date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-07-18 09:30:00,21.1337,21.3436,21.0637,21.3086,79895.39,14.9719,15.1206,14.9223,15.0958,79895.39
2013-07-18 10:00:00,21.2736,21.7635,21.2736,21.7285,166292.73,15.071,15.418,15.071,15.3932,166292.73
2013-07-18 10:30:00,21.7635,21.8334,21.6235,21.6291,96971.94,15.418,15.4676,15.3189,15.3228,96971.94
2013-07-18 11:00:00,21.6935,21.6935,21.4836,21.5465,56073.96,15.3684,15.3684,15.2197,15.2643,56073.96
2013-07-18 11:30:00,21.4836,21.8334,21.4836,21.4836,252604.33,15.2197,15.4676,15.2197,15.2197,252604.33
2013-07-18 12:00:00,21.4836,21.6235,21.4836,21.5185,67020.1,15.2197,15.3189,15.2197,15.2445,67020.1
2013-07-18 12:30:00,21.5535,21.5535,21.4836,21.5185,18591.29,15.2693,15.2693,15.2197,15.2445,18591.29
2013-07-18 13:00:00,21.5185,21.5535,21.4836,21.4836,38425.81,15.2445,15.2693,15.2197,15.2197,38425.81
2013-07-18 13:30:00,21.5185,21.5535,21.2736,21.3786,244944.89,15.2445,15.2693,15.071,15.1454,244944.89
2013-07-18 14:00:00,21.3548,21.5535,21.3443,21.5535,30080.45,15.1285,15.2693,15.1211,15.2693,30080.45
2013-07-18 14:30:00,21.5535,21.6235,21.4836,21.6067,17576.7,15.2693,15.3189,15.2197,15.307,17576.7
2013-07-18 15:00:00,21.6235,21.6935,21.5535,21.6235,54587.8,15.3189,15.3684,15.2693,15.3189,54587.8
2013-07-18 15:30:00,21.6235,21.6935,21.5535,21.6935,126080.67,15.3189,15.3684,15.2693,15.3684,126080.67
2013-07-19 09:30:00,22.9531,23.0931,22.3933,22.6032,1979093.55,16.2608,16.36,15.8642,16.0129,1979093.55
2013-07-19 10:00:00,22.5682,22.7432,22.1134,22.3583,1259863.56,15.9881,16.1121,15.6659,15.8394,1259863.56
2013-07-19 10:30:00,22.3583,22.7432,22.3233,22.7082,1050043.49,15.8394,16.1121,15.8146,16.0873,1050043.49
2013-07-19 11:00:00,22.7082,23.0931,22.5332,22.5332,1155960.97,16.0873,16.36,15.9633,15.9633,1155960.97
2013-07-19 11:30:00,22.5332,22.7432,22.3933,22.7432,476843.01,15.9633,16.1121,15.8642,16.1121,476843.01
2013-07-19 12:00:00,22.7082,22.9531,22.6032,22.6032,460280.9,16.0873,16.2608,16.0129,16.0129,460280.9
2013-07-19 12:30:00,22.6382,22.9531,22.6032,22.7782,429900.36,16.0377,16.2608,16.0129,16.1369,429900.36
2013-07-19 13:00:00,22.7432,22.8132,22.6732,22.7782,233312.83,16.1121,16.1617,16.0625,16.1369,233312.83
2013-07-19 13:30:00,22.7782,22.8831,22.7432,22.8132,286471.63,16.1369,16.2112,16.1121,16.1617,286471.63
2013-07-19 14:00:00,22.8132,22.8831,22.3583,22.4633,725217.5,16.1617,16.2112,15.8394,15.9138,725217.5
2013-07-19 14:30:00,22.3933,22.5332,22.3233,22.4283,606982.04,15.8642,15.9633,15.8146,15.889,606982.04
2013-07-19 15:00:00,22.4283,22.6732,22.3933,22.5332,649980.65,15.889,16.0625,15.8642,15.9633,649980.65
2013-07-19 15:30:00,22.5682,22.6732,22.4633,22.6732,742451.24,15.9881,16.0625,15.9138,16.0625,742451.24
2013-07-22 09:30:00,22.8132,22.8831,22.3233,22.6732,331042.14,16.1617,16.2112,15.8146,16.0625,331042.14
2013-07-22 10:00:00,22.6732,22.8132,22.5332,22.7432,120893.4,16.0625,16.1617,15.9633,16.1121,120893.4
2013-07-22 10:30:00,22.7432,22.9531,22.6732,22.8691,165721.13,16.1121,16.2608,16.0625,16.2013,165721.13
2013-07-22 11:00:00,22.8481,22.9531,22.8132,22.9181,98886.8,16.1864,16.2608,16.1617,16.236,98886.8
2013-07-22 11:30:00,22.9181,22.9531,22.8132,22.8831,78709.32,16.236,16.2608,16.1617,16.2112,78709.32
2013-07-22 12:00:00,22.8831,22.8831,22.6732,22.8481,153860.43,16.2112,16.2112,16.0625,16.1864,153860.43
2013-07-22 12:30:00,22.8481,23.0231,22.8132,22.9881,94485.48,16.1864,16.3104,16.1617,16.2856,94485.48
2013-07-22 13:00:00,22.9881,23.0931,22.9531,22.9881,134854.73,16.2856,16.36,16.2608,16.2856,134854.73
2013-07-22 13:30:00,23.0231,23.0931,22.9531,23.0231,75908.48,16.3104,16.36,16.2608,16.3104,75908.48
2013-07-22 14:00:00,23.0581,23.0931,22.8831,22.9881,139541.85,16.3352,16.36,16.2112,16.2856,139541.85
2013-07-22 14:30:00,22.9531,23.0231,22.8831,22.9181,85325.59,16.2608,16.3104,16.2112,16.236,85325.59
2013-07-22 15:00:00,22.8831,23.0931,22.8831,23.0581,179739.62,16.2112,16.36,16.2112,16.3352,179739.62
2013-07-22 15:30:00,23.0581,23.233,23.0231,23.1281,372640.33,16.3352,16.4591,16.3104,16.3848,372640.33
2013-07-23 09:30:00,23.303,23.303,22.8132,22.8481,234813.28,16.5087,16.5087,16.1617,16.1864,234813.28
2013-07-23 10:00:00,22.8174,22.8831,22.6032,22.7782,311822.09,16.1647,16.2112,16.0129,16.1369,311822.09
2013-07-23 10:30:00,22.7782,22.8132,22.6032,22.7782,233027.03,16.1369,16.1617,16.0129,16.1369,233027.03
2013-07-23 11:00:00,22.7782,22.8831,22.6732,22.8481,160676.76,16.1369,16.2112,16.0625,16.1864,160676.76
2013-07-23 11:30:00,22.8481,22.8831,22.7432,22.8132,58088.85,16.1864,16.2112,16.1121,16.1617,58088.85
2013-07-23 12:00:00,22.7782,22.8132,22.7432,22.7782,47614.28,16.1369,16.1617,16.1121,16.1369,47614.28
2013-07-23 12:30:00,22.7782,22.8831,22.7432,22.8831,77208.87,16.1369,16.2112,16.1121,16.2112,77208.87
2013-07-23 13:00:00,22.8831,22.9181,22.8132,22.8132,99944.26,16.2112,16.236,16.1617,16.1617,99944.26
2013-07-23 13:30:00,22.8481,22.8831,22.6732,22.8062,139770.49,16.1864,16.2112,16.0625,16.1567,139770.49
2013-07-23 14:00:00,22.7782,22.8831,22.7432,22.8831,41855.41,16.1369,16.2112,16.1121,16.2112,41855.41
2013-07-23 14:30:00,22.8481,22.8831,22.8132,22.8831,41769.67,16.1864,16.2112,16.1617,16.2112,41769.67
2013-07-23 15:00:00,22.8481,22.9531,22.8132,22.9531,66205.57,16.1864,16.2608,16.1617,16.2608,66205.57
2013-07-23 15:30:00,22.9531,22.9531,22.8132,22.8831,200703.05,16.2608,16.2608,16.1617,16.2112,200703.05
2013-07-24 09:30:00,22.9531,23.1631,22.7082,23.0238,239629.01,16.2608,16.4096,16.0873,16.3109,239629.01
2013-07-24 10:00:00,23.0861,23.0931,22.8132,23.0231,147215.58,16.355,16.36,16.1617,16.3104,147215.58
2013-07-24 10:30:00,23.0231,23.0931,22.9531,23.0931,102002.02,16.3104,16.36,16.2608,16.36,102002.02
2013-07-24 11:00:00,23.0931,23.1631,23.0301,23.1631,172580.33,16.36,16.4096,16.3153,16.4096,172580.33
2013-07-24 11:30:00,23.1631,23.233,23.0931,23.1281,199259.76,16.4096,16.4591,16.36,16.3848,199259.76
2013-07-24 12:00:00,23.1631,23.1631,22.9531,23.0581,94499.77,16.4096,16.4096,16.2608,16.3352,94499.77
2013-07-24 12:30:00,23.0756,23.1631,23.0231,23.1631,163806.27,16.3476,16.4096,16.3104,16.4096,163806.27
2013-07-24 13:00:00,23.1631,23.373,23.0931,23.338,212835.26,16.4096,16.5583,16.36,16.5335,212835.26
2013-07-24 13:30:00,23.373,23.443,23.303,23.3758,163034.61,16.5583,16.6079,16.5087,16.5602,163034.61
2013-07-24 14:00:00,23.443,23.7229,23.373,23.5773,459623.56,16.6079,16.8061,16.5583,16.703,459623.56
2013-07-24 14:30:00,23.5829,23.5829,23.373,23.478,108675.45,16.707,16.707,16.5583,16.6327,108675.45
2013-07-24 15:00:00,23.5129,23.7229,23.443,23.5129,312708.07,16.6574,16.8061,16.6079,16.6574,312708.07
2013-07-24 15:30:00,23.5129,23.5829,23.443,23.443,267908.92,16.6574,16.707,16.6079,16.6079,267908.92
2013-07-25 09:30:00,23.408,23.7229,23.1631,23.6529,220937.69,16.5831,16.8061,16.4096,16.7566,220937.69
2013-07-25 10:00:00,23.5829,23.6529,23.5129,23.6529,107103.55,16.707,16.7566,16.6574,16.7566,107103.55
2013-07-25 10:30:00,23.6529,23.8628,23.6179,23.7229,154674.96,16.7566,16.9053,16.7318,16.8061,154674.96
2013-07-25 11:00:00,23.7019,23.7229,23.6529,23.7229,53930.46,16.7913,16.8061,16.7566,16.8061,53930.46
2013-07-25 11:30:00,23.6879,23.7229,23.5129,23.5829,75565.52,16.7814,16.8061,16.6574,16.707,75565.52
2013-07-25 12:00:00,23.5829,23.7229,23.5136,23.7229,104960.05,16.707,16.8061,16.6579,16.8061,104960.05
2013-07-25 12:30:00,23.7138,23.7929,23.6529,23.7929,65862.61,16.7997,16.8557,16.7566,16.8557,65862.61
2013-07-25 13:00:00,23.7579,23.7929,23.7229,23.7929,64848.02,16.8309,16.8557,16.8061,16.8557,64848.02
2013-07-25 13:30:00,23.7579,23.7929,23.7229,23.7362,72650.36,16.8309,16.8557,16.8061,16.8156,72650.36
2013-07-25 14:00:00,23.7929,23.8453,23.5829,23.5829,184169.52,16.8557,16.8929,16.707,16.707,184169.52
2013-07-25 14:30:00,23.5829,23.7229,23.5129,23.5479,50800.95,16.707,16.8061,16.6574,16.6822,50800.95
2013-07-25 15:00:00,23.5479,23.5829,23.373,23.408,138598.71,16.6822,16.707,16.5583,16.5831,138598.71
2013-07-25 15:30:00,23.373,23.5129,23.373,23.373,138370.07,16.5583,16.6574,16.5583,16.5583,138370.07
2013-07-26 09:30:00,23.373,23.6529,23.1631,23.6179,133111.35,16.5583,16.7566,16.4096,16.7318,133111.35
2013-07-26 10:00:00,23.6179,23.6179,23.443,23.5479,61875.7,16.7318,16.7318,16.6079,16.6822,61875.7
2013-07-26 10:30:00,23.5129,23.5654,23.303,23.338,100401.54,16.6574,16.6946,16.5087,16.5335,100401.54
2013-07-26 11:00:00,23.338,23.373,22.9531,22.9881,207462.22,16.5335,16.5583,16.2608,16.2856,207462.22
2013-07-26 11:30:00,22.9741,23.1631,22.9531,23.1631,61561.32,16.2757,16.4096,16.2608,16.4096,61561.32
2013-07-26 12:00:00,23.1631,23.1631,23.0931,23.1631,38468.68,16.4096,16.4096,16.36,16.4096,38468.68
2013-07-26 12:30:00,23.1281,23.1631,23.0931,23.1281,44256.13,16.3848,16.4096,16.36,16.3848,44256.13
2013-07-26 13:00:00,23.1281,23.443,23.0931,23.443,181611.61,16.3848,16.6079,16.36,16.6079,181611.61
2013-07-26 13:30:00,23.443,23.443,23.0231,23.198,284485.32,16.6079,16.6079,16.3104,16.4343,284485.32
2013-07-26 14:00:00,23.233,23.303,23.0231,23.303,91413.13,16.4591,16.5087,16.3104,16.5087,91413.13
2013-07-26 14:30:00,23.303,23.373,23.1631,23.268,137441.22,16.5087,16.5583,16.4096,16.4839,137441.22
2013-07-26 15:00:00,23.2855,23.373,23.0231,23.0931,261335.52,16.4963,16.5583,16.3104,16.36,261335.52
2013-07-26 15:30:00,23.0231,23.0931,22.8132,22.8831,324340.13,16.3104,16.36,16.1617,16.2112,324340.13
2013-07-29 09:30:00,23.0231,23.408,22.9531,23.0931,219194.31,16.3104,16.5831,16.2608,16.36,219194.31
2013-07-29 10:00:00,23.0931,23.373,23.0231,23.233,173051.9,16.36,16.5583,16.3104,16.4591,173051.9
2013-07-29 10:30:00,23.2939,23.373,23.233,23.233,111119.04,16.5022,16.5583,16.4591,16.4591,111119.04
2013-07-29 11:00:00,23.233,23.2967,23.0231,23.0581,137512.67,16.4591,16.5042,16.3104,16.3352,137512.67
2013-07-29 11:30:00,23.0581,23.303,23.0231,23.268,188427.94,16.3352,16.5087,16.3104,16.4839,188427.94
2013-07-29 12:00:00,23.268,23.303,23.0931,23.1281,135983.64,16.4839,16.5087,16.36,16.3848,135983.64
2013-07-29 12:30:00,23.1631,23.1631,23.0931,23.1281,46656.85,16.4096,16.4096,16.36,16.3848,46656.85
2013-07-29 13:00:00,23.1281,23.233,23.1281,23.233,81595.9,16.3848,16.4591,16.3848,16.4591,81595.9
2013-07-29 13:30:00,23.233,23.233,23.1631,23.233,41083.75,16.4591,16.4591,16.4096,16.4591,41083.75
2013-07-29 14:00:00,23.198,23.303,23.1631,23.268,81981.73,16.4343,16.5087,16.4096,16.4839,81981.73
2013-07-29 14:30:00,23.3023,23.303,23.1631,23.198,86454.5,16.5082,16.5087,16.4096,16.4343,86454.5
2013-07-29 15:00:00,23.1631,23.233,23.0231,23.233,160476.7,16.4096,16.4591,16.3104,16.4591,160476.7
2013-07-29 15:30:00,23.198,23.303,23.0931,23.1631,220566.15,16.4343,16.5087,16.36,16.4096,220566.15
2013-07-30 09:30:00,23.373,23.5829,23.303,23.5129,159590.72,16.5583,16.707,16.5087,16.6574,159590.72
2013-07-30 10:00:00,23.5129,23.8628,23.5129,23.5829,196015.93,16.6574,16.9053,16.6574,16.707,196015.93
2013-07-30 10:30:00,23.6179,23.6529,23.5129,23.5129,156775.59,16.7318,16.7566,16.6574,16.6574,156775.59
2013-07-30 11:00:00,23.5129,23.5829,23.373,23.443,130739.21,16.6574,16.707,16.5583,16.6079,130739.21
2013-07-30 11:30:00,23.443,23.5829,23.303,23.338,241443.84,16.6079,16.707,16.5087,16.5335,241443.84
2013-07-30 12:00:00,23.338,23.5129,23.303,23.373,60661.05,16.5335,16.6574,16.5087,16.5583,60661.05
2013-07-30 12:30:00,23.338,23.5129,23.303,23.338,105631.68,16.5335,16.6574,16.5087,16.5335,105631.68
2013-07-30 13:00:00,23.303,23.373,23.0931,23.198,226567.95,16.5087,16.5583,16.36,16.4343,226567.95
2013-07-30 13:30:00,23.1631,23.233,22.9531,23.0931,232098.18,16.4096,16.4591,16.2608,16.36,232098.18
2013-07-30 14:00:00,23.0231,23.1631,23.0231,23.0581,271024.14,16.3104,16.4096,16.3104,16.3352,271024.14
2013-07-30 14:30:00,23.0581,23.233,23.0231,23.0931,77094.55,16.3352,16.4591,16.3104,16.36,77094.55
2013-07-30 15:00:00,23.0931,23.1631,23.0931,23.1281,80524.15,16.36,16.4096,16.36,16.3848,80524.15
2013-07-30 15:30:00,23.0931,23.1631,23.0931,23.0931,192457.72,16.36,16.4096,16.36,16.36,192457.72
2013-07-31 09:30:00,23.443,23.7229,23.303,23.5829,280341.22,16.6079,16.8061,16.5087,16.707,280341.22
2013-07-31 10:00:00,23.5598,23.7229,23.5129,23.7229,101887.7,16.6906,16.8061,16.6574,16.8061,101887.7
2013-07-31 10:30:00,23.7229,23.7929,23.5129,23.5479,178067.69,16.8061,16.8557,16.6574,16.6822,178067.69
2013-07-31 11:00:00,23.5724,23.6179,23.5129,23.5829,73407.73,16.6995,16.7318,16.6574,16.707,73407.73
2013-07-31 11:30:00,23.5829,23.6529,23.5129,23.5129,103959.75,16.707,16.7566,16.6574,16.6574,103959.75
2013-07-31 12:00:00,23.5129,23.6529,23.5129,23.5829,86068.67,16.6574,16.7566,16.6574,16.707,86068.67
2013-07-31 12:30:00,23.5479,23.5759,23.233,23.233,216436.34,16.6822,16.702,16.4591,16.4591,216436.34
2013-07-31 13:00:00,23.268,23.303,23.233,23.268,73965.04,16.4839,16.5087,16.4591,16.4839,73965.04
2013-07-31 13:30:00,23.303,23.443,23.233,23.373,123894.3,16.5087,16.6079,16.4591,16.5583,123894.3
2013-07-31 14:00:00,23.443,23.5829,23.373,23.478,101744.8,16.6079,16.707,16.5583,16.6327,101744.8
2013-07-31 14:30:00,23.5129,23.5829,23.443,23.5829,71207.07,16.6574,16.707,16.6079,16.707,71207.07
2013-07-31 15:00:00,23.5129,23.5829,23.233,23.373,208634.0,16.6574,16.707,16.4591,16.5583,208634.0
2013-07-31 15:30:00,23.408,23.443,23.233,23.443,622429.53,16.5831,16.6079,16.4591,16.6079,622429.53
2013-08-01 09:30:00,23.6529,23.7929,23.5129,23.7754,304948.6,16.7566,16.8557,16.6574,16.8433,304948.6
2013-08-01 10:00:00,23.7579,23.9328,23.7229,23.9328,257905.92,16.8309,16.9548,16.8061,16.9548,257905.92
2013-08-01 10:30:00,23.9328,24.0378,23.7929,23.9328,204004.04,16.9548,17.0292,16.8557,16.9548,204004.04
2013-08-01 11:00:00,23.8978,23.9328,23.7929,23.8978,95700.13,16.9301,16.9548,16.8557,16.9301,95700.13
2013-08-01 11:30:00,23.8978,24.0028,23.8628,24.0028,98200.88,16.9301,17.0044,16.9053,17.0044,98200.88
2013-08-01 12:00:00,24.0028,24.0028,23.8628,23.9328,129567.43,17.0044,17.0044,16.9053,16.9548,129567.43
2013-08-01 12:30:00,23.9328,24.0728,23.9321,24.0728,114162.81,16.9548,17.054,16.9544,17.054,114162.81
2013-08-01 13:00:00,24.0728,24.0728,24.0028,24.0728,42512.75,17.054,17.054,17.0044,17.054,42512.75
2013-08-01 13:30:00,24.0378,24.0728,23.9328,24.0378,86654.56,17.0292,17.054,16.9548,17.0292,86654.56
2013-08-01 14:00:00,24.0378,24.1428,24.0028,24.1428,141028.01,17.0292,17.1036,17.0044,17.1036,141028.01
2013-08-01 14:30:00,24.1428,24.2127,24.0728,24.1078,96829.04,17.1036,17.1531,17.054,17.0788,96829.04
2013-08-01 15:00:00,24.1078,24.1428,24.0728,24.1428,82296.11,17.0788,17.1036,17.054,17.1036,82296.11
2013-08-01 15:30:00,24.1428,24.2127,23.5129,23.6529,580917.08,17.1036,17.1531,16.6574,16.7566,580917.08
2013-08-02 09:30:00,23.8628,24.0028,23.5129,24.0028,136941.07,16.9053,17.0044,16.6574,17.0044,136941.07
2013-08-02 10:00:00,23.9328,24.0028,23.7229,23.7929,124251.55,16.9548,17.0044,16.8061,16.8557,124251.55
2013-08-02 10:30:00,23.7929,23.7929,23.7229,23.7579,113148.22,16.8557,16.8557,16.8061,16.8309,113148.22
2013-08-02 11:00:00,23.7229,24.0028,23.7229,23.9678,136412.34,16.8061,17.0044,16.8061,16.9796,136412.34
2013-08-02 11:30:00,23.9678,24.1428,23.9328,23.9335,189171.02,16.9796,17.1036,16.9548,16.9553,189171.02
2013-08-02 12:00:00,23.9328,24.0028,23.9328,23.9328,64690.83,16.9548,17.0044,16.9548,16.9548,64690.83
2013-08-02 12:30:00,24.0028,24.1428,23.9328,24.1078,113291.12,17.0044,17.1036,16.9548,17.0788,113291.12
2013-08-02 13:00:00,24.1428,24.1428,24.0728,24.1428,125494.78,17.1036,17.1036,17.054,17.1036,125494.78
2013-08-02 13:30:00,24.0728,24.1428,24.0728,24.1428,67691.73,17.054,17.1036,17.054,17.1036,67691.73
2013-08-02 14:00:00,24.1078,24.1428,24.0028,24.0028,116420.63,17.0788,17.1036,17.0044,17.0044,116420.63
2013-08-02 14:30:00,24.0028,24.0728,23.9328,23.9678,105660.26,17.0044,17.054,16.9548,16.9796,105660.26
2013-08-02 15:00:00,23.9328,24.0028,23.9328,24.0028,77065.97,16.9548,17.0044,16.9548,17.0044,77065.97
2013-08-02 15:30:00,23.9328,24.2127,23.9328,24.1428,331685.19,16.9548,17.1531,16.9548,17.1036,331685.19
2013-08-05 09:30:00,24.3527,24.3527,23.7929,24.1337,292702.07,17.2523,17.2523,16.8557,17.0972,292702.07
2013-08-05 10:00:00,24.1134,24.2127,24.0728,24.1777,48457.39,17.0828,17.1531,17.054,17.1283,48457.39
2013-08-05 10:30:00,24.1428,24.5626,24.1428,24.3527,176209.99,17.1036,17.401,17.1036,17.2523,176209.99
2013-08-05 11:00:00,24.3527,24.3534,24.2127,24.2127,97600.7,17.2523,17.2528,17.1531,17.1531,97600.7
2013-08-05 11:30:00,24.282,24.2827,24.1428,24.1777,98258.04,17.2022,17.2027,17.1036,17.1283,98258.04
2013-08-05 12:00:00,24.1777,24.2127,24.1428,24.1428,40769.37,17.1283,17.1531,17.1036,17.1036,40769.37
2013-08-05 12:30:00,24.1428,24.2127,24.1428,24.1428,26693.72,17.1036,17.1531,17.1036,17.1036,26693.72
2013-08-05 13:00:00,24.1428,24.2127,24.0728,24.1078,43455.89,17.1036,17.1531,17.054,17.0788,43455.89
2013-08-05 13:30:00,24.1428,24.1428,24.0728,24.0728,31395.13,17.1036,17.1036,17.054,17.054,31395.13
2013-08-05 14:00:00,24.0728,24.1428,24.0728,24.1428,42284.11,17.054,17.1036,17.054,17.1036,42284.11
2013-08-05 14:30:00,24.1078,24.1428,23.8628,23.8628,140213.48,17.0788,17.1036,16.9053,16.9053,140213.48
2013-08-05 15:00:00,23.8978,24.0028,23.8628,23.9678,93242.25,16.9301,17.0044,16.9053,16.9796,93242.25
2013-08-05 15:30:00,23.9678,24.0728,23.9328,24.0028,145657.97,16.9796,17.054,16.9548,17.0044,145657.97
2013-08-06 09:30:00,24.0728,24.1428,23.8628,23.8628,145143.53,17.054,17.1036,16.9053,16.9053,145143.53
2013-08-06 10:00:00,23.8628,24.0028,23.8628,23.8628,130410.54,16.9053,17.0044,16.9053,16.9053,130410.54
2013-08-06 10:30:00,23.8628,23.9328,23.7229,23.8978,434258.81,16.9053,16.9548,16.8061,16.9301,434258.81
2013-08-06 11:00:00,23.8628,23.9328,23.7929,23.8628,62833.13,16.9053,16.9548,16.8557,16.9053,62833.13
2013-08-06 11:30:00,23.8279,23.8628,23.7229,23.7929,106260.44,16.8805,16.9053,16.8061,16.8557,106260.44
2013-08-06 12:00:00,23.8279,23.8628,23.7229,23.7579,96457.5,16.8805,16.9053,16.8061,16.8309,96457.5
2013-08-06 12:30:00,23.7229,23.7929,23.7229,23.7579,24235.84,16.8061,16.8557,16.8061,16.8309,24235.84
2013-08-06 13:00:00,23.7579,23.7929,23.7229,23.7579,31423.71,16.8309,16.8557,16.8061,16.8309,31423.71
2013-08-06 13:30:00,23.7229,23.7929,23.6529,23.6529,117878.21,16.8061,16.8557,16.7566,16.7566,117878.21
2013-08-06 14:00:00,23.6529,23.7929,23.6529,23.7579,64719.41,16.7566,16.8557,16.7566,16.8309,64719.41
2013-08-06 14:30:00,23.7579,23.7929,23.6529,23.6879,60975.43,16.8309,16.8557,16.7566,16.7814,60975.43
2013-08-06 15:00:00,23.6529,23.7929,23.6529,23.7579,148415.94,16.7566,16.8557,16.7566,16.8309,148415.94
2013-08-06 15:30:00,23.7579,23.7929,23.6529,23.6529,128967.25,16.8309,16.8557,16.7566,16.7566,128967.25
2013-08-07 09:30:00,23.6529,23.7229,23.443,23.5129,147815.76,16.7566,16.8061,16.6079,16.6574,147815.76
2013-08-07 10:00:00,23.5129,23.5129,23.303,23.338,198588.13,16.6574,16.6574,16.5087,16.5335,198588.13
2013-08-07 10:30:00,23.338,23.373,23.233,23.303,114934.47,16.5335,16.5583,16.4591,16.5087,114934.47
2013-08-07 11:00:00,23.373,23.443,23.303,23.4255,79795.36,16.5583,16.6079,16.5087,16.5955,79795.36
2013-08-07 11:30:00,23.408,23.443,23.373,23.408,27336.77,16.5831,16.6079,16.5583,16.5831,27336.77
2013-08-07 12:00:00,23.373,23.373,23.303,23.338,38268.62,16.5583,16.5583,16.5087,16.5335,38268.62
2013-08-07 12:30:00,23.303,23.373,23.303,23.338,21049.17,16.5087,16.5583,16.5087,16.5335,21049.17
2013-08-07 13:00:00,23.303,23.373,23.303,23.303,28065.56,16.5087,16.5583,16.5087,16.5087,28065.56
2013-08-07 13:30:00,23.338,23.373,23.233,23.268,62504.46,16.5335,16.5583,16.4591,16.4839,62504.46
2013-08-07 14:00:00,23.268,23.303,23.233,23.268,30752.08,16.4839,16.5087,16.4591,16.4839,30752.08
2013-08-07 14:30:00,23.303,23.303,23.233,23.303,30337.67,16.5087,16.5087,16.4591,16.5087,30337.67
2013-08-07 15:00:00,23.268,23.373,23.233,23.338,72678.94,16.4839,16.5583,16.4591,16.5335,72678.94
2013-08-07 15:30:00,23.373,23.443,23.233,23.233,238214.3,16.5583,16.6079,16.4591,16.4591,238214.3
2013-08-08 09:30:00,23.5129,23.7229,23.303,23.373,292587.75,16.6574,16.8061,16.5087,16.5583,292587.75
2013-08-08 10:00:00,23.373,23.443,23.1631,23.303,129038.7,16.5583,16.6079,16.4096,16.5087,129038.7
2013-08-08 10:30:00,23.296,23.5129,23.233,23.4598,64705.12,16.5037,16.6574,16.4591,16.6198,64705.12
2013-08-08 11:00:00,23.478,23.8628,23.373,23.8628,251746.93,16.6327,16.9053,16.5583,16.9053,251746.93
2013-08-08 11:30:00,23.8279,23.8628,23.6529,23.7229,79052.28,16.8805,16.9053,16.7566,16.8061,79052.28
2013-08-08 12:00:00,23.6879,23.8628,23.6529,23.7929,53887.59,16.7814,16.9053,16.7566,16.8557,53887.59
2013-08-08 12:30:00,23.7929,23.8978,23.7929,23.8279,104431.32,16.8557,16.9301,16.8557,16.8805,104431.32
2013-08-08 13:00:00,23.8279,23.8628,23.7929,23.7936,152688.65,16.8805,16.9053,16.8557,16.8562,152688.65
2013-08-08 13:30:00,23.7929,23.7936,23.7229,23.7229,50572.31,16.8557,16.8562,16.8061,16.8061,50572.31
2013-08-08 14:00:00,23.7929,23.8628,23.7579,23.8628,62104.34,16.8557,16.9053,16.8309,16.9053,62104.34
2013-08-08 14:30:00,23.8628,23.9328,23.7929,23.8628,84882.6,16.9053,16.9548,16.8557,16.9053,84882.6
2013-08-08 15:00:00,23.8628,23.8628,23.7929,23.8628,48014.4,16.9053,16.9053,16.8557,16.9053,48014.4
2013-08-08 15:30:00,23.7929,23.9328,23.7929,23.8628,335643.52,16.8557,16.9548,16.8557,16.9053,335643.52
2013-08-09 09:30:00,23.7929,23.9328,23.5829,23.7229,68291.91,16.8557,16.9548,16.707,16.8061,68291.91
2013-08-09 10:00:00,23.7579,23.7579,23.5829,23.5829,40869.4,16.8309,16.8309,16.707,16.707,40869.4
2013-08-09 10:30:00,23.5829,23.6529,23.443,23.443,76694.43,16.707,16.7566,16.6079,16.6079,76694.43
2013-08-09 11:00:00,23.478,23.5129,23.443,23.478,47514.25,16.6327,16.6574,16.6079,16.6327,47514.25
2013-08-09 11:30:00,23.478,23.5129,23.443,23.478,36410.92,16.6327,16.6574,16.6079,16.6327,36410.92
2013-08-09 12:00:00,23.478,23.6529,23.443,23.5829,97643.57,16.6327,16.7566,16.6079,16.707,97643.57
2013-08-09 12:30:00,23.6179,23.6179,23.5129,23.5479,48457.39,16.7318,16.7318,16.6574,16.6822,48457.39
2013-08-09 13:00:00,23.5829,23.5829,23.443,23.443,50972.43,16.707,16.707,16.6079,16.6079,50972.43
2013-08-09 13:30:00,23.443,23.5129,23.233,23.338,142628.49,16.6079,16.6574,16.4591,16.5335,142628.49
2013-08-09 14:00:00,23.338,23.373,23.233,23.373,85454.2,16.5335,16.5583,16.4591,16.5583,85454.2
2013-08-09 14:30:00,23.338,23.443,23.303,23.408,54373.45,16.5335,16.6079,16.5087,16.5831,54373.45
2013-08-09 15:00:00,23.408,23.443,23.373,23.408,47528.54,16.5831,16.6079,16.5583,16.5831,47528.54
2013-08-09 15:30:00,23.408,23.443,23.373,23.373,220551.86,16.5831,16.6079,16.5583,16.5583,220551.86
2013-08-12 09:30:00,23.443,23.7929,23.233,23.5479,138555.84,16.6079,16.8557,16.4591,16.6822,138555.84
2013-08-12 10:00:00,23.5479,23.7229,23.443,23.7229,155189.4,16.6822,16.8061,16.6079,16.8061,155189.4
2013-08-12 10:30:00,23.6879,24.0028,23.6529,23.9328,170465.41,16.7814,17.0044,16.7566,16.9548,170465.41
2013-08-12 11:00:00,23.8978,24.1428,23.8279,24.1358,195615.81,16.9301,17.1036,16.8805,17.0987,195615.81
2013-08-12 11:30:00,24.1428,24.3527,23.9328,23.9328,193529.47,17.1036,17.2523,16.9548,16.9548,193529.47
2013-08-12 12:00:00,23.9678,24.0028,23.8628,23.8628,33152.8,16.9796,17.0044,16.9053,16.9053,33152.8
2013-08-12 12:30:00,23.8628,23.9328,23.8628,23.8978,20120.32,16.9053,16.9548,16.9053,16.9301,20120.32
2013-08-12 13:00:00,23.8978,23.9328,23.7929,23.8279,47399.93,16.9301,16.9548,16.8557,16.8805,47399.93
2013-08-12 13:30:00,23.8279,23.8978,23.7229,23.7579,119164.31,16.8805,16.9301,16.8061,16.8309,119164.31
2013-08-12 14:00:00,23.7579,23.8628,23.7229,23.8628,40112.03,16.8309,16.9053,16.8061,16.9053,40112.03
2013-08-12 14:30:00,23.8628,23.8628,23.7929,23.8628,28708.61,16.9053,16.9053,16.8557,16.9053,28708.61
2013-08-12 15:00:00,23.8628,23.8628,23.7229,23.7579,81124.33,16.9053,16.9053,16.8061,16.8309,81124.33
2013-08-12 15:30:00,23.7929,23.7929,23.5829,23.5829,194201.1,16.8557,16.8557,16.707,16.707,194201.1
2013-08-13 09:30:00,23.7929,24.0028,23.7229,23.8635,132496.88,16.8557,17.0044,16.8061,16.9058,132496.88
2013-08-13 10:00:00,23.9328,23.9328,23.6879,23.8279,128381.36,16.9548,16.9548,16.7814,16.8805,128381.36
2013-08-13 10:30:00,23.7929,23.8279,23.5829,23.6879,151731.22,16.8557,16.8805,16.707,16.7814,151731.22
2013-08-13 11:00:00,23.6529,23.8628,23.6529,23.8628,66834.33,16.7566,16.9053,16.7566,16.9053,66834.33
2013-08-13 11:30:00,23.8279,23.9958,23.6529,23.6529,161734.22,16.8805,16.9995,16.7566,16.7566,161734.22
2013-08-13 12:00:00,23.6529,23.9328,23.6529,23.8978,92784.97,16.7566,16.9548,16.7566,16.9301,92784.97
2013-08-13 12:30:00,23.8978,23.9328,23.8628,23.8978,31695.22,16.9301,16.9548,16.9053,16.9301,31695.22
2013-08-13 13:00:00,23.9328,23.9678,23.7929,23.8279,167021.52,16.9548,16.9796,16.8557,16.8805,167021.52
2013-08-13 13:30:00,23.8279,24.0028,23.7929,23.9678,42512.75,16.8805,17.0044,16.8557,16.9796,42512.75
2013-08-13 14:00:00,23.9678,24.0028,23.9328,24.0028,73493.47,16.9796,17.0044,16.9548,17.0044,73493.47
2013-08-13 14:30:00,24.0028,24.0028,23.9328,24.0021,76837.33,17.0044,17.0044,16.9548,17.0039,76837.33
2013-08-13 15:00:00,24.0028,24.0028,23.9328,24.0028,60546.73,17.0044,17.0044,16.9548,17.0044,60546.73
2013-08-13 15:30:00,24.0028,24.0728,23.9328,24.0028,150673.76,17.0044,17.054,16.9548,17.0044,150673.76
2013-08-14 09:30:00,24.0728,24.4927,24.0028,24.4927,222766.81,17.054,17.3515,17.0044,17.3515,222766.81
2013-08-14 10:00:00,24.4297,24.6326,24.4227,24.4927,245316.43,17.3069,17.4506,17.3019,17.3515,245316.43
2013-08-14 10:30:00,24.4927,24.4927,24.2827,24.2827,134897.6,17.3515,17.3515,17.2027,17.2027,134897.6
2013-08-14 11:00:00,24.2827,24.3527,24.2827,24.3177,36039.38,17.2027,17.2523,17.2027,17.2275,36039.38
2013-08-14 11:30:00,24.3177,24.3527,24.1428,24.2127,82753.39,17.2275,17.2523,17.1036,17.1531,82753.39
2013-08-14 12:00:00,24.2127,24.4227,24.1428,24.4227,88526.55,17.1531,17.3019,17.1036,17.3019,88526.55
2013-08-14 12:30:00,24.4227,24.4227,24.2827,24.3527,99101.15,17.3019,17.3019,17.2027,17.2523,99101.15
2013-08-14 13:00:00,24.3527,24.3527,24.2827,24.3527,71307.1,17.2523,17.2523,17.2027,17.2523,71307.1
2013-08-14 13:30:00,24.3177,24.3527,24.2827,24.3527,35582.1,17.2275,17.2523,17.2027,17.2523,35582.1
2013-08-14 14:00:00,24.3527,24.4227,24.2827,24.4227,84839.73,17.2523,17.3019,17.2027,17.3019,84839.73
2013-08-14 14:30:00,24.4227,24.4227,24.1428,24.1428,114320.0,17.3019,17.3019,17.1036,17.1036,114320.0
2013-08-14 15:00:00,24.1428,24.2127,24.1428,24.1777,114662.96,17.1036,17.1531,17.1036,17.1283,114662.96
2013-08-14 15:30:00,24.1777,24.2127,24.0028,24.0728,187384.77,17.1283,17.1531,17.0044,17.054,187384.77
2013-08-15 09:30:00,23.7929,24.0728,23.6529,23.7579,225324.72,16.8557,17.054,16.7566,16.8309,225324.72
2013-08-15 10:00:00,23.7299,24.0028,23.6529,24.0028,113491.18,16.8111,17.0044,16.7566,17.0044,113491.18
2013-08-15 10:30:00,24.0028,24.0028,23.7929,23.8628,107146.42,17.0044,17.0044,16.8557,16.9053,107146.42
2013-08-15 11:00:00,23.8628,24.0728,23.7929,24.0378,107918.08,16.9053,17.054,16.8557,17.0292,107918.08
2013-08-15 11:30:00,24.0378,24.0728,23.9328,24.0028,124394.45,17.0292,17.054,16.9548,17.0044,124394.45
2013-08-15 12:00:00,24.0028,24.0728,23.9328,23.9328,60160.9,17.0044,17.054,16.9548,16.9548,60160.9
2013-08-15 12:30:00,23.9678,24.0028,23.8628,23.8978,40969.43,16.9796,17.0044,16.9053,16.9301,40969.43
2013-08-15 13:00:00,23.9328,23.9328,23.7229,23.8279,97715.02,16.9548,16.9548,16.8061,16.8805,97715.02
2013-08-15 13:30:00,23.8628,24.0028,23.7229,23.7579,95085.66,16.9053,17.0044,16.8061,16.8309,95085.66
2013-08-15 14:00:00,23.7579,23.9328,23.7229,23.8279,59946.55,16.8309,16.9548,16.8061,16.8805,59946.55
2013-08-15 14:30:00,23.7929,23.8628,23.7929,23.8628,31423.71,16.8557,16.9053,16.8557,16.9053,31423.71
2013-08-15 15:00:00,23.8628,23.9328,23.7929,23.9328,82896.29,16.9053,16.9548,16.8557,16.9548,82896.29
2013-08-15 15:30:00,23.9328,24.0028,23.7229,23.8628,303633.92,16.9548,17.0044,16.8061,16.9053,303633.92
2013-08-16 09:30:00,23.8628,24.1428,23.7229,23.8684,109632.88,16.9053,17.1036,16.8061,16.9092,109632.88
2013-08-16 10:00:00,23.8628,24.1428,23.7929,23.9328,109432.82,16.9053,17.1036,16.8557,16.9548,109432.82
2013-08-16 10:30:00,23.9328,24.0728,23.9328,24.0728,51401.13,16.9548,17.054,16.9548,17.054,51401.13
2013-08-16 11:00:00,24.0728,24.2127,24.0028,24.1777,122908.29,17.054,17.1531,17.0044,17.1283,122908.29
2013-08-16 11:30:00,24.1777,24.2127,24.0728,24.2127,77308.9,17.1283,17.1531,17.054,17.1531,77308.9
2013-08-16 12:00:00,24.2127,24.2827,24.1428,24.2477,59989.42,17.1531,17.2027,17.1036,17.1779,59989.42
2013-08-16 12:30:00,24.2827,24.3527,24.1428,24.2127,73164.8,17.2027,17.2523,17.1036,17.1531,73164.8
2013-08-16 13:00:00,24.1777,24.2127,24.1428,24.1777,38268.62,17.1283,17.1531,17.1036,17.1283,38268.62
2013-08-16 13:30:00,24.2127,24.2827,24.1428,24.2827,64576.51,17.1531,17.2027,17.1036,17.2027,64576.51
2013-08-16 14:00:00,24.2477,24.2827,23.9328,24.0728,209491.4,17.1779,17.2027,16.9548,17.054,209491.4
2013-08-16 14:30:00,24.0378,24.1428,24.0028,24.1078,65862.61,17.0292,17.1036,17.0044,17.0788,65862.61
2013-08-16 15:00:00,24.1078,24.2127,24.0728,24.1777,106817.75,17.0788,17.1531,17.054,17.1283,106817.75
2013-08-16 15:30:00,24.2127,24.2827,24.0728,24.0728,777376.0,17.1531,17.2027,17.054,17.054,777376.0
2013-08-19 09:30:00,24.0728,24.0728,23.8628,24.0028,160819.66,17.054,17.054,16.9053,17.0044,160819.66
2013-08-19 10:00:00,24.0028,24.0728,23.8628,23.8978,52344.27,17.0044,17.054,16.9053,16.9301,52344.27
2013-08-19 10:30:00,23.8628,23.9328,23.8628,23.9328,21435.0,16.9053,16.9548,16.9053,16.9548,21435.0
2013-08-19 11:00:00,23.9328,23.9328,23.8628,23.9328,31409.42,16.9548,16.9548,16.9053,16.9548,31409.42
2013-08-19 11:30:00,23.8628,23.9328,23.8628,23.8978,21449.29,16.9053,16.9548,16.9053,16.9301,21449.29
2013-08-19 12:00:00,23.9328,23.9328,23.8628,23.9328,24450.19,16.9548,16.9548,16.9053,16.9548,24450.19
2013-08-19 12:30:00,23.9328,23.9328,23.8628,23.8978,18548.42,16.9548,16.9548,16.9053,16.9301,18548.42
2013-08-19 13:00:00,23.8628,23.9328,23.7929,23.8279,46042.38,16.9053,16.9548,16.8557,16.8805,46042.38
2013-08-19 13:30:00,23.7929,23.8628,23.7229,23.7579,128881.51,16.8557,16.9053,16.8061,16.8309,128881.51
2013-08-19 14:00:00,23.7579,23.7929,23.7229,23.7579,20906.27,16.8309,16.8557,16.8061,16.8309,20906.27
2013-08-19 14:30:00,23.7229,23.7929,23.6529,23.6529,101230.36,16.8061,16.8557,16.7566,16.7566,101230.36
2013-08-19 15:00:00,23.6529,23.7229,23.5129,23.5129,143900.3,16.7566,16.8061,16.6574,16.6574,143900.3
2013-08-19 15:30:00,23.5129,23.6529,23.5129,23.5829,225167.53,16.6574,16.7566,16.6574,16.707,225167.53
2013-08-20 09:30:00,23.6529,23.8628,23.5129,23.7929,97314.9,16.7566,16.9053,16.6574,16.8557,97314.9
2013-08-20 10:00:00,23.8628,23.9678,23.6529,23.6879,141342.39,16.9053,16.9796,16.7566,16.7814,141342.39
2013-08-20 10:30:00,23.6529,23.8628,23.5129,23.7929,115205.98,16.7566,16.9053,16.6574,16.8557,115205.98
2013-08-20 11:00:00,23.7579,23.8628,23.7229,23.7579,56831.33,16.8309,16.9053,16.8061,16.8309,56831.33
2013-08-20 11:30:00,23.7929,24.0028,23.7229,24.0028,71378.55,16.8557,17.0044,16.8061,17.0044,71378.55
2013-08-20 12:00:00,24.0028,24.1428,23.9328,24.1428,45813.74,17.0044,17.1036,16.9548,17.1036,45813.74
2013-08-20 12:30:00,24.1428,24.1428,24.0028,24.0728,36639.56,17.1036,17.1036,17.0044,17.054,36639.56
2013-08-20 13:00:00,24.0378,24.0728,24.0028,24.0728,39911.97,17.0292,17.054,17.0044,17.054,39911.97
2013-08-20 13:30:00,24.0728,24.0728,24.0028,24.0728,29751.78,17.054,17.054,17.0044,17.054,29751.78
2013-08-20 14:00:00,24.0728,24.1428,24.0028,24.1428,78223.46,17.054,17.1036,17.0044,17.1036,78223.46
2013-08-20 14:30:00,24.1078,24.1428,24.0728,24.0868,31523.74,17.0788,17.1036,17.054,17.0639,31523.74
2013-08-20 15:00:00,24.1078,24.1428,24.0728,24.1078,39940.55,17.0788,17.1036,17.054,17.0788,39940.55
2013-08-20 15:30:00,24.0728,24.1428,24.0028,24.1428,279326.63,17.054,17.1036,17.0044,17.1036,279326.63
2013-08-21 09:30:00,23.9328,24.0028,23.7929,23.7936,46428.21,16.9548,17.0044,16.8557,16.8562,46428.21
2013-08-21 10:00:00,23.7936,23.9678,23.7229,23.7929,151974.15,16.8562,16.9796,16.8061,16.8557,151974.15
2013-08-21 10:30:00,23.8279,23.8628,23.6529,23.7929,83910.88,16.8805,16.9053,16.7566,16.8557,83910.88
2013-08-21 11:00:00,23.7929,23.8628,23.5829,23.5829,89369.66,16.8557,16.9053,16.707,16.707,89369.66
2013-08-21 11:30:00,23.5829,23.7222,23.5829,23.5829,60275.22,16.707,16.8057,16.707,16.707,60275.22
2013-08-21 12:00:00,23.6179,23.8628,23.5829,23.7929,89755.49,16.7318,16.9053,16.707,16.8557,89755.49
2013-08-21 12:30:00,23.7929,23.7929,23.7229,23.7229,24250.13,16.8557,16.8557,16.8061,16.8061,24250.13
2013-08-21 13:00:00,23.7579,23.8628,23.7229,23.8628,21892.28,16.8309,16.9053,16.8061,16.9053,21892.28
2013-08-21 13:30:00,23.8279,23.8628,23.7929,23.8628,28808.64,16.8805,16.9053,16.8557,16.9053,28808.64
2013-08-21 14:00:00,23.8279,23.8628,23.5829,23.7159,182869.13,16.8805,16.9053,16.707,16.8012,182869.13
2013-08-21 14:30:00,23.7229,24.0728,23.6879,24.0028,153546.05,16.8061,17.054,16.7814,17.0044,153546.05
2013-08-21 15:00:00,24.0028,24.0728,23.8628,23.8628,100130.03,17.0044,17.054,16.9053,16.9053,100130.03
2013-08-21 15:30:00,23.9328,23.9328,23.6529,23.7229,116477.79,16.9548,16.9548,16.7566,16.8061,116477.79
2013-08-22 09:30:00,23.7929,24.2127,23.7929,24.0728,251403.97,16.8557,17.1531,16.8557,17.054,251403.97
2013-08-22 10:00:00,24.1428,24.2127,24.0728,24.1777,67148.71,17.1036,17.1531,17.054,17.1283,67148.71
2013-08-22 10:30:00,24.1777,24.2127,24.0028,24.0378,33324.28,17.1283,17.1531,17.0044,17.0292,33324.28
2013-08-22 11:00:00,24.0378,24.0728,23.8628,23.8628,38940.25,17.0292,17.054,16.9053,16.9053,38940.25
2013-08-22 11:30:00,23.8978,23.9328,23.7929,23.8628,120764.79,16.9301,16.9548,16.8557,16.9053,120764.79
2013-08-22 12:00:00,23.8279,23.8978,23.7229,23.7929,73736.4,16.8805,16.9301,16.8061,16.8557,73736.4
2013-08-22 12:30:00,23.7537,23.7929,23.7229,23.7922,37625.57,16.828,16.8557,16.8061,16.8552,37625.57
2013-08-22 13:00:00,23.7579,23.7929,23.7229,23.7579,23992.91,16.8309,16.8557,16.8061,16.8309,23992.91
2013-08-22 13:30:00,23.7579,23.7929,23.6879,23.7929,60118.03,16.8309,16.8557,16.7814,16.8557,60118.03
2013-08-22 14:00:00,23.7824,23.7929,23.6529,23.6529,54473.48,16.8483,16.8557,16.7566,16.7566,54473.48
2013-08-22 14:30:00,23.6879,23.7229,23.6529,23.6879,38525.84,16.7814,16.8061,16.7566,16.7814,38525.84
2013-08-22 15:00:00,23.7229,23.7929,23.5829,23.6529,142171.21,16.8061,16.8557,16.707,16.7566,142171.21
2013-08-22 15:30:00,23.6179,23.7929,23.5829,23.7229,183212.09,16.7318,16.8557,16.707,16.8061,183212.09
2013-08-23 09:30:00,23.7229,23.9328,23.7229,23.8279,76265.73,16.8061,16.9548,16.8061,16.8805,76265.73
2013-08-23 10:00:00,23.7929,23.8628,23.6179,23.7229,91255.94,16.8557,16.9053,16.7318,16.8061,91255.94
2013-08-23 10:30:00,23.7159,23.8628,23.6529,23.8279,70692.63,16.8012,16.9053,16.7566,16.8805,70692.63
2013-08-23 11:00:00,23.8279,23.8628,23.7229,23.7579,49543.43,16.8805,16.9053,16.8061,16.8309,49543.43
2013-08-23 11:30:00,23.7579,23.8628,23.7229,23.7929,34181.68,16.8309,16.9053,16.8061,16.8557,34181.68
2013-08-23 12:00:00,23.7922,23.7929,23.7229,23.7579,21763.67,16.8552,16.8557,16.8061,16.8309,21763.67
2013-08-23 12:30:00,23.7229,23.8628,23.7229,23.8628,36682.43,16.8061,16.9053,16.8061,16.9053,36682.43
2013-08-23 13:00:00,23.8628,23.8628,23.7229,23.7579,23521.34,16.9053,16.9053,16.8061,16.8309,23521.34
2013-08-23 13:30:00,23.7929,23.7929,23.7229,23.7579,12232.24,16.8557,16.8557,16.8061,16.8309,12232.24
2013-08-23 14:00:00,23.7929,23.7929,23.7229,23.7579,21049.17,16.8557,16.8557,16.8061,16.8309,21049.17
2013-08-23 14:30:00,23.7929,23.8628,23.7236,23.8279,26550.82,16.8557,16.9053,16.8066,16.8805,26550.82
2013-08-23 15:00:00,23.8279,23.8628,23.7929,23.8621,31752.38,16.8805,16.9053,16.8557,16.9048,31752.38
2013-08-23 15:30:00,23.8628,23.9328,23.7929,23.9328,150159.32,16.9053,16.9548,16.8557,16.9548,150159.32
2013-08-26 09:30:00,23.8628,23.9328,23.6529,23.6879,62218.66,16.9053,16.9548,16.7566,16.7814,62218.66
2013-08-26 10:00:00,23.6879,23.8628,23.6529,23.8628,27979.82,16.7814,16.9053,16.7566,16.9053,27979.82
2013-08-26 10:30:00,23.8628,23.9328,23.7929,23.8635,17047.97,16.9053,16.9548,16.8557,16.9058,17047.97
2013-08-26 11:00:00,23.8978,24.0028,23.8628,24.0028,30323.38,16.9301,17.0044,16.9053,17.0044,30323.38
2013-08-26 11:30:00,23.9678,24.0028,23.9328,23.9678,13246.83,16.9796,17.0044,16.9548,16.9796,13246.83
2013-08-26 12:00:00,24.0028,24.0028,23.9328,24.0028,11003.3,17.0044,17.0044,16.9548,17.0044,11003.3
2013-08-26 12:30:00,23.9678,24.0028,23.8628,23.9678,41841.12,16.9796,17.0044,16.9053,16.9796,41841.12
2013-08-26 13:00:00,24.0028,24.0028,23.8628,23.8628,27379.64,17.0044,17.0044,16.9053,16.9053,27379.64
2013-08-26 13:30:00,23.8978,23.9328,23.7929,23.8279,23221.25,16.9301,16.9548,16.8557,16.8805,23221.25
2013-08-26 14:00:00,23.8279,23.8628,23.7929,23.8279,19362.95,16.8805,16.9053,16.8557,16.8805,19362.95
2013-08-26 14:30:00,23.8279,23.8628,23.7929,23.7929,18134.01,16.8805,16.9053,16.8557,16.8557,18134.01
2013-08-26 15:00:00,23.8628,23.8628,23.6529,23.6529,57831.63,16.9053,16.9053,16.7566,16.7566,57831.63
2013-08-26 15:30:00,23.7229,23.7229,23.6529,23.7229,120293.22,16.8061,16.8061,16.7566,16.8061,120293.22
2013-08-27 09:30:00,23.5129,23.5829,23.233,23.2337,287471.93,16.6574,16.707,16.4591,16.4596,287471.93
2013-08-27 10:00:00,23.233,23.3009,22.8831,22.8831,194386.87,16.4591,16.5072,16.2112,16.2112,194386.87
2013-08-27 10:30:00,22.8831,23.0931,22.6382,22.8132,206047.51,16.2112,16.36,16.0377,16.1617,206047.51
2013-08-27 11:00:00,22.8481,22.9531,22.7432,22.8831,76208.57,16.1864,16.2608,16.1121,16.2112,76208.57
2013-08-27 11:30:00,22.8831,22.9531,22.8132,22.8132,70635.47,16.2112,16.2608,16.1617,16.1617,70635.47
2013-08-27 12:00:00,22.8481,22.9531,22.7432,22.8481,55988.22,16.1864,16.2608,16.1121,16.1864,55988.22
2013-08-27 12:30:00,22.8132,22.8831,22.7432,22.8132,47900.08,16.1617,16.2112,16.1121,16.1617,47900.08
2013-08-27 13:00:00,22.8761,22.8831,22.7432,22.8132,64019.2,16.2062,16.2112,16.1121,16.1617,64019.2
2013-08-27 13:30:00,22.8411,22.9531,22.7432,22.8132,49629.17,16.1814,16.2608,16.1121,16.1617,49629.17
2013-08-27 14:00:00,22.8481,22.8824,22.6032,22.6732,88097.85,16.1864,16.2107,16.0129,16.0625,88097.85
2013-08-27 14:30:00,22.6732,22.8831,22.6732,22.7432,82724.81,16.0625,16.2112,16.0625,16.1121,82724.81
2013-08-27 15:00:00,22.7432,22.8132,22.6732,22.7432,94656.96,16.1121,16.1617,16.0625,16.1121,94656.96
2013-08-27 15:30:00,22.7222,22.7432,22.6732,22.6732,135312.01,16.0972,16.1121,16.0625,16.0625,135312.01
2013-08-28 09:30:00,22.6032,23.303,22.6032,23.0161,243858.85,16.0129,16.5087,16.0129,16.3054,243858.85
2013-08-28 10:00:00,22.9531,23.233,22.8831,23.1638,121465.0,16.2608,16.4591,16.2112,16.4101,121465.0
2013-08-28 10:30:00,23.233,23.373,23.1631,23.233,134254.55,16.4591,16.5583,16.4096,16.4591,134254.55
2013-08-28 11:00:00,23.303,23.303,23.233,23.268,29923.26,16.5087,16.5087,16.4591,16.4839,29923.26
2013-08-28 11:30:00,23.268,23.373,23.233,23.268,50300.8,16.4839,16.5583,16.4591,16.4839,50300.8
2013-08-28 12:00:00,23.268,23.303,23.1631,23.233,34238.84,16.4839,16.5087,16.4096,16.4591,34238.84
2013-08-28 12:30:00,23.233,23.233,23.1631,23.233,13989.91,16.4591,16.4591,16.4096,16.4591,13989.91
2013-08-28 13:00:00,23.233,23.303,23.1631,23.303,23992.91,16.4591,16.5087,16.4096,16.5087,23992.91
2013-08-28 13:30:00,23.303,23.303,23.233,23.303,16490.66,16.5087,16.5087,16.4591,16.5087,16490.66
2013-08-28 14:00:00,23.303,23.303,23.1631,23.233,64647.96,16.5087,16.5087,16.4096,16.4591,64647.96
2013-08-28 14:30:00,23.233,23.233,23.1631,23.198,40583.6,16.4591,16.4591,16.4096,16.4343,40583.6
2013-08-28 15:00:00,23.233,23.233,23.0931,23.1631,62961.74,16.4591,16.4591,16.36,16.4096,62961.74
2013-08-28 15:30:00,23.1631,23.233,23.0931,23.1631,124351.58,16.4096,16.4591,16.36,16.4096,124351.58
2013-08-29 09:30:00,23.0931,23.303,23.0931,23.303,39983.42,16.36,16.5087,16.36,16.5087,39983.42
2013-08-29 10:00:00,23.303,23.443,23.233,23.408,139956.26,16.5087,16.6079,16.4591,16.5831,139956.26
2013-08-29 10:30:00,23.443,23.5129,23.373,23.5129,37739.89,16.6079,16.6574,16.5583,16.6574,37739.89
2013-08-29 11:00:00,23.5129,23.5129,23.373,23.5129,66748.59,16.6574,16.6574,16.5583,16.6574,66748.59
2013-08-29 11:30:00,23.5129,23.5129,23.373,23.408,58474.68,16.6574,16.6574,16.5583,16.5831,58474.68
2013-08-29 12:00:00,23.443,23.443,23.303,23.373,37025.39,16.6079,16.6079,16.5087,16.5583,37025.39
2013-08-29 12:30:00,23.338,23.373,23.0931,23.1281,90241.35,16.5335,16.5583,16.36,16.3848,90241.35
2013-08-29 13:00:00,23.1281,23.1631,22.8831,22.9181,124608.8,16.3848,16.4096,16.2112,16.236,124608.8
2013-08-29 13:30:00,22.9181,23.0931,22.8831,23.0231,162720.23,16.236,16.36,16.2112,16.3104,162720.23
2013-08-29 14:00:00,22.9881,23.1631,22.9531,23.0931,83239.25,16.2856,16.4096,16.2608,16.36,83239.25
2013-08-29 14:30:00,23.0581,23.0931,23.0231,23.0931,38668.74,16.3352,16.36,16.3104,16.36,38668.74
2013-08-29 15:00:00,23.0931,23.0931,23.0231,23.0231,39711.91,16.36,16.36,16.3104,16.3104,39711.91
2013-08-29 15:30:00,23.0931,23.0931,22.9531,23.0231,145915.19,16.36,16.36,16.2608,16.3104,145915.19
2013-08-30 09:30:00,23.1631,23.1631,22.8132,22.8244,145172.11,16.4096,16.4096,16.1617,16.1696,145172.11
2013-08-30 10:00:00,22.8153,22.8831,22.6732,22.7082,148587.42,16.1632,16.2112,16.0625,16.0873,148587.42
2013-08-30 10:30:00,22.7082,22.8132,22.5332,22.6032,115791.87,16.0873,16.1617,15.9633,16.0129,115791.87
2013-08-30 11:00:00,22.6032,22.6732,22.6032,22.6032,31766.67,16.0129,16.0625,16.0129,16.0129,31766.67
2013-08-30 11:30:00,22.6032,22.6732,22.4633,22.4983,88612.29,16.0129,16.0625,15.9138,15.9386,88612.29
2013-08-30 12:00:00,22.4633,22.6732,22.4633,22.6382,52830.13,15.9138,16.0625,15.9138,16.0377,52830.13
2013-08-30 12:30:00,22.6382,22.6732,22.5332,22.5682,43241.54,16.0377,16.0625,15.9633,15.9881,43241.54
2013-08-30 13:00:00,22.5332,22.6732,22.5332,22.6032,69835.23,15.9633,16.0625,15.9633,16.0129,69835.23
2013-08-30 13:30:00,22.6032,22.6732,22.5332,22.6032,73450.6,16.0129,16.0625,15.9633,16.0129,73450.6
2013-08-30 14:00:00,22.6032,22.6732,22.6032,22.6032,27579.7,16.0129,16.0625,16.0129,16.0129,27579.7
2013-08-30 14:30:00,22.6382,22.6732,22.5332,22.5682,44313.29,16.0377,16.0625,15.9633,15.9881,44313.29
2013-08-30 15:00:00,22.5332,22.6032,22.4633,22.4983,119850.23,15.9633,16.0129,15.9138,15.9386,119850.23
2013-08-30 15:30:00,22.4633,22.5332,22.2533,22.3359,413666.92,15.9138,15.9633,15.765,15.8235,413666.92
2013-09-03 09:30:00,22.6732,23.0231,22.5332,22.6732,213106.77,16.0625,16.3104,15.9633,16.0625,213106.77
2013-09-03 10:00:00,22.6732,22.7432,22.3933,22.3933,107517.96,16.0625,16.1121,15.8642,15.8642,107517.96
2013-09-03 10:30:00,22.3933,22.6732,22.3933,22.6032,80166.9,15.8642,16.0625,15.8642,16.0129,80166.9
2013-09-03 11:00:00,22.6032,22.6732,22.3233,22.3933,101916.28,16.0129,16.0625,15.8146,15.8642,101916.28
2013-09-03 11:30:00,22.3933,22.5332,22.2533,22.3933,141013.72,15.8642,15.9633,15.765,15.8642,141013.72
2013-09-03 12:00:00,22.3919,22.4283,22.3233,22.3583,53587.5,15.8632,15.889,15.8146,15.8394,53587.5
2013-09-03 12:30:00,22.3583,22.3933,22.2533,22.3233,65662.55,15.8394,15.8642,15.765,15.8146,65662.55
2013-09-03 13:00:00,22.3233,22.3933,22.2533,22.3583,90855.82,15.8146,15.8642,15.765,15.8394,90855.82
2013-09-03 13:30:00,22.3933,22.3933,22.1134,22.1134,119178.6,15.8642,15.8642,15.6659,15.6659,119178.6
2013-09-03 14:00:00,22.1484,22.3233,22.1134,22.1134,86783.17,15.6907,15.8146,15.6659,15.6659,86783.17
2013-09-03 14:30:00,22.1484,22.2533,22.0434,22.2533,167421.64,15.6907,15.765,15.6163,15.765,167421.64
2013-09-03 15:00:00,22.2533,22.3933,22.1945,22.3933,111904.99,15.765,15.8642,15.7234,15.8642,111904.99
2013-09-03 15:30:00,22.3933,22.5332,22.3233,22.3933,303962.59,15.8642,15.9633,15.8146,15.8642,303962.59
2013-09-04 09:30:00,22.3233,22.5332,22.2533,22.3933,47657.15,15.8146,15.9633,15.765,15.8642,47657.15
2013-09-04 10:00:00,22.4283,22.5682,22.4283,22.4983,49486.27,15.889,15.9881,15.889,15.9386,49486.27
2013-09-04 10:30:00,22.4983,22.5332,22.4633,22.4633,16805.04,15.9386,15.9633,15.9138,15.9138,16805.04
2013-09-04 11:00:00,22.4633,22.5332,22.4633,22.4983,34596.09,15.9138,15.9633,15.9138,15.9386,34596.09
2013-09-04 11:30:00,22.4633,22.5332,22.4633,22.5332,30637.76,15.9138,15.9633,15.9138,15.9633,30637.76
2013-09-04 12:00:00,22.5332,22.6732,22.4633,22.4633,98472.39,15.9633,16.0625,15.9138,15.9138,98472.39
2013-09-04 12:30:00,22.4633,22.5332,22.4633,22.4633,28237.04,15.9138,15.9633,15.9138,15.9138,28237.04
2013-09-04 13:00:00,22.4983,22.5332,22.3233,22.324,45470.78,15.9386,15.9633,15.8146,15.8151,45470.78
2013-09-04 13:30:00,22.3933,22.3933,22.2533,22.2533,43956.04,15.8642,15.8642,15.765,15.765,43956.04
2013-09-04 14:00:00,22.2883,22.3933,22.2533,22.3933,48042.98,15.7898,15.8642,15.765,15.8642,48042.98
2013-09-04 14:30:00,22.3583,22.3933,22.3233,22.3933,20934.85,15.8394,15.8642,15.8146,15.8642,20934.85
2013-09-04 15:00:00,22.3933,22.3933,22.3233,22.3933,48886.09,15.8642,15.8642,15.8146,15.8642,48886.09
2013-09-04 15:30:00,22.3583,22.4633,22.3233,22.3933,148687.45,15.8394,15.9138,15.8146,15.8642,148687.45
2013-09-05 09:30:00,22.3233,22.6732,22.1134,22.6032,123451.31,15.8146,16.0625,15.6659,16.0129,123451.31
2013-09-05 10:00:00,22.6032,22.6032,22.3233,22.5332,113248.25,16.0129,16.0129,15.8146,15.9633,113248.25
2013-09-05 10:30:00,22.4633,22.6732,22.3933,22.6382,71164.2,15.9138,16.0625,15.8642,16.0377,71164.2
2013-09-05 11:00:00,22.6732,22.7432,22.6032,22.7432,30051.87,16.0625,16.1121,16.0129,16.1121,30051.87
2013-09-05 11:30:00,22.7082,22.7432,22.6123,22.7432,29394.53,16.0873,16.1121,16.0194,16.1121,29394.53
2013-09-05 12:00:00,22.7432,22.7432,22.6732,22.6732,13003.9,16.1121,16.1121,16.0625,16.0625,13003.9
2013-09-05 12:30:00,22.7432,22.7432,22.6032,22.6732,40497.86,16.1121,16.1121,16.0129,16.0625,40497.86
2013-09-05 13:00:00,22.6382,22.6732,22.4633,22.6032,48214.46,16.0377,16.0625,15.9138,16.0129,48214.46
2013-09-05 13:30:00,22.6032,22.6032,22.4983,22.4983,21592.19,16.0129,16.0129,15.9386,15.9386,21592.19
2013-09-05 14:00:00,22.4633,22.5332,22.4633,22.5332,44056.07,15.9138,15.9633,15.9138,15.9633,44056.07
2013-09-05 14:30:00,22.5332,22.6732,22.4633,22.6732,75794.16,15.9633,16.0625,15.9138,16.0625,75794.16
2013-09-05 15:00:00,22.6382,22.6732,22.6032,22.6382,25421.91,16.0377,16.0625,16.0129,16.0377,25421.91
2013-09-05 15:30:00,22.6382,22.8132,22.6032,22.6732,306048.93,16.0377,16.1617,16.0129,16.0625,306048.93
2013-09-06 09:30:00,22.8132,22.8132,22.2533,22.394,122751.1,16.1617,16.1617,15.765,15.8647,122751.1
2013-09-06 10:00:00,22.3933,22.5332,22.1833,22.4283,111947.86,15.8642,15.9633,15.7154,15.889,111947.86
2013-09-06 10:30:00,22.4283,22.5332,22.3933,22.5332,37096.84,15.889,15.9633,15.8642,15.9633,37096.84
2013-09-06 11:00:00,22.5332,22.5332,22.3933,22.4108,65633.97,15.9633,15.9633,15.8642,15.8766,65633.97
2013-09-06 11:30:00,22.3933,22.5332,22.3933,22.5332,32095.34,15.8642,15.9633,15.8642,15.9633,32095.34
2013-09-06 12:00:00,22.5332,22.5332,22.4633,22.5332,10103.03,15.9633,15.9633,15.9138,15.9633,10103.03
2013-09-06 12:30:00,22.5332,22.6032,22.4633,22.6032,30552.02,15.9633,16.0129,15.9138,16.0129,30552.02
2013-09-06 13:00:00,22.6032,22.6732,22.5332,22.5934,59460.69,16.0129,16.0625,15.9633,16.006,59460.69
2013-09-06 13:30:00,22.5682,22.6732,22.5332,22.6732,23092.64,15.9881,16.0625,15.9633,16.0625,23092.64
2013-09-06 14:00:00,22.6732,22.6732,22.6032,22.6732,28194.17,16.0625,16.0625,16.0129,16.0625,28194.17
2013-09-06 14:30:00,22.6032,22.6732,22.6032,22.6732,12117.92,16.0129,16.0625,16.0129,16.0625,12117.92
2013-09-06 15:00:00,22.6732,22.6732,22.4633,22.5682,45184.98,16.0625,16.0625,15.9138,15.9881,45184.98
2013-09-06 15:30:00,22.6032,22.6032,22.4633,22.5332,100544.44,16.0129,16.0129,15.9138,15.9633,100544.44
2013-09-09 09:30:00,22.6732,22.9531,22.6032,22.8481,165263.85,16.0625,16.2608,16.0129,16.1864,165263.85
2013-09-09 10:00:00,22.8481,22.8831,22.6032,22.6382,168164.72,16.1864,16.2112,16.0129,16.0377,168164.72
2013-09-09 10:30:00,22.6032,22.6732,22.5367,22.6382,45099.24,16.0129,16.0625,15.9658,16.0377,45099.24
2013-09-09 11:00:00,22.6382,22.6732,22.5332,22.5682,106174.7,16.0377,16.0625,15.9633,15.9881,106174.7
2013-09-09 11:30:00,22.5682,22.6732,22.5332,22.6032,73836.43,15.9881,16.0625,15.9633,16.0129,73836.43
2013-09-09 12:00:00,22.6382,22.6732,22.4633,22.5332,130096.16,16.0377,16.0625,15.9138,15.9633,130096.16
2013-09-09 12:30:00,22.5332,22.6032,22.5332,22.5682,36067.96,15.9633,16.0129,15.9633,15.9881,36067.96
2013-09-09 13:00:00,22.5682,22.6032,22.5332,22.5682,34181.68,15.9881,16.0129,15.9633,15.9881,34181.68
2013-09-09 13:30:00,22.5682,22.6032,22.3933,22.4633,161462.71,15.9881,16.0129,15.8642,15.9138,161462.71
2013-09-09 14:00:00,22.4633,22.6732,22.3933,22.6032,193415.15,15.9138,16.0625,15.8642,16.0129,193415.15
2013-09-09 14:30:00,22.5332,22.6032,22.3933,22.3933,67605.99,15.9633,16.0129,15.8642,15.8642,67605.99
2013-09-09 15:00:00,22.3933,22.4633,22.2533,22.3233,315551.78,15.8642,15.9138,15.765,15.8146,315551.78
2013-09-09 15:30:00,22.2883,22.3233,22.1833,22.2533,593735.21,15.7898,15.8146,15.7154,15.765,593735.21
2013-09-10 09:30:00,22.5332,22.6032,22.4633,22.6032,180482.7,15.9633,16.0129,15.9138,16.0129,180482.7
2013-09-10 10:00:00,22.5682,22.6032,22.4633,22.4983,97772.18,15.9881,16.0129,15.9138,15.9386,97772.18
2013-09-10 10:30:00,22.4983,22.5332,22.3233,22.3583,183712.24,15.9386,15.9633,15.8146,15.8394,183712.24
2013-09-10 11:00:00,22.3583,22.3933,22.3233,22.3233,29837.52,15.8394,15.8642,15.8146,15.8146,29837.52
2013-09-10 11:30:00,22.3233,22.3933,22.3233,22.3933,32538.33,15.8146,15.8642,15.8146,15.8642,32538.33
2013-09-10 12:00:00,22.3583,22.3933,22.3233,22.324,34753.28,15.8394,15.8642,15.8146,15.8151,34753.28
2013-09-10 12:30:00,22.3233,22.3933,22.3233,22.3583,39854.81,15.8146,15.8642,15.8146,15.8394,39854.81
2013-09-10 13:00:00,22.3583,22.3933,22.1833,22.3583,511624.87,15.8394,15.8642,15.7154,15.8394,511624.87
2013-09-10 13:30:00,22.3583,22.3933,22.1833,22.2883,274225.1,15.8394,15.8642,15.7154,15.7898,274225.1
2013-09-10 14:00:00,22.3233,22.3233,22.1833,22.2883,162963.16,15.8146,15.8146,15.7154,15.7898,162963.16
2013-09-10 14:30:00,22.2883,22.3233,22.2533,22.2883,79480.98,15.7898,15.8146,15.765,15.7898,79480.98
2013-09-10 15:00:00,22.3233,22.3233,22.2533,22.2533,71364.26,15.8146,15.8146,15.765,15.765,71364.26
2013-09-10 15:30:00,22.2883,22.3233,22.1833,22.2533,924805.93,15.7898,15.8146,15.7154,15.765,924805.93
2013-09-11 09:30:00,22.1833,22.3233,22.1833,22.2533,287386.19,15.7154,15.8146,15.7154,15.765,287386.19
2013-09-11 10:00:00,22.2393,22.3233,22.1833,22.2533,96357.47,15.7551,15.8146,15.7154,15.765,96357.47
2013-09-11 10:30:00,22.2183,22.2533,22.1833,22.1833,63018.9,15.7402,15.765,15.7154,15.7154,63018.9
2013-09-11 11:00:00,22.2533,22.2533,22.1833,22.2533,77608.99,15.765,15.765,15.7154,15.765,77608.99
2013-09-11 11:30:00,22.2183,22.3233,22.1833,22.3233,80724.21,15.7402,15.8146,15.7154,15.8146,80724.21
2013-09-11 12:00:00,22.3233,22.3233,22.1833,22.2183,143342.99,15.8146,15.8146,15.7154,15.7402,143342.99
2013-09-11 12:30:00,22.2183,22.3233,22.1833,22.2883,111576.32,15.7402,15.8146,15.7154,15.7898,111576.32
2013-09-11 13:00:00,22.3233,22.4633,22.2533,22.4633,165220.98,15.8146,15.9138,15.765,15.9138,165220.98
2013-09-11 13:30:00,22.4633,22.6732,22.4283,22.6732,108218.17,15.9138,16.0625,15.889,16.0625,108218.17
2013-09-11 14:00:00,22.6732,22.6732,22.5332,22.6732,121364.97,16.0625,16.0625,15.9633,16.0625,121364.97
2013-09-11 14:30:00,22.6732,22.6732,22.5332,22.6032,75879.9,16.0625,16.0625,15.9633,16.0129,75879.9
2013-09-11 15:00:00,22.6032,22.7432,22.5682,22.6732,163391.86,16.0129,16.1121,15.9881,16.0625,163391.86
2013-09-11 15:30:00,22.6732,22.8132,22.6732,22.8132,235270.56,16.0625,16.1617,16.0625,16.1617,235270.56
2013-09-12 09:30:00,22.8132,22.8831,22.6032,22.7432,208291.04,16.1617,16.2112,16.0129,16.1121,208291.04
2013-09-12 10:00:00,22.7432,22.8132,22.6732,22.7432,133039.9,16.1121,16.1617,16.0625,16.1121,133039.9
2013-09-12 10:30:00,22.7439,22.8831,22.7432,22.8132,95014.21,16.1126,16.2112,16.1121,16.1617,95014.21
2013-09-12 11:00:00,22.8132,22.8831,22.6732,22.6732,86711.72,16.1617,16.2112,16.0625,16.0625,86711.72
2013-09-12 11:30:00,22.6732,22.7432,22.6732,22.6732,37096.84,16.0625,16.1121,16.0625,16.0625,37096.84
2013-09-12 12:00:00,22.7082,22.7432,22.6732,22.7432,82381.85,16.0873,16.1121,16.0625,16.1121,82381.85
2013-09-12 12:30:00,22.7257,22.7432,22.6732,22.7082,36896.78,16.0997,16.1121,16.0625,16.0873,36896.78
2013-09-12 13:00:00,22.7432,22.8831,22.6732,22.8481,92156.21,16.1121,16.2112,16.0625,16.1864,92156.21
2013-09-12 13:30:00,22.8831,22.8831,22.8132,22.8831,35453.49,16.2112,16.2112,16.1617,16.2112,35453.49
2013-09-12 14:00:00,22.8481,22.8831,22.8132,22.8132,60403.83,16.1864,16.2112,16.1617,16.1617,60403.83
2013-09-12 14:30:00,22.8481,23.0231,22.8132,22.9881,152088.47,16.1864,16.3104,16.1617,16.2856,152088.47
2013-09-12 15:00:00,23.0231,23.0231,22.8831,22.9181,99644.17,16.3104,16.3104,16.2112,16.236,99644.17
2013-09-12 15:30:00,22.9181,22.9531,22.8132,22.8831,217036.52,16.236,16.2608,16.1617,16.2112,217036.52
2013-09-13 09:30:00,22.9531,22.9531,22.8132,22.8481,49914.97,16.2608,16.2608,16.1617,16.1864,49914.97
2013-09-13 10:00:00,22.8481,22.9342,22.7432,22.8307,483002.0,16.1864,16.2474,16.1121,16.1741,483002.0
2013-09-13 10:30:00,22.8132,22.9531,22.8132,22.8132,146401.05,16.1617,16.2608,16.1617,16.1617,146401.05
2013-09-13 11:00:00,22.8132,22.9531,22.8132,22.8481,68291.91,16.1617,16.2608,16.1617,16.1864,68291.91
2013-09-13 11:30:00,22.8132,22.8831,22.7432,22.8481,42098.34,16.1617,16.2112,16.1121,16.1864,42098.34
2013-09-13 12:00:00,22.8481,22.8831,22.8132,22.8481,13832.72,16.1864,16.2112,16.1617,16.1864,13832.72
2013-09-13 12:30:00,22.8481,22.8831,22.7432,22.7782,25764.87,16.1864,16.2112,16.1121,16.1369,25764.87
2013-09-13 13:00:00,22.7432,22.8132,22.7432,22.8132,22906.87,16.1121,16.1617,16.1121,16.1617,22906.87
2013-09-13 13:30:00,22.7782,22.8132,22.7432,22.8132,10417.41,16.1369,16.1617,16.1121,16.1617,10417.41
2013-09-13 14:00:00,22.8132,22.8831,22.7432,22.8481,45599.39,16.1617,16.2112,16.1121,16.1864,45599.39
2013-09-13 14:30:00,22.8831,22.8831,22.8132,22.8132,42455.59,16.2112,16.2112,16.1617,16.1617,42455.59
2013-09-13 15:00:00,22.8132,22.8831,22.8132,22.8481,36153.7,16.1617,16.2112,16.1617,16.1864,36153.7
2013-09-13 15:30:00,22.8831,22.8831,22.8132,22.8831,141856.83,16.2112,16.2112,16.1617,16.2112,141856.83
2013-09-16 09:30:00,23.0231,23.1631,22.8831,22.9601,250689.47,16.3104,16.4096,16.2112,16.2658,250689.47
2013-09-16 10:00:00,22.9531,22.9881,22.7432,22.9181,94399.74,16.2608,16.2856,16.1121,16.236,94399.74
2013-09-16 10:30:00,22.9181,23.0231,22.8132,22.8901,259792.2,16.236,16.3104,16.1617,16.2162,259792.2
2013-09-16 11:00:00,22.9531,22.9531,22.8132,22.8831,74836.73,16.2608,16.2608,16.1617,16.2112,74836.73
2013-09-16 11:30:00,22.8132,22.8831,22.8132,22.8132,54502.06,16.1617,16.2112,16.1617,16.1617,54502.06
2013-09-16 12:00:00,22.8132,22.8831,22.8132,22.8132,46056.67,16.1617,16.2112,16.1617,16.1617,46056.67
2013-09-16 12:30:00,22.8481,22.8831,22.6032,22.7432,190114.16,16.1864,16.2112,16.0129,16.1121,190114.16
2013-09-16 13:00:00,22.7432,22.7432,22.6032,22.6032,46685.43,16.1121,16.1121,16.0129,16.0129,46685.43
2013-09-16 13:30:00,22.6032,22.6732,22.5332,22.6032,91927.57,16.0129,16.0625,15.9633,16.0129,91927.57
2013-09-16 14:00:00,22.6382,22.6732,22.5332,22.5332,48100.14,16.0377,16.0625,15.9633,15.9633,48100.14
2013-09-16 14:30:00,22.5682,22.6032,22.5332,22.5332,63676.24,15.9881,16.0129,15.9633,15.9633,63676.24
2013-09-16 15:00:00,22.5332,22.6032,22.5332,22.5682,139070.28,15.9633,16.0129,15.9633,15.9881,139070.28
2013-09-16 15:30:00,22.5682,22.6032,22.4633,22.5332,276554.37,15.9881,16.0129,15.9138,15.9633,276554.37
2013-09-17 09:30:00,22.3933,22.4633,22.3233,22.3233,261306.94,15.9123,15.962,15.8625,15.8625,261306.94
2013-09-17 10:00:00,22.3233,22.4633,22.3233,22.3583,110647.47,15.8625,15.962,15.8625,15.8874,110647.47
2013-09-17 10:30:00,22.3933,22.4633,22.3233,22.3583,68106.14,15.9123,15.962,15.8625,15.8874,68106.14
2013-09-17 11:00:00,22.3933,22.6032,22.3233,22.6032,45084.95,15.9123,16.0614,15.8625,16.0614,45084.95
2013-09-17 11:30:00,22.6032,22.6032,22.5332,22.5682,17433.8,16.0614,16.0614,16.0117,16.0366,17433.8
2013-09-17 12:00:00,22.5682,22.6032,22.5332,22.5682,13061.06,16.0366,16.0614,16.0117,16.0366,13061.06
2013-09-17 12:30:00,22.6032,22.7432,22.5332,22.6732,45556.52,16.0614,16.1609,16.0117,16.1112,45556.52
2013-09-17 13:00:00,22.6032,22.7432,22.6032,22.7082,16890.78,16.0614,16.1609,16.0614,16.136,16890.78
2013-09-17 13:30:00,22.7082,22.7432,22.6732,22.6816,32738.39,16.136,16.1609,16.1112,16.1171,32738.39
2013-09-17 14:00:00,22.7082,22.7432,22.6732,22.7432,26765.17,16.136,16.1609,16.1112,16.1609,26765.17
2013-09-17 14:30:00,22.7432,22.9531,22.6732,22.9531,132025.31,16.1609,16.3101,16.1112,16.3101,132025.31
2013-09-17 15:00:00,22.9531,23.0231,22.8831,23.0231,128567.13,16.3101,16.3598,16.2603,16.3598,128567.13
2013-09-17 15:30:00,23.0231,23.0931,22.9531,23.0931,227068.1,16.3598,16.4095,16.3101,16.4095,227068.1
2013-09-18 09:30:00,23.0231,23.303,23.0231,23.198,70163.9,16.3598,16.5587,16.3598,16.4841,70163.9
2013-09-18 10:00:00,23.198,23.233,23.0931,23.1281,37139.71,16.4841,16.509,16.4095,16.4344,37139.71
2013-09-18 10:30:00,23.1281,23.233,23.0931,23.233,70564.02,16.4344,16.509,16.4095,16.509,70564.02
2013-09-18 11:00:00,23.1645,23.233,23.0231,23.0231,83253.54,16.4603,16.509,16.3598,16.3598,83253.54
2013-09-18 11:30:00,23.0861,23.233,23.0231,23.1631,90641.47,16.4046,16.509,16.3598,16.4593,90641.47
2013-09-18 12:00:00,23.1631,23.289,23.1281,23.1631,124137.23,16.4593,16.5488,16.4344,16.4593,124137.23
2013-09-18 12:30:00,23.1631,23.233,23.1631,23.198,24635.96,16.4593,16.509,16.4593,16.4841,24635.96
2013-09-18 13:00:00,23.198,23.303,23.198,23.268,88455.1,16.4841,16.5587,16.4841,16.5338,88455.1
2013-09-18 13:30:00,23.268,23.373,23.233,23.373,89998.42,16.5338,16.6084,16.509,16.6084,89998.42
2013-09-18 14:00:00,23.373,23.5129,23.233,23.478,134826.15,16.6084,16.7079,16.509,16.6831,134826.15
2013-09-18 14:30:00,23.478,23.5129,23.373,23.478,47585.7,16.6831,16.7079,16.6084,16.6831,47585.7
2013-09-18 15:00:00,23.443,23.5129,22.9531,22.9531,87411.93,16.6582,16.7079,16.3101,16.3101,87411.93
2013-09-18 15:30:00,22.8831,23.1631,22.8831,23.1631,193043.61,16.2603,16.4593,16.2603,16.4593,193043.61
2013-09-19 09:30:00,23.1631,23.198,22.5332,22.5332,425198.95,16.4593,16.4841,16.0117,16.0117,425198.95
2013-09-19 10:00:00,22.5857,22.6032,22.3233,22.3933,315194.53,16.049,16.0614,15.8625,15.9123,315194.53
2013-09-19 10:30:00,22.4493,22.5332,22.3233,22.4563,365295.27,15.9521,16.0117,15.8625,15.9571,365295.27
2013-09-19 11:00:00,22.4283,22.5332,22.3933,22.4983,147730.02,15.9372,16.0117,15.9123,15.9869,147730.02
2013-09-19 11:30:00,22.5332,22.5332,22.3933,22.4283,119564.43,16.0117,16.0117,15.9123,15.9372,119564.43
2013-09-19 12:00:00,22.3933,22.4633,22.3933,22.4143,73321.99,15.9123,15.962,15.9123,15.9272,73321.99
2013-09-19 12:30:00,22.4633,22.4633,22.3324,22.3926,156118.25,15.962,15.962,15.869,15.9118,156118.25
2013-09-19 13:00:00,22.3933,22.4633,22.3233,22.4633,115120.24,15.9123,15.962,15.8625,15.962,115120.24
2013-09-19 13:30:00,22.4633,22.4633,22.3933,22.4633,175738.42,15.962,15.962,15.9123,15.962,175738.42
2013-09-19 14:00:00,22.4283,22.5332,22.3233,22.5332,201689.06,15.9372,16.0117,15.8625,16.0117,201689.06
2013-09-19 14:30:00,22.5332,22.6732,22.4633,22.6732,118421.23,16.0117,16.1112,15.962,16.1112,118421.23
2013-09-19 15:00:00,22.6382,22.6732,22.5682,22.6732,204275.55,16.0863,16.1112,16.0366,16.1112,204275.55
2013-09-19 15:30:00,22.6347,22.6732,22.6032,22.6732,270195.32,16.0838,16.1112,16.0614,16.1112,270195.32
2013-09-20 09:30:00,22.6032,22.8132,22.4633,22.8132,280627.02,16.0614,16.2107,15.962,16.2107,280627.02
2013-09-20 10:00:00,22.8132,22.8132,22.6732,22.7432,80909.98,16.2107,16.2107,16.1112,16.1609,80909.98
2013-09-20 10:30:00,22.7082,22.7432,22.6732,22.7432,34953.34,16.136,16.1609,16.1112,16.1609,34953.34
2013-09-20 11:00:00,22.6732,22.7432,22.6732,22.7432,39683.33,16.1112,16.1609,16.1112,16.1609,39683.33
2013-09-20 11:30:00,22.7432,22.8132,22.6732,22.6732,60832.53,16.1609,16.2107,16.1112,16.1112,60832.53
2013-09-20 12:00:00,22.6732,22.7432,22.4633,22.6032,71921.57,16.1112,16.1609,15.962,16.0614,71921.57
2013-09-20 12:30:00,22.5962,22.6025,22.4633,22.4633,63233.25,16.0565,16.0609,15.962,15.962,63233.25
2013-09-20 13:00:00,22.4633,22.5332,22.4633,22.4983,32524.04,15.962,16.0117,15.962,15.9869,32524.04
2013-09-20 13:30:00,22.4983,22.6032,22.4633,22.5339,64705.12,15.9869,16.0614,15.962,16.0122,64705.12
2013-09-20 14:00:00,22.5332,22.6032,22.4633,22.4633,51215.36,16.0117,16.0614,15.962,15.962,51215.36
2013-09-20 14:30:00,22.4633,22.5157,22.3933,22.4003,58103.14,15.962,15.9993,15.9123,15.9173,58103.14
2013-09-20 15:00:00,22.4003,22.6032,22.3933,22.6032,118621.29,15.9173,16.0614,15.9123,16.0614,118621.29
2013-09-20 15:30:00,22.5332,22.6032,22.3933,22.3933,342888.55,16.0117,16.0614,15.9123,15.9123,342888.55
2013-09-23 09:30:00,22.3933,22.5325,22.2533,22.254,113062.48,15.9123,16.0112,15.8128,15.8133,113062.48
2013-09-23 10:00:00,22.2883,22.5332,22.2533,22.4983,149259.05,15.8377,16.0117,15.8128,15.9869,149259.05
2013-09-23 10:30:00,22.5164,22.6032,22.4633,22.5332,116835.04,15.9998,16.0614,15.962,16.0117,116835.04
2013-09-23 11:00:00,22.5332,22.6032,22.4633,22.4983,59303.5,16.0117,16.0614,15.962,15.9869,59303.5
2013-09-23 11:30:00,22.5332,22.6032,22.4633,22.5332,96700.43,16.0117,16.0614,15.962,16.0117,96700.43
2013-09-23 12:00:00,22.5332,22.6032,22.4633,22.4983,97643.57,16.0117,16.0614,15.962,15.9869,97643.57
2013-09-23 12:30:00,22.4633,22.5332,22.4633,22.4983,23407.02,15.962,16.0117,15.962,15.9869,23407.02
2013-09-23 13:00:00,22.5332,22.5332,22.3933,22.5332,103259.54,16.0117,16.0117,15.9123,16.0117,103259.54
2013-09-23 13:30:00,22.4633,22.5682,22.4633,22.5332,74636.67,15.962,16.0366,15.962,16.0117,74636.67
2013-09-23 14:00:00,22.5332,22.6732,22.5332,22.5332,102144.92,16.0117,16.1112,16.0117,16.0117,102144.92
2013-09-23 14:30:00,22.5682,22.6732,22.5332,22.6172,27922.66,16.0366,16.1112,16.0117,16.0714,27922.66
2013-09-23 15:00:00,22.6382,22.6732,22.5332,22.5332,65419.62,16.0863,16.1112,16.0117,16.0117,65419.62
2013-09-23 15:30:00,22.5682,22.7782,22.5332,22.6732,299704.17,16.0366,16.1858,16.0117,16.1112,299704.17
2013-09-24 09:30:00,22.6732,22.7432,22.4633,22.4633,53401.73,16.1112,16.1609,15.962,15.962,53401.73
2013-09-24 10:00:00,22.4983,22.5332,22.4633,22.4633,25707.71,15.9869,16.0117,15.962,15.962,25707.71
2013-09-24 10:30:00,22.4633,22.6032,22.4633,22.6032,82439.01,15.962,16.0614,15.962,16.0614,82439.01
2013-09-24 11:00:00,22.5682,22.6732,22.5332,22.6382,33938.75,16.0366,16.1112,16.0117,16.0863,33938.75
2013-09-24 11:30:00,22.6032,22.6732,22.6032,22.6382,8202.46,16.0614,16.1112,16.0614,16.0863,8202.46
2013-09-24 12:00:00,22.6382,22.6732,22.6032,22.6382,13832.72,16.0863,16.1112,16.0614,16.0863,13832.72
2013-09-24 12:30:00,22.6382,22.7432,22.6032,22.7082,19877.39,16.0863,16.1609,16.0614,16.136,19877.39
2013-09-24 13:00:00,22.7082,22.7432,22.6732,22.7432,13661.24,16.136,16.1609,16.1112,16.1609,13661.24
2013-09-24 13:30:00,22.6732,22.8831,22.6732,22.8132,71335.68,16.1112,16.2603,16.1112,16.2107,71335.68
2013-09-24 14:00:00,22.8132,22.8481,22.7432,22.8125,55916.77,16.2107,16.2355,16.1609,16.2102,55916.77
2013-09-24 14:30:00,22.7782,22.8132,22.7432,22.7432,20491.86,16.1858,16.2107,16.1609,16.1609,20491.86
2013-09-24 15:00:00,22.7782,22.8132,22.7432,22.8132,50743.79,16.1858,16.2107,16.1609,16.2107,50743.79
2013-09-24 15:30:00,22.7432,22.8132,22.6732,22.7362,180882.82,16.1609,16.2107,16.1112,16.1559,180882.82
2013-09-25 09:30:00,22.6732,22.7432,22.6032,22.7082,45642.26,16.1112,16.1609,16.0614,16.136,45642.26
2013-09-25 10:00:00,22.6732,22.8132,22.6732,22.7782,65276.72,16.1112,16.2107,16.1112,16.1858,65276.72
2013-09-25 10:30:00,22.7782,22.8132,22.7432,22.7432,27593.99,16.1858,16.2107,16.1609,16.1609,27593.99
2013-09-25 11:00:00,22.7432,23.0161,22.7082,22.9398,186698.85,16.1609,16.3548,16.136,16.3006,186698.85
2013-09-25 11:30:00,22.9181,22.9531,22.8132,22.8831,88440.81,16.2852,16.3101,16.2107,16.2603,88440.81
2013-09-25 12:00:00,22.9461,23.0231,22.8831,22.8831,37339.77,16.3051,16.3598,16.2603,16.2603,37339.77
2013-09-25 12:30:00,22.9181,22.9531,22.8481,22.9181,39597.59,16.2852,16.3101,16.2355,16.2852,39597.59
2013-09-25 13:00:00,22.9181,22.9531,22.8831,22.9181,23221.25,16.2852,16.3101,16.2603,16.2852,23221.25
2013-09-25 13:30:00,22.9181,22.9531,22.8132,22.8481,31209.36,16.2852,16.3101,16.2107,16.2355,31209.36
2013-09-25 14:00:00,22.8132,22.9531,22.8132,22.9531,87812.05,16.2107,16.3101,16.2107,16.3101,87812.05
2013-09-25 14:30:00,22.9531,22.9531,22.8831,22.9531,27308.19,16.3101,16.3101,16.2603,16.3101,27308.19
2013-09-25 15:00:00,22.9181,22.9531,22.8831,22.9531,26579.4,16.2852,16.3101,16.2603,16.3101,26579.4
2013-09-25 15:30:00,22.9531,22.9531,22.8132,22.8132,164563.64,16.3101,16.3101,16.2107,16.2107,164563.64
2013-09-26 09:30:00,22.8831,23.0231,22.8132,22.9531,61104.04,16.2603,16.3598,16.2107,16.3101,61104.04
2013-09-26 10:00:00,22.9881,23.0231,22.8831,23.0091,77494.67,16.3349,16.3598,16.2603,16.3499,77494.67
2013-09-26 10:30:00,22.9881,23.0931,22.7432,22.8831,152031.31,16.3349,16.4095,16.1609,16.2603,152031.31
2013-09-26 11:00:00,22.8831,22.9531,22.8132,22.9531,34410.32,16.2603,16.3101,16.2107,16.3101,34410.32
2013-09-26 11:30:00,22.9531,22.9531,22.8831,22.9531,9931.55,16.3101,16.3101,16.2603,16.3101,9931.55
2013-09-26 12:00:00,22.9531,22.9531,22.8831,22.8831,25164.69,16.3101,16.3101,16.2603,16.2603,25164.69
2013-09-26 12:30:00,22.8831,22.9531,22.8132,22.8132,138555.84,16.2603,16.3101,16.2107,16.2107,138555.84
2013-09-26 13:00:00,22.8831,22.8831,22.8132,22.8481,9245.63,16.2603,16.2603,16.2107,16.2355,9245.63
2013-09-26 13:30:00,22.8132,22.9531,22.8132,22.8831,67391.64,16.2107,16.3101,16.2107,16.2603,67391.64
2013-09-26 14:00:00,22.9181,23.0231,22.8132,22.8132,50715.21,16.2852,16.3598,16.2107,16.2107,50715.21
2013-09-26 14:30:00,22.8831,22.8831,22.7432,22.7432,52029.89,16.2603,16.2603,16.1609,16.1609,52029.89
2013-09-26 15:00:00,22.7432,22.8132,22.6732,22.8132,79766.78,16.1609,16.2107,16.1112,16.2107,79766.78
2013-09-26 15:30:00,22.8132,23.0231,22.7432,22.9531,267323.03,16.2107,16.3598,16.1609,16.3101,267323.03
2013-09-27 09:30:00,22.7432,23.0231,22.6732,22.8831,86154.41,16.1609,16.3598,16.1112,16.2603,86154.41
2013-09-27 10:00:00,22.8831,23.1631,22.8132,23.1631,135612.1,16.2603,16.4593,16.2107,16.4593,135612.1
2013-09-27 10:30:00,23.1631,23.1631,23.0931,23.1631,32995.61,16.4593,16.4593,16.4095,16.4593,32995.61
2013-09-27 11:00:00,23.1631,23.233,23.0231,23.0581,124737.41,16.4593,16.509,16.3598,16.3847,124737.41
2013-09-27 11:30:00,23.0231,23.1631,23.0231,23.1631,33109.93,16.3598,16.4593,16.3598,16.4593,33109.93
2013-09-27 12:00:00,23.1631,23.233,23.0931,23.233,52558.62,16.4593,16.509,16.4095,16.509,52558.62
2013-09-27 12:30:00,23.233,23.233,23.1631,23.198,24950.34,16.509,16.509,16.4593,16.4841,24950.34
2013-09-27 13:00:00,23.1631,23.233,22.9531,23.0231,72850.42,16.4593,16.509,16.3101,16.3598,72850.42
2013-09-27 13:30:00,23.0581,23.0931,23.0231,23.0931,44999.21,16.3847,16.4095,16.3598,16.4095,44999.21
2013-09-27 14:00:00,23.0931,23.0931,23.0231,23.0931,59089.15,16.4095,16.4095,16.3598,16.4095,59089.15
2013-09-27 14:30:00,23.0931,23.0931,22.9531,23.0931,81252.94,16.4095,16.4095,16.3101,16.4095,81252.94
2013-09-27 15:00:00,23.0931,23.0931,23.0231,23.0231,68834.93,16.4095,16.4095,16.3598,16.3598,68834.93
2013-09-27 15:30:00,23.0231,23.0931,23.0231,23.0231,118535.55,16.3598,16.4095,16.3598,16.3598,118535.55
2013-09-30 09:30:00,22.7432,22.9531,22.6032,22.7432,90770.08,16.1609,16.3101,16.0614,16.1609,90770.08
2013-09-30 10:00:00,22.8132,22.8132,22.7432,22.7782,24050.07,16.2107,16.2107,16.1609,16.1858,24050.07
2013-09-30 10:30:00,22.8132,22.9531,22.7432,22.8132,40926.56,16.2107,16.3101,16.1609,16.2107,40926.56
2013-09-30 11:00:00,22.7782,22.8132,22.7432,22.7782,17619.57,16.1858,16.2107,16.1609,16.1858,17619.57
2013-09-30 11:30:00,22.8132,22.8831,22.7432,22.8481,19220.05,16.2107,16.2603,16.1609,16.2355,19220.05
2013-09-30 12:00:00,22.8831,22.8831,22.8132,22.8831,12060.76,16.2603,16.2603,16.2107,16.2603,12060.76
2013-09-30 12:30:00,22.8831,22.8831,22.8132,22.8831,31009.3,16.2603,16.2603,16.2107,16.2603,31009.3
2013-09-30 13:00:00,22.8831,22.9531,22.8132,22.8831,62947.45,16.2603,16.3101,16.2107,16.2603,62947.45
2013-09-30 13:30:00,22.9181,23.0231,22.8831,22.9531,38068.56,16.2852,16.3598,16.2603,16.3101,38068.56
2013-09-30 14:00:00,22.9531,22.9531,22.8132,22.8831,126723.72,16.3101,16.3101,16.2107,16.2603,126723.72
2013-09-30 14:30:00,22.8481,22.9531,22.8132,22.9181,47614.28,16.2355,16.3101,16.2107,16.2852,47614.28
2013-09-30 15:00:00,22.9531,22.9531,22.8831,22.9531,34724.7,16.3101,16.3101,16.2603,16.3101,34724.7
2013-09-30 15:30:00,22.9181,23.0231,22.8831,22.9881,161834.25,16.2852,16.3598,16.2603,16.3349,161834.25
2013-10-01 09:30:00,23.0931,23.303,23.0231,23.303,136855.33,16.4095,16.5587,16.3598,16.5587,136855.33
2013-10-01 10:00:00,23.303,23.373,23.1631,23.373,178696.45,16.5587,16.6084,16.4593,16.6084,178696.45
2013-10-01 10:30:00,23.338,23.373,23.233,23.233,93628.08,16.5836,16.6084,16.509,16.509,93628.08
2013-10-01 11:00:00,23.268,23.303,23.1631,23.198,151945.57,16.5338,16.5587,16.4593,16.4841,151945.57
2013-10-01 11:30:00,23.1631,23.373,23.1631,23.373,85682.84,16.4593,16.6084,16.4593,16.6084,85682.84
2013-10-01 12:00:00,23.373,23.5129,23.303,23.478,104731.41,16.6084,16.7079,16.5587,16.6831,104731.41
2013-10-01 12:30:00,23.478,23.478,23.373,23.408,44284.71,16.6831,16.6831,16.6084,16.6333,44284.71
2013-10-01 13:00:00,23.408,23.5129,23.373,23.443,56516.95,16.6333,16.7079,16.6084,16.6582,56516.95
2013-10-01 13:30:00,23.478,23.5129,23.373,23.478,82824.84,16.6831,16.7079,16.6084,16.6831,82824.84
2013-10-01 14:00:00,23.478,23.5129,23.443,23.443,27565.41,16.6831,16.7079,16.6582,16.6582,27565.41
2013-10-01 14:30:00,23.5129,23.5129,23.373,23.408,36268.02,16.7079,16.7079,16.6084,16.6333,36268.02
2013-10-01 15:00:00,23.373,23.443,23.373,23.408,70835.53,16.6084,16.6582,16.6084,16.6333,70835.53
2013-10-01 15:30:00,23.408,23.5129,23.373,23.5129,207990.95,16.6333,16.7079,16.6084,16.7079,207990.95
2013-10-02 09:30:00,23.373,23.443,23.1281,23.1631,113434.02,16.6084,16.6582,16.4344,16.4593,113434.02
2013-10-02 10:00:00,23.1631,23.233,23.0231,23.0581,120207.48,16.4593,16.509,16.3598,16.3847,120207.48
2013-10-02 10:30:00,23.0581,23.0931,23.0231,23.0581,42184.08,16.3847,16.4095,16.3598,16.3847,42184.08
2013-10-02 11:00:00,23.0931,23.233,23.0231,23.198,71864.41,16.4095,16.509,16.3598,16.4841,71864.41
2013-10-02 11:30:00,23.198,23.233,23.1631,23.233,20091.74,16.4841,16.509,16.4593,16.509,20091.74
2013-10-02 12:00:00,23.233,23.303,23.1631,23.268,16705.01,16.509,16.5587,16.4593,16.5338,16705.01
2013-10-02 12:30:00,23.268,23.303,23.233,23.233,48686.03,16.5338,16.5587,16.509,16.509,48686.03
2013-10-02 13:00:00,23.24,23.303,23.233,23.303,17090.84,16.5139,16.5587,16.509,16.5587,17090.84
2013-10-02 13:30:00,23.303,23.303,23.233,23.303,16690.72,16.5587,16.5587,16.509,16.5587,16690.72
2013-10-02 14:00:00,23.268,23.303,23.233,23.268,14304.29,16.5338,16.5587,16.509,16.5338,14304.29
2013-10-02 14:30:00,23.268,23.303,23.0931,23.1281,27751.18,16.5338,16.5587,16.4095,16.4344,27751.18
2013-10-02 15:00:00,23.1281,23.1631,23.0931,23.1281,25579.1,16.4344,16.4593,16.4095,16.4344,25579.1
2013-10-02 15:30:00,23.1281,23.1631,23.0931,23.1631,88212.17,16.4344,16.4593,16.4095,16.4593,88212.17
2013-10-03 09:30:00,23.0931,23.1631,22.9531,23.1281,68206.17,16.4095,16.4593,16.3101,16.4344,68206.17
2013-10-03 10:00:00,23.1631,23.1631,22.9531,23.0231,50543.73,16.4593,16.4593,16.3101,16.3598,50543.73
2013-10-03 10:30:00,23.0581,23.0931,22.8831,22.9181,45899.48,16.3847,16.4095,16.2603,16.2852,45899.48
2013-10-03 11:00:00,22.9181,23.0231,22.8831,22.9531,37511.25,16.2852,16.3598,16.2603,16.3101,37511.25
2013-10-03 11:30:00,22.9531,22.9531,22.8132,22.8132,31237.94,16.3101,16.3101,16.2107,16.2107,31237.94
2013-10-03 12:00:00,22.8481,22.8831,22.7432,22.8831,30937.85,16.2355,16.2603,16.1609,16.2603,30937.85
2013-10-03 12:30:00,22.8831,22.8831,22.8132,22.8831,16319.18,16.2603,16.2603,16.2107,16.2603,16319.18
2013-10-03 13:00:00,22.8551,22.9531,22.8132,22.8831,64376.45,16.2404,16.3101,16.2107,16.2603,64376.45
2013-10-03 13:30:00,22.8831,22.9531,22.8831,22.9531,16347.76,16.2603,16.3101,16.2603,16.3101,16347.76
2013-10-03 14:00:00,22.9531,23.0231,22.8831,22.9181,40012.0,16.3101,16.3598,16.2603,16.2852,40012.0
2013-10-03 14:30:00,22.9181,23.0231,22.8831,23.0231,19863.1,16.2852,16.3598,16.2603,16.3598,19863.1
2013-10-03 15:00:00,23.0231,23.0231,22.9531,22.9531,14232.84,16.3598,16.3598,16.3101,16.3101,14232.84
2013-10-03 15:30:00,22.9881,23.0231,22.8831,22.9531,93127.93,16.3349,16.3598,16.2603,16.3101,93127.93
2013-10-04 09:30:00,22.8831,22.9531,22.7432,22.7572,72821.84,16.2603,16.3101,16.1609,16.1709,72821.84
2013-10-04 10:00:00,22.8132,22.8481,22.7432,22.8132,37082.55,16.2107,16.2355,16.1609,16.2107,37082.55
2013-10-04 10:30:00,22.7782,22.8831,22.7432,22.8062,27222.45,16.1858,16.2603,16.1609,16.2057,27222.45
2013-10-04 11:00:00,22.7782,22.9881,22.7432,22.9181,113033.9,16.1858,16.3349,16.1609,16.2852,113033.9
2013-10-04 11:30:00,22.9531,22.9531,22.8831,22.9181,27994.11,16.3101,16.3101,16.2603,16.2852,27994.11
2013-10-04 12:00:00,22.9531,23.0931,22.8831,23.0931,32038.18,16.3101,16.4095,16.2603,16.4095,32038.18
2013-10-04 12:30:00,23.0581,23.0931,23.0231,23.0301,13175.38,16.3847,16.4095,16.3598,16.3648,13175.38
2013-10-04 13:00:00,23.0231,23.0931,23.0231,23.0581,6530.53,16.3598,16.4095,16.3598,16.3847,6530.53
2013-10-04 13:30:00,23.0931,23.0931,23.0231,23.0581,11103.33,16.4095,16.4095,16.3598,16.3847,11103.33
2013-10-04 14:00:00,23.0931,23.0931,23.0231,23.0581,13246.83,16.4095,16.4095,16.3598,16.3847,13246.83
2013-10-04 14:30:00,23.0931,23.1631,23.0231,23.1631,70163.9,16.4095,16.4593,16.3598,16.4593,70163.9
2013-10-04 15:00:00,23.1631,23.1631,23.0931,23.1281,33424.31,16.4593,16.4593,16.4095,16.4344,33424.31
2013-10-04 15:30:00,23.1281,23.1631,23.0231,23.0231,105560.23,16.4344,16.4593,16.3598,16.3598,105560.23
2013-10-07 09:30:00,22.8132,22.9531,22.7432,22.7782,55216.56,16.2107,16.3101,16.1609,16.1858,55216.56
2013-10-07 10:00:00,22.7782,22.8831,22.7432,22.8481,58560.42,16.1858,16.2603,16.1609,16.2355,58560.42
2013-10-07 10:30:00,22.8481,22.8831,22.8132,22.8132,10517.44,16.2355,16.2603,16.2107,16.2107,10517.44
2013-10-07 11:00:00,22.8481,22.8831,22.8132,22.8831,11360.55,16.2355,16.2603,16.2107,16.2603,11360.55
2013-10-07 11:30:00,22.8132,22.9531,22.8132,22.8831,50786.66,16.2107,16.3101,16.2107,16.2603,50786.66
2013-10-07 12:00:00,22.8831,22.8831,22.8132,22.8831,11617.77,16.2603,16.2603,16.2107,16.2603,11617.77
2013-10-07 12:30:00,22.8831,22.8831,22.8132,22.8691,13804.14,16.2603,16.2603,16.2107,16.2504,13804.14
2013-10-07 13:00:00,22.8481,22.8831,22.8132,22.8831,9517.14,16.2355,16.2603,16.2107,16.2603,9517.14
2013-10-07 13:30:00,22.8481,22.9531,22.8139,22.9181,32195.37,16.2355,16.3101,16.2112,16.2852,32195.37
2013-10-07 14:00:00,22.9181,22.9531,22.8132,22.8481,41941.15,16.2852,16.3101,16.2107,16.2355,41941.15
2013-10-07 14:30:00,22.8481,22.8831,22.8132,22.8831,11689.22,16.2355,16.2603,16.2107,16.2603,11689.22
2013-10-07 15:00:00,22.8831,22.8831,22.8132,22.8481,39254.63,16.2603,16.2603,16.2107,16.2355,39254.63
2013-10-07 15:30:00,22.8132,22.8831,22.6732,22.7432,205118.66,16.2107,16.2603,16.1112,16.1609,205118.66
2013-10-08 09:30:00,22.7432,22.8132,22.6032,22.7432,86983.23,16.1609,16.2107,16.0614,16.1609,86983.23
2013-10-08 10:00:00,22.7432,22.7432,22.6032,22.6382,15547.52,16.1609,16.1609,16.0614,16.0863,15547.52
2013-10-08 10:30:00,22.6032,22.6732,22.6032,22.6032,20606.18,16.0614,16.1112,16.0614,16.0614,20606.18
2013-10-08 11:00:00,22.6382,22.7432,22.6032,22.7432,38082.85,16.0863,16.1609,16.0614,16.1609,38082.85
2013-10-08 11:30:00,22.7432,22.7432,22.4633,22.5682,188985.25,16.1609,16.1609,15.962,16.0366,188985.25
2013-10-08 12:00:00,22.5682,22.6032,22.5332,22.5332,12446.59,16.0366,16.0614,16.0117,16.0117,12446.59
2013-10-08 12:30:00,22.5332,22.6032,22.4633,22.5332,31609.48,16.0117,16.0614,15.962,16.0117,31609.48
2013-10-08 13:00:00,22.5332,22.5332,22.4633,22.5332,12217.95,16.0117,16.0117,15.962,16.0117,12217.95
2013-10-08 13:30:00,22.5332,22.5332,22.3933,22.4283,59117.73,16.0117,16.0117,15.9123,15.9372,59117.73
2013-10-08 14:00:00,22.4633,22.4633,22.3933,22.4633,31195.07,15.962,15.962,15.9123,15.962,31195.07
2013-10-08 14:30:00,22.4633,22.4633,22.3933,22.4283,21435.0,15.962,15.962,15.9123,15.9372,21435.0
2013-10-08 15:00:00,22.4283,22.4633,22.3933,22.3933,31509.45,15.9372,15.962,15.9123,15.9123,31509.45
2013-10-08 15:30:00,22.3933,22.4633,22.3933,22.3933,136826.75,15.9123,15.962,15.9123,15.9123,136826.75
2013-10-09 09:30:00,22.3933,22.5332,22.3233,22.3933,120621.89,15.9123,16.0117,15.8625,15.9123,120621.89
2013-10-09 10:00:00,22.4283,22.4633,22.3233,22.3233,34110.23,15.9372,15.962,15.8625,15.8625,34110.23
2013-10-09 10:30:00,22.3233,22.3933,22.2533,22.3226,57803.05,15.8625,15.9123,15.8128,15.862,57803.05
2013-10-09 11:00:00,22.3233,22.3933,22.2533,22.3226,58689.03,15.8625,15.9123,15.8128,15.862,58689.03
2013-10-09 11:30:00,22.3233,22.3233,22.2533,22.2533,20063.16,15.8625,15.8625,15.8128,15.8128,20063.16
2013-10-09 12:00:00,22.3233,22.3233,22.2533,22.3233,18019.69,15.8625,15.8625,15.8128,15.8625,18019.69
2013-10-09 12:30:00,22.2533,22.3233,22.2533,22.2883,14089.94,15.8128,15.8625,15.8128,15.8377,14089.94
2013-10-09 13:00:00,22.2533,22.3233,22.2533,22.3163,20377.54,15.8128,15.8625,15.8128,15.8576,20377.54
2013-10-09 13:30:00,22.3233,22.3233,22.2533,22.2533,14961.63,15.8625,15.8625,15.8128,15.8128,14961.63
2013-10-09 14:00:00,22.2883,22.3933,22.2533,22.2883,121950.86,15.8377,15.9123,15.8128,15.8377,121950.86
2013-10-09 14:30:00,22.3233,22.3233,22.2533,22.2883,20563.31,15.8625,15.8625,15.8128,15.8377,20563.31
2013-10-09 15:00:00,22.2533,22.3233,22.2533,22.3233,18319.78,15.8128,15.8625,15.8128,15.8625,18319.78
2013-10-09 15:30:00,22.2883,22.3933,22.1833,22.3933,315951.9,15.8377,15.9123,15.7631,15.9123,315951.9
2013-10-10 09:30:00,22.8132,22.9531,22.6732,22.9531,157733.02,16.2107,16.3101,16.1112,16.3101,157733.02
2013-10-10 10:00:00,23.0231,23.0931,22.8831,22.9531,79981.13,16.3598,16.4095,16.2603,16.3101,79981.13
2013-10-10 10:30:00,22.9531,23.0931,22.8831,22.9181,157733.02,16.3101,16.4095,16.2603,16.2852,157733.02
2013-10-10 11:00:00,22.9531,22.9531,22.8132,22.9531,64133.52,16.3101,16.3101,16.2107,16.3101,64133.52
2013-10-10 11:30:00,22.9531,23.0231,22.8132,22.9531,46714.01,16.3101,16.3598,16.2107,16.3101,46714.01
2013-10-10 12:00:00,22.9531,23.0931,22.8831,23.0931,84925.47,16.3101,16.4095,16.2603,16.4095,84925.47
2013-10-10 12:30:00,23.0931,23.0931,23.0231,23.0931,26179.28,16.4095,16.4095,16.3598,16.4095,26179.28
2013-10-10 13:00:00,23.0931,23.0931,23.0231,23.0231,39297.5,16.4095,16.4095,16.3598,16.3598,39297.5
2013-10-10 13:30:00,23.0931,23.0931,23.0231,23.0231,14175.68,16.4095,16.4095,16.3598,16.3598,14175.68
2013-10-10 14:00:00,23.0231,23.0931,22.8132,22.8481,188385.07,16.3598,16.4095,16.2107,16.2355,188385.07
2013-10-10 14:30:00,22.8481,22.8831,22.8132,22.8481,33552.92,16.2355,16.2603,16.2107,16.2355,33552.92
2013-10-10 15:00:00,22.8831,23.0231,22.8132,22.9531,169236.47,16.2603,16.3598,16.2107,16.3101,169236.47
2013-10-10 15:30:00,23.0231,23.0231,22.8831,22.9531,142128.34,16.3598,16.3598,16.2603,16.3101,142128.34
2013-10-11 09:30:00,22.9531,23.0231,22.8132,22.9181,69649.46,16.3101,16.3598,16.2107,16.2852,69649.46
2013-10-11 10:00:00,22.9181,23.0231,22.8831,22.9531,52015.6,16.2852,16.3598,16.2603,16.3101,52015.6
2013-10-11 10:30:00,22.9181,22.9531,22.8132,22.9181,51358.26,16.2852,16.3101,16.2107,16.2852,51358.26
2013-10-11 11:00:00,22.9531,22.9531,22.8831,22.9531,17262.32,16.3101,16.3101,16.2603,16.3101,17262.32
2013-10-11 11:30:00,22.9531,23.0231,22.8831,23.0231,81938.86,16.3101,16.3598,16.2603,16.3598,81938.86
2013-10-11 12:00:00,23.0231,23.233,22.9531,23.1631,65734.0,16.3598,16.509,16.3101,16.4593,65734.0
2013-10-11 12:30:00,23.198,23.233,23.1631,23.233,24893.18,16.4841,16.509,16.4593,16.509,24893.18
2013-10-11 13:00:00,23.1631,23.233,23.1631,23.1631,17776.76,16.4593,16.509,16.4593,16.4593,17776.76
2013-10-11 13:30:00,23.233,23.233,23.1631,23.198,16604.98,16.509,16.509,16.4593,16.4841,16604.98
2013-10-11 14:00:00,23.198,23.233,23.1631,23.1631,31609.48,16.4841,16.509,16.4593,16.4593,31609.48
2013-10-11 14:30:00,23.198,23.373,23.1631,23.3128,107703.73,16.4841,16.6084,16.4593,16.5657,107703.73
2013-10-11 15:00:00,23.3037,23.373,23.233,23.303,56888.49,16.5592,16.6084,16.509,16.5587,56888.49
2013-10-11 15:30:00,23.233,23.443,23.233,23.373,151802.67,16.509,16.6582,16.509,16.6084,151802.67
2013-10-14 09:30:00,23.373,23.5129,23.1631,23.443,86583.11,16.6084,16.7079,16.4593,16.6582,86583.11
2013-10-14 10:00:00,23.373,23.478,23.198,23.338,77866.21,16.6084,16.6831,16.4841,16.5836,77866.21
2013-10-14 10:30:00,23.373,23.373,23.233,23.373,21006.3,16.6084,16.6084,16.509,16.6084,21006.3
2013-10-14 11:00:00,23.303,23.373,23.303,23.373,9059.86,16.5587,16.6084,16.5587,16.6084,9059.86
2013-10-14 11:30:00,23.373,23.443,23.303,23.408,17891.08,16.6084,16.6582,16.5587,16.6333,17891.08
2013-10-14 12:00:00,23.443,23.443,23.303,23.338,34510.35,16.6582,16.6582,16.5587,16.5836,34510.35
2013-10-14 12:30:00,23.373,23.373,23.303,23.373,7202.16,16.6084,16.6084,16.5587,16.6084,7202.16
2013-10-14 13:00:00,23.373,23.443,23.303,23.373,17005.1,16.6084,16.6582,16.5587,16.6084,17005.1
2013-10-14 13:30:00,23.443,23.5129,23.373,23.443,16733.59,16.6582,16.7079,16.6084,16.6582,16733.59
2013-10-14 14:00:00,23.443,23.5129,23.443,23.5129,10460.28,16.6582,16.7079,16.6582,16.7079,10460.28
2013-10-14 14:30:00,23.478,23.5829,23.443,23.5129,52873.0,16.6831,16.7576,16.6582,16.7079,52873.0
2013-10-14 15:00:00,23.5829,23.5829,23.5129,23.5479,25479.07,16.7576,16.7576,16.7079,16.7327,25479.07
2013-10-14 15:30:00,23.5829,23.5829,23.5129,23.5829,85740.0,16.7576,16.7576,16.7079,16.7576,85740.0
2013-10-15 09:30:00,23.5829,23.5829,23.373,23.373,34681.83,16.7576,16.7576,16.6084,16.6084,34681.83
2013-10-15 10:00:00,23.373,23.5829,23.3723,23.5829,26950.94,16.6084,16.7576,16.6079,16.7576,26950.94
2013-10-15 10:30:00,23.5479,23.6529,23.5129,23.6529,37025.39,16.7327,16.8073,16.7079,16.8073,37025.39
2013-10-15 11:00:00,23.6529,23.6529,23.373,23.5829,31809.54,16.8073,16.8073,16.6084,16.7576,31809.54
2013-10-15 11:30:00,23.5829,23.5829,23.443,23.443,16161.99,16.7576,16.7576,16.6582,16.6582,16161.99
2013-10-15 12:00:00,23.443,23.5129,23.443,23.443,12646.65,16.6582,16.7079,16.6582,16.6582,12646.65
2013-10-15 12:30:00,23.443,23.478,23.373,23.443,26450.79,16.6582,16.6831,16.6084,16.6582,26450.79
2013-10-15 13:00:00,23.443,23.443,23.373,23.373,7973.82,16.6582,16.6582,16.6084,16.6084,7973.82
2013-10-15 13:30:00,23.373,23.408,23.303,23.338,13746.98,16.6084,16.6333,16.5587,16.5836,13746.98
2013-10-15 14:00:00,23.303,23.373,23.233,23.233,25707.71,16.5587,16.6084,16.509,16.509,25707.71
2013-10-15 14:30:00,23.233,23.338,23.1631,23.303,45756.58,16.509,16.5836,16.4593,16.5587,45756.58
2013-10-15 15:00:00,23.303,23.373,23.233,23.338,23321.28,16.5587,16.6084,16.509,16.5836,23321.28
2013-10-15 15:30:00,23.338,23.373,23.1631,23.1631,92156.21,16.5836,16.6084,16.4593,16.4593,92156.21
2013-10-16 09:30:00,23.303,23.5129,23.233,23.3828,136069.38,16.5587,16.7079,16.509,16.6154,136069.38
2013-10-16 10:00:00,23.443,23.5829,23.303,23.5829,97457.8,16.6582,16.7576,16.5587,16.7576,97457.8
2013-10-16 10:30:00,23.5829,23.7929,23.5129,23.5479,209062.7,16.7576,16.9068,16.7079,16.7327,209062.7
2013-10-16 11:00:00,23.5479,23.5829,23.5129,23.5129,60418.12,16.7327,16.7576,16.7079,16.7079,60418.12
2013-10-16 11:30:00,23.5822,23.5829,23.5129,23.5479,37011.1,16.7571,16.7576,16.7079,16.7327,37011.1
2013-10-16 12:00:00,23.5479,23.5829,23.5129,23.5479,38425.81,16.7327,16.7576,16.7079,16.7327,38425.81
2013-10-16 12:30:00,23.5479,23.5479,23.373,23.443,55516.65,16.7327,16.7327,16.6084,16.6582,55516.65
2013-10-16 13:00:00,23.443,23.5129,23.4255,23.478,16519.24,16.6582,16.7079,16.6457,16.6831,16519.24
2013-10-16 13:30:00,23.443,23.5129,23.443,23.4535,37982.82,16.6582,16.7079,16.6582,16.6656,37982.82
2013-10-16 14:00:00,23.443,23.5129,23.373,23.408,42498.46,16.6582,16.7079,16.6084,16.6333,42498.46
2013-10-16 14:30:00,23.443,23.443,23.373,23.443,10917.56,16.6582,16.6582,16.6084,16.6582,10917.56
2013-10-16 15:00:00,23.443,23.443,23.373,23.443,21677.93,16.6582,16.6582,16.6084,16.6582,21677.93
2013-10-16 15:30:00,23.443,23.5129,23.408,23.443,98358.07,16.6582,16.7079,16.6333,16.6582,98358.07
2013-10-17 09:30:00,23.5129,23.5829,23.233,23.268,81181.49,16.7079,16.7576,16.509,16.5338,81181.49
2013-10-17 10:00:00,23.268,23.443,23.233,23.373,44284.71,16.5338,16.6582,16.509,16.6084,44284.71
2013-10-17 10:30:00,23.373,23.373,23.303,23.31,15290.3,16.6084,16.6084,16.5587,16.5637,15290.3
2013-10-17 11:00:00,23.373,23.5129,23.338,23.443,40883.69,16.6084,16.7079,16.5836,16.6582,40883.69
2013-10-17 11:30:00,23.492,23.5829,23.4528,23.5479,22506.75,16.693,16.7576,16.6651,16.7327,22506.75
2013-10-17 12:00:00,23.5829,23.5829,23.5129,23.5661,12032.18,16.7576,16.7576,16.7079,16.7457,12032.18
2013-10-17 12:30:00,23.5479,23.5829,23.5129,23.5479,36339.47,16.7327,16.7576,16.7079,16.7327,36339.47
2013-10-17 13:00:00,23.5479,23.5829,23.5129,23.5129,19134.31,16.7327,16.7576,16.7079,16.7079,19134.31
2013-10-17 13:30:00,23.5129,23.5829,23.5129,23.5479,11946.44,16.7079,16.7576,16.7079,16.7327,11946.44
2013-10-17 14:00:00,23.5129,23.5829,23.5129,23.5829,27265.32,16.7079,16.7576,16.7079,16.7576,27265.32
2013-10-17 14:30:00,23.5479,23.5829,23.5129,23.5129,22978.32,16.7327,16.7576,16.7079,16.7079,22978.32
2013-10-17 15:00:00,23.5479,23.5829,23.5129,23.5829,21935.15,16.7327,16.7576,16.7079,16.7576,21935.15
2013-10-17 15:30:00,23.5479,23.6879,23.5129,23.5829,207233.58,16.7327,16.8322,16.7079,16.7576,207233.58
2013-10-18 09:30:00,23.6879,23.7229,23.5129,23.5129,96471.79,16.8322,16.8571,16.7079,16.7079,96471.79
2013-10-18 10:00:00,23.5129,23.6179,23.443,23.5829,64076.36,16.7079,16.7825,16.6582,16.7576,64076.36
2013-10-18 10:30:00,23.5479,23.6529,23.5129,23.5829,49972.13,16.7327,16.8073,16.7079,16.7576,49972.13
2013-10-18 11:00:00,23.5479,23.6529,23.5129,23.5479,64662.25,16.7327,16.8073,16.7079,16.7327,64662.25
2013-10-18 11:30:00,23.5479,23.5829,23.5129,23.5479,34824.73,16.7327,16.7576,16.7079,16.7327,34824.73
2013-10-18 12:00:00,23.5829,23.6529,23.5129,23.6179,37825.63,16.7576,16.8073,16.7079,16.7825,37825.63
2013-10-18 12:30:00,23.6529,23.6529,23.5829,23.6179,28665.74,16.8073,16.8073,16.7576,16.7825,28665.74
2013-10-18 13:00:00,23.6529,23.7229,23.5129,23.5829,77651.86,16.8073,16.8571,16.7079,16.7576,77651.86
2013-10-18 13:30:00,23.5829,23.6536,23.5129,23.6529,59975.13,16.7576,16.8078,16.7079,16.8073,59975.13
2013-10-18 14:00:00,23.5829,23.7229,23.5829,23.7229,46328.18,16.7576,16.8571,16.7576,16.8571,46328.18
2013-10-18 14:30:00,23.6599,23.7229,23.5829,23.6529,43584.5,16.8123,16.8571,16.7576,16.8073,43584.5
2013-10-18 15:00:00,23.6529,23.6529,23.5829,23.6529,27665.44,16.8073,16.8073,16.7576,16.8073,27665.44
2013-10-18 15:30:00,23.6529,23.7229,23.5829,23.7229,149573.43,16.8073,16.8571,16.7576,16.8571,149573.43
2013-10-21 09:30:00,23.7229,23.7929,23.5829,23.7222,55873.9,16.8571,16.9068,16.7576,16.8566,55873.9
2013-10-21 10:00:00,23.7229,23.7929,23.6529,23.6879,59589.3,16.8571,16.9068,16.8073,16.8322,59589.3
2013-10-21 10:30:00,23.6529,23.7229,23.6529,23.7145,23864.3,16.8073,16.8571,16.8073,16.8511,23864.3
2013-10-21 11:00:00,23.6879,23.7229,23.6529,23.6879,18505.55,16.8322,16.8571,16.8073,16.8322,18505.55
2013-10-21 11:30:00,23.6879,23.7229,23.6529,23.7229,16419.21,16.8322,16.8571,16.8073,16.8571,16419.21
2013-10-21 12:00:00,23.7229,23.7929,23.6529,23.7579,21920.86,16.8571,16.9068,16.8073,16.8819,21920.86
2013-10-21 12:30:00,23.7929,23.8628,23.7229,23.7929,53973.33,16.9068,16.9565,16.8571,16.9068,53973.33
2013-10-21 13:00:00,23.8279,23.8628,23.5829,23.5829,97329.19,16.9317,16.9565,16.7576,16.7576,97329.19
2013-10-21 13:30:00,23.6179,23.6529,23.5829,23.6179,32695.52,16.7825,16.8073,16.7576,16.7825,32695.52
2013-10-21 14:00:00,23.6179,23.6529,23.5829,23.6529,19748.78,16.7825,16.8073,16.7576,16.8073,19748.78
2013-10-21 14:30:00,23.6445,23.6529,23.5829,23.5829,13818.43,16.8014,16.8073,16.7576,16.7576,13818.43
2013-10-21 15:00:00,23.5829,23.6529,23.5829,23.6529,33467.18,16.7576,16.8073,16.7576,16.8073,33467.18
2013-10-21 15:30:00,23.6179,23.7929,23.5829,23.7229,283870.85,16.7825,16.9068,16.7576,16.8571,283870.85
2013-10-22 09:30:00,23.8628,23.9328,23.443,23.443,269523.69,16.9565,17.0062,16.6582,16.6582,269523.69
2013-10-22 10:00:00,23.5129,23.5129,23.408,23.478,116849.33,16.7079,16.7079,16.6333,16.6831,116849.33
2013-10-22 10:30:00,23.443,23.5129,23.0931,23.198,244316.13,16.6582,16.7079,16.4095,16.4841,244316.13
2013-10-22 11:00:00,23.1728,23.233,23.0931,23.1281,152045.6,16.4662,16.509,16.4095,16.4344,152045.6
2013-10-22 11:30:00,23.1281,23.233,23.0931,23.233,29651.75,16.4344,16.509,16.4095,16.509,29651.75
2013-10-22 12:00:00,23.233,23.303,23.198,23.303,16219.15,16.509,16.5587,16.4841,16.5587,16219.15
2013-10-22 12:30:00,23.303,23.303,23.233,23.268,7187.87,16.5587,16.5587,16.509,16.5338,7187.87
2013-10-22 13:00:00,23.282,23.373,23.233,23.268,233798.69,16.5438,16.6084,16.509,16.5338,233798.69
2013-10-22 13:30:00,23.268,23.303,23.1631,23.233,128938.67,16.5338,16.5587,16.4593,16.509,128938.67
2013-10-22 14:00:00,23.2337,23.373,23.233,23.338,97743.6,16.5095,16.6084,16.509,16.5836,97743.6
2013-10-22 14:30:00,23.303,23.373,23.303,23.338,49629.17,16.5587,16.6084,16.5587,16.5836,49629.17
2013-10-22 15:00:00,23.373,23.5129,23.338,23.5129,92985.03,16.6084,16.7079,16.5836,16.7079,92985.03
2013-10-22 15:30:00,23.5129,23.7229,23.443,23.6529,358450.36,16.7079,16.8571,16.6582,16.8073,358450.36
2013-10-23 09:30:00,23.443,23.443,23.1631,23.1631,123336.99,16.6582,16.6582,16.4593,16.4593,123336.99
2013-10-23 10:00:00,23.1631,23.233,23.0931,23.198,139799.07,16.4593,16.509,16.4095,16.4841,139799.07
2013-10-23 10:30:00,23.233,23.303,23.1631,23.198,122508.17,16.509,16.5587,16.4593,16.4841,122508.17
2013-10-23 11:00:00,23.1631,23.233,23.1631,23.1631,40026.29,16.4593,16.509,16.4593,16.4593,40026.29
2013-10-23 11:30:00,23.219,23.233,23.1631,23.1631,18962.83,16.499,16.509,16.4593,16.4593,18962.83
2013-10-23 12:00:00,23.233,23.233,23.1631,23.1631,21663.64,16.509,16.509,16.4593,16.4593,21663.64
2013-10-23 12:30:00,23.1631,23.233,23.1631,23.233,22449.59,16.4593,16.509,16.4593,16.509,22449.59
2013-10-23 13:00:00,23.1631,23.233,23.1631,23.233,10588.89,16.4593,16.509,16.4593,16.509,10588.89
2013-10-23 13:30:00,23.233,23.233,23.1631,23.1631,15061.66,16.509,16.509,16.4593,16.4593,15061.66
2013-10-23 14:00:00,23.198,23.233,23.1631,23.1631,29794.65,16.4841,16.509,16.4593,16.4593,29794.65
2013-10-23 14:30:00,23.233,23.303,23.1631,23.268,94056.78,16.509,16.5587,16.4593,16.5338,94056.78
2013-10-23 15:00:00,23.303,23.303,23.1631,23.233,101358.97,16.5587,16.5587,16.4593,16.509,101358.97
2013-10-23 15:30:00,23.233,23.233,23.1631,23.233,141342.39,16.509,16.509,16.4593,16.509,141342.39
2013-10-24 09:30:00,23.303,23.373,23.1631,23.1631,92484.88,16.5587,16.6084,16.4593,16.4593,92484.88
2013-10-24 10:00:00,23.1631,23.233,23.0301,23.0931,74222.26,16.4593,16.509,16.3648,16.4095,74222.26
2013-10-24 10:30:00,23.0931,23.1631,23.0931,23.1281,13689.82,16.4095,16.4593,16.4095,16.4344,13689.82
2013-10-24 11:00:00,23.1631,23.233,23.0931,23.198,34353.16,16.4593,16.509,16.4095,16.4841,34353.16
2013-10-24 11:30:00,23.198,23.233,23.1631,23.233,13818.43,16.4841,16.509,16.4593,16.509,13818.43
2013-10-24 12:00:00,23.198,23.233,23.1631,23.198,21220.65,16.4841,16.509,16.4593,16.4841,21220.65
2013-10-24 12:30:00,23.198,23.303,23.1631,23.233,20706.21,16.4841,16.5587,16.4593,16.509,20706.21
2013-10-24 13:00:00,23.268,23.303,23.1631,23.1631,72264.53,16.5338,16.5587,16.4593,16.4593,72264.53
2013-10-24 13:30:00,23.1631,23.233,23.1631,23.1631,35825.03,16.4593,16.509,16.4593,16.4593,35825.03
2013-10-24 14:00:00,23.1631,23.233,23.1631,23.1631,37468.38,16.4593,16.509,16.4593,16.4593,37468.38
2013-10-24 14:30:00,23.198,23.233,23.0931,23.0931,53801.85,16.4841,16.509,16.4095,16.4095,53801.85
2013-10-24 15:00:00,23.1281,23.1631,23.0931,23.0931,60532.44,16.4344,16.4593,16.4095,16.4095,60532.44
2013-10-24 15:30:00,23.0931,23.1631,23.0931,23.0931,111990.73,16.4095,16.4593,16.4095,16.4095,111990.73
2013-10-25 09:30:00,23.233,23.373,23.0931,23.1631,45156.4,16.509,16.6084,16.4095,16.4593,45156.4
2013-10-25 10:00:00,23.0931,23.233,23.0931,23.233,19977.42,16.4095,16.509,16.4095,16.509,19977.42
2013-10-25 10:30:00,23.198,23.233,23.1631,23.233,24950.34,16.4841,16.509,16.4593,16.509,24950.34
2013-10-25 11:00:00,23.233,23.233,23.1631,23.233,10074.45,16.509,16.509,16.4593,16.509,10074.45
2013-10-25 11:30:00,23.233,23.233,23.1631,23.233,11131.91,16.509,16.509,16.4593,16.509,11131.91
2013-10-25 12:00:00,23.233,23.233,23.0931,23.1281,28208.46,16.509,16.509,16.4095,16.4344,28208.46
2013-10-25 12:30:00,23.0931,23.1631,23.0931,23.1631,9531.43,16.4095,16.4593,16.4095,16.4593,9531.43
2013-10-25 13:00:00,23.1631,23.1631,22.9531,23.0931,77166.0,16.4593,16.4593,16.3101,16.4095,77166.0
2013-10-25 13:30:00,23.0581,23.0931,23.0231,23.0301,36911.07,16.3847,16.4095,16.3598,16.3648,36911.07
2013-10-25 14:00:00,23.0301,23.1631,23.0301,23.1631,33638.66,16.3648,16.4593,16.3648,16.4593,33638.66
2013-10-25 14:30:00,23.1281,23.233,23.0931,23.1631,80538.44,16.4344,16.509,16.4095,16.4593,80538.44
2013-10-25 15:00:00,23.1281,23.233,23.0931,23.1805,48528.84,16.4344,16.509,16.4095,16.4717,48528.84
2013-10-25 15:30:00,23.233,23.233,23.1631,23.233,112076.47,16.509,16.509,16.4593,16.509,112076.47
2013-10-28 09:30:00,23.1631,23.233,23.0231,23.1631,66377.05,16.4593,16.509,16.3598,16.4593,66377.05
2013-10-28 10:00:00,23.198,23.233,23.1631,23.1631,23664.24,16.4841,16.509,16.4593,16.4593,23664.24
2013-10-28 10:30:00,23.198,23.303,23.1631,23.303,45656.55,16.4841,16.5587,16.4593,16.5587,45656.55
2013-10-28 11:00:00,23.268,23.303,23.233,23.268,28951.54,16.5338,16.5587,16.509,16.5338,28951.54
2013-10-28 11:30:00,23.268,23.303,23.233,23.268,31595.19,16.5338,16.5587,16.509,16.5338,31595.19
2013-10-28 12:00:00,23.233,23.303,23.233,23.233,21892.28,16.509,16.5587,16.509,16.509,21892.28
2013-10-28 12:30:00,23.233,23.303,23.1631,23.303,80909.98,16.509,16.5587,16.4593,16.5587,80909.98
2013-10-28 13:00:00,23.233,23.303,23.233,23.303,14661.54,16.509,16.5587,16.509,16.5587,14661.54
2013-10-28 13:30:00,23.303,23.303,23.233,23.303,17733.89,16.5587,16.5587,16.509,16.5587,17733.89
2013-10-28 14:00:00,23.268,23.303,23.233,23.303,36153.7,16.5338,16.5587,16.509,16.5587,36153.7
2013-10-28 14:30:00,23.303,23.303,23.233,23.233,31037.88,16.5587,16.5587,16.509,16.509,31037.88
2013-10-28 15:00:00,23.268,23.303,23.233,23.303,61975.73,16.5338,16.5587,16.509,16.5587,61975.73
2013-10-28 15:30:00,23.268,23.303,23.1631,23.1631,113705.53,16.5338,16.5587,16.4593,16.4593,113705.53
2013-10-29 09:30:00,23.1631,23.303,23.0931,23.1281,81981.73,16.4593,16.5587,16.4095,16.4344,81981.73
2013-10-29 10:00:00,23.1281,23.1281,23.0231,23.0581,93899.59,16.4344,16.4344,16.3598,16.3847,93899.59
2013-10-29 10:30:00,23.0931,23.1281,22.9531,23.0931,103559.63,16.4095,16.4344,16.3101,16.4095,103559.63
2013-10-29 11:00:00,23.0931,23.1631,23.0231,23.0931,83396.44,16.4095,16.4593,16.3598,16.4095,83396.44
2013-10-29 11:30:00,23.1631,23.1631,23.0931,23.1281,49543.43,16.4593,16.4593,16.4095,16.4344,49543.43
2013-10-29 12:00:00,23.1281,23.1631,22.8831,23.0931,187056.1,16.4344,16.4593,16.2603,16.4095,187056.1
2013-10-29 12:30:00,23.0931,23.1631,23.0231,23.1281,29551.72,16.4095,16.4593,16.3598,16.4344,29551.72
2013-10-29 13:00:00,23.1281,23.1631,23.0231,23.0581,14175.68,16.4344,16.4593,16.3598,16.3847,14175.68
2013-10-29 13:30:00,23.0931,23.0931,23.0231,23.0931,13904.17,16.4095,16.4095,16.3598,16.4095,13904.17
2013-10-29 14:00:00,23.0581,23.0931,23.0231,23.0581,39054.57,16.3847,16.4095,16.3598,16.3847,39054.57
2013-10-29 14:30:00,23.0581,23.0931,23.0231,23.0581,10531.73,16.3847,16.4095,16.3598,16.3847,10531.73
2013-10-29 15:00:00,23.0931,23.0931,22.9531,22.9881,54244.84,16.4095,16.4095,16.3101,16.3349,54244.84
2013-10-29 15:30:00,23.0231,23.1631,22.9531,23.0931,164949.47,16.3598,16.4593,16.3101,16.4095,164949.47
2013-10-30 09:30:00,23.0931,23.1631,23.0231,23.0931,43484.47,16.4095,16.4593,16.3598,16.4095,43484.47
2013-10-30 10:00:00,23.0581,23.0931,23.0231,23.0581,58274.62,16.3847,16.4095,16.3598,16.3847,58274.62
2013-10-30 10:30:00,23.0581,23.0931,23.0231,23.0581,25050.37,16.3847,16.4095,16.3598,16.3847,25050.37
2013-10-30 11:00:00,23.0231,23.0931,22.7432,22.9531,238871.64,16.3598,16.4095,16.1609,16.3101,238871.64
2013-10-30 11:30:00,22.9181,22.9531,22.8831,22.8901,34553.22,16.2852,16.3101,16.2603,16.2653,34553.22
2013-10-30 12:00:00,22.9531,23.0231,22.8831,23.0231,50315.09,16.3101,16.3598,16.2603,16.3598,50315.09
2013-10-30 12:30:00,23.0231,23.0231,22.9531,23.0231,34996.21,16.3598,16.3598,16.3101,16.3598,34996.21
2013-10-30 13:00:00,22.9881,23.0231,22.9531,22.9881,28622.87,16.3349,16.3598,16.3101,16.3349,28622.87
2013-10-30 13:30:00,22.9881,23.0231,22.9531,22.9881,27679.73,16.3349,16.3598,16.3101,16.3349,27679.73
2013-10-30 14:00:00,22.9531,23.0231,22.8831,22.9531,69249.34,16.3101,16.3598,16.2603,16.3101,69249.34
2013-10-30 14:30:00,22.8901,23.0231,22.8831,23.0231,59689.33,16.2653,16.3598,16.2603,16.3598,59689.33
2013-10-30 15:00:00,22.9881,23.1631,22.9531,23.1631,86540.24,16.3349,16.4593,16.3101,16.4593,86540.24
2013-10-30 15:30:00,23.1631,23.1631,23.0931,23.0931,92127.63,16.4593,16.4593,16.4095,16.4095,92127.63
2013-10-31 09:30:00,22.9531,23.0931,22.8132,23.0231,114491.48,16.3101,16.4095,16.2107,16.3598,114491.48
2013-10-31 10:00:00,23.0231,23.0231,22.8831,22.9181,35081.95,16.3598,16.3598,16.2603,16.2852,35081.95
2013-10-31 10:30:00,22.9181,22.9181,22.8132,22.8831,63676.24,16.2852,16.2852,16.2107,16.2603,63676.24
2013-10-31 11:00:00,22.8831,22.9531,22.7432,22.8481,146329.6,16.2603,16.3101,16.1609,16.2355,146329.6
2013-10-31 11:30:00,22.8132,22.8831,22.8132,22.8481,12589.49,16.2107,16.2603,16.2107,16.2355,12589.49
2013-10-31 12:00:00,22.8481,22.9531,22.7432,22.8132,91127.33,16.2355,16.3101,16.1609,16.2107,91127.33
2013-10-31 12:30:00,22.8237,22.8831,22.8132,22.8132,16433.5,16.2181,16.2603,16.2107,16.2107,16433.5
2013-10-31 13:00:00,22.8132,22.8132,22.7432,22.8125,51129.62,16.2107,16.2107,16.1609,16.2102,51129.62
2013-10-31 13:30:00,22.8132,22.8831,22.8132,22.8132,31923.86,16.2107,16.2603,16.2107,16.2107,31923.86
2013-10-31 14:00:00,22.8481,22.8831,22.7432,22.8132,60703.92,16.2355,16.2603,16.1609,16.2107,60703.92
2013-10-31 14:30:00,22.8132,22.9531,22.8132,22.9181,88898.09,16.2107,16.3101,16.2107,16.2852,88898.09
2013-10-31 15:00:00,22.9181,22.9531,22.7432,22.7782,48800.35,16.2852,16.3101,16.1609,16.1858,48800.35
2013-10-31 15:30:00,22.7782,22.8132,22.7432,22.7432,175195.4,16.1858,16.2107,16.1609,16.1609,175195.4
2013-11-01 09:30:00,22.8132,22.8831,22.6732,22.7432,69706.62,16.2107,16.2603,16.1112,16.1609,69706.62
2013-11-01 10:00:00,22.683,22.9531,22.6732,22.9531,47928.66,16.1181,16.3101,16.1112,16.3101,47928.66
2013-11-01 10:30:00,22.9391,22.9531,22.8132,22.8132,25607.68,16.3001,16.3101,16.2107,16.2107,25607.68
2013-11-01 11:00:00,22.8132,22.8481,22.6732,22.7432,36125.12,16.2107,16.2355,16.1112,16.1609,36125.12
2013-11-01 11:30:00,22.7432,22.7432,22.6032,22.6032,54216.26,16.1609,16.1609,16.0614,16.0614,54216.26
2013-11-01 12:00:00,22.6732,22.7082,22.5332,22.6732,59832.23,16.1112,16.136,16.0117,16.1112,59832.23
2013-11-01 12:30:00,22.6732,22.8132,22.6242,22.7453,61146.91,16.1112,16.2107,16.0764,16.1624,61146.91
2013-11-01 13:00:00,22.8132,22.8132,22.7432,22.8132,51786.96,16.2107,16.2107,16.1609,16.2107,51786.96
2013-11-01 13:30:00,22.7782,22.8132,22.7432,22.8132,7859.5,16.1858,16.2107,16.1609,16.2107,7859.5
2013-11-01 14:00:00,22.8132,22.8132,22.7432,22.7432,21463.58,16.2107,16.2107,16.1609,16.1609,21463.58
2013-11-01 14:30:00,22.7782,22.8132,22.7432,22.8132,19348.66,16.1858,16.2107,16.1609,16.2107,19348.66
2013-11-01 15:00:00,22.7782,22.8132,22.7432,22.7432,44141.81,16.1858,16.2107,16.1609,16.1609,44141.81
2013-11-01 15:30:00,22.7432,22.8132,22.7432,22.8132,56745.59,16.1609,16.2107,16.1609,16.2107,56745.59
2013-11-04 09:30:00,22.8132,22.9531,22.6102,22.8132,99987.13,16.2107,16.3101,16.0664,16.2107,99987.13
2013-11-04 10:00:00,22.8132,22.9531,22.7432,22.9181,93513.76,16.2107,16.3101,16.1609,16.2852,93513.76
2013-11-04 10:30:00,22.9531,23.233,22.8971,23.1631,140427.83,16.3101,16.509,16.2703,16.4593,140427.83
2013-11-04 11:00:00,23.1631,23.1631,23.0931,23.1631,29666.04,16.4593,16.4593,16.4095,16.4593,29666.04
2013-11-04 11:30:00,23.1631,23.1631,23.0931,23.1624,30080.45,16.4593,16.4593,16.4095,16.4588,30080.45
2013-11-04 12:00:00,23.1631,23.1631,23.0931,23.1624,31266.52,16.4593,16.4593,16.4095,16.4588,31266.52
2013-11-04 12:30:00,23.1631,23.1631,23.0931,23.1631,37039.68,16.4593,16.4593,16.4095,16.4593,37039.68
2013-11-04 13:00:00,23.1631,23.233,23.1008,23.233,29580.3,16.4593,16.509,16.415,16.509,29580.3
2013-11-04 13:30:00,23.233,23.373,23.1631,23.338,191828.96,16.509,16.6084,16.4593,16.5836,191828.96
2013-11-04 14:00:00,23.317,23.443,23.303,23.443,79480.98,16.5686,16.6582,16.5587,16.6582,79480.98
2013-11-04 14:30:00,23.408,23.443,23.373,23.408,56302.6,16.6333,16.6582,16.6084,16.6333,56302.6
2013-11-04 15:00:00,23.443,23.443,23.373,23.443,82639.07,16.6582,16.6582,16.6084,16.6582,82639.07
2013-11-04 15:30:00,23.443,23.443,23.373,23.373,176338.6,16.6582,16.6582,16.6084,16.6084,176338.6
2013-11-05 09:30:00,23.303,23.303,23.0231,23.0581,48357.36,16.5587,16.5587,16.3598,16.3847,48357.36
2013-11-05 10:00:00,23.0231,23.0931,22.8132,22.9181,144600.51,16.3598,16.4095,16.2107,16.2852,144600.51
2013-11-05 10:30:00,22.9041,23.0231,22.8831,22.9531,34210.26,16.2752,16.3598,16.2603,16.3101,34210.26
2013-11-05 11:00:00,23.0231,23.0231,22.9531,22.9881,51072.46,16.3598,16.3598,16.3101,16.3349,51072.46
2013-11-05 11:30:00,23.0231,23.0231,22.9531,22.9881,6730.59,16.3598,16.3598,16.3101,16.3349,6730.59
2013-11-05 12:00:00,22.9881,23.0931,22.9531,23.0581,21620.77,16.3349,16.4095,16.3101,16.3847,21620.77
2013-11-05 12:30:00,23.0581,23.0931,23.0231,23.0581,8002.4,16.3847,16.4095,16.3598,16.3847,8002.4
2013-11-05 13:00:00,23.0931,23.0931,23.0231,23.0924,5244.43,16.4095,16.4095,16.3598,16.4091,5244.43
2013-11-05 13:30:00,23.0581,23.0931,23.0231,23.0231,15033.08,16.3847,16.4095,16.3598,16.3598,15033.08
2013-11-05 14:00:00,23.0231,23.0931,23.0231,23.0581,26064.96,16.3598,16.4095,16.3598,16.3847,26064.96
2013-11-05 14:30:00,23.0231,23.0931,23.0231,23.0231,24164.39,16.3598,16.4095,16.3598,16.3598,24164.39
2013-11-05 15:00:00,23.0231,23.0931,22.8831,22.8831,45299.3,16.3598,16.4095,16.2603,16.2603,45299.3
2013-11-05 15:30:00,22.9181,22.9531,22.8831,22.8831,110847.53,16.2852,16.3101,16.2603,16.2603,110847.53
2013-11-06 09:30:00,23.0231,23.0931,22.9531,22.9881,42398.43,16.3598,16.4095,16.3101,16.3349,42398.43
2013-11-06 10:00:00,23.0231,23.0931,22.8831,23.0581,67806.05,16.3598,16.4095,16.2603,16.3847,67806.05
2013-11-06 10:30:00,23.0581,23.0931,23.0231,23.0931,6916.36,16.3847,16.4095,16.3598,16.4095,6916.36
2013-11-06 11:00:00,23.0581,23.0931,22.9531,23.0931,31109.33,16.3847,16.4095,16.3101,16.4095,31109.33
2013-11-06 11:30:00,23.0931,23.0931,23.0231,23.0581,7302.19,16.4095,16.4095,16.3598,16.3847,7302.19
2013-11-06 12:00:00,23.0931,23.0931,22.9531,23.0231,11289.1,16.4095,16.4095,16.3101,16.3598,11289.1
2013-11-06 12:30:00,22.9531,23.0231,22.9531,22.9881,6301.89,16.3101,16.3598,16.3101,16.3349,6301.89
2013-11-06 13:00:00,22.9881,23.0231,22.8831,22.9881,50143.61,16.3349,16.3598,16.2603,16.3349,50143.61
2013-11-06 13:30:00,22.9881,23.0231,22.9531,23.0231,19734.49,16.3349,16.3598,16.3101,16.3598,19734.49
2013-11-06 14:00:00,22.9531,23.0231,22.9531,22.9881,6187.57,16.3101,16.3598,16.3101,16.3349,6187.57
2013-11-06 14:30:00,22.9531,23.0231,22.8831,22.8831,22421.01,16.3101,16.3598,16.2603,16.2603,22421.01
2013-11-06 15:00:00,22.9181,22.9531,22.8831,22.9181,17476.67,16.2852,16.3101,16.2603,16.2852,17476.67
2013-11-06 15:30:00,22.8831,22.9531,22.8831,22.8831,79238.05,16.2603,16.3101,16.2603,16.2603,79238.05
2013-11-07 09:30:00,22.8831,23.0231,22.7432,22.9671,85125.53,16.2603,16.3598,16.1609,16.32,85125.53
2013-11-07 10:00:00,22.9881,23.0931,22.8831,22.9706,42226.95,16.3349,16.4095,16.2603,16.3225,42226.95
2013-11-07 10:30:00,22.9881,23.0231,22.8831,22.9531,31666.64,16.3349,16.3598,16.2603,16.3101,31666.64
2013-11-07 11:00:00,22.9776,23.0231,22.8831,22.9531,21034.88,16.3275,16.3598,16.2603,16.3101,21034.88
2013-11-07 11:30:00,22.9531,23.0231,22.8831,22.9881,19620.17,16.3101,16.3598,16.2603,16.3349,19620.17
2013-11-07 12:00:00,22.9881,23.0231,22.8831,22.8831,37854.21,16.3349,16.3598,16.2603,16.2603,37854.21
2013-11-07 12:30:00,22.9181,22.9531,22.8132,22.8481,44284.71,16.2852,16.3101,16.2107,16.2355,44284.71
2013-11-07 13:00:00,22.8481,22.8831,22.8132,22.8481,11503.45,16.2355,16.2603,16.2107,16.2355,11503.45
2013-11-07 13:30:00,22.8831,22.8831,22.8132,22.8831,10488.86,16.2603,16.2603,16.2107,16.2603,10488.86
2013-11-07 14:00:00,22.8831,22.8831,22.7432,22.7782,38154.3,16.2603,16.2603,16.1609,16.1858,38154.3
2013-11-07 14:30:00,22.7432,22.8132,22.7432,22.7782,20649.05,16.1609,16.2107,16.1609,16.1858,20649.05
2013-11-07 15:00:00,22.7432,22.8831,22.7432,22.8132,43798.85,16.1609,16.2603,16.1609,16.2107,43798.85
2013-11-07 15:30:00,22.8132,22.8132,22.6732,22.6732,151745.51,16.2107,16.2107,16.1112,16.1112,151745.51
2013-11-08 09:30:00,22.8132,23.0231,22.7432,22.9881,76151.41,16.2107,16.3598,16.1609,16.3349,76151.41
2013-11-08 10:00:00,23.0231,23.373,22.9531,23.338,248460.23,16.3598,16.6084,16.3101,16.5836,248460.23
2013-11-08 10:30:00,23.303,23.443,23.233,23.443,178096.27,16.5587,16.6582,16.509,16.6582,178096.27
2013-11-08 11:00:00,23.443,23.6529,23.373,23.6179,99458.4,16.6582,16.8073,16.6084,16.7825,99458.4
2013-11-08 11:30:00,23.6004,23.6529,23.443,23.5129,46671.14,16.77,16.8073,16.6582,16.7079,46671.14
2013-11-08 12:00:00,23.5129,23.5479,23.443,23.5129,50000.71,16.7079,16.7327,16.6582,16.7079,50000.71
2013-11-08 12:30:00,23.5129,23.6529,23.443,23.5479,128595.71,16.7079,16.8073,16.6582,16.7327,128595.71
2013-11-08 13:00:00,23.5479,23.6529,23.5129,23.6179,54873.6,16.7327,16.8073,16.7079,16.7825,54873.6
2013-11-08 13:30:00,23.6179,23.7229,23.5829,23.6179,91213.07,16.7825,16.8571,16.7576,16.7825,91213.07
2013-11-08 14:00:00,23.6179,23.6879,23.5829,23.6529,38282.91,16.7825,16.8322,16.7576,16.8073,38282.91
2013-11-08 14:30:00,23.6529,23.7229,23.5829,23.6879,38883.09,16.8073,16.8571,16.7576,16.8322,38883.09
2013-11-08 15:00:00,23.6879,23.7229,23.6529,23.6529,56602.69,16.8322,16.8571,16.8073,16.8073,56602.69
2013-11-08 15:30:00,23.6529,23.8628,23.443,23.5129,501550.42,16.8073,16.9565,16.6582,16.7079,501550.42
2013-11-11 09:30:00,23.6529,23.7929,23.443,23.7929,82110.34,16.8073,16.9068,16.6582,16.9068,82110.34
2013-11-11 10:00:00,23.7929,23.7929,23.443,23.5829,69963.84,16.9068,16.9068,16.6582,16.7576,69963.84
2013-11-11 10:30:00,23.5822,23.6529,23.5129,23.6179,21249.23,16.7571,16.8073,16.7079,16.7825,21249.23
2013-11-11 11:00:00,23.6529,23.7229,23.5829,23.6879,14818.73,16.8073,16.8571,16.7576,16.8322,14818.73
2013-11-11 11:30:00,23.7229,23.7929,23.6529,23.7579,16705.01,16.8571,16.9068,16.8073,16.8819,16705.01
2013-11-11 12:00:00,23.7579,23.7929,23.7229,23.7229,15004.5,16.8819,16.9068,16.8571,16.8571,15004.5
2013-11-11 12:30:00,23.7229,23.7929,23.5129,23.6648,103088.06,16.8571,16.9068,16.7079,16.8158,103088.06
2013-11-11 13:00:00,23.6879,23.7229,23.5829,23.5829,19234.34,16.8322,16.8571,16.7576,16.7576,19234.34
2013-11-11 13:30:00,23.5829,23.6529,23.5829,23.5829,16847.91,16.7576,16.8073,16.7576,16.7576,16847.91
2013-11-11 14:00:00,23.5829,23.6529,23.5129,23.5129,23078.35,16.7576,16.8073,16.7079,16.7079,23078.35
2013-11-11 14:30:00,23.5129,23.6529,23.5129,23.5829,28351.36,16.7079,16.8073,16.7079,16.7576,28351.36
2013-11-11 15:00:00,23.6529,23.6529,23.5129,23.5129,30180.48,16.8073,16.8073,16.7079,16.7079,30180.48
2013-11-11 15:30:00,23.5479,23.6529,23.5129,23.5829,79152.31,16.7327,16.8073,16.7079,16.7576,79152.31
2013-11-12 09:30:00,23.6529,23.6529,23.443,23.5479,48900.38,16.8073,16.8073,16.6582,16.7327,48900.38
2013-11-12 10:00:00,23.5129,23.5829,23.373,23.373,41912.57,16.7079,16.7576,16.6084,16.6084,41912.57
2013-11-12 10:30:00,23.373,23.5129,23.303,23.303,29351.66,16.6084,16.7079,16.5587,16.5587,29351.66
2013-11-12 11:00:00,23.303,23.373,23.233,23.268,44341.87,16.5587,16.6084,16.509,16.5338,44341.87
2013-11-12 11:30:00,23.303,23.303,23.1631,23.233,59575.01,16.5587,16.5587,16.4593,16.509,59575.01
2013-11-12 12:00:00,23.233,23.303,23.0231,23.0931,98801.06,16.509,16.5587,16.3598,16.4095,98801.06
2013-11-12 12:30:00,23.0931,23.1631,23.0231,23.0231,79852.52,16.4095,16.4593,16.3598,16.3598,79852.52
2013-11-12 13:00:00,23.0231,23.0931,23.0231,23.0581,16247.73,16.3598,16.4095,16.3598,16.3847,16247.73
2013-11-12 13:30:00,23.0931,23.0931,23.0231,23.0791,25907.77,16.4095,16.4095,16.3598,16.3996,25907.77
2013-11-12 14:00:00,23.0231,23.0931,23.0231,23.0231,32123.92,16.3598,16.4095,16.3598,16.3598,32123.92
2013-11-12 14:30:00,23.0581,23.0931,23.0231,23.0931,42855.71,16.3847,16.4095,16.3598,16.4095,42855.71
2013-11-12 15:00:00,23.0581,23.1631,23.0231,23.0581,81138.62,16.3847,16.4593,16.3598,16.3847,81138.62
2013-11-12 15:30:00,23.0581,23.0931,23.0231,23.0231,182254.66,16.3847,16.4095,16.3598,16.3598,182254.66
2013-11-13 09:30:00,23.0931,23.2295,23.0231,23.1281,61404.13,16.4095,16.5065,16.3598,16.4344,61404.13
2013-11-13 10:00:00,23.0931,23.233,23.0931,23.198,27493.96,16.4095,16.509,16.4095,16.4841,27493.96
2013-11-13 10:30:00,23.1631,23.303,23.1631,23.198,43141.51,16.4593,16.5587,16.4593,16.4841,43141.51
2013-11-13 11:00:00,23.198,23.233,23.1281,23.198,20048.87,16.4841,16.509,16.4344,16.4841,20048.87
2013-11-13 11:30:00,23.1631,23.233,23.1631,23.198,4687.12,16.4593,16.509,16.4593,16.4841,4687.12
2013-11-13 12:00:00,23.198,23.303,23.1631,23.268,34081.65,16.4841,16.5587,16.4593,16.5338,34081.65
2013-11-13 12:30:00,23.233,23.303,23.1631,23.3023,63519.05,16.509,16.5587,16.4593,16.5582,63519.05
2013-11-13 13:00:00,23.303,23.373,23.233,23.268,14518.64,16.5587,16.6084,16.509,16.5338,14518.64
2013-11-13 13:30:00,23.303,23.373,23.268,23.303,21835.12,16.5587,16.6084,16.5338,16.5587,21835.12
2013-11-13 14:00:00,23.338,23.373,23.233,23.233,23935.75,16.5836,16.6084,16.509,16.509,23935.75
2013-11-13 14:30:00,23.268,23.303,23.233,23.268,14947.34,16.5338,16.5587,16.509,16.5338,14947.34
2013-11-13 15:00:00,23.233,23.303,23.1631,23.268,44256.13,16.509,16.5587,16.4593,16.5338,44256.13
2013-11-13 15:30:00,23.233,23.303,23.1631,23.233,90055.58,16.509,16.5587,16.4593,16.509,90055.58
2013-11-14 09:30:00,23.303,23.443,23.233,23.3163,60975.43,16.5587,16.6582,16.509,16.5682,60975.43
2013-11-14 10:00:00,23.338,23.373,23.233,23.373,28922.96,16.5836,16.6084,16.509,16.6084,28922.96
2013-11-14 10:30:00,23.373,23.443,23.303,23.303,31266.52,16.6084,16.6582,16.5587,16.5587,31266.52
2013-11-14 11:00:00,23.345,23.443,23.303,23.443,17333.77,16.5885,16.6582,16.5587,16.6582,17333.77
2013-11-14 11:30:00,23.408,23.443,23.303,23.3128,13375.44,16.6333,16.6582,16.5587,16.5657,13375.44
2013-11-14 12:00:00,23.338,23.373,23.303,23.338,17776.76,16.5836,16.6084,16.5587,16.5836,17776.76
2013-11-14 12:30:00,23.373,23.443,23.303,23.408,28179.88,16.6084,16.6582,16.5587,16.6333,28179.88
2013-11-14 13:00:00,23.408,23.5129,23.373,23.5129,65834.03,16.6333,16.7079,16.6084,16.7079,65834.03
2013-11-14 13:30:00,23.5129,23.5129,23.303,23.373,54430.61,16.7079,16.7079,16.5587,16.6084,54430.61
2013-11-14 14:00:00,23.373,23.443,23.338,23.408,11432.0,16.6084,16.6582,16.5836,16.6333,11432.0
2013-11-14 14:30:00,23.443,23.443,23.373,23.443,11131.91,16.6582,16.6582,16.6084,16.6582,11131.91
2013-11-14 15:00:00,23.408,23.443,23.373,23.443,12532.33,16.6333,16.6582,16.6084,16.6582,12532.33
2013-11-14 15:30:00,23.443,23.443,23.303,23.303,98815.35,16.6582,16.6582,16.5587,16.5587,98815.35
2013-11-15 09:30:00,23.5129,23.5129,23.373,23.5129,39226.05,16.7079,16.7079,16.6084,16.7079,39226.05
2013-11-15 10:00:00,23.478,23.5129,23.338,23.478,39569.01,16.6831,16.7079,16.5836,16.6831,39569.01
2013-11-15 10:30:00,23.478,23.5129,23.233,23.338,51486.87,16.6831,16.7079,16.509,16.5836,51486.87
2013-11-15 11:00:00,23.338,23.408,23.303,23.373,40869.4,16.5836,16.6333,16.5587,16.6084,40869.4
2013-11-15 11:30:00,23.373,23.373,23.303,23.373,8288.2,16.6084,16.6084,16.5587,16.6084,8288.2
2013-11-15 12:00:00,23.303,23.373,23.303,23.303,8688.32,16.5587,16.6084,16.5587,16.5587,8688.32
2013-11-15 12:30:00,23.303,23.373,23.303,23.303,7259.32,16.5587,16.6084,16.5587,16.5587,7259.32
2013-11-15 13:00:00,23.3079,23.373,23.303,23.31,10517.44,16.5622,16.6084,16.5587,16.5637,10517.44
2013-11-15 13:30:00,23.303,23.373,23.303,23.359,12117.92,16.5587,16.6084,16.5587,16.5985,12117.92
2013-11-15 14:00:00,23.345,23.373,23.303,23.338,21177.78,16.5885,16.6084,16.5587,16.5836,21177.78
2013-11-15 14:30:00,23.338,23.373,23.303,23.303,6016.09,16.5836,16.6084,16.5587,16.5587,6016.09
2013-11-15 15:00:00,23.338,23.373,23.303,23.338,13146.8,16.5836,16.6084,16.5587,16.5836,13146.8
2013-11-15 15:30:00,23.3723,23.373,23.1631,23.198,161991.44,16.6079,16.6084,16.4593,16.4841,161991.44
2013-11-18 09:30:00,23.233,23.338,23.0931,23.1631,79495.27,16.509,16.5836,16.4095,16.4593,79495.27
2013-11-18 10:00:00,23.1631,23.233,23.0931,23.233,18562.71,16.4593,16.509,16.4095,16.509,18562.71
2013-11-18 10:30:00,23.198,23.373,23.1631,23.303,47857.21,16.4841,16.6084,16.4593,16.5587,47857.21
2013-11-18 11:00:00,23.338,23.373,23.233,23.303,88183.59,16.5836,16.6084,16.509,16.5587,88183.59
2013-11-18 11:30:00,23.233,23.303,23.233,23.303,14547.22,16.509,16.5587,16.509,16.5587,14547.22
2013-11-18 12:00:00,23.303,23.338,23.233,23.303,90127.03,16.5587,16.5836,16.509,16.5587,90127.03
2013-11-18 12:30:00,23.303,23.338,23.233,23.268,19005.7,16.5587,16.5836,16.509,16.5338,19005.7
2013-11-18 13:00:00,23.268,23.303,23.2337,23.303,4601.38,16.5338,16.5587,16.5095,16.5587,4601.38
2013-11-18 13:30:00,23.268,23.303,23.233,23.268,10260.22,16.5338,16.5587,16.509,16.5338,10260.22
2013-11-18 14:00:00,23.303,23.303,23.233,23.268,78509.26,16.5587,16.5587,16.509,16.5338,78509.26
2013-11-18 14:30:00,23.268,23.303,23.0231,23.0371,156146.83,16.5338,16.5587,16.3598,16.3698,156146.83
2013-11-18 15:00:00,23.0581,23.0931,23.0231,23.0231,25507.65,16.3847,16.4095,16.3598,16.3598,25507.65
2013-11-18 15:30:00,23.0231,23.0931,23.0231,23.0931,57460.09,16.3598,16.4095,16.3598,16.4095,57460.09
2013-11-19 09:30:00,23.0231,23.0931,22.9531,23.0231,66005.51,16.3598,16.4095,16.3101,16.3598,66005.51
2013-11-19 10:00:00,23.0231,23.1631,22.9881,23.0931,64076.36,16.3598,16.4593,16.3349,16.4095,64076.36
2013-11-19 10:30:00,23.0231,23.1631,23.0231,23.0231,19620.17,16.3598,16.4593,16.3598,16.3598,19620.17
2013-11-19 11:00:00,23.0931,23.0931,22.9531,22.9881,36310.89,16.4095,16.4095,16.3101,16.3349,36310.89
2013-11-19 11:30:00,22.9881,23.0931,22.9181,23.0931,70678.34,16.3349,16.4095,16.2852,16.4095,70678.34
2013-11-19 12:00:00,23.0931,23.0931,23.0231,23.0931,7502.25,16.4095,16.4095,16.3598,16.4095,7502.25
2013-11-19 12:30:00,23.0581,23.0931,23.0231,23.0231,12275.11,16.3847,16.4095,16.3598,16.3598,12275.11
2013-11-19 13:00:00,23.0581,23.0931,22.9531,22.9881,17376.64,16.3847,16.4095,16.3101,16.3349,17376.64
2013-11-19 13:30:00,22.9881,23.0231,22.8831,22.9006,27836.92,16.3349,16.3598,16.2603,16.2728,27836.92
2013-11-19 14:00:00,22.9181,23.0231,22.9181,22.9531,47142.71,16.2852,16.3598,16.2852,16.3101,47142.71
2013-11-19 14:30:00,22.9881,23.0231,22.9531,22.9531,6473.37,16.3349,16.3598,16.3101,16.3101,6473.37
2013-11-19 15:00:00,22.9531,23.0231,22.9531,22.9881,4915.76,16.3101,16.3598,16.3101,16.3349,4915.76
2013-11-19 15:30:00,22.9531,23.0231,22.8831,22.8831,96686.14,16.3101,16.3598,16.2603,16.2603,96686.14
2013-11-20 09:30:00,23.0231,23.0931,22.8831,22.8831,34510.35,16.3598,16.4095,16.2603,16.2603,34510.35
2013-11-20 10:00:00,22.9181,22.9881,22.8831,22.8831,49471.98,16.2852,16.3349,16.2603,16.2603,49471.98
2013-11-20 10:30:00,22.8831,22.9531,22.8831,22.8831,12246.53,16.2603,16.3101,16.2603,16.2603,12246.53
2013-11-20 11:00:00,22.8831,22.9531,22.8831,22.9181,11674.93,16.2603,16.3101,16.2603,16.2852,11674.93
2013-11-20 11:30:00,22.9454,22.9531,22.8831,22.8831,8030.98,16.3046,16.3101,16.2603,16.2603,8030.98
2013-11-20 12:00:00,22.8831,22.9531,22.8831,22.9531,7745.18,16.2603,16.3101,16.2603,16.3101,7745.18
2013-11-20 12:30:00,22.8901,22.9531,22.8831,22.9181,49672.04,16.2653,16.3101,16.2603,16.2852,49672.04
2013-11-20 13:00:00,22.8831,22.9531,22.8831,22.9181,15133.11,16.2603,16.3101,16.2603,16.2852,15133.11
2013-11-20 13:30:00,22.9531,22.9531,22.8481,22.9531,47800.05,16.3101,16.3101,16.2355,16.3101,47800.05
2013-11-20 14:00:00,22.9181,22.9531,22.8132,22.8831,79638.17,16.2852,16.3101,16.2107,16.2603,79638.17
2013-11-20 14:30:00,22.8831,22.9531,22.8132,22.8132,44327.58,16.2603,16.3101,16.2107,16.2107,44327.58
2013-11-20 15:00:00,22.8132,22.8831,22.7432,22.8831,63004.61,16.2107,16.2603,16.1609,16.2603,63004.61
2013-11-20 15:30:00,22.8481,23.0231,22.8132,22.9531,124837.44,16.2355,16.3598,16.2107,16.3101,124837.44
2013-11-21 09:30:00,22.9531,23.0931,22.8831,22.9881,46771.17,16.3101,16.4095,16.2603,16.3349,46771.17
2013-11-21 10:00:00,22.9531,23.0931,22.9041,23.0931,34910.47,16.3101,16.4095,16.2752,16.4095,34910.47
2013-11-21 10:30:00,23.0931,23.1631,23.0231,23.1631,169236.47,16.4095,16.4593,16.3598,16.4593,169236.47
2013-11-21 11:00:00,23.1631,23.1631,23.0931,23.1631,32223.95,16.4593,16.4593,16.4095,16.4593,32223.95
2013-11-21 11:30:00,23.1631,23.1631,23.0231,23.0931,23692.82,16.4593,16.4593,16.3598,16.4095,23692.82
2013-11-21 12:00:00,23.0931,23.0931,23.0231,23.0931,15933.35,16.4095,16.4095,16.3598,16.4095,15933.35
2013-11-21 12:30:00,23.0931,23.1631,23.0231,23.0931,42241.24,16.4095,16.4593,16.3598,16.4095,42241.24
2013-11-21 13:00:00,23.0329,23.1631,23.0231,23.1281,30737.79,16.3668,16.4593,16.3598,16.4344,30737.79
2013-11-21 13:30:00,23.1281,23.303,23.0931,23.303,225610.52,16.4344,16.5587,16.4095,16.5587,225610.52
2013-11-21 14:00:00,23.268,23.303,23.233,23.268,26493.66,16.5338,16.5587,16.509,16.5338,26493.66
2013-11-21 14:30:00,23.303,23.373,23.233,23.338,135312.01,16.5587,16.6084,16.509,16.5836,135312.01
2013-11-21 15:00:00,23.338,23.373,23.1631,23.268,66577.11,16.5836,16.6084,16.4593,16.5338,66577.11
2013-11-21 15:30:00,23.268,23.373,23.1631,23.1631,161191.2,16.5338,16.6084,16.4593,16.4593,161191.2
2013-11-22 09:30:00,23.303,23.303,22.9531,23.0231,105503.07,16.5587,16.5587,16.3101,16.3598,105503.07
2013-11-22 10:00:00,22.9531,23.0581,22.8831,23.0231,137198.29,16.3101,16.3847,16.2603,16.3598,137198.29
2013-11-22 10:30:00,23.0231,23.1631,22.9531,23.1631,49129.02,16.3598,16.4593,16.3101,16.4593,49129.02
2013-11-22 11:00:00,23.1631,23.198,23.0931,23.1631,33238.54,16.4593,16.4841,16.4095,16.4593,33238.54
2013-11-22 11:30:00,23.1631,23.268,23.0931,23.268,32295.4,16.4593,16.5338,16.4095,16.5338,32295.4
2013-11-22 12:00:00,23.233,23.268,23.0931,23.0931,24350.16,16.509,16.5338,16.4095,16.4095,24350.16
2013-11-22 12:30:00,23.1631,23.233,23.0931,23.198,22864.0,16.4593,16.509,16.4095,16.4841,22864.0
2013-11-22 13:00:00,23.1631,23.233,23.1631,23.233,7016.39,16.4593,16.509,16.4593,16.509,7016.39
2013-11-22 13:30:00,23.233,23.233,22.9741,23.0931,79352.37,16.509,16.509,16.325,16.4095,79352.37
2013-11-22 14:00:00,23.0931,23.1631,23.0924,23.1281,28908.67,16.4095,16.4593,16.4091,16.4344,28908.67
2013-11-22 14:30:00,23.1631,23.233,23.0931,23.233,60475.28,16.4593,16.509,16.4095,16.509,60475.28
2013-11-22 15:00:00,23.233,23.303,23.1631,23.303,141499.58,16.509,16.5587,16.4593,16.5587,141499.58
2013-11-22 15:30:00,23.303,23.303,23.233,23.303,115591.81,16.5587,16.5587,16.509,16.5587,115591.81
2013-11-25 09:30:00,23.303,23.5129,23.233,23.5129,211420.55,16.5587,16.7079,16.509,16.7079,211420.55
2013-11-25 10:00:00,23.5129,23.5829,23.3737,23.5479,253218.8,16.7079,16.7576,16.6089,16.7327,253218.8
2013-11-25 10:30:00,23.5829,23.6529,23.5129,23.6179,84496.77,16.7576,16.8073,16.7079,16.7825,84496.77
2013-11-25 11:00:00,23.6179,23.6529,23.5129,23.5129,69978.13,16.7825,16.8073,16.7079,16.7079,69978.13
2013-11-25 11:30:00,23.5829,23.6529,23.5304,23.6004,102745.1,16.7576,16.8073,16.7203,16.77,102745.1
2013-11-25 12:00:00,23.6179,23.6529,23.5829,23.6529,40183.48,16.7825,16.8073,16.7576,16.8073,40183.48
2013-11-25 12:30:00,23.6529,23.6529,23.5829,23.6179,26379.34,16.8073,16.8073,16.7576,16.7825,26379.34
2013-11-25 13:00:00,23.6529,23.7229,23.5829,23.7229,66734.3,16.8073,16.8571,16.7576,16.8571,66734.3
2013-11-25 13:30:00,23.7229,23.7229,23.6529,23.7229,19377.24,16.8571,16.8571,16.8073,16.8571,19377.24
2013-11-25 14:00:00,23.7229,23.7229,23.6529,23.6879,33238.54,16.8571,16.8571,16.8073,16.8322,33238.54
2013-11-25 14:30:00,23.7229,23.7929,23.6529,23.7929,90555.73,16.8571,16.9068,16.8073,16.9068,90555.73
2013-11-25 15:00:00,23.7579,23.7929,23.5129,23.5829,104131.23,16.8819,16.9068,16.7079,16.7576,104131.23
2013-11-25 15:30:00,23.5829,23.5829,23.5129,23.5829,92627.78,16.7576,16.7576,16.7079,16.7576,92627.78
2013-11-26 09:30:00,23.7229,23.8628,23.6529,23.8628,84796.86,16.8571,16.9565,16.8073,16.9565,84796.86
2013-11-26 10:00:00,23.8279,24.1428,23.7929,24.1428,252632.91,16.9317,17.1554,16.9068,17.1554,252632.91
2013-11-26 10:30:00,24.1428,24.1428,24.0728,24.1428,90555.73,17.1554,17.1554,17.1057,17.1554,90555.73
2013-11-26 11:00:00,24.1078,24.1428,24.0028,24.0028,71450.0,17.1306,17.1554,17.056,17.056,71450.0
2013-11-26 11:30:00,24.0028,24.0728,24.0028,24.0378,23892.88,17.056,17.1057,17.056,17.0808,23892.88
2013-11-26 12:00:00,24.0378,24.0728,24.0028,24.0728,40154.9,17.0808,17.1057,17.056,17.1057,40154.9
2013-11-26 12:30:00,24.0028,24.1428,24.0028,24.0728,47342.77,17.056,17.1554,17.056,17.1057,47342.77
2013-11-26 13:00:00,24.0728,24.1428,24.0728,24.0728,14690.12,17.1057,17.1554,17.1057,17.1057,14690.12
2013-11-26 13:30:00,24.1428,24.1428,23.8922,23.8922,122994.03,17.1554,17.1554,16.9774,16.9774,122994.03
2013-11-26 14:00:00,23.8628,23.9328,23.7929,23.8628,59146.31,16.9565,17.0062,16.9068,16.9565,59146.31
2013-11-26 14:30:00,23.8104,24.0028,23.8104,23.9328,108132.43,16.9193,17.056,16.9193,17.0062,108132.43
2013-11-26 15:00:00,24.0028,24.0728,23.9328,24.0378,83324.99,17.056,17.1057,17.0062,17.0808,83324.99
2013-11-26 15:30:00,24.0728,24.0728,24.0028,24.0728,223609.92,17.1057,17.1057,17.056,17.1057,223609.92
2013-11-27 09:30:00,24.2127,24.7726,24.0728,24.4927,426370.73,17.2051,17.603,17.1057,17.4041,426370.73
2013-11-27 10:00:00,24.5276,24.6326,24.4927,24.5276,82953.45,17.4289,17.5035,17.4041,17.4289,82953.45
2013-11-27 10:30:00,24.5542,24.5626,24.4927,24.5626,32095.34,17.4478,17.4538,17.4041,17.4538,32095.34
2013-11-27 11:00:00,24.5626,24.5626,24.4927,24.5192,33338.57,17.4538,17.4538,17.4041,17.4229,33338.57
2013-11-27 11:30:00,24.5276,24.6326,24.4927,24.5626,55345.17,17.4289,17.5035,17.4041,17.4538,55345.17
2013-11-27 12:00:00,24.6326,24.6326,24.4927,24.4927,44584.8,17.5035,17.5035,17.4041,17.4041,44584.8
2013-11-27 12:30:00,24.5626,24.5626,24.3527,24.4227,103859.72,17.4538,17.4538,17.3046,17.3543,103859.72
2013-11-27 13:00:00,24.3877,24.422,24.2127,24.2827,56645.56,17.3295,17.3538,17.2051,17.2549,56645.56
2013-11-27 13:30:00,24.3527,24.4227,24.2827,24.3877,36039.38,17.3046,17.3543,17.2549,17.3295,36039.38
2013-11-27 14:00:00,24.3527,24.5626,24.3527,24.4927,105160.11,17.3046,17.4538,17.3046,17.4041,105160.11
2013-11-27 14:30:00,24.5626,24.5626,24.4227,24.4577,54959.34,17.4538,17.4538,17.3543,17.3792,54959.34
2013-11-27 15:00:00,24.4227,24.4577,24.2827,24.2827,77737.6,17.3543,17.3792,17.2549,17.2549,77737.6
2013-11-27 15:30:00,24.2827,24.4927,24.2827,24.4927,314923.02,17.2549,17.4041,17.2549,17.4041,314923.02
2013-11-29 09:30:00,24.6326,24.7026,24.4927,24.6326,62504.46,17.5035,17.5532,17.4041,17.5035,62504.46
2013-11-29 10:00:00,24.5696,24.6326,24.5276,24.5626,24878.89,17.4587,17.5035,17.4289,17.4538,24878.89
2013-11-29 10:30:00,24.5626,24.6319,24.3527,24.3527,24650.25,17.4538,17.503,17.3046,17.3046,24650.25
2013-11-29 11:00:00,24.3527,24.4087,24.2827,24.3177,30666.34,17.3046,17.3444,17.2549,17.2797,30666.34
2013-11-29 11:30:00,24.3177,24.3527,24.2827,24.3177,31066.46,17.2797,17.3046,17.2549,17.2797,31066.46
2013-11-29 12:00:00,24.2827,24.4927,24.2827,24.4927,44056.07,17.2549,17.4041,17.2549,17.4041,44056.07
2013-11-29 12:30:00,24.4927,24.4927,24.4227,24.4227,71892.99,17.4041,17.4041,17.3543,17.3543,71892.99
2013-12-02 09:30:00,24.4927,24.7726,24.4227,24.7026,138470.1,17.4041,17.603,17.3543,17.5532,138470.1
2013-12-02 10:00:00,24.7026,24.7726,24.6326,24.7152,69092.15,17.5532,17.603,17.5035,17.5622,69092.15
2013-12-02 10:30:00,24.7026,24.7726,24.7026,24.7726,23950.04,17.5532,17.603,17.5532,17.603,23950.04
2013-12-02 11:00:00,24.7026,24.7726,24.5626,24.6676,108303.91,17.5532,17.603,17.4538,17.5284,108303.91
2013-12-02 11:30:00,24.6333,24.7026,24.5626,24.6326,59832.23,17.504,17.5532,17.4538,17.5035,59832.23
2013-12-02 12:00:00,24.6326,24.7026,24.6326,24.7026,12718.1,17.5035,17.5532,17.5035,17.5532,12718.1
2013-12-02 12:30:00,24.6326,24.7026,24.6326,24.6326,31981.02,17.5035,17.5532,17.5035,17.5035,31981.02
2013-12-02 13:00:00,24.6326,24.7026,24.4927,24.5626,65262.43,17.5035,17.5532,17.4041,17.4538,65262.43
2013-12-02 13:30:00,24.5976,24.5976,24.4227,24.4577,62032.89,17.4786,17.4786,17.3543,17.3792,62032.89
2013-12-02 14:00:00,24.4234,24.4927,24.2827,24.2834,43298.7,17.3548,17.4041,17.2549,17.2554,43298.7
2013-12-02 14:30:00,24.2827,24.3527,24.2827,24.3177,15647.55,17.2549,17.3046,17.2549,17.2797,15647.55
2013-12-02 15:00:00,24.3177,24.3527,24.1428,24.1952,67763.18,17.2797,17.3046,17.1554,17.1927,67763.18
2013-12-02 15:30:00,24.1777,24.2127,24.1428,24.1428,99344.08,17.1802,17.2051,17.1554,17.1554,99344.08
2013-12-03 09:30:00,24.0728,24.1428,23.8628,24.0378,54344.87,17.1057,17.1554,16.9565,17.0808,54344.87
2013-12-03 10:00:00,24.0378,24.2827,24.0028,24.1428,112405.14,17.0808,17.2549,17.056,17.1554,112405.14
2013-12-03 10:30:00,24.1008,24.3527,24.0735,24.2477,97014.81,17.1256,17.3046,17.1062,17.23,97014.81
2013-12-03 11:00:00,24.2477,24.2827,24.0028,24.1428,139541.85,17.23,17.2549,17.056,17.1554,139541.85
2013-12-03 11:30:00,24.1428,24.1428,24.0728,24.0728,16319.18,17.1554,17.1554,17.1057,17.1057,16319.18
2013-12-03 12:00:00,24.1078,24.1428,24.0028,24.0378,20248.93,17.1306,17.1554,17.056,17.0808,20248.93
2013-12-03 12:30:00,24.0728,24.0728,23.8628,23.9328,57374.35,17.1057,17.1057,16.9565,17.0062,57374.35
2013-12-03 13:00:00,23.8628,23.9258,23.7229,23.7229,73922.17,16.9565,17.0013,16.8571,16.8571,73922.17
2013-12-03 13:30:00,23.7579,23.8628,23.7229,23.8279,60661.05,16.8819,16.9565,16.8571,16.9317,60661.05
2013-12-03 14:00:00,23.8279,23.8628,23.7929,23.7929,33595.79,16.9317,16.9565,16.9068,16.9068,33595.79
2013-12-03 14:30:00,23.8628,23.8628,23.7229,23.7579,22649.65,16.9565,16.9565,16.8571,16.8819,22649.65
2013-12-03 15:00:00,23.7859,23.7929,23.7229,23.7229,20949.14,16.9018,16.9068,16.8571,16.8571,20949.14
2013-12-03 15:30:00,23.7229,23.8628,23.7229,23.8628,104960.05,16.8571,16.9565,16.8571,16.9565,104960.05
2013-12-04 09:30:00,23.7229,23.8628,23.6529,23.7579,59031.99,16.8571,16.9565,16.8073,16.8819,59031.99
2013-12-04 10:00:00,23.7579,24.0728,23.7229,23.8628,69063.57,16.8819,17.1057,16.8571,16.9565,69063.57
2013-12-04 10:30:00,23.8978,24.0728,23.8978,24.0728,24407.32,16.9814,17.1057,16.9814,17.1057,24407.32
2013-12-04 11:00:00,24.0378,24.1428,23.9328,24.1428,59103.44,17.0808,17.1554,17.0062,17.1554,59103.44
2013-12-04 11:30:00,24.1078,24.1428,24.0728,24.1078,14118.52,17.1306,17.1554,17.1057,17.1306,14118.52
2013-12-04 12:00:00,24.1078,24.1428,24.0028,24.0378,70978.43,17.1306,17.1554,17.056,17.0808,70978.43
2013-12-04 12:30:00,24.0378,24.1428,24.0028,24.0378,37911.37,17.0808,17.1554,17.056,17.0808,37911.37
2013-12-04 13:00:00,24.0378,24.0728,23.9328,24.0035,47085.55,17.0808,17.1057,17.0062,17.0565,47085.55
2013-12-04 13:30:00,24.0238,24.0238,23.8628,23.8628,30266.22,17.0709,17.0709,16.9565,16.9565,30266.22
2013-12-04 14:00:00,23.8978,24.0728,23.8628,24.0378,39411.82,16.9814,17.1057,16.9565,17.0808,39411.82
2013-12-04 14:30:00,24.0028,24.1428,24.0028,24.1428,16705.01,17.056,17.1554,17.056,17.1554,16705.01
2013-12-04 15:00:00,24.1428,24.1428,24.0728,24.1078,22392.43,17.1554,17.1554,17.1057,17.1306,22392.43
2013-12-04 15:30:00,24.1078,24.1428,24.0728,24.1428,82224.66,17.1306,17.1554,17.1057,17.1554,82224.66
2013-12-05 09:30:00,24.0728,24.1428,23.9678,24.0378,26465.08,17.1057,17.1554,17.0311,17.0808,26465.08
2013-12-05 10:00:00,24.0378,24.1428,24.0028,24.0378,17433.8,17.0808,17.1554,17.056,17.0808,17433.8
2013-12-05 10:30:00,24.0378,24.0728,23.8628,23.9328,24664.54,17.0808,17.1057,16.9565,17.0062,24664.54
2013-12-05 11:00:00,23.9328,24.0728,23.8628,24.0728,51086.75,17.0062,17.1057,16.9565,17.1057,51086.75
2013-12-05 11:30:00,24.0378,24.0728,23.9328,24.0028,14604.38,17.0808,17.1057,17.0062,17.056,14604.38
2013-12-05 12:00:00,24.0028,24.0378,23.9328,24.0028,35067.66,17.056,17.0808,17.0062,17.056,35067.66
2013-12-05 12:30:00,23.9328,24.0028,23.9328,24.0028,9002.7,17.0062,17.056,17.0062,17.056,9002.7
2013-12-05 13:00:00,24.0028,24.0028,23.9328,23.9678,21992.31,17.056,17.056,17.0062,17.0311,21992.31
2013-12-05 13:30:00,23.9328,24.0028,23.8628,23.9328,12389.43,17.0062,17.056,16.9565,17.0062,12389.43
2013-12-05 14:00:00,23.8978,23.9328,23.8628,23.9328,12560.91,16.9814,17.0062,16.9565,17.0062,12560.91
2013-12-05 14:30:00,23.9328,24.0028,23.8628,23.9678,27251.03,17.0062,17.056,16.9565,17.0311,27251.03
2013-12-05 15:00:00,23.9678,24.0028,23.8628,23.8628,32309.69,17.0311,17.056,16.9565,16.9565,32309.69
2013-12-05 15:30:00,23.8628,23.9328,23.7229,23.9328,194629.8,16.9565,17.0062,16.8571,17.0062,194629.8
2013-12-06 09:30:00,24.0028,24.4927,24.0028,24.4927,103202.38,17.056,17.4041,17.056,17.4041,103202.38
2013-12-06 10:00:00,24.4577,24.4927,24.1777,24.2127,146472.5,17.3792,17.4041,17.1802,17.2051,146472.5
2013-12-06 10:30:00,24.1777,24.2827,24.1428,24.2127,19934.55,17.1802,17.2549,17.1554,17.2051,19934.55
2013-12-06 11:00:00,24.2127,24.3527,24.2127,24.3527,49471.98,17.2051,17.3046,17.2051,17.3046,49471.98
2013-12-06 11:30:00,24.3527,24.3527,24.2827,24.3527,14475.77,17.3046,17.3046,17.2549,17.3046,14475.77
2013-12-06 12:00:00,24.3527,24.3527,24.2827,24.3527,16933.65,17.3046,17.3046,17.2549,17.3046,16933.65
2013-12-06 12:30:00,24.3527,24.4927,24.2827,24.4927,77823.34,17.3046,17.4041,17.2549,17.4041,77823.34
2013-12-06 13:00:00,24.4227,24.4927,24.4227,24.4577,15719.0,17.3543,17.4041,17.3543,17.3792,15719.0
2013-12-06 13:30:00,24.4577,24.4927,24.4227,24.4577,32595.49,17.3792,17.4041,17.3543,17.3792,32595.49
2013-12-06 14:00:00,24.4927,24.4927,24.4227,24.4577,20234.64,17.4041,17.4041,17.3543,17.3792,20234.64
2013-12-06 14:30:00,24.4577,24.4927,24.4227,24.4577,42912.87,17.3792,17.4041,17.3543,17.3792,42912.87
2013-12-06 15:00:00,24.4577,24.4927,24.2127,24.2127,131110.75,17.3792,17.4041,17.2051,17.2051,131110.75
2013-12-06 15:30:00,24.2127,24.2827,23.8628,23.9328,395518.62,17.2051,17.2549,16.9565,17.0062,395518.62
2013-12-09 09:30:00,24.0728,24.3527,24.0728,24.3177,30794.95,17.1057,17.3046,17.1057,17.2797,30794.95
2013-12-09 10:00:00,24.3527,24.3527,24.0728,24.1777,54287.71,17.3046,17.3046,17.1057,17.1802,54287.71
2013-12-09 10:30:00,24.2127,24.2827,24.1078,24.2127,74993.92,17.2051,17.2549,17.1306,17.2051,74993.92
2013-12-09 11:00:00,24.2477,24.2827,24.2127,24.2127,28794.35,17.23,17.2549,17.2051,17.2051,28794.35
2013-12-09 11:30:00,24.2477,24.2827,24.2127,24.2477,23721.4,17.23,17.2549,17.2051,17.23,23721.4
2013-12-09 12:00:00,24.2134,24.2827,24.1428,24.1777,29823.23,17.2056,17.2549,17.1554,17.1802,29823.23
2013-12-09 12:30:00,24.2127,24.2127,24.1428,24.1428,12775.26,17.2051,17.2051,17.1554,17.1554,12775.26
2013-12-09 13:00:00,24.1777,24.2127,24.1428,24.1777,22578.2,17.1802,17.2051,17.1554,17.1802,22578.2
2013-12-09 13:30:00,24.2127,24.2127,24.0728,24.1078,27965.53,17.2051,17.2051,17.1057,17.1306,27965.53
2013-12-09 14:00:00,24.0728,24.1428,24.0728,24.1428,18091.14,17.1057,17.1554,17.1057,17.1554,18091.14
2013-12-09 14:30:00,24.1428,24.1428,24.0728,24.1428,29623.17,17.1554,17.1554,17.1057,17.1554,29623.17
2013-12-09 15:00:00,24.1428,24.1428,24.0728,24.1078,22549.62,17.1554,17.1554,17.1057,17.1306,22549.62
2013-12-09 15:30:00,24.1078,24.2127,24.0728,24.1777,115863.32,17.1306,17.2051,17.1057,17.1802,115863.32
2013-12-10 09:30:00,24.2127,24.2127,24.0028,24.0728,55288.01,17.2051,17.2051,17.056,17.1057,55288.01
2013-12-10 10:00:00,24.0378,24.1428,24.0028,24.0728,33881.59,17.0808,17.1554,17.056,17.1057,33881.59
2013-12-10 10:30:00,24.0728,24.1428,24.0728,24.1078,15033.08,17.1057,17.1554,17.1057,17.1306,15033.08
2013-12-10 11:00:00,24.1078,24.1428,24.0728,24.1428,9445.69,17.1306,17.1554,17.1057,17.1554,9445.69
2013-12-10 11:30:00,24.1428,24.1428,23.9328,24.0035,107032.1,17.1554,17.1554,17.0062,17.0565,107032.1
2013-12-10 12:00:00,24.0028,24.0378,23.8628,23.8628,100801.66,17.056,17.0808,16.9565,16.9565,100801.66
2013-12-10 12:30:00,23.8628,24.0378,23.8628,24.0028,30837.82,16.9565,17.0808,16.9565,17.056,30837.82
2013-12-10 13:00:00,23.9888,24.0028,23.9328,24.0028,10660.34,17.046,17.056,17.0062,17.056,10660.34
2013-12-10 13:30:00,24.0028,24.0028,23.9328,23.9678,15361.75,17.056,17.056,17.0062,17.0311,15361.75
2013-12-10 14:00:00,23.9678,24.0028,23.9328,23.9678,7916.66,17.0311,17.056,17.0062,17.0311,7916.66
2013-12-10 14:30:00,23.9503,24.0028,23.9328,24.0021,17705.31,17.0187,17.056,17.0062,17.0555,17705.31
2013-12-10 15:00:00,23.9678,24.0028,23.8628,23.8628,27808.34,17.0311,17.056,16.9565,16.9565,27808.34
2013-12-10 15:30:00,23.8628,23.9328,23.7929,23.8628,136712.43,16.9565,17.0062,16.9068,16.9565,136712.43
2013-12-11 09:30:00,24.0028,24.0028,23.5829,23.5829,98629.58,17.056,17.056,16.7576,16.7576,98629.58
2013-12-11 10:00:00,23.5829,23.7089,23.443,23.5129,116149.12,16.7576,16.8471,16.6582,16.7079,116149.12
2013-12-11 10:30:00,23.478,23.5829,23.443,23.5479,80152.61,16.6831,16.7576,16.6582,16.7327,80152.61
2013-12-11 11:00:00,23.5479,23.6529,23.5129,23.6529,68734.9,16.7327,16.8073,16.7079,16.8073,68734.9
2013-12-11 11:30:00,23.6529,23.6529,23.5129,23.5129,25364.75,16.8073,16.8073,16.7079,16.7079,25364.75
2013-12-11 12:00:00,23.5129,23.5829,23.373,23.3737,59474.98,16.7079,16.7576,16.6084,16.6089,59474.98
2013-12-11 12:30:00,23.373,23.5829,23.373,23.478,81567.32,16.6084,16.7576,16.6084,16.6831,81567.32
2013-12-11 13:00:00,23.478,23.5129,23.443,23.443,16876.49,16.6831,16.7079,16.6582,16.6582,16876.49
2013-12-11 13:30:00,23.443,23.5129,23.373,23.5129,38568.71,16.6582,16.7079,16.6084,16.7079,38568.71
2013-12-11 14:00:00,23.5129,23.5129,23.443,23.5129,24964.63,16.7079,16.7079,16.6582,16.7079,24964.63
2013-12-11 14:30:00,23.5129,23.6879,23.443,23.5829,72921.87,16.7079,16.8322,16.6582,16.7576,72921.87
2013-12-11 15:00:00,23.5829,23.6529,23.5829,23.6179,54716.41,16.7576,16.8073,16.7576,16.7825,54716.41
2013-12-11 15:30:00,23.6179,23.6529,23.443,23.5129,152717.23,16.7825,16.8073,16.6582,16.7079,152717.23
2013-12-12 09:30:00,23.443,23.5829,23.303,23.303,83696.53,16.6582,16.7576,16.5587,16.5587,83696.53
2013-12-12 10:00:00,23.303,23.373,23.1631,23.233,95957.35,16.5587,16.6084,16.4593,16.509,95957.35
2013-12-12 10:30:00,23.268,23.303,23.1631,23.1631,35353.46,16.5338,16.5587,16.4593,16.4593,35353.46
2013-12-12 11:00:00,23.1631,23.373,23.1631,23.233,106803.46,16.4593,16.6084,16.4593,16.509,106803.46
2013-12-12 11:30:00,23.233,23.5829,23.233,23.5829,91956.15,16.509,16.7576,16.509,16.7576,91956.15
2013-12-12 12:00:00,23.5829,23.5829,23.408,23.443,132068.18,16.7576,16.7576,16.6333,16.6582,132068.18
2013-12-12 12:30:00,23.443,23.5129,23.303,23.303,59632.17,16.6582,16.7079,16.5587,16.5587,59632.17
2013-12-12 13:00:00,23.303,23.408,23.233,23.3695,284599.64,16.5587,16.6333,16.509,16.606,284599.64
2013-12-12 13:30:00,23.338,23.373,23.233,23.268,70664.05,16.5836,16.6084,16.509,16.5338,70664.05
2013-12-12 14:00:00,23.303,23.373,23.233,23.338,97214.87,16.5587,16.6084,16.509,16.5836,97214.87
2013-12-12 14:30:00,23.338,23.373,23.303,23.303,14547.22,16.5836,16.6084,16.5587,16.5587,14547.22
2013-12-12 15:00:00,23.303,23.5129,23.303,23.478,768373.3,16.5587,16.7079,16.5587,16.6831,768373.3
2013-12-12 15:30:00,23.5129,23.7929,23.443,23.6529,315023.05,16.7079,16.9068,16.6582,16.8073,315023.05
2013-12-13 09:30:00,23.6529,23.9328,23.45,23.6529,139984.84,16.8073,17.0062,16.6632,16.8073,139984.84
2013-12-13 10:00:00,23.5969,23.7229,23.5829,23.6179,51343.97,16.7675,16.8571,16.7576,16.7825,51343.97
2013-12-13 10:30:00,23.6039,23.6529,23.443,23.443,38611.58,16.7725,16.8073,16.6582,16.6582,38611.58
2013-12-13 11:00:00,23.443,23.478,23.373,23.373,34195.97,16.6582,16.6831,16.6084,16.6084,34195.97
2013-12-13 11:30:00,23.373,23.443,23.303,23.303,54816.44,16.6084,16.6582,16.5587,16.5587,54816.44
2013-12-13 12:00:00,23.303,23.5129,23.303,23.5129,47714.31,16.5587,16.7079,16.5587,16.7079,47714.31
2013-12-13 12:30:00,23.5129,23.5829,23.443,23.5829,23206.96,16.7079,16.7576,16.6582,16.7576,23206.96
2013-12-13 13:00:00,23.5479,23.6529,23.5479,23.6522,31123.62,16.7327,16.8073,16.7327,16.8068,31123.62
2013-12-13 13:30:00,23.6529,23.7929,23.5829,23.6529,63118.93,16.8073,16.9068,16.7576,16.8073,63118.93
2013-12-13 14:00:00,23.6529,23.6529,23.5829,23.6179,23106.93,16.8073,16.8073,16.7576,16.7825,23106.93
2013-12-13 14:30:00,23.6529,23.7229,23.5829,23.6529,31780.96,16.8073,16.8571,16.7576,16.8073,31780.96
2013-12-13 15:00:00,23.6879,23.7229,23.6529,23.7229,48600.29,16.8322,16.8571,16.8073,16.8571,48600.29
2013-12-13 15:30:00,23.7229,23.7229,23.6529,23.6529,88812.35,16.8571,16.8571,16.8073,16.8073,88812.35
2013-12-16 09:30:00,23.7229,23.7929,23.6529,23.7579,30466.28,16.8571,16.9068,16.8073,16.8819,30466.28
2013-12-16 10:00:00,23.7579,23.9678,23.7229,23.9328,114219.97,16.8819,17.0311,16.8571,17.0062,114219.97
2013-12-16 10:30:00,23.9328,23.9328,23.7929,23.8628,33724.4,17.0062,17.0062,16.9068,16.9565,33724.4
2013-12-16 11:00:00,23.8279,23.8628,23.7929,23.8628,22192.37,16.9317,16.9565,16.9068,16.9565,22192.37
2013-12-16 11:30:00,23.8628,23.9328,23.7929,23.9328,42069.76,16.9565,17.0062,16.9068,17.0062,42069.76
2013-12-16 12:00:00,23.9328,24.0028,23.8628,23.9328,35424.91,17.0062,17.056,16.9565,17.0062,35424.91
2013-12-16 12:30:00,23.9958,24.0028,23.9328,24.0028,17119.42,17.051,17.056,17.0062,17.056,17119.42
2013-12-16 13:00:00,23.9678,24.0028,23.9328,23.9678,24635.96,17.0311,17.056,17.0062,17.0311,24635.96
2013-12-16 13:30:00,23.9468,24.1428,23.9328,24.1428,101416.13,17.0162,17.1554,17.0062,17.1554,101416.13
2013-12-16 14:00:00,24.1078,24.1428,24.0028,24.0028,34881.89,17.1306,17.1554,17.056,17.056,34881.89
2013-12-16 14:30:00,24.0028,24.0728,24.0028,24.0028,22320.98,17.056,17.1057,17.056,17.056,22320.98
2013-12-16 15:00:00,24.0028,24.0728,24.0028,24.0028,28722.9,17.056,17.1057,17.056,17.056,28722.9
2013-12-16 15:30:00,24.0028,24.0728,24.0028,24.0728,136755.3,17.056,17.1057,17.056,17.1057,136755.3
2013-12-17 09:30:00,24.0728,24.0728,23.7929,23.7929,60818.24,17.1556,17.1556,16.9561,16.9561,60818.24
2013-12-17 10:00:00,23.8279,24.0728,23.7929,24.0728,70449.7,16.981,17.1556,16.9561,17.1556,70449.7
2013-12-17 10:30:00,24.0588,24.0728,23.9328,23.9678,109289.92,17.1456,17.1556,17.0558,17.0807,109289.92
2013-12-17 11:00:00,24.0028,24.1428,23.9328,24.0728,72964.74,17.1057,17.2055,17.0558,17.1556,72964.74
2013-12-17 11:30:00,24.0378,24.0728,24.0028,24.0378,9317.08,17.1306,17.1556,17.1057,17.1306,9317.08
2013-12-17 12:00:00,24.0203,24.0728,24.0028,24.0378,7359.35,17.1182,17.1556,17.1057,17.1306,7359.35
2013-12-17 12:30:00,24.0028,24.0728,24.0028,24.0035,10931.85,17.1057,17.1556,17.1057,17.1062,10931.85
2013-12-17 13:00:00,24.0378,24.0728,24.0028,24.0378,11260.52,17.1306,17.1556,17.1057,17.1306,11260.52
2013-12-17 13:30:00,24.0378,24.0728,24.0028,24.0378,13361.15,17.1306,17.1556,17.1057,17.1306,13361.15
2013-12-17 14:00:00,24.0728,24.1428,24.0028,24.1428,45785.16,17.1556,17.2055,17.1057,17.2055,45785.16
2013-12-17 14:30:00,24.1428,24.1428,24.0728,24.0728,33424.31,17.2055,17.2055,17.1556,17.1556,33424.31
2013-12-17 15:00:00,24.1078,24.1428,24.0728,24.1078,25850.61,17.1805,17.2055,17.1556,17.1805,25850.61
2013-12-17 15:30:00,24.1078,24.1428,24.0028,24.0028,164077.78,17.1805,17.2055,17.1057,17.1057,164077.78
2013-12-18 09:30:00,24.0728,24.2827,24.0028,24.1777,52272.82,17.1556,17.3052,17.1057,17.2303,52272.82
2013-12-18 10:00:00,24.2127,24.2127,23.9678,24.0378,66891.49,17.2553,17.2553,17.0807,17.1306,66891.49
2013-12-18 10:30:00,24.0028,24.0728,23.8628,24.0028,40512.15,17.1057,17.1556,17.0059,17.1057,40512.15
2013-12-18 11:00:00,24.0028,24.0028,23.9328,23.9678,22078.05,17.1057,17.1057,17.0558,17.0807,22078.05
2013-12-18 11:30:00,23.9328,24.0028,23.9328,23.993,19491.56,17.0558,17.1057,17.0558,17.0987,19491.56
2013-12-18 12:00:00,23.9328,24.0028,23.9328,23.9328,16476.37,17.0558,17.1057,17.0558,17.0558,16476.37
2013-12-18 12:30:00,23.9678,24.0028,23.8628,23.9328,15804.74,17.0807,17.1057,17.0059,17.0558,15804.74
2013-12-18 13:00:00,23.9328,23.9328,23.7929,23.9328,49043.28,17.0558,17.0558,16.9561,17.0558,49043.28
2013-12-18 13:30:00,23.8628,23.9328,23.7929,23.9328,22120.92,17.0059,17.0558,16.9561,17.0558,22120.92
2013-12-18 14:00:00,23.8628,24.2127,23.8279,24.2127,135997.93,17.0059,17.2553,16.981,17.2553,135997.93
2013-12-18 14:30:00,24.1428,24.2827,24.1428,24.1777,51458.29,17.2055,17.3052,17.2055,17.2303,51458.29
2013-12-18 15:00:00,24.1428,24.2827,24.1428,24.2827,55345.17,17.2055,17.3052,17.2055,17.3052,55345.17
2013-12-18 15:30:00,24.2827,24.2827,24.2127,24.2127,130624.89,17.3052,17.3052,17.2553,17.2553,130624.89
2013-12-19 09:30:00,24.2127,24.2827,24.1428,24.1777,50372.25,17.2553,17.3052,17.2055,17.2303,50372.25
2013-12-19 10:00:00,24.2127,24.2127,24.0728,24.1428,67248.74,17.2553,17.2553,17.1556,17.2055,67248.74
2013-12-19 10:30:00,24.1078,24.1428,23.9678,24.0728,74465.19,17.1805,17.2055,17.0807,17.1556,74465.19
2013-12-19 11:00:00,24.0728,24.0728,23.9328,24.0378,44384.74,17.1556,17.1556,17.0558,17.1306,44384.74
2013-12-19 11:30:00,24.0378,24.0728,24.0028,24.0028,19648.75,17.1306,17.1556,17.1057,17.1057,19648.75
2013-12-19 12:00:00,24.0028,24.1428,24.0028,24.1078,38640.16,17.1057,17.2055,17.1057,17.1805,38640.16
2013-12-19 12:30:00,24.1428,24.1428,24.0728,24.1078,29680.33,17.2055,17.2055,17.1556,17.1805,29680.33
2013-12-19 13:00:00,24.1078,24.1428,24.0728,24.0728,18805.64,17.1805,17.2055,17.1556,17.1556,18805.64
2013-12-19 13:30:00,24.1428,24.1428,24.0728,24.1078,25050.37,17.2055,17.2055,17.1556,17.1805,25050.37
2013-12-19 14:00:00,24.1428,24.2127,24.0028,24.2127,52101.34,17.2055,17.2553,17.1057,17.2553,52101.34
2013-12-19 14:30:00,24.1526,24.2127,24.0728,24.0728,36696.72,17.2124,17.2553,17.1556,17.1556,36696.72
2013-12-19 15:00:00,24.0728,24.2127,24.0728,24.1777,40940.85,17.1556,17.2553,17.1556,17.2303,40940.85
2013-12-19 15:30:00,24.1777,24.2127,24.0028,24.1428,215078.79,17.2303,17.2553,17.1057,17.2055,215078.79
2013-12-20 09:30:00,24.1428,24.2827,24.0728,24.2827,151902.7,17.2055,17.3052,17.1556,17.3052,151902.7
2013-12-20 10:00:00,24.2477,24.3177,24.1428,24.2477,45013.5,17.2802,17.3301,17.2055,17.2802,45013.5
2013-12-20 10:30:00,24.2827,24.2827,24.1428,24.2127,29394.53,17.3052,17.3052,17.2055,17.2553,29394.53
2013-12-20 11:00:00,24.2127,24.2127,24.1428,24.1428,22506.75,17.2553,17.2553,17.2055,17.2055,22506.75
2013-12-20 11:30:00,24.2127,24.2127,24.1428,24.1428,13003.9,17.2553,17.2553,17.2055,17.2055,13003.9
2013-12-20 12:00:00,24.1777,24.2127,24.1428,24.1428,15161.69,17.2303,17.2553,17.2055,17.2055,15161.69
2013-12-20 12:30:00,24.1428,24.2127,24.0728,24.0728,29065.86,17.2055,17.2553,17.1556,17.1556,29065.86
2013-12-20 13:00:00,24.1078,24.1428,24.0728,24.1078,10260.22,17.1805,17.2055,17.1556,17.1805,10260.22
2013-12-20 13:30:00,24.1428,24.1428,24.0728,24.1428,13604.08,17.2055,17.2055,17.1556,17.2055,13604.08
2013-12-20 14:00:00,24.098,24.2827,24.0728,24.2827,55516.65,17.1735,17.3052,17.1556,17.3052,55516.65
2013-12-20 14:30:00,24.2477,24.2827,24.2127,24.2827,18591.29,17.2802,17.3052,17.2553,17.3052,18591.29
2013-12-20 15:00:00,24.2827,24.2827,24.2127,24.2827,20534.73,17.3052,17.3052,17.2553,17.3052,20534.73
2013-12-20 15:30:00,24.2477,24.6326,24.2127,24.5626,420354.64,17.2802,17.5545,17.2553,17.5046,420354.64
2013-12-23 09:30:00,24.5626,24.7026,24.4227,24.5626,90255.64,17.5046,17.6044,17.4049,17.5046,90255.64
2013-12-23 10:00:00,24.4927,24.7026,24.4927,24.6326,41126.62,17.4548,17.6044,17.4548,17.5545,41126.62
2013-12-23 10:30:00,24.6326,24.7726,24.5976,24.7026,55130.82,17.5545,17.6543,17.5296,17.6044,55130.82
2013-12-23 11:00:00,24.7376,24.7726,24.7026,24.7026,30780.66,17.6294,17.6543,17.6044,17.6044,30780.66
2013-12-23 11:30:00,24.7026,24.7726,24.6326,24.7026,41483.87,17.6044,17.6543,17.5545,17.6044,41483.87
2013-12-23 12:00:00,24.6326,24.7026,24.6326,24.6676,16219.15,17.5545,17.6044,17.5545,17.5795,16219.15
2013-12-23 12:30:00,24.6326,24.7726,24.6326,24.7376,38354.36,17.5545,17.6543,17.5545,17.6294,38354.36
2013-12-23 13:00:00,24.7026,24.7726,24.5626,24.5976,91413.13,17.6044,17.6543,17.5046,17.5296,91413.13
2013-12-23 13:30:00,24.6326,24.7026,24.4927,24.5276,52001.31,17.5545,17.6044,17.4548,17.4797,52001.31
2013-12-23 14:00:00,24.5276,24.5626,24.4927,24.5626,40797.95,17.4797,17.5046,17.4548,17.5046,40797.95
2013-12-23 14:30:00,24.5276,24.5626,24.4927,24.5276,57874.5,17.4797,17.5046,17.4548,17.4797,57874.5
2013-12-23 15:00:00,24.5276,24.5626,24.2827,24.3877,209662.88,17.4797,17.5046,17.3052,17.38,209662.88
2013-12-23 15:30:00,24.3877,24.4927,24.3877,24.4577,172923.29,17.38,17.4548,17.38,17.4299,172923.29
2013-12-24 09:30:00,24.5626,24.7026,24.4927,24.6326,40412.12,17.5046,17.6044,17.4548,17.5545,40412.12
2013-12-24 10:00:00,24.5696,24.6326,24.4927,24.4997,62175.79,17.5096,17.5545,17.4548,17.4598,62175.79
2013-12-24 10:30:00,24.5626,24.5626,24.4927,24.5626,32581.2,17.5046,17.5046,17.4548,17.5046,32581.2
2013-12-24 11:00:00,24.5276,24.5626,24.4927,24.4927,18348.36,17.4797,17.5046,17.4548,17.4548,18348.36
2013-12-24 11:30:00,24.5626,24.5626,24.4927,24.5626,13303.99,17.5046,17.5046,17.4548,17.5046,13303.99
2013-12-24 12:00:00,24.5276,24.5626,24.4927,24.5276,12703.81,17.4797,17.5046,17.4548,17.4797,12703.81
2013-12-24 12:30:00,24.4927,24.5626,24.4227,24.4927,91327.39,17.4548,17.5046,17.4049,17.4548,91327.39
2013-12-26 09:30:00,24.6326,24.7026,24.5626,24.6676,61118.33,17.5545,17.6044,17.5046,17.5795,61118.33
2013-12-26 10:00:00,24.6676,24.7726,24.5773,24.7726,102216.37,17.5795,17.6543,17.5151,17.6543,102216.37
2013-12-26 10:30:00,24.7376,24.7726,24.6326,24.6676,34467.48,17.6294,17.6543,17.5545,17.5795,34467.48
2013-12-26 11:00:00,24.6326,24.7726,24.5976,24.7376,52072.76,17.5545,17.6543,17.5296,17.6294,52072.76
2013-12-26 11:30:00,24.7726,24.7726,24.7026,24.7026,16247.73,17.6543,17.6543,17.6044,17.6044,16247.73
2013-12-26 12:00:00,24.7096,24.7726,24.6326,24.7019,49757.78,17.6094,17.6543,17.5545,17.6039,49757.78
2013-12-26 12:30:00,24.6676,24.7726,24.6326,24.6676,37911.37,17.5795,17.6543,17.5545,17.5795,37911.37
2013-12-26 13:00:00,24.7026,24.7726,24.6326,24.7376,18719.9,17.6044,17.6543,17.5545,17.6294,18719.9
2013-12-26 13:30:00,24.7026,24.7726,24.7026,24.7026,14532.93,17.6044,17.6543,17.6044,17.6044,14532.93
2013-12-26 14:00:00,24.7376,24.7726,24.6326,24.6326,24493.06,17.6294,17.6543,17.5545,17.5545,24493.06
2013-12-26 14:30:00,24.6676,24.7026,24.6326,24.6326,17976.82,17.5795,17.6044,17.5545,17.5545,17976.82
2013-12-26 15:00:00,24.6326,24.7026,24.6326,24.7026,32295.4,17.5545,17.6044,17.5545,17.6044,32295.4
2013-12-26 15:30:00,24.7026,24.7726,24.6326,24.7026,144214.68,17.6044,17.6543,17.5545,17.6044,144214.68
2013-12-27 09:30:00,24.7726,24.8425,24.6326,24.7726,101430.42,17.6543,17.7041,17.5545,17.6543,101430.42
2013-12-27 10:00:00,24.7726,24.8425,24.5626,24.6676,59446.4,17.6543,17.7041,17.5046,17.5795,59446.4
2013-12-27 10:30:00,24.6676,24.7726,24.6326,24.7376,22278.11,17.5795,17.6543,17.5545,17.6294,22278.11
2013-12-27 11:00:00,24.7726,24.9125,24.7026,24.8076,91241.65,17.6543,17.754,17.6044,17.6792,91241.65
2013-12-27 11:30:00,24.7726,24.8425,24.7726,24.8321,26650.85,17.6543,17.7041,17.6543,17.6967,26650.85
2013-12-27 12:00:00,24.8076,24.9125,24.7726,24.8076,51415.42,17.6792,17.754,17.6543,17.6792,51415.42
2013-12-27 12:30:00,24.8076,24.9125,24.7726,24.8985,35996.51,17.6792,17.754,17.6543,17.744,35996.51
2013-12-27 13:00:00,24.8425,24.9125,24.8425,24.8775,18791.35,17.7041,17.754,17.7041,17.7291,18791.35
2013-12-27 13:30:00,24.8985,24.9125,24.8425,24.8425,18476.97,17.744,17.754,17.7041,17.7041,18476.97
2013-12-27 14:00:00,24.8425,24.9125,24.8425,24.8775,12746.68,17.7041,17.754,17.7041,17.7291,12746.68
2013-12-27 14:30:00,24.9125,25.0525,24.8425,25.0525,60275.22,17.754,17.8538,17.7041,17.8538,60275.22
2013-12-27 15:00:00,25.0175,25.0525,24.9825,24.9825,28137.01,17.8288,17.8538,17.8039,17.8039,28137.01
2013-12-27 15:30:00,24.9825,25.0525,24.9825,25.0525,92327.69,17.8039,17.8538,17.8039,17.8538,92327.69
2013-12-30 09:30:00,25.1924,25.1924,24.9825,24.9825,55831.03,17.9535,17.9535,17.8039,17.8039,55831.03
2013-12-30 10:00:00,24.9825,25.0525,24.8425,24.8495,31123.62,17.8039,17.8538,17.7041,17.7091,31123.62
2013-12-30 10:30:00,24.8775,24.9825,24.8425,24.9475,32152.5,17.7291,17.8039,17.7041,17.7789,32152.5
2013-12-30 11:00:00,24.9475,25.0525,24.9125,24.9125,47871.5,17.7789,17.8538,17.754,17.754,47871.5
2013-12-30 11:30:00,24.9125,24.9825,24.8425,24.9475,34224.55,17.754,17.8039,17.7041,17.7789,34224.55
2013-12-30 12:00:00,24.9475,24.9825,24.8425,24.8425,29008.7,17.7789,17.8039,17.7041,17.7041,29008.7
2013-12-30 12:30:00,24.9111,24.9125,24.8425,24.9125,22706.81,17.753,17.754,17.7041,17.754,22706.81
2013-12-30 13:00:00,24.9125,24.9125,24.8425,24.9125,10931.85,17.754,17.754,17.7041,17.754,10931.85
2013-12-30 13:30:00,24.8775,24.9125,24.8425,24.8775,14047.07,17.7291,17.754,17.7041,17.7291,14047.07
2013-12-30 14:00:00,24.8775,24.9125,24.8425,24.8425,12089.34,17.7291,17.754,17.7041,17.7041,12089.34
2013-12-30 14:30:00,24.8775,24.9125,24.8425,24.8775,9374.24,17.7291,17.754,17.7041,17.7291,9374.24
2013-12-30 15:00:00,24.9125,24.9125,24.8425,24.8425,17748.18,17.754,17.754,17.7041,17.7041,17748.18
2013-12-30 15:30:00,24.8425,24.9125,24.8425,24.9125,55530.94,17.7041,17.754,17.7041,17.754,55530.94
2013-12-31 09:30:00,24.8425,25.0525,24.8425,25.0525,47128.42,17.7041,17.8538,17.7041,17.8538,47128.42
2013-12-31 10:00:00,25.0525,25.1924,25.0175,25.1924,33838.72,17.8538,17.9535,17.8288,17.9535,33838.72
2013-12-31 10:30:00,25.1924,25.2624,25.1225,25.1365,41926.86,17.9535,18.0034,17.9037,17.9136,41926.86
2013-12-31 11:00:00,25.1924,25.2624,25.1225,25.1924,53058.77,17.9535,18.0034,17.9037,17.9535,53058.77
2013-12-31 11:30:00,25.1575,25.1924,25.0175,25.1162,58160.3,17.9286,17.9535,17.8288,17.8992,58160.3
2013-12-31 12:00:00,25.0875,25.1924,25.0525,25.1924,32409.72,17.8787,17.9535,17.8538,17.9535,32409.72
2013-12-31 12:30:00,25.1924,25.1924,25.1225,25.1924,17248.03,17.9535,17.9535,17.9037,17.9535,17248.03
2013-12-31 13:00:00,25.1924,25.1924,25.1225,25.1924,16133.41,17.9535,17.9535,17.9037,17.9535,16133.41
2013-12-31 13:30:00,25.1924,25.1924,25.1225,25.1924,12303.69,17.9535,17.9535,17.9037,17.9535,12303.69
2013-12-31 14:00:00,25.1924,25.1924,25.1225,25.1924,11689.22,17.9535,17.9535,17.9037,17.9535,11689.22
2013-12-31 14:30:00,25.1575,25.1924,25.1225,25.1575,21820.83,17.9286,17.9535,17.9037,17.9286,21820.83
2013-12-31 15:00:00,25.1924,25.1924,25.1225,25.1924,16061.96,17.9535,17.9535,17.9037,17.9535,16061.96
2013-12-31 15:30:00,25.1924,25.2624,25.1225,25.1924,106889.2,17.9535,18.0034,17.9037,17.9535,106889.2
2014-01-02 09:30:00,25.3324,25.3324,24.9125,25.1854,110904.69,18.0532,18.0532,17.754,17.9485,110904.69
2014-01-02 10:00:00,25.1924,25.2624,24.9825,25.1225,135312.01,17.9535,18.0034,17.8039,17.9037,135312.01
2014-01-02 10:30:00,25.1232,25.1924,25.1225,25.1225,30623.47,17.9042,17.9535,17.9037,17.9037,30623.47
2014-01-02 11:00:00,25.1225,25.1924,25.1225,25.1225,32209.66,17.9037,17.9535,17.9037,17.9037,32209.66
2014-01-02 11:30:00,25.1924,25.1924,24.9825,25.0525,154260.55,17.9535,17.9535,17.8039,17.8538,154260.55
2014-01-02 12:00:00,24.9825,25.0525,24.9825,24.9825,18305.49,17.8039,17.8538,17.8039,17.8039,18305.49
2014-01-02 12:30:00,24.9825,25.1225,24.9125,25.1225,57602.99,17.8039,17.9037,17.754,17.9037,57602.99
2014-01-02 13:00:00,25.0875,25.1225,24.9825,25.0525,29994.71,17.8787,17.9037,17.8039,17.8538,29994.71
2014-01-02 13:30:00,24.9825,25.0525,24.9825,25.0175,21563.61,17.8039,17.8538,17.8039,17.8288,21563.61
2014-01-02 14:00:00,25.0175,25.0525,24.9125,24.9825,49529.14,17.8288,17.8538,17.754,17.8039,49529.14
2014-01-02 14:30:00,24.9825,25.0525,24.9433,25.0175,18476.97,17.8039,17.8538,17.7759,17.8288,18476.97
2014-01-02 15:00:00,24.9825,25.0525,24.9825,24.9825,29265.92,17.8039,17.8538,17.8039,17.8039,29265.92
2014-01-02 15:30:00,24.9825,25.0525,24.8425,24.8425,126823.75,17.8039,17.8538,17.7041,17.7041,126823.75
2014-01-03 09:30:00,24.8425,25.1225,24.8425,24.9475,60989.72,17.7041,17.9037,17.7041,17.7789,60989.72
2014-01-03 10:00:00,24.9125,25.1225,24.9125,25.0875,56231.15,17.754,17.9037,17.754,17.8787,56231.15
2014-01-03 10:30:00,25.0875,25.1924,25.0525,25.0875,59617.88,17.8787,17.9535,17.8538,17.8787,59617.88
2014-01-03 11:00:00,25.0525,25.1225,24.8425,24.8425,82238.95,17.8538,17.9037,17.7041,17.7041,82238.95
2014-01-03 11:30:00,24.8775,24.9825,24.8425,24.8425,47471.38,17.7291,17.8039,17.7041,17.7041,47471.38
2014-01-03 12:00:00,24.8425,24.9125,24.7026,24.7026,88269.33,17.7041,17.754,17.6044,17.6044,88269.33
2014-01-03 12:30:00,24.7656,24.9125,24.7026,24.9125,65648.26,17.6493,17.754,17.6044,17.754,65648.26
2014-01-03 13:00:00,24.9125,24.9125,24.8425,24.8971,22463.88,17.754,17.754,17.7041,17.743,22463.88
2014-01-03 13:30:00,24.8775,24.9825,24.8425,24.9825,23321.28,17.7291,17.8039,17.7041,17.8039,23321.28
2014-01-03 14:00:00,24.9825,24.9825,24.9125,24.9125,10503.15,17.8039,17.8039,17.754,17.754,10503.15
2014-01-03 14:30:00,24.9125,24.9825,24.8425,24.9475,71707.22,17.754,17.8039,17.7041,17.7789,71707.22
2014-01-03 15:00:00,24.9125,24.9825,24.8425,24.9825,37325.48,17.754,17.8039,17.7041,17.8039,37325.48
2014-01-03 15:30:00,24.9825,25.0525,24.9125,25.0525,78623.58,17.8039,17.8538,17.754,17.8538,78623.58
2014-01-06 09:30:00,25.1225,25.1924,24.9125,25.1924,112247.95,17.9037,17.9535,17.754,17.9535,112247.95
2014-01-06 10:00:00,25.1575,25.2624,24.9825,25.1924,212049.31,17.9286,18.0034,17.8039,17.9535,212049.31
2014-01-06 10:30:00,25.2274,25.3324,25.1924,25.1924,81881.7,17.9784,18.0532,17.9535,17.9535,81881.7
2014-01-06 11:00:00,25.2274,25.2624,25.1924,25.2057,54673.54,17.9784,18.0034,17.9535,17.9629,54673.54
2014-01-06 11:30:00,25.2624,25.3324,25.1924,25.2274,29394.53,18.0034,18.0532,17.9535,17.9784,29394.53
2014-01-06 12:00:00,25.2624,25.3324,25.1924,25.2974,51243.94,18.0034,18.0532,17.9535,18.0283,51243.94
2014-01-06 12:30:00,25.2624,25.2729,25.1924,25.1924,25836.32,18.0034,18.0108,17.9535,17.9535,25836.32
2014-01-06 13:00:00,25.2624,25.2624,25.1924,25.1924,13203.96,18.0034,18.0034,17.9535,17.9535,13203.96
2014-01-06 13:30:00,25.1924,25.2624,25.1924,25.2274,55459.49,17.9535,18.0034,17.9535,17.9784,55459.49
2014-01-06 14:00:00,25.2274,25.2624,25.1225,25.1225,48586.0,17.9784,18.0034,17.9037,17.9037,48586.0
2014-01-06 14:30:00,25.1575,25.1924,25.1225,25.1575,24721.7,17.9286,17.9535,17.9037,17.9286,24721.7
2014-01-06 15:00:00,25.1924,25.1924,25.0525,25.1924,87183.29,17.9535,17.9535,17.8538,17.9535,87183.29
2014-01-06 15:30:00,25.1225,25.1924,25.0525,25.0525,175909.9,17.9037,17.9535,17.8538,17.8538,175909.9
2014-01-07 09:30:00,25.0525,25.3324,25.0525,25.1225,124265.84,17.8538,18.0532,17.8538,17.9037,124265.84
2014-01-07 10:00:00,25.1805,25.3324,25.1225,25.2624,68006.11,17.945,18.0532,17.9037,18.0034,68006.11
2014-01-07 10:30:00,25.2274,25.2624,25.1225,25.1225,64990.92,17.9784,18.0034,17.9037,17.9037,64990.92
2014-01-07 11:00:00,25.1924,25.1924,25.1225,25.1225,18519.84,17.9535,17.9535,17.9037,17.9037,18519.84
2014-01-07 11:30:00,25.1225,25.1924,25.0525,25.0525,46399.63,17.9037,17.9535,17.8538,17.8538,46399.63
2014-01-07 12:00:00,25.0525,25.1225,24.9825,24.9825,36196.57,17.8538,17.9037,17.8039,17.8039,36196.57
2014-01-07 12:30:00,24.9825,25.0525,24.9125,24.9825,47542.83,17.8039,17.8538,17.754,17.8039,47542.83
2014-01-07 13:00:00,24.9825,25.0525,24.9125,25.0175,39326.08,17.8039,17.8538,17.754,17.8288,39326.08
2014-01-07 13:30:00,25.0175,25.0525,24.8425,24.9125,63318.99,17.8288,17.8538,17.7041,17.754,63318.99
2014-01-07 14:00:00,24.9125,24.9825,24.6326,24.7376,136183.7,17.754,17.8039,17.5545,17.6294,136183.7
2014-01-07 14:30:00,24.7376,24.9125,24.7026,24.9125,49386.24,17.6294,17.754,17.6044,17.754,49386.24
2014-01-07 15:00:00,24.9125,24.9825,24.8432,24.9825,47585.7,17.754,17.8039,17.7046,17.8039,47585.7
2014-01-07 15:30:00,24.9125,25.1924,24.9125,25.1225,227796.89,17.754,17.9535,17.754,17.9037,227796.89
2014-01-08 09:30:00,25.2624,25.3324,24.8425,25.0175,106331.89,18.0034,18.0532,17.7041,17.8288,106331.89
2014-01-08 10:00:00,25.0175,25.1225,24.9825,24.9825,92999.32,17.8288,17.9037,17.8039,17.8039,92999.32
2014-01-08 10:30:00,24.9825,25.1225,24.9125,24.9125,176252.86,17.8039,17.9037,17.754,17.754,176252.86
2014-01-08 11:00:00,24.9125,24.9825,24.7726,24.7726,220051.71,17.754,17.8039,17.6543,17.6543,220051.71
2014-01-08 11:30:00,24.8425,25.0525,24.7726,25.0525,122236.66,17.7041,17.8538,17.6543,17.8538,122236.66
2014-01-08 12:00:00,25.0175,25.0525,24.9125,24.9125,53830.43,17.8288,17.8538,17.754,17.754,53830.43
2014-01-08 12:30:00,24.9825,24.9825,24.9125,24.9475,24450.19,17.8039,17.8039,17.754,17.7789,24450.19
2014-01-08 13:00:00,24.9475,24.9825,24.9125,24.9475,33367.15,17.7789,17.8039,17.754,17.7789,33367.15
2014-01-08 13:30:00,24.9825,25.0525,24.9125,25.0175,32681.23,17.8039,17.8538,17.754,17.8288,32681.23
2014-01-08 14:00:00,25.0525,25.1225,24.9125,24.9825,70935.56,17.8538,17.9037,17.754,17.8039,70935.56
2014-01-08 14:30:00,24.9825,25.0525,24.9125,24.9475,35139.11,17.8039,17.8538,17.754,17.7789,35139.11
2014-01-08 15:00:00,24.9475,24.9825,24.8425,24.8859,70178.19,17.7789,17.8039,17.7041,17.735,70178.19
2014-01-08 15:30:00,24.8775,25.0525,24.8425,24.9125,232026.73,17.7291,17.8538,17.7041,17.754,232026.73
2014-01-09 09:30:00,25.0525,25.0525,24.9125,24.9125,84725.41,17.8538,17.8538,17.754,17.754,84725.41
2014-01-09 10:00:00,24.9125,24.9825,24.7726,24.7726,177438.93,17.754,17.8039,17.6543,17.6543,177438.93
2014-01-09 10:30:00,24.8076,24.8425,24.7026,24.7726,98115.14,17.6792,17.7041,17.6044,17.6543,98115.14
2014-01-09 11:00:00,24.7726,24.8425,24.7026,24.7026,104359.87,17.6543,17.7041,17.6044,17.6044,104359.87
2014-01-09 11:30:00,24.7376,24.7726,24.7026,24.7026,36482.37,17.6294,17.6543,17.6044,17.6044,36482.37
2014-01-09 12:00:00,24.7026,24.8425,24.7026,24.7726,171665.77,17.6044,17.7041,17.6044,17.6543,171665.77
2014-01-09 12:30:00,24.8076,24.8425,24.7726,24.7726,28680.03,17.6792,17.7041,17.6543,17.6543,28680.03
2014-01-09 13:00:00,24.8425,24.8425,24.7026,24.7376,84425.32,17.7041,17.7041,17.6044,17.6294,84425.32
2014-01-09 13:30:00,24.7376,24.7726,24.7026,24.7376,30309.09,17.6294,17.6543,17.6044,17.6294,30309.09
2014-01-09 14:00:00,24.7376,24.7726,24.7026,24.7026,56745.59,17.6294,17.6543,17.6044,17.6044,56745.59
2014-01-09 14:30:00,24.7376,24.8425,24.7026,24.7726,88812.35,17.6294,17.7041,17.6044,17.6543,88812.35
2014-01-09 15:00:00,24.8076,24.8425,24.7726,24.8076,79423.82,17.6792,17.7041,17.6543,17.6792,79423.82
2014-01-09 15:30:00,24.8076,24.9125,24.7726,24.9125,190385.67,17.6792,17.754,17.6543,17.754,190385.67
2014-01-10 09:30:00,24.8425,24.9125,24.5626,24.7026,252289.95,17.7041,17.754,17.5046,17.6044,252289.95
2014-01-10 10:00:00,24.7376,24.7726,24.5626,24.7376,160033.71,17.6294,17.6543,17.5046,17.6294,160033.71
2014-01-10 10:30:00,24.7026,24.7726,24.7026,24.7726,48428.81,17.6044,17.6543,17.6044,17.6543,48428.81
2014-01-10 11:00:00,24.7026,24.9825,24.7026,24.9475,78423.52,17.6044,17.8039,17.6044,17.7789,78423.52
2014-01-10 11:30:00,24.9825,24.9825,24.7026,24.7726,148501.68,17.8039,17.8039,17.6044,17.6543,148501.68
2014-01-10 12:00:00,24.7726,24.8425,24.7026,24.8425,52601.49,17.6543,17.7041,17.6044,17.7041,52601.49
2014-01-10 12:30:00,24.8425,24.8775,24.7726,24.8076,79866.81,17.7041,17.7291,17.6543,17.6792,79866.81
2014-01-10 13:00:00,24.8076,24.9125,24.7726,24.8775,46742.59,17.6792,17.754,17.6543,17.7291,46742.59
2014-01-10 13:30:00,24.9125,24.9125,24.8425,24.9125,20777.66,17.754,17.754,17.7041,17.754,20777.66
2014-01-10 14:00:00,24.9125,24.9125,24.8425,24.8775,20434.7,17.754,17.754,17.7041,17.7291,20434.7
2014-01-10 14:30:00,24.8425,24.9125,24.8425,24.9125,26393.63,17.7041,17.754,17.7041,17.754,26393.63
2014-01-10 15:00:00,24.9125,24.9825,24.8425,24.8425,216765.01,17.754,17.8039,17.7041,17.7041,216765.01
2014-01-10 15:30:00,24.8775,24.9125,24.8425,24.9125,136626.69,17.7291,17.754,17.7041,17.754,136626.69
2014-01-13 09:30:00,24.9825,24.9825,24.7026,24.7726,150988.14,17.8039,17.8039,17.6044,17.6543,150988.14
2014-01-13 10:00:00,24.8425,24.8425,24.7026,24.7026,147158.42,17.7041,17.7041,17.6044,17.6044,147158.42
2014-01-13 10:30:00,24.7026,24.7726,24.5626,24.5976,252618.62,17.6044,17.6543,17.5046,17.5296,252618.62
2014-01-13 11:00:00,24.5976,24.6326,24.4927,24.4927,183354.99,17.5296,17.5545,17.4548,17.4548,183354.99
2014-01-13 11:30:00,24.4927,24.5626,24.4927,24.5276,62061.47,17.4548,17.5046,17.4548,17.4797,62061.47
2014-01-13 12:00:00,24.5451,24.6326,24.4927,24.6326,75994.22,17.4922,17.5545,17.4548,17.5545,75994.22
2014-01-13 12:30:00,24.5976,24.6326,24.5626,24.5976,21935.15,17.5296,17.5545,17.5046,17.5296,21935.15
2014-01-13 13:00:00,24.5976,24.7026,24.5626,24.5626,63390.44,17.5296,17.6044,17.5046,17.5046,63390.44
2014-01-13 13:30:00,24.5626,24.6326,24.5626,24.5976,27393.93,17.5046,17.5545,17.5046,17.5296,27393.93
2014-01-13 14:00:00,24.5633,24.6326,24.4927,24.4927,50829.53,17.5051,17.5545,17.4548,17.4548,50829.53
2014-01-13 14:30:00,24.5276,24.5976,24.4927,24.5276,242458.43,17.4797,17.5296,17.4548,17.4797,242458.43
2014-01-13 15:00:00,24.5276,24.5626,24.4927,24.4927,43898.88,17.4797,17.5046,17.4548,17.4548,43898.88
2014-01-13 15:30:00,24.4927,24.6326,24.4927,24.6326,209105.57,17.4548,17.5545,17.4548,17.5545,209105.57
2014-01-14 09:30:00,24.7026,24.7726,24.5626,24.5976,95671.55,17.6044,17.6543,17.5046,17.5296,95671.55
2014-01-14 10:00:00,24.5626,24.7376,24.5626,24.6676,108518.26,17.5046,17.6294,17.5046,17.5795,108518.26
2014-01-14 10:30:00,24.6676,24.7026,24.6326,24.6676,15261.72,17.5795,17.6044,17.5545,17.5795,15261.72
2014-01-14 11:00:00,24.6676,24.7726,24.6326,24.7026,116663.56,17.5795,17.6543,17.5545,17.6044,116663.56
2014-01-14 11:30:00,24.7026,24.7726,24.6326,24.7096,73021.9,17.6044,17.6543,17.5545,17.6094,73021.9
2014-01-14 12:00:00,24.7656,24.7726,24.7026,24.7726,23106.93,17.6493,17.6543,17.6044,17.6543,23106.93
2014-01-14 12:30:00,24.7026,24.7726,24.7026,24.7726,28794.35,17.6044,17.6543,17.6044,17.6543,28794.35
2014-01-14 13:00:00,24.7726,24.8425,24.7026,24.8425,59746.49,17.6543,17.7041,17.6044,17.7041,59746.49
2014-01-14 13:30:00,24.8425,24.9125,24.7726,24.9118,72850.42,17.7041,17.754,17.6543,17.7535,72850.42
2014-01-14 14:00:00,24.9125,24.9825,24.7726,24.9125,115963.35,17.754,17.8039,17.6543,17.754,115963.35
2014-01-14 14:30:00,24.8432,24.9125,24.7726,24.8425,22006.6,17.7046,17.754,17.6543,17.7041,22006.6
2014-01-14 15:00:00,24.8076,24.9125,24.7747,24.8775,46828.33,17.6792,17.754,17.6558,17.7291,46828.33
2014-01-14 15:30:00,24.8425,24.9125,24.8425,24.8425,81424.42,17.7041,17.754,17.7041,17.7041,81424.42
2014-01-15 09:30:00,25.0525,25.8223,25.0525,25.6123,537404.03,17.8538,18.4024,17.8538,18.2527,537404.03
2014-01-15 10:00:00,25.6473,26.4871,25.6473,25.9622,660898.21,18.2777,18.8761,18.2777,18.5021,660898.21
2014-01-15 10:30:00,25.9622,26.1721,25.8223,26.0315,183826.56,18.5021,18.6517,18.4024,18.5515,183826.56
2014-01-15 11:00:00,25.9972,26.1022,25.8922,25.9622,108289.62,18.527,18.6018,18.4522,18.5021,108289.62
2014-01-15 11:30:00,25.9272,26.1022,25.8922,26.0672,73179.09,18.4771,18.6018,18.4522,18.5769,73179.09
2014-01-15 12:00:00,26.1022,26.1022,25.7523,25.8223,65891.19,18.6018,18.6018,18.3525,18.4024,65891.19
2014-01-15 12:30:00,25.8223,25.8922,25.7523,25.8922,52887.29,18.4024,18.4522,18.3525,18.4522,52887.29
2014-01-15 13:00:00,25.8572,25.8922,25.8223,25.8922,33781.56,18.4272,18.4522,18.4024,18.4522,33781.56
2014-01-15 13:30:00,25.8922,25.8922,25.8223,25.8922,43070.06,18.4522,18.4522,18.4024,18.4522,43070.06
2014-01-15 14:00:00,25.8223,25.8922,25.6123,25.8223,163163.22,18.4024,18.4522,18.2527,18.4024,163163.22
2014-01-15 14:30:00,25.8223,25.8223,25.6823,25.7523,75908.48,18.4024,18.4024,18.3026,18.3525,75908.48
2014-01-15 15:00:00,25.7523,25.8223,25.7523,25.7873,53787.56,18.3525,18.4024,18.3525,18.3774,53787.56
2014-01-15 15:30:00,25.7523,25.8922,25.7523,25.8223,198816.77,18.3525,18.4522,18.3525,18.4024,198816.77
2014-01-16 09:30:00,25.9622,25.9622,25.4724,25.5353,191714.64,18.5021,18.5021,18.153,18.1978,191714.64
2014-01-16 10:00:00,25.5423,25.7523,25.4024,25.5423,168679.16,18.2028,18.3525,18.1031,18.2028,168679.16
2014-01-16 10:30:00,25.6123,25.6123,25.3324,25.3674,237628.41,18.2527,18.2527,18.0532,18.0782,237628.41
2014-01-16 11:00:00,25.4024,25.4724,25.2624,25.3324,135169.11,18.1031,18.153,18.0034,18.0532,135169.11
2014-01-16 11:30:00,25.3324,25.5423,25.3324,25.5423,61218.36,18.0532,18.2028,18.0532,18.2028,61218.36
2014-01-16 12:00:00,25.5073,25.5423,25.4374,25.4724,66262.73,18.1779,18.2028,18.1281,18.153,66262.73
2014-01-16 12:30:00,25.4724,25.5423,25.4724,25.5213,21506.45,18.153,18.2028,18.153,18.1879,21506.45
2014-01-16 13:00:00,25.5073,25.5423,25.4024,25.4024,73021.9,18.1779,18.2028,18.1031,18.1031,73021.9
2014-01-16 13:30:00,25.4024,25.5773,25.4024,25.5073,65305.3,18.1031,18.2278,18.1031,18.1779,65305.3
2014-01-16 14:00:00,25.5423,25.5423,25.4024,25.4374,43598.79,18.2028,18.2028,18.1031,18.1281,43598.79
2014-01-16 14:30:00,25.4024,25.4724,25.3324,25.4024,72235.95,18.1031,18.153,18.0532,18.1031,72235.95
2014-01-16 15:00:00,25.4024,25.4724,25.3324,25.3324,59017.7,18.1031,18.153,18.0532,18.0532,59017.7
2014-01-16 15:30:00,25.3324,25.5423,25.3324,25.4724,253876.14,18.0532,18.2028,18.0532,18.153,253876.14
2014-01-17 09:30:00,25.6123,25.6823,25.4024,25.5423,164120.65,18.2527,18.3026,18.1031,18.2028,164120.65
2014-01-17 10:00:00,25.5773,25.6123,25.4724,25.4724,78180.59,18.2278,18.2527,18.153,18.153,78180.59
2014-01-17 10:30:00,25.5423,25.8223,25.4724,25.7523,189399.66,18.2028,18.4024,18.153,18.3525,189399.66
2014-01-17 11:00:00,25.7523,25.8223,25.7243,25.8223,52415.72,18.3525,18.4024,18.3325,18.4024,52415.72
2014-01-17 11:30:00,25.8223,25.8223,25.6823,25.7523,107232.16,18.4024,18.4024,18.3026,18.3525,107232.16
2014-01-17 12:00:00,25.7173,25.8922,25.6823,25.8852,147344.19,18.3275,18.4522,18.3026,18.4472,147344.19
2014-01-17 12:30:00,25.8223,25.8922,25.6823,25.7173,66734.3,18.4024,18.4522,18.3026,18.3275,66734.3
2014-01-17 13:00:00,25.7173,25.8223,25.6823,25.7523,56888.49,18.3275,18.4024,18.3026,18.3525,56888.49
2014-01-17 13:30:00,25.7873,25.8223,25.7523,25.7523,28337.07,18.3774,18.4024,18.3525,18.3525,28337.07
2014-01-17 14:00:00,25.7523,25.8223,25.6823,25.7873,48957.54,18.3525,18.4024,18.3026,18.3774,48957.54
2014-01-17 14:30:00,25.8223,25.8223,25.7523,25.7523,27222.45,18.4024,18.4024,18.3525,18.3525,27222.45
2014-01-17 15:00:00,25.8223,25.8223,25.4745,25.6473,210534.57,18.4024,18.4024,18.1545,18.2777,210534.57
2014-01-17 15:30:00,25.6823,25.7523,25.5423,25.7523,144157.52,18.3026,18.3525,18.2028,18.3525,144157.52
2014-01-21 09:30:00,25.8922,26.1721,25.4724,25.6823,404421.29,18.4522,18.6517,18.153,18.3026,404421.29
2014-01-21 10:00:00,25.6228,25.8223,25.5423,25.6823,143028.61,18.2602,18.4024,18.2028,18.3026,143028.61
2014-01-21 10:30:00,25.6823,25.8922,25.6123,25.7523,135797.87,18.3026,18.4522,18.2527,18.3525,135797.87
2014-01-21 11:00:00,25.8223,25.8223,25.6123,25.6473,123408.44,18.4024,18.4024,18.2527,18.2777,123408.44
2014-01-21 11:30:00,25.6473,25.7873,25.6123,25.6823,81610.19,18.2777,18.3774,18.2527,18.3026,81610.19
2014-01-21 12:00:00,25.6473,25.7523,25.6123,25.6823,54845.02,18.2777,18.3525,18.2527,18.3026,54845.02
2014-01-21 12:30:00,25.7173,25.8223,25.6823,25.7173,46942.65,18.3275,18.4024,18.3026,18.3275,46942.65
2014-01-21 13:00:00,25.6823,25.9622,25.6823,25.8328,127409.64,18.3026,18.5021,18.3026,18.4098,127409.64
2014-01-21 13:30:00,25.8572,25.9622,25.6123,25.6123,84711.12,18.4272,18.5021,18.2527,18.2527,84711.12
2014-01-21 14:00:00,25.6123,25.7523,25.5423,25.6473,115934.77,18.2527,18.3525,18.2028,18.2777,115934.77
2014-01-21 14:30:00,25.6123,25.6823,25.5423,25.5423,52244.24,18.2527,18.3026,18.2028,18.2028,52244.24
2014-01-21 15:00:00,25.6053,25.6123,25.5423,25.5423,47928.66,18.2477,18.2527,18.2028,18.2028,47928.66
2014-01-21 15:30:00,25.5423,25.8223,25.5423,25.7523,185755.71,18.2028,18.4024,18.2028,18.3525,185755.71
2014-01-22 09:30:00,25.8223,25.9622,25.6816,25.8223,157961.66,18.4024,18.5021,18.3021,18.4024,157961.66
2014-01-22 10:00:00,25.8223,25.8223,25.7523,25.8223,94156.81,18.4024,18.4024,18.3525,18.4024,94156.81
2014-01-22 10:30:00,25.8223,25.8922,25.5423,25.5773,162820.26,18.4024,18.4522,18.2028,18.2278,162820.26
2014-01-22 11:00:00,25.5773,25.6823,25.5423,25.6823,121193.49,18.2278,18.3026,18.2028,18.3026,121193.49
2014-01-22 11:30:00,25.6823,25.7523,25.6123,25.6123,38797.35,18.3026,18.3525,18.2527,18.2527,38797.35
2014-01-22 12:00:00,25.6473,25.7523,25.6123,25.6823,142842.84,18.2777,18.3525,18.2527,18.3026,142842.84
2014-01-22 12:30:00,25.6823,25.7523,25.5423,25.6823,169064.99,18.3026,18.3525,18.2028,18.3026,169064.99
2014-01-22 13:00:00,25.6823,25.6823,25.6123,25.6823,40869.4,18.3026,18.3026,18.2527,18.3026,40869.4
2014-01-22 13:30:00,25.676,25.6823,25.6123,25.6123,27251.03,18.2981,18.3026,18.2527,18.2527,27251.03
2014-01-22 14:00:00,25.6823,25.6823,25.6123,25.6123,27422.51,18.3026,18.3026,18.2527,18.2527,27422.51
2014-01-22 14:30:00,25.6123,25.6823,25.5423,25.6123,85925.77,18.2527,18.3026,18.2028,18.2527,85925.77
2014-01-22 15:00:00,25.6123,25.6123,25.5423,25.5773,60603.89,18.2527,18.2527,18.2028,18.2278,60603.89
2014-01-22 15:30:00,25.5773,25.6123,25.4724,25.4724,354420.58,18.2278,18.2527,18.153,18.153,354420.58
2014-01-23 09:30:00,25.4724,25.5423,25.2624,25.2624,223695.66,18.153,18.2028,18.0034,18.0034,223695.66
2014-01-23 10:00:00,25.2974,25.4024,25.0525,25.1575,345032.05,18.0283,18.1031,17.8538,17.9286,345032.05
2014-01-23 10:30:00,25.1924,25.2624,25.0525,25.1225,152774.39,17.9535,18.0034,17.8538,17.9037,152774.39
2014-01-23 11:00:00,25.1575,25.2624,25.0525,25.2624,59546.43,17.9286,18.0034,17.8538,18.0034,59546.43
2014-01-23 11:30:00,25.2274,25.3324,25.1225,25.2624,80552.73,17.9784,18.0532,17.9037,18.0034,80552.73
2014-01-23 12:00:00,25.2274,25.2624,25.1225,25.1924,46485.37,17.9784,18.0034,17.9037,17.9535,46485.37
2014-01-23 12:30:00,25.1924,25.2624,25.1225,25.1575,86525.95,17.9535,18.0034,17.9037,17.9286,86525.95
2014-01-23 13:00:00,25.1225,25.2624,25.1225,25.2274,45585.1,17.9037,18.0034,17.9037,17.9784,45585.1
2014-01-23 13:30:00,25.2274,25.2624,25.1225,25.1917,56917.07,17.9784,18.0034,17.9037,17.953,56917.07
2014-01-23 14:00:00,25.1575,25.2624,25.1225,25.2624,77380.35,17.9286,18.0034,17.9037,18.0034,77380.35
2014-01-23 14:30:00,25.1924,25.2624,25.1225,25.1575,87240.45,17.9535,18.0034,17.9037,17.9286,87240.45
2014-01-23 15:00:00,25.1924,25.1924,24.9125,25.0525,234956.18,17.9535,17.9535,17.754,17.8538,234956.18
2014-01-23 15:30:00,25.0175,25.1924,24.9825,25.1225,349990.68,17.8288,17.9535,17.8039,17.9037,349990.68
2014-01-24 09:30:00,24.9825,25.0525,24.7726,24.7726,133782.98,17.8039,17.8538,17.6543,17.6543,133782.98
2014-01-24 10:00:00,24.8076,24.9825,24.7026,24.7726,181583.03,17.6792,17.8039,17.6044,17.6543,181583.03
2014-01-24 10:30:00,24.8076,24.8425,24.3177,24.3877,327612.54,17.6792,17.7041,17.3301,17.38,327612.54
2014-01-24 11:00:00,24.3793,24.6326,24.3527,24.4927,150445.12,17.374,17.5545,17.3551,17.4548,150445.12
2014-01-24 11:30:00,24.5276,24.5626,24.4227,24.4927,31080.75,17.4797,17.5046,17.4049,17.4548,31080.75
2014-01-24 12:00:00,24.4577,24.5626,24.4227,24.4577,62047.18,17.4299,17.5046,17.4049,17.4299,62047.18
2014-01-24 12:30:00,24.4577,24.4927,24.2827,24.3177,102073.47,17.4299,17.4548,17.3052,17.3301,102073.47
2014-01-24 13:00:00,24.3177,24.4227,24.2827,24.3177,68291.91,17.3301,17.4049,17.3052,17.3301,68291.91
2014-01-24 13:30:00,24.2827,24.4227,24.2827,24.3877,44556.22,17.3052,17.4049,17.3052,17.38,44556.22
2014-01-24 14:00:00,24.3527,24.4227,24.2827,24.3177,38597.29,17.3551,17.4049,17.3052,17.3301,38597.29
2014-01-24 14:30:00,24.3177,24.3527,24.2827,24.3527,28194.17,17.3301,17.3551,17.3052,17.3551,28194.17
2014-01-24 15:00:00,24.3527,24.3527,24.2827,24.3177,38111.43,17.3551,17.3551,17.3052,17.3301,38111.43
2014-01-24 15:30:00,24.3527,24.4927,24.2827,24.3527,279626.72,17.3551,17.4548,17.3052,17.3551,279626.72
2014-01-27 09:30:00,24.4227,24.4227,23.8628,24.1029,233955.88,17.4049,17.4049,17.0059,17.177,233955.88
2014-01-27 10:00:00,24.1428,24.2827,24.0728,24.1078,170022.42,17.2055,17.3052,17.1556,17.1805,170022.42
2014-01-27 10:30:00,24.0882,24.1428,23.9328,23.9328,84196.68,17.1666,17.2055,17.0558,17.0558,84196.68
2014-01-27 11:00:00,23.9678,24.1428,23.9328,24.0028,66391.34,17.0807,17.2055,17.0558,17.1057,66391.34
2014-01-27 11:30:00,24.0378,24.0728,23.6529,23.7229,140670.76,17.1306,17.1556,16.8563,16.9062,140670.76
2014-01-27 12:00:00,23.7229,23.7922,23.5129,23.7222,98300.91,16.9062,16.9556,16.7566,16.9057,98300.91
2014-01-27 12:30:00,23.6529,23.7229,23.5829,23.7222,47128.42,16.8563,16.9062,16.8064,16.9057,47128.42
2014-01-27 13:00:00,23.6529,23.9328,23.5829,23.8628,123179.8,16.8563,17.0558,16.8064,17.0059,123179.8
2014-01-27 13:30:00,23.8628,24.2827,23.8628,24.1428,145157.82,17.0059,17.3052,17.0059,17.2055,145157.82
2014-01-27 14:00:00,24.1428,24.2827,24.1428,24.2127,101287.52,17.2055,17.3052,17.2055,17.2553,101287.52
2014-01-27 14:30:00,24.2827,24.3527,24.1428,24.3527,43341.57,17.3052,17.3551,17.2055,17.3551,43341.57
2014-01-27 15:00:00,24.2827,24.4227,24.2127,24.4227,76694.43,17.3052,17.4049,17.2553,17.4049,76694.43
2014-01-27 15:30:00,24.3527,24.4227,24.1428,24.1428,184069.49,17.3551,17.4049,17.2055,17.2055,184069.49
2014-01-28 09:30:00,24.1428,24.2827,24.0728,24.2127,93928.17,17.2055,17.3052,17.1556,17.2553,93928.17
2014-01-28 10:00:00,24.2127,24.4927,24.2127,24.2127,78566.42,17.2553,17.4548,17.2553,17.2553,78566.42
2014-01-28 10:30:00,24.2827,24.6326,24.2127,24.3527,115163.11,17.3052,17.5545,17.2553,17.3551,115163.11
2014-01-28 11:00:00,24.3527,24.4227,24.2127,24.2477,35810.74,17.3551,17.4049,17.2553,17.2802,35810.74
2014-01-28 11:30:00,24.2127,24.2827,24.0728,24.2477,88712.32,17.2553,17.3052,17.1556,17.2802,88712.32
2014-01-28 12:00:00,24.2477,24.2827,24.2127,24.2827,12089.34,17.2802,17.3052,17.2553,17.3052,12089.34
2014-01-28 12:30:00,24.2827,24.3177,24.1428,24.2477,69549.43,17.3052,17.3301,17.2055,17.2802,69549.43
2014-01-28 13:00:00,24.2827,24.3877,24.2127,24.2827,76937.36,17.3052,17.38,17.2553,17.3052,76937.36
2014-01-28 13:30:00,24.2827,24.2827,24.2127,24.2127,25279.01,17.3052,17.3052,17.2553,17.2553,25279.01
2014-01-28 14:00:00,24.2127,24.3527,24.2127,24.3527,65190.98,17.2553,17.3551,17.2553,17.3551,65190.98
2014-01-28 14:30:00,24.2827,24.4227,24.2827,24.3527,71307.1,17.3052,17.4049,17.3052,17.3551,71307.1
2014-01-28 15:00:00,24.3877,24.4227,24.2827,24.3597,69477.98,17.38,17.4049,17.3052,17.36,69477.98
2014-01-28 15:30:00,24.4227,24.4227,24.2827,24.3177,83925.17,17.4049,17.4049,17.3052,17.3301,83925.17
2014-01-29 09:30:00,24.1428,24.2127,23.9328,24.0728,101973.44,17.2055,17.2553,17.0558,17.1556,101973.44
2014-01-29 10:00:00,24.0728,24.2127,23.9328,24.0028,66777.17,17.1556,17.2553,17.0558,17.1057,66777.17
2014-01-29 10:30:00,24.0028,24.0028,23.9328,23.9678,44670.54,17.1057,17.1057,17.0558,17.0807,44670.54
2014-01-29 11:00:00,23.9328,24.1777,23.9328,24.1078,96428.92,17.0558,17.2303,17.0558,17.1805,96428.92
2014-01-29 11:30:00,24.0728,24.2127,24.0728,24.1777,25479.07,17.1556,17.2553,17.1556,17.2303,25479.07
2014-01-29 12:00:00,24.1777,24.1777,23.9328,23.9328,73236.25,17.2303,17.2303,17.0558,17.0558,73236.25
2014-01-29 12:30:00,24.0028,24.0028,23.9328,24.0028,35139.11,17.1057,17.1057,17.0558,17.1057,35139.11
2014-01-29 13:00:00,24.0028,24.0028,23.7229,23.7824,109861.52,17.1057,17.1057,16.9062,16.9486,109861.52
2014-01-29 13:30:00,23.7229,23.9328,23.7229,23.8279,117821.05,16.9062,17.0558,16.9062,16.981,117821.05
2014-01-29 14:00:00,23.8628,24.0028,23.6529,23.7936,150945.27,17.0059,17.1057,16.8563,16.9566,150945.27
2014-01-29 14:30:00,23.7929,23.8628,23.7929,23.7929,54201.97,16.9561,17.0059,16.9561,16.9561,54201.97
2014-01-29 15:00:00,23.8628,23.8628,23.7229,23.7929,125380.46,17.0059,17.0059,16.9062,16.9561,125380.46
2014-01-29 15:30:00,23.7579,23.9328,23.7229,23.9328,244630.51,16.9312,17.0558,16.9062,17.0558,244630.51
2014-01-30 09:30:00,24.0028,24.0728,23.7929,23.9321,107446.51,17.1057,17.1556,16.9561,17.0553,107446.51
2014-01-30 10:00:00,23.9328,23.9328,23.6879,23.7929,107675.15,17.0558,17.0558,16.8813,16.9561,107675.15
2014-01-30 10:30:00,23.8279,23.9328,23.7229,23.7229,108775.48,16.981,17.0558,16.9062,16.9062,108775.48
2014-01-30 11:00:00,23.7229,24.0378,23.7229,23.8628,89126.73,16.9062,17.1306,16.9062,17.0059,89126.73
2014-01-30 11:30:00,23.8628,23.9328,23.7929,23.7929,129567.43,17.0059,17.0558,16.9561,16.9561,129567.43
2014-01-30 12:00:00,23.7929,23.8628,23.7929,23.7929,38197.17,16.9561,17.0059,16.9561,16.9561,38197.17
2014-01-30 12:30:00,23.7929,24.1428,23.7929,24.1428,136212.28,16.9561,17.2055,16.9561,17.2055,136212.28
2014-01-30 13:00:00,24.1428,24.2127,24.0728,24.1526,50457.99,17.2055,17.2553,17.1556,17.2124,50457.99
2014-01-30 13:30:00,24.2127,24.2127,24.1428,24.2127,13146.8,17.2553,17.2553,17.2055,17.2553,13146.8
2014-01-30 14:00:00,24.1777,24.2127,24.0028,24.0028,72207.37,17.2303,17.2553,17.1057,17.1057,72207.37
2014-01-30 14:30:00,24.0028,24.2127,24.0028,24.0728,208176.72,17.1057,17.2553,17.1057,17.1556,208176.72
2014-01-30 15:00:00,24.0728,24.1428,24.0728,24.0728,45699.42,17.1556,17.2055,17.1556,17.1556,45699.42
2014-01-30 15:30:00,24.0728,24.1428,24.0028,24.0028,139370.37,17.1556,17.2055,17.1057,17.1057,139370.37
2014-01-31 09:30:00,23.7229,23.9132,23.6529,23.8104,135140.53,16.9062,17.0418,16.8563,16.9686,135140.53
2014-01-31 10:00:00,23.8104,23.9328,23.7229,23.7229,31723.8,16.9686,17.0558,16.9062,16.9062,31723.8
2014-01-31 10:30:00,23.7579,23.9328,23.7229,23.7229,87126.13,16.9312,17.0558,16.9062,16.9062,87126.13
2014-01-31 11:00:00,23.7229,23.7929,23.5129,23.6529,221009.14,16.9062,16.9561,16.7566,16.8563,221009.14
2014-01-31 11:30:00,23.6529,23.7229,23.5829,23.5829,50686.63,16.8563,16.9062,16.8064,16.8064,50686.63
2014-01-31 12:00:00,23.5829,23.6529,23.5129,23.5479,42827.13,16.8064,16.8563,16.7566,16.7815,42827.13
2014-01-31 12:30:00,23.5129,23.5829,23.5129,23.5829,35039.08,16.7566,16.8064,16.7566,16.8064,35039.08
2014-01-31 13:00:00,23.5129,23.5829,23.443,23.499,70149.61,16.7566,16.8064,16.7067,16.7467,70149.61
2014-01-31 13:30:00,23.478,23.5829,23.443,23.5129,53758.98,16.7317,16.8064,16.7067,16.7566,53758.98
2014-01-31 14:00:00,23.5129,23.5829,23.5129,23.5304,45056.37,16.7566,16.8064,16.7566,16.769,45056.37
2014-01-31 14:30:00,23.5129,23.5829,23.443,23.5129,63476.18,16.7566,16.8064,16.7067,16.7566,63476.18
2014-01-31 15:00:00,23.5129,23.5829,23.443,23.5479,91627.48,16.7566,16.8064,16.7067,16.7815,91627.48
2014-01-31 15:30:00,23.5479,23.5829,23.443,23.443,237414.06,16.7815,16.8064,16.7067,16.7067,237414.06
2014-02-03 09:30:00,23.443,23.5129,23.1631,23.443,101158.91,16.7067,16.7566,16.5073,16.7067,101158.91
2014-02-03 10:00:00,23.443,23.443,22.8132,23.0665,290044.13,16.7067,16.7067,16.2579,16.4384,290044.13
2014-02-03 10:30:00,23.0231,23.0931,22.5332,22.8125,408436.78,16.4075,16.4574,16.0584,16.2574,408436.78
2014-02-03 11:00:00,22.8132,22.8481,22.3933,22.6025,292016.15,16.2579,16.2828,15.9587,16.1078,292016.15
2014-02-03 11:30:00,22.6032,22.7432,22.4633,22.6732,248617.42,16.1083,16.208,16.0086,16.1581,248617.42
2014-02-03 12:00:00,22.6732,22.8761,22.4633,22.8132,203632.5,16.1581,16.3027,16.0086,16.2579,203632.5
2014-02-03 12:30:00,22.8132,22.9881,22.7432,22.8132,201131.75,16.2579,16.3826,16.208,16.2579,201131.75
2014-02-03 13:00:00,22.7782,22.8132,22.6732,22.7432,165135.24,16.233,16.2579,16.1581,16.208,165135.24
2014-02-03 13:30:00,22.7432,22.7432,22.6032,22.7432,149544.85,16.208,16.208,16.1083,16.208,149544.85
2014-02-03 14:00:00,22.7432,22.8132,22.6732,22.8132,144829.15,16.208,16.2579,16.1581,16.2579,144829.15
2014-02-03 14:30:00,22.8132,22.8132,22.6732,22.7082,144514.77,16.2579,16.2579,16.1581,16.1831,144514.77
2014-02-03 15:00:00,22.7432,22.8132,22.6032,22.8132,190214.19,16.208,16.2579,16.1083,16.2579,190214.19
2014-02-03 15:30:00,22.7782,22.8132,22.6032,22.6032,465696.81,16.233,16.2579,16.1083,16.1083,465696.81
2014-02-04 09:30:00,22.8831,22.8831,22.5332,22.8824,150930.98,16.3077,16.3077,16.0584,16.3072,150930.98
2014-02-04 10:00:00,22.8831,22.8831,22.7432,22.7432,62390.14,16.3077,16.3077,16.208,16.208,62390.14
2014-02-04 10:30:00,22.7432,22.8831,22.7432,22.8831,50758.08,16.208,16.3077,16.208,16.3077,50758.08
2014-02-04 11:00:00,22.8831,23.233,22.8132,23.233,224738.83,16.3077,16.5571,16.2579,16.5571,224738.83
2014-02-04 11:30:00,23.2218,23.443,23.1631,23.268,229640.3,16.5491,16.7067,16.5073,16.582,229640.3
2014-02-04 12:00:00,23.303,23.373,23.1631,23.198,66677.14,16.607,16.6569,16.5073,16.5321,66677.14
2014-02-04 12:30:00,23.1631,23.233,23.1631,23.1631,9074.15,16.5073,16.5571,16.5073,16.5073,9074.15
2014-02-04 13:00:00,23.1631,23.233,23.0931,23.1631,15104.53,16.5073,16.5571,16.4574,16.5073,15104.53
2014-02-04 13:30:00,23.1281,23.1631,22.8831,22.9881,67291.61,16.4823,16.5073,16.3077,16.3826,67291.61
2014-02-04 14:00:00,23.0231,23.0231,22.9531,22.9881,23492.76,16.4075,16.4075,16.3576,16.3826,23492.76
2014-02-04 14:30:00,22.9531,23.0931,22.9531,23.0931,38254.33,16.3576,16.4574,16.3576,16.4574,38254.33
2014-02-04 15:00:00,23.0231,23.233,22.9531,23.0231,140113.45,16.4075,16.5571,16.3576,16.4075,140113.45
2014-02-04 15:30:00,22.9881,23.233,22.9531,23.0581,218036.82,16.3826,16.5571,16.3576,16.4324,218036.82
2014-02-05 09:30:00,22.9531,23.0931,22.8132,22.8132,89841.23,16.3576,16.4574,16.2579,16.2579,89841.23
2014-02-05 10:00:00,22.8481,23.0931,22.6732,22.8125,105760.29,16.2828,16.4574,16.1581,16.2574,105760.29
2014-02-05 10:30:00,22.7453,22.8831,22.6032,22.7082,162062.89,16.2095,16.3077,16.1083,16.1831,162062.89
2014-02-05 11:00:00,22.7082,22.8132,22.6032,22.8132,86726.01,16.1831,16.2579,16.1083,16.2579,86726.01
2014-02-05 11:30:00,22.8125,22.9181,22.7432,22.8831,63747.69,16.2574,16.3327,16.208,16.3077,63747.69
2014-02-05 12:00:00,22.8831,22.9531,22.8132,22.8132,41012.3,16.3077,16.3576,16.2579,16.2579,41012.3
2014-02-05 12:30:00,22.8132,22.9531,22.8132,22.9181,88855.22,16.2579,16.3576,16.2579,16.3327,88855.22
2014-02-05 13:00:00,22.9531,23.0931,22.8831,22.8831,89898.39,16.3576,16.4574,16.3077,16.3077,89898.39
2014-02-05 13:30:00,22.8831,22.9531,22.8831,22.9181,29137.31,16.3077,16.3576,16.3077,16.3327,29137.31
2014-02-05 14:00:00,22.9181,22.9531,22.8831,22.8831,26579.4,16.3327,16.3576,16.3077,16.3077,26579.4
2014-02-05 14:30:00,22.8831,23.0231,22.8831,22.9881,56016.8,16.3077,16.4075,16.3077,16.3826,56016.8
2014-02-05 15:00:00,22.9881,23.0231,22.8831,22.9006,26265.02,16.3826,16.4075,16.3077,16.3202,26265.02
2014-02-05 15:30:00,22.9181,23.0931,22.8831,23.0931,181040.01,16.3327,16.4574,16.3077,16.4574,181040.01
2014-02-06 09:30:00,23.0931,23.303,22.9531,23.233,111019.01,16.4574,16.607,16.3576,16.5571,111019.01
2014-02-06 10:00:00,23.268,23.303,23.0231,23.1631,47428.51,16.582,16.607,16.4075,16.5073,47428.51
2014-02-06 10:30:00,23.1624,23.303,23.1624,23.1631,55745.29,16.5068,16.607,16.5068,16.5073,55745.29
2014-02-06 11:00:00,23.1631,23.443,23.1631,23.3443,65262.43,16.5073,16.7067,16.5073,16.6364,65262.43
2014-02-06 11:30:00,23.303,23.373,23.303,23.338,29494.56,16.607,16.6569,16.607,16.6319,29494.56
2014-02-06 12:00:00,23.303,23.373,23.303,23.338,16190.57,16.607,16.6569,16.607,16.6319,16190.57
2014-02-06 12:30:00,23.338,23.373,23.233,23.268,18634.16,16.6319,16.6569,16.5571,16.582,18634.16
2014-02-06 13:00:00,23.268,23.303,23.233,23.268,16619.27,16.582,16.607,16.5571,16.582,16619.27
2014-02-06 13:30:00,23.233,23.303,23.233,23.268,9417.11,16.5571,16.607,16.5571,16.582,9417.11
2014-02-06 14:00:00,23.268,23.373,23.233,23.303,44156.1,16.582,16.6569,16.5571,16.607,44156.1
2014-02-06 14:30:00,23.303,23.5129,23.303,23.478,133554.34,16.607,16.7566,16.607,16.7317,133554.34
2014-02-06 15:00:00,23.478,23.5129,23.4038,23.478,46685.43,16.7317,16.7566,16.6788,16.7317,46685.43
2014-02-06 15:30:00,23.478,23.5129,23.443,23.5129,79952.55,16.7317,16.7566,16.7067,16.7566,79952.55
2014-02-07 09:30:00,23.5829,23.7929,23.373,23.7684,82153.21,16.8064,16.9561,16.6569,16.9386,82153.21
2014-02-07 10:00:00,23.7229,23.7929,23.303,23.338,71221.36,16.9062,16.9561,16.607,16.6319,71221.36
2014-02-07 10:30:00,23.338,23.5829,23.303,23.5829,73622.08,16.6319,16.8064,16.607,16.8064,73622.08
2014-02-07 11:00:00,23.5829,23.5829,23.443,23.478,54887.89,16.8064,16.8064,16.7067,16.7317,54887.89
2014-02-07 11:30:00,23.478,23.6529,23.443,23.5829,33981.62,16.7317,16.8563,16.7067,16.8064,33981.62
2014-02-07 12:00:00,23.5829,23.6529,23.5129,23.5479,25064.66,16.8064,16.8563,16.7566,16.7815,25064.66
2014-02-07 12:30:00,23.5479,23.5829,23.5129,23.5479,11746.38,16.7815,16.8064,16.7566,16.7815,11746.38
2014-02-07 13:00:00,23.5129,23.5829,23.5129,23.5129,13218.25,16.7566,16.8064,16.7566,16.7566,13218.25
2014-02-07 13:30:00,23.5829,23.6529,23.5129,23.6179,30809.24,16.8064,16.8563,16.7566,16.8314,30809.24
2014-02-07 14:00:00,23.6179,23.6529,23.5829,23.5829,40369.25,16.8314,16.8563,16.8064,16.8064,40369.25
2014-02-07 14:30:00,23.5829,23.6529,23.5129,23.5829,39454.69,16.8064,16.8563,16.7566,16.8064,39454.69
2014-02-07 15:00:00,23.5129,23.5829,23.5129,23.5479,21549.32,16.7566,16.8064,16.7566,16.7815,21549.32
2014-02-07 15:30:00,23.5129,23.5829,23.5129,23.5129,72178.79,16.7566,16.8064,16.7566,16.7566,72178.79
2014-02-10 09:30:00,23.5129,23.6529,23.303,23.443,91656.06,16.7566,16.8563,16.607,16.7067,91656.06
2014-02-10 10:00:00,23.408,23.443,23.1631,23.268,146944.07,16.6818,16.7067,16.5073,16.582,146944.07
2014-02-10 10:30:00,23.268,23.303,23.0931,23.233,142314.11,16.582,16.607,16.4574,16.5571,142314.11
2014-02-10 11:00:00,23.233,23.373,23.233,23.268,44884.89,16.5571,16.6569,16.5571,16.582,44884.89
2014-02-10 11:30:00,23.268,23.303,23.233,23.303,39183.18,16.582,16.607,16.5571,16.607,39183.18
2014-02-10 12:00:00,23.233,23.303,23.233,23.233,33495.76,16.5571,16.607,16.5571,16.5571,33495.76
2014-02-10 12:30:00,23.233,23.303,23.233,23.233,18234.04,16.5571,16.607,16.5571,16.5571,18234.04
2014-02-10 13:00:00,23.268,23.303,23.233,23.268,27036.68,16.582,16.607,16.5571,16.582,27036.68
2014-02-10 13:30:00,23.268,23.303,23.1631,23.268,101030.3,16.582,16.607,16.5073,16.582,101030.3
2014-02-10 14:00:00,23.303,23.373,23.233,23.373,39111.73,16.607,16.6569,16.5571,16.6569,39111.73
2014-02-10 14:30:00,23.338,23.443,23.303,23.338,38082.85,16.6319,16.7067,16.607,16.6319,38082.85
2014-02-10 15:00:00,23.338,23.443,23.303,23.443,26593.69,16.6319,16.7067,16.607,16.7067,26593.69
2014-02-10 15:30:00,23.408,23.5129,23.373,23.443,128109.85,16.6818,16.7566,16.6569,16.7067,128109.85
2014-02-11 09:30:00,23.6529,23.7229,23.443,23.6179,77851.92,16.8563,16.9062,16.7067,16.8314,77851.92
2014-02-11 10:00:00,23.6179,23.6529,23.373,23.5129,123880.01,16.8314,16.8563,16.6569,16.7566,123880.01
2014-02-11 10:30:00,23.5129,23.5829,23.443,23.443,13504.05,16.7566,16.8064,16.7067,16.7067,13504.05
2014-02-11 11:00:00,23.478,23.6529,23.4437,23.6179,40612.18,16.7317,16.8563,16.7072,16.8314,40612.18
2014-02-11 11:30:00,23.6179,23.7929,23.5479,23.7579,159433.53,16.8314,16.9561,16.7815,16.9312,159433.53
2014-02-11 12:00:00,23.7229,23.7929,23.6529,23.7229,19634.46,16.9062,16.9561,16.8563,16.9062,19634.46
2014-02-11 12:30:00,23.6879,23.7229,23.6529,23.7229,26579.4,16.8813,16.9062,16.8563,16.9062,26579.4
2014-02-11 13:00:00,23.6529,23.7929,23.6529,23.7929,25093.24,16.8563,16.9561,16.8563,16.9561,25093.24
2014-02-11 13:30:00,23.7929,23.7929,23.7229,23.7929,14618.67,16.9561,16.9561,16.9062,16.9561,14618.67
2014-02-11 14:00:00,23.7929,23.7929,23.6529,23.6879,41483.87,16.9561,16.9561,16.8563,16.8813,41483.87
2014-02-11 14:30:00,23.6879,23.7929,23.6529,23.7579,71550.03,16.8813,16.9561,16.8563,16.9312,71550.03
2014-02-11 15:00:00,23.7264,23.7929,23.6529,23.6879,52801.55,16.9087,16.9561,16.8563,16.8813,52801.55
2014-02-11 15:30:00,23.6879,24.0028,23.6529,23.9328,320553.28,16.8813,17.1057,16.8563,17.0558,320553.28
2014-02-12 09:30:00,23.8628,24.3527,23.8628,24.3527,126909.49,17.0059,17.3551,17.0059,17.3551,126909.49
2014-02-12 10:00:00,24.2477,24.2827,23.9328,24.1428,162677.36,17.2802,17.3052,17.0558,17.2055,162677.36
2014-02-12 10:30:00,24.1428,24.1428,24.0028,24.0728,72335.98,17.2055,17.2055,17.1057,17.1556,72335.98
2014-02-12 11:00:00,24.0378,24.0728,23.9328,24.0308,96786.17,17.1306,17.1556,17.0558,17.1256,96786.17
2014-02-12 11:30:00,24.0378,24.1428,23.9328,24.1428,92227.66,17.1306,17.2055,17.0558,17.2055,92227.66
2014-02-12 12:00:00,24.1428,24.1428,24.0728,24.1428,9345.66,17.2055,17.2055,17.1556,17.2055,9345.66
2014-02-12 12:30:00,24.0728,24.1428,24.0728,24.0728,18977.12,17.1556,17.2055,17.1556,17.1556,18977.12
2014-02-12 13:00:00,24.1078,24.1428,24.0728,24.1428,26522.24,17.1805,17.2055,17.1556,17.2055,26522.24
2014-02-12 13:30:00,24.1078,24.2127,24.0728,24.1428,42684.23,17.1805,17.2553,17.1556,17.2055,42684.23
2014-02-12 14:00:00,24.2127,24.2127,23.9517,24.0728,125837.74,17.2553,17.2553,17.0693,17.1556,125837.74
2014-02-12 14:30:00,24.0728,24.0728,24.0028,24.0728,44856.31,17.1556,17.1556,17.1057,17.1556,44856.31
2014-02-12 15:00:00,24.0728,24.2127,24.0028,24.1078,128681.45,17.1556,17.2553,17.1057,17.1805,128681.45
2014-02-12 15:30:00,24.0728,24.1428,24.0028,24.1428,218937.09,17.1556,17.2055,17.1057,17.2055,218937.09
2014-02-13 09:30:00,23.8628,24.0728,23.8628,24.0028,41455.29,17.0059,17.1556,17.0059,17.1057,41455.29
2014-02-13 10:00:00,24.0378,24.1078,23.7929,23.9328,150130.74,17.1306,17.1805,16.9561,17.0558,150130.74
2014-02-13 10:30:00,23.8628,24.0728,23.7929,23.9678,128052.69,17.0059,17.1556,16.9561,17.0807,128052.69
2014-02-13 11:00:00,23.9678,24.0028,23.8628,23.9328,36468.08,17.0807,17.1057,17.0059,17.0558,36468.08
2014-02-13 11:30:00,24.0028,24.0728,23.9328,23.9328,29008.7,17.1057,17.1556,17.0558,17.0558,29008.7
2014-02-13 12:00:00,24.0028,24.0728,23.9328,24.0028,20777.66,17.1057,17.1556,17.0558,17.1057,20777.66
2014-02-13 12:30:00,24.0028,24.1428,24.0028,24.1078,39869.1,17.1057,17.2055,17.1057,17.1805,39869.1
2014-02-13 13:00:00,24.0728,24.2477,24.0728,24.1777,56374.05,17.1556,17.2802,17.1556,17.2303,56374.05
2014-02-13 13:30:00,24.212,24.2127,24.0728,24.2127,57031.39,17.2548,17.2553,17.1556,17.2553,57031.39
2014-02-13 14:00:00,24.2127,24.2127,24.1428,24.1428,25021.79,17.2553,17.2553,17.2055,17.2055,25021.79
2014-02-13 14:30:00,24.2127,24.2127,24.0728,24.1428,43141.51,17.2553,17.2553,17.1556,17.2055,43141.51
2014-02-13 15:00:00,24.1428,24.1428,24.0728,24.1078,51901.28,17.2055,17.2055,17.1556,17.1805,51901.28
2014-02-13 15:30:00,24.1078,24.1428,24.0728,24.0728,89826.94,17.1805,17.2055,17.1556,17.1556,89826.94
2014-02-14 09:30:00,24.0728,24.2127,23.9328,24.1777,50315.09,17.1556,17.2553,17.0558,17.2303,50315.09
2014-02-14 10:00:00,24.1428,24.2827,23.9678,24.2127,153117.35,17.2055,17.3052,17.0807,17.2553,153117.35
2014-02-14 10:30:00,24.2134,24.2827,24.0728,24.0728,39540.43,17.2558,17.3052,17.1556,17.1556,39540.43
2014-02-14 11:00:00,24.1078,24.1428,24.0728,24.1078,24635.96,17.1805,17.2055,17.1556,17.1805,24635.96
2014-02-14 11:30:00,24.0728,24.2827,24.0728,24.2477,31009.3,17.1556,17.3052,17.1556,17.2802,31009.3
2014-02-14 12:00:00,24.2477,24.2827,24.2127,24.2477,7702.31,17.2802,17.3052,17.2553,17.2802,7702.31
2014-02-14 12:30:00,24.2827,24.2827,24.2127,24.2827,16004.8,17.3052,17.3052,17.2553,17.3052,16004.8
2014-02-14 13:00:00,24.2827,24.2827,24.2127,24.2827,28765.77,17.3052,17.3052,17.2553,17.3052,28765.77
2014-02-14 13:30:00,24.2477,24.2827,24.2127,24.2827,14290.0,17.2802,17.3052,17.2553,17.3052,14290.0
2014-02-14 14:00:00,24.2827,24.2827,24.2127,24.2477,26307.89,17.3052,17.3052,17.2553,17.2802,26307.89
2014-02-14 14:30:00,24.2827,24.2827,24.2127,24.2827,17348.06,17.3052,17.3052,17.2553,17.3052,17348.06
2014-02-14 15:00:00,24.2134,24.2827,24.2127,24.2827,22406.72,17.2558,17.3052,17.2553,17.3052,22406.72
2014-02-14 15:30:00,24.2827,24.2827,24.2127,24.2827,87326.19,17.3052,17.3052,17.2553,17.3052,87326.19
2014-02-18 09:30:00,24.2127,24.4227,24.1428,24.2127,84739.7,17.2553,17.4049,17.2055,17.2553,84739.7
2014-02-18 10:00:00,24.1777,24.2127,24.0028,24.2127,65391.04,17.2303,17.2553,17.1057,17.2553,65391.04
2014-02-18 10:30:00,24.2127,24.2827,24.1428,24.2127,117663.86,17.2553,17.3052,17.2055,17.2553,117663.86
2014-02-18 11:00:00,24.2127,24.3527,24.2057,24.3527,27393.93,17.2553,17.3551,17.2503,17.3551,27393.93
2014-02-18 11:30:00,24.3527,24.4227,24.2827,24.3877,105045.79,17.3551,17.4049,17.3052,17.38,105045.79
2014-02-18 12:00:00,24.3877,24.4227,24.3527,24.4227,17262.32,17.38,17.4049,17.3551,17.4049,17262.32
2014-02-18 12:30:00,24.4227,24.4227,24.3527,24.3877,25364.75,17.4049,17.4049,17.3551,17.38,25364.75
2014-02-18 13:00:00,24.3527,24.4227,24.3527,24.3527,32695.52,17.3551,17.4049,17.3551,17.3551,32695.52
2014-02-18 13:30:00,24.3877,24.4227,24.3527,24.3877,22063.76,17.38,17.4049,17.3551,17.38,22063.76
2014-02-18 14:00:00,24.4227,24.4927,24.3527,24.3877,45913.77,17.4049,17.4548,17.3551,17.38,45913.77
2014-02-18 14:30:00,24.3527,24.4227,24.3527,24.3877,12260.82,17.3551,17.4049,17.3551,17.38,12260.82
2014-02-18 15:00:00,24.3877,24.4227,24.3527,24.3527,38868.8,17.38,17.4049,17.3551,17.3551,38868.8
2014-02-18 15:30:00,24.3877,24.4227,24.3527,24.3877,73707.82,17.38,17.4049,17.3551,17.38,73707.82
2014-02-19 09:30:00,24.4227,24.4227,24.1428,24.2127,86683.14,17.4049,17.4049,17.2055,17.2553,86683.14
2014-02-19 10:00:00,24.2477,24.3527,24.1428,24.2827,72436.01,17.2802,17.3551,17.2055,17.3052,72436.01
2014-02-19 10:30:00,24.3177,24.3527,24.1428,24.1428,78752.19,17.3301,17.3551,17.2055,17.2055,78752.19
2014-02-19 11:00:00,24.1777,24.2127,24.1428,24.1519,36596.69,17.2303,17.2553,17.2055,17.2119,36596.69
2014-02-19 11:30:00,24.1777,24.2127,24.1428,24.1533,30209.06,17.2303,17.2553,17.2055,17.2129,30209.06
2014-02-19 12:00:00,24.1428,24.2127,23.8628,23.8768,174480.9,17.2055,17.2553,17.0059,17.0159,174480.9
2014-02-19 12:30:00,23.8978,24.0028,23.8628,23.8978,67277.32,17.0309,17.1057,17.0059,17.0309,67277.32
2014-02-19 13:00:00,23.8628,23.9328,23.8628,23.8628,33295.7,17.0059,17.0558,17.0059,17.0059,33295.7
2014-02-19 13:30:00,23.8628,23.9328,23.7929,23.7929,66677.14,17.0059,17.0558,16.9561,16.9561,66677.14
2014-02-19 14:00:00,23.7929,24.0028,23.7929,23.8628,65391.04,16.9561,17.1057,16.9561,17.0059,65391.04
2014-02-19 14:30:00,23.8628,23.8978,23.7929,23.8069,31538.03,17.0059,17.0309,16.9561,16.9661,31538.03
2014-02-19 15:00:00,23.7929,23.8628,23.5829,23.5829,124851.73,16.9561,17.0059,16.8064,16.8064,124851.73
2014-02-19 15:30:00,23.5829,23.6529,23.5129,23.5129,170365.38,16.8064,16.8563,16.7566,16.7566,170365.38
2014-02-20 09:30:00,23.7229,23.7579,23.0931,23.0931,188456.52,16.9062,16.9312,16.4574,16.4574,188456.52
2014-02-20 10:00:00,23.0931,23.443,23.0931,23.443,267451.64,16.4574,16.7067,16.4574,16.7067,267451.64
2014-02-20 10:30:00,23.408,23.6529,23.373,23.5479,98358.07,16.6818,16.8563,16.6569,16.7815,98358.07
2014-02-20 11:00:00,23.5479,23.6529,23.443,23.5829,73279.12,16.7815,16.8563,16.7067,16.8064,73279.12
2014-02-20 11:30:00,23.5479,23.6529,23.5129,23.6179,58288.91,16.7815,16.8563,16.7566,16.8314,58288.91
2014-02-20 12:00:00,23.5829,23.6529,23.443,23.6529,64362.16,16.8064,16.8563,16.7067,16.8563,64362.16
2014-02-20 12:30:00,23.6179,23.6529,23.5129,23.5129,36310.89,16.8314,16.8563,16.7566,16.7566,36310.89
2014-02-20 13:00:00,23.5129,23.8628,23.5129,23.7229,216021.93,16.7566,17.0059,16.7566,16.9062,216021.93
2014-02-20 13:30:00,23.7229,23.7859,23.5829,23.6529,50486.57,16.9062,16.9511,16.8064,16.8563,50486.57
2014-02-20 14:00:00,23.6879,23.7236,23.5829,23.6529,123708.53,16.8813,16.9067,16.8064,16.8563,123708.53
2014-02-20 14:30:00,23.6529,23.6879,23.5829,23.5829,28208.46,16.8563,16.8813,16.8064,16.8064,28208.46
2014-02-20 15:00:00,23.6179,23.6529,23.5829,23.6179,19062.86,16.8314,16.8563,16.8064,16.8314,19062.86
2014-02-20 15:30:00,23.6179,23.7229,23.5829,23.7229,160762.5,16.8314,16.9062,16.8064,16.9062,160762.5
2014-02-21 09:30:00,23.6529,23.8628,23.5829,23.7929,51615.48,16.8563,17.0059,16.8064,16.9561,51615.48
2014-02-21 10:00:00,23.7887,23.7929,23.6529,23.7229,25336.17,16.9531,16.9561,16.8563,16.9062,25336.17
2014-02-21 10:30:00,23.7229,24.0028,23.6599,23.8628,108346.78,16.9062,17.1057,16.8613,17.0059,108346.78
2014-02-21 11:00:00,23.8628,23.9328,23.7929,23.8279,37882.79,17.0059,17.0558,16.9561,16.981,37882.79
2014-02-21 11:30:00,23.8628,23.9328,23.8279,23.9328,45199.27,17.0059,17.0558,16.981,17.0558,45199.27
2014-02-21 12:00:00,23.9328,24.0028,23.8628,24.0028,22235.24,17.0558,17.1057,17.0059,17.1057,22235.24
2014-02-21 12:30:00,24.0028,24.0728,23.9328,24.0028,128481.39,17.1057,17.1556,17.0558,17.1057,128481.39
2014-02-21 13:00:00,24.0028,24.0728,23.9328,24.0728,42712.81,17.1057,17.1556,17.0558,17.1556,42712.81
2014-02-21 13:30:00,24.0728,24.0728,23.9328,23.9678,78737.9,17.1556,17.1556,17.0558,17.0807,78737.9
2014-02-21 14:00:00,24.0028,24.0028,23.9328,23.9678,15447.49,17.1057,17.1057,17.0558,17.0807,15447.49
2014-02-21 14:30:00,24.0028,24.0028,23.9328,24.0028,27794.05,17.1057,17.1057,17.0558,17.1057,27794.05
2014-02-21 15:00:00,23.9678,24.0028,23.9328,24.0028,53173.09,17.0807,17.1057,17.0558,17.1057,53173.09
2014-02-21 15:30:00,24.0028,24.0028,23.9328,24.0028,136283.73,17.1057,17.1057,17.0558,17.1057,136283.73
2014-02-24 09:30:00,23.8628,24.2127,23.8628,24.1078,77466.09,17.0059,17.2553,17.0059,17.1805,77466.09
2014-02-24 10:00:00,24.1428,24.1428,23.9328,23.9328,57088.55,17.2055,17.2055,17.0558,17.0558,57088.55
2014-02-24 10:30:00,23.9328,24.1428,23.9328,24.1078,88526.55,17.0558,17.2055,17.0558,17.1805,88526.55
2014-02-24 11:00:00,24.0798,24.1428,24.0728,24.1428,19834.52,17.1606,17.2055,17.1556,17.2055,19834.52
2014-02-24 11:30:00,24.1078,24.1428,24.0728,24.1358,21877.99,17.1805,17.2055,17.1556,17.2005,21877.99
2014-02-24 12:00:00,24.1078,24.2127,24.0728,24.2127,76008.51,17.1805,17.2553,17.1556,17.2553,76008.51
2014-02-24 12:30:00,24.2127,24.2127,24.1428,24.2127,8073.85,17.2553,17.2553,17.2055,17.2553,8073.85
2014-02-24 13:00:00,24.2127,24.2127,24.0728,24.1078,29080.15,17.2553,17.2553,17.1556,17.1805,29080.15
2014-02-24 13:30:00,24.1078,24.1777,24.0028,24.1428,84954.05,17.1805,17.2303,17.1057,17.2055,84954.05
2014-02-24 14:00:00,24.1428,24.1428,24.0028,24.0728,38097.14,17.2055,17.2055,17.1057,17.1556,38097.14
2014-02-24 14:30:00,24.0588,24.1428,24.0028,24.0378,95685.84,17.1456,17.2055,17.1057,17.1306,95685.84
2014-02-24 15:00:00,24.0728,24.0728,24.0028,24.0728,19863.1,17.1556,17.1556,17.1057,17.1556,19863.1
2014-02-24 15:30:00,24.0378,24.0728,24.0028,24.0728,90469.99,17.1306,17.1556,17.1057,17.1556,90469.99
2014-02-25 09:30:00,24.0728,24.1428,23.9328,24.0378,34924.76,17.1556,17.2055,17.0558,17.1306,34924.76
2014-02-25 10:00:00,24.0028,24.1428,23.9328,24.0728,77480.38,17.1057,17.2055,17.0558,17.1556,77480.38
2014-02-25 10:30:00,24.0168,24.1777,24.0028,24.1428,85211.27,17.1157,17.2303,17.1057,17.2055,85211.27
2014-02-25 11:00:00,24.1428,24.2827,24.0728,24.1777,100387.25,17.2055,17.3052,17.1556,17.2303,100387.25
2014-02-25 11:30:00,24.1777,24.2127,24.1428,24.1428,25607.68,17.2303,17.2553,17.2055,17.2055,25607.68
2014-02-25 12:00:00,24.1777,24.2127,24.0728,24.1526,45856.61,17.2303,17.2553,17.1556,17.2124,45856.61
2014-02-25 12:30:00,24.2127,24.2127,24.1428,24.2127,21820.83,17.2553,17.2553,17.2055,17.2553,21820.83
2014-02-25 13:00:00,24.2127,24.2127,24.1428,24.1777,10145.9,17.2553,17.2553,17.2055,17.2303,10145.9
2014-02-25 13:30:00,24.2127,24.2127,24.0728,24.1428,59246.34,17.2553,17.2553,17.1556,17.2055,59246.34
2014-02-25 14:00:00,24.1428,24.2127,24.0728,24.1428,27593.99,17.2055,17.2553,17.1556,17.2055,27593.99
2014-02-25 14:30:00,24.1078,24.1428,24.0728,24.1428,10803.24,17.1805,17.2055,17.1556,17.2055,10803.24
2014-02-25 15:00:00,24.1078,24.1428,24.0728,24.0735,36268.02,17.1805,17.2055,17.1556,17.1561,36268.02
2014-02-25 15:30:00,24.1428,24.1428,24.0028,24.0028,138827.35,17.2055,17.2055,17.1057,17.1057,138827.35
2014-02-26 09:30:00,24.0728,24.2827,24.0728,24.1078,48243.04,17.1556,17.3052,17.1556,17.1805,48243.04
2014-02-26 10:00:00,24.1428,24.3527,24.1078,24.2127,108189.59,17.2055,17.3551,17.1805,17.2553,108189.59
2014-02-26 10:30:00,24.2127,24.2827,24.1428,24.1777,32209.66,17.2553,17.3052,17.2055,17.2303,32209.66
2014-02-26 11:00:00,24.1777,24.2127,24.1428,24.2127,31938.15,17.2303,17.2553,17.2055,17.2553,31938.15
2014-02-26 11:30:00,24.1428,24.2127,24.0028,24.1078,118292.62,17.2055,17.2553,17.1057,17.1805,118292.62
2014-02-26 12:00:00,24.1078,24.1428,24.0028,24.1428,37611.28,17.1805,17.2055,17.1057,17.2055,37611.28
2014-02-26 12:30:00,24.1428,24.1428,24.0728,24.1428,11331.97,17.2055,17.2055,17.1556,17.2055,11331.97
2014-02-26 13:00:00,24.0728,24.2827,24.0728,24.2477,104174.1,17.1556,17.3052,17.1556,17.2802,104174.1
2014-02-26 13:30:00,24.2477,24.3527,24.2127,24.2127,164863.73,17.2802,17.3551,17.2553,17.2553,164863.73
2014-02-26 14:00:00,24.2827,24.3527,24.1428,24.1777,115148.82,17.3052,17.3551,17.2055,17.2303,115148.82
2014-02-26 14:30:00,24.1777,24.2127,24.1428,24.2127,14218.55,17.2303,17.2553,17.2055,17.2553,14218.55
2014-02-26 15:00:00,24.1428,24.2127,24.0728,24.1078,48128.72,17.2055,17.2553,17.1556,17.1805,48128.72
2014-02-26 15:30:00,24.1078,24.2127,24.0728,24.2127,121293.52,17.1805,17.2553,17.1556,17.2553,121293.52
2014-02-27 09:30:00,24.1428,24.2127,24.0728,24.2127,35253.43,17.2055,17.2553,17.1556,17.2553,35253.43
2014-02-27 10:00:00,24.2127,24.2127,24.1428,24.2127,11503.45,17.2553,17.2553,17.2055,17.2553,11503.45
2014-02-27 10:30:00,24.2127,24.2827,24.1428,24.2127,58274.62,17.2553,17.3052,17.2055,17.2553,58274.62
2014-02-27 11:00:00,24.2477,24.2827,24.2127,24.2827,30909.27,17.2802,17.3052,17.2553,17.3052,30909.27
2014-02-27 11:30:00,24.2827,24.2827,24.1078,24.2477,71721.51,17.3052,17.3052,17.1805,17.2802,71721.51
2014-02-27 12:00:00,24.2827,24.3527,24.2127,24.3177,34581.8,17.3052,17.3551,17.2553,17.3301,34581.8
2014-02-27 12:30:00,24.3527,24.3527,24.2827,24.3177,9917.26,17.3551,17.3551,17.3052,17.3301,9917.26
2014-02-27 13:00:00,24.3527,24.4227,24.2127,24.4227,98243.75,17.3551,17.4049,17.2553,17.4049,98243.75
2014-02-27 13:30:00,24.4227,24.4227,24.2827,24.2827,28537.13,17.4049,17.4049,17.3052,17.3052,28537.13
2014-02-27 14:00:00,24.2827,24.3527,24.2827,24.2827,34696.12,17.3052,17.3551,17.3052,17.3052,34696.12
2014-02-27 14:30:00,24.2827,24.3527,24.2827,24.2827,10746.08,17.3052,17.3551,17.3052,17.3052,10746.08
2014-02-27 15:00:00,24.2827,24.3527,24.2827,24.3527,21320.68,17.3052,17.3551,17.3052,17.3551,21320.68
2014-02-27 15:30:00,24.3527,24.3527,24.2827,24.2834,90998.72,17.3551,17.3551,17.3052,17.3057,90998.72
2014-02-28 09:30:00,24.3527,24.6326,24.2127,24.5801,95671.55,17.3551,17.5545,17.2553,17.5171,95671.55
2014-02-28 10:00:00,24.6326,24.7726,24.5626,24.6676,137398.35,17.5545,17.6543,17.5046,17.5795,137398.35
2014-02-28 10:30:00,24.6676,24.7026,24.4927,24.4927,47328.48,17.5795,17.6044,17.4548,17.4548,47328.48
2014-02-28 11:00:00,24.4927,24.6676,24.4227,24.6326,106989.23,17.4548,17.5795,17.4049,17.5545,106989.23
2014-02-28 11:30:00,24.6319,24.7026,24.5626,24.6326,59417.82,17.554,17.6044,17.5046,17.5545,59417.82
2014-02-28 12:00:00,24.5976,24.6326,24.5626,24.5976,11146.2,17.5296,17.5545,17.5046,17.5296,11146.2
2014-02-28 12:30:00,24.6326,24.7026,24.5626,24.6676,34638.96,17.5545,17.6044,17.5046,17.5795,34638.96
2014-02-28 13:00:00,24.6676,24.7026,24.6326,24.6676,20992.01,17.5795,17.6044,17.5545,17.5795,20992.01
2014-02-28 13:30:00,24.7026,24.7026,24.5626,24.5976,30709.21,17.6044,17.6044,17.5046,17.5296,30709.21
2014-02-28 14:00:00,24.5626,24.6326,24.4227,24.4927,134654.67,17.5046,17.5545,17.4049,17.4548,134654.67
2014-02-28 14:30:00,24.5115,24.5626,24.3527,24.3527,45970.93,17.4682,17.5046,17.3551,17.3551,45970.93
2014-02-28 15:00:00,24.3877,24.4227,24.2127,24.2827,126866.62,17.38,17.4049,17.2553,17.3052,126866.62
2014-02-28 15:30:00,24.3177,24.4927,24.2827,24.4227,133254.25,17.3301,17.4548,17.3052,17.4049,133254.25
2014-03-03 09:30:00,24.0728,24.2127,23.9328,24.0168,59989.42,17.1556,17.2553,17.0558,17.1157,59989.42
2014-03-03 10:00:00,24.0728,24.1428,23.8628,24.0728,134383.16,17.1556,17.2055,17.0059,17.1556,134383.16
2014-03-03 10:30:00,24.0378,24.0728,24.0028,24.0378,12489.46,17.1306,17.1556,17.1057,17.1306,12489.46
2014-03-03 11:00:00,24.0378,24.0728,23.9328,24.0028,111104.75,17.1306,17.1556,17.0558,17.1057,111104.75
2014-03-03 11:30:00,23.9678,24.1428,23.9328,24.0028,89712.62,17.0807,17.2055,17.0558,17.1057,89712.62
2014-03-03 12:00:00,24.0028,24.1428,23.9328,24.0028,76965.94,17.1057,17.2055,17.0558,17.1057,76965.94
2014-03-03 12:30:00,24.0378,24.0728,24.0028,24.0378,9702.91,17.1306,17.1556,17.1057,17.1306,9702.91
2014-03-03 13:00:00,24.0028,24.0728,24.0028,24.0378,14904.47,17.1057,17.1556,17.1057,17.1306,14904.47
2014-03-03 13:30:00,24.0658,24.1428,24.0028,24.1078,29651.75,17.1506,17.2055,17.1057,17.1805,29651.75
2014-03-03 14:00:00,24.1428,24.1428,24.0728,24.0728,28465.68,17.2055,17.2055,17.1556,17.1556,28465.68
2014-03-03 14:30:00,24.0728,24.1428,24.0028,24.1078,79966.84,17.1556,17.2055,17.1057,17.1805,79966.84
2014-03-03 15:00:00,24.1078,24.1428,24.0728,24.1078,34538.93,17.1805,17.2055,17.1556,17.1805,34538.93
2014-03-03 15:30:00,24.1078,24.3527,24.0028,24.2827,200245.77,17.1805,17.3551,17.1057,17.3052,200245.77
2014-03-04 09:30:00,24.4927,24.7026,24.4227,24.5276,97029.1,17.4548,17.6044,17.4049,17.4797,97029.1
2014-03-04 10:00:00,24.5626,24.7726,24.4927,24.7026,153045.9,17.5046,17.6543,17.4548,17.6044,153045.9
2014-03-04 10:30:00,24.7719,24.7719,24.5626,24.5626,50829.53,17.6538,17.6538,17.5046,17.5046,50829.53
2014-03-04 11:00:00,24.5976,24.6326,24.5626,24.5626,13746.98,17.5296,17.5545,17.5046,17.5046,13746.98
2014-03-04 11:30:00,24.5626,24.6326,24.4927,24.5276,29551.72,17.5046,17.5545,17.4548,17.4797,29551.72
2014-03-04 12:00:00,24.5276,24.6326,24.4227,24.6326,54759.28,17.4797,17.5545,17.4049,17.5545,54759.28
2014-03-04 12:30:00,24.5976,24.6326,24.4927,24.5626,44184.68,17.5296,17.5545,17.4548,17.5046,44184.68
2014-03-04 13:00:00,24.6326,24.6326,24.5626,24.5976,13489.76,17.5545,17.5545,17.5046,17.5296,13489.76
2014-03-04 13:30:00,24.5976,24.6326,24.4927,24.5626,21220.65,17.5296,17.5545,17.4548,17.5046,21220.65
2014-03-04 14:00:00,24.5276,24.6326,24.4927,24.5976,48571.71,17.4797,17.5545,17.4548,17.5296,48571.71
2014-03-04 14:30:00,24.6326,24.6676,24.5276,24.6676,106131.83,17.5545,17.5795,17.4797,17.5795,106131.83
2014-03-04 15:00:00,24.648,24.7026,24.6326,24.6676,22763.97,17.5655,17.6044,17.5545,17.5795,22763.97
2014-03-04 15:30:00,24.6676,24.7026,24.5626,24.5626,129667.46,17.5795,17.6044,17.5046,17.5046,129667.46
2014-03-05 09:30:00,24.5626,24.7026,24.4227,24.6326,110304.51,17.5046,17.6044,17.4049,17.5545,110304.51
2014-03-05 10:00:00,24.5626,24.7726,24.5626,24.7726,44284.71,17.5046,17.6543,17.5046,17.6543,44284.71
2014-03-05 10:30:00,24.7726,24.7726,24.5626,24.5626,65462.49,17.6543,17.6543,17.5046,17.5046,65462.49
2014-03-05 11:00:00,24.6326,24.6326,24.4927,24.4927,66219.86,17.5545,17.5545,17.4548,17.4548,66219.86
2014-03-05 11:30:00,24.4927,24.5626,24.4227,24.4227,43055.77,17.4548,17.5046,17.4049,17.4049,43055.77
2014-03-05 12:00:00,24.4227,24.4927,24.3527,24.3877,36368.05,17.4049,17.4548,17.3551,17.38,36368.05
2014-03-05 12:30:00,24.3527,24.4227,24.2827,24.3177,51358.26,17.3551,17.4049,17.3052,17.3301,51358.26
2014-03-05 13:00:00,24.2827,24.4927,24.2827,24.4227,65633.97,17.3052,17.4548,17.3052,17.4049,65633.97
2014-03-05 13:30:00,24.4577,24.4927,24.4227,24.4577,24464.48,17.4299,17.4548,17.4049,17.4299,24464.48
2014-03-05 14:00:00,24.4227,24.4927,24.4227,24.4577,26450.79,17.4049,17.4548,17.4049,17.4299,26450.79
2014-03-05 14:30:00,24.4577,24.4927,24.4227,24.4927,41083.75,17.4299,17.4548,17.4049,17.4548,41083.75
2014-03-05 15:00:00,24.4227,24.4927,24.2827,24.3177,94471.19,17.4049,17.4548,17.3052,17.3301,94471.19
2014-03-05 15:30:00,24.2827,24.4227,24.2827,24.4227,164206.39,17.3052,17.4049,17.3052,17.4049,164206.39
2014-03-06 09:30:00,24.4927,24.5626,24.4227,24.5276,94614.09,17.4548,17.5046,17.4049,17.4797,94614.09
2014-03-06 10:00:00,24.5626,24.5626,24.4227,24.5626,70835.53,17.5046,17.5046,17.4049,17.5046,70835.53
2014-03-06 10:30:00,24.5276,24.7026,24.4927,24.7026,84068.07,17.4797,17.6044,17.4548,17.6044,84068.07
2014-03-06 11:00:00,24.6676,24.7026,24.4227,24.4577,103916.88,17.5795,17.6044,17.4049,17.4299,103916.88
2014-03-06 11:30:00,24.4227,24.5976,24.4227,24.4577,67163.0,17.4049,17.5296,17.4049,17.4299,67163.0
2014-03-06 12:00:00,24.4927,24.6326,24.4227,24.6326,77480.38,17.4548,17.5545,17.4049,17.5545,77480.38
2014-03-06 12:30:00,24.5976,24.6326,24.5626,24.5626,15118.82,17.5296,17.5545,17.5046,17.5046,15118.82
2014-03-06 13:00:00,24.5976,24.6326,24.5626,24.5626,10374.54,17.5296,17.5545,17.5046,17.5046,10374.54
2014-03-06 13:30:00,24.5976,24.6326,24.4927,24.5276,25164.69,17.5296,17.5545,17.4548,17.4797,25164.69
2014-03-06 14:00:00,24.5276,24.5626,24.4927,24.5626,22864.0,17.4797,17.5046,17.4548,17.5046,22864.0
2014-03-06 14:30:00,24.5276,24.6326,24.4927,24.6326,58017.4,17.4797,17.5545,17.4548,17.5545,58017.4
2014-03-06 15:00:00,24.5976,24.6326,24.5626,24.5976,29408.82,17.5296,17.5545,17.5046,17.5296,29408.82
2014-03-06 15:30:00,24.5626,24.6326,24.4927,24.4927,130582.02,17.5046,17.5545,17.4548,17.4548,130582.02
2014-03-07 09:30:00,24.6326,24.7726,24.5626,24.7726,92041.89,17.5545,17.6543,17.5046,17.6543,92041.89
2014-03-07 10:00:00,24.7376,24.9825,24.7026,24.8425,220651.89,17.6294,17.8039,17.6044,17.7041,220651.89
2014-03-07 10:30:00,24.8425,24.9825,24.7726,24.7726,174352.29,17.7041,17.8039,17.6543,17.6543,174352.29
2014-03-07 11:00:00,24.7726,24.7733,24.6326,24.7726,79395.24,17.6543,17.6548,17.5545,17.6543,79395.24
2014-03-07 11:30:00,24.7726,24.9125,24.7026,24.8775,65491.07,17.6543,17.754,17.6044,17.7291,65491.07
2014-03-07 12:00:00,24.8495,24.9125,24.7026,24.7026,41712.51,17.7091,17.754,17.6044,17.6044,41712.51
2014-03-07 12:30:00,24.7026,24.7726,24.7026,24.7026,17348.06,17.6044,17.6543,17.6044,17.6044,17348.06
2014-03-07 13:00:00,24.7026,24.7075,24.6326,24.6326,25536.23,17.6044,17.6079,17.5545,17.5545,25536.23
2014-03-07 13:30:00,24.6326,24.7026,24.5626,24.5626,52730.1,17.5545,17.6044,17.5046,17.5046,52730.1
2014-03-07 14:00:00,24.5626,24.6326,24.4927,24.5276,37982.82,17.5046,17.5545,17.4548,17.4797,37982.82
2014-03-07 14:30:00,24.5626,24.7026,24.5276,24.5626,97214.87,17.5046,17.6044,17.4797,17.5046,97214.87
2014-03-07 15:00:00,24.5626,24.7026,24.5556,24.6676,74522.35,17.5046,17.6044,17.4996,17.5795,74522.35
2014-03-07 15:30:00,24.6676,24.7026,24.6326,24.7026,132482.59,17.5795,17.6044,17.5545,17.6044,132482.59
2014-03-10 09:30:00,24.5626,24.9825,24.5626,24.923,94628.38,17.5046,17.8039,17.5046,17.7615,94628.38
2014-03-10 10:00:00,24.9475,24.9825,24.7726,24.8076,33652.95,17.7789,17.8039,17.6543,17.6792,33652.95
2014-03-10 10:30:00,24.8076,24.8425,24.6326,24.7026,23092.64,17.6792,17.7041,17.5545,17.6044,23092.64
2014-03-10 11:00:00,24.6676,24.7726,24.5626,24.6326,51729.8,17.5795,17.6543,17.5046,17.5545,51729.8
2014-03-10 11:30:00,24.6284,24.6326,24.5626,24.5976,53487.47,17.5515,17.5545,17.5046,17.5296,53487.47
2014-03-10 12:00:00,24.6326,24.6326,24.5626,24.6326,7273.61,17.5545,17.5545,17.5046,17.5545,7273.61
2014-03-10 12:30:00,24.6326,24.6326,24.4927,24.4927,92956.45,17.5545,17.5545,17.4548,17.4548,92956.45
2014-03-10 13:00:00,24.4927,24.5626,24.4927,24.5626,4444.19,17.4548,17.5046,17.4548,17.5046,4444.19
2014-03-10 13:30:00,24.4927,24.5626,24.4927,24.5276,4558.51,17.4548,17.5046,17.4548,17.4797,4558.51
2014-03-10 14:00:00,24.5626,24.5626,24.4927,24.5626,4244.13,17.5046,17.5046,17.4548,17.5046,4244.13
2014-03-10 14:30:00,24.5276,24.5626,24.4227,24.4577,71935.86,17.4797,17.5046,17.4049,17.4299,71935.86
2014-03-10 15:00:00,24.4927,24.5276,24.4227,24.4927,115963.35,17.4548,17.4797,17.4049,17.4548,115963.35
2014-03-10 15:30:00,24.4577,24.5626,24.3527,24.4227,211377.68,17.4299,17.5046,17.3551,17.4049,211377.68
2014-03-11 09:30:00,24.4927,24.6326,24.2827,24.4927,178610.71,17.4548,17.5545,17.3052,17.4548,178610.71
2014-03-11 10:00:00,24.4927,24.4927,24.2827,24.492,50486.57,17.4548,17.4548,17.3052,17.4543,50486.57
2014-03-11 10:30:00,24.4927,24.6326,24.4227,24.6326,55116.53,17.4548,17.5545,17.4049,17.5545,55116.53
2014-03-11 11:00:00,24.6319,24.6326,24.4227,24.4227,122379.56,17.554,17.5545,17.4049,17.4049,122379.56
2014-03-11 11:30:00,24.4927,24.4927,24.3527,24.4227,34153.1,17.4548,17.4548,17.3551,17.4049,34153.1
2014-03-11 12:00:00,24.4227,24.4227,24.3527,24.4227,17548.12,17.4049,17.4049,17.3551,17.4049,17548.12
2014-03-11 12:30:00,24.4227,24.4927,24.3527,24.4577,25078.95,17.4049,17.4548,17.3551,17.4299,25078.95
2014-03-11 13:00:00,24.4577,24.4927,24.3177,24.3527,91298.81,17.4299,17.4548,17.3301,17.3551,91298.81
2014-03-11 13:30:00,24.3527,24.4227,24.3527,24.4227,18419.81,17.3551,17.4049,17.3551,17.4049,18419.81
2014-03-11 14:00:00,24.3877,24.5626,24.3625,24.5276,44970.63,17.38,17.5046,17.362,17.4797,44970.63
2014-03-11 14:30:00,24.5276,24.5626,24.1428,24.3177,155589.52,17.4797,17.5046,17.2055,17.3301,155589.52
2014-03-11 15:00:00,24.3177,24.4227,24.2827,24.4227,40612.18,17.3301,17.4049,17.3052,17.4049,40612.18
2014-03-11 15:30:00,24.4227,24.5626,24.3527,24.5626,145743.71,17.4049,17.5046,17.3551,17.5046,145743.71
2014-03-12 09:30:00,24.4927,24.5626,24.1428,24.3177,97757.89,17.4548,17.5046,17.2055,17.3301,97757.89
2014-03-12 10:00:00,24.2827,24.4927,24.2827,24.4227,39940.55,17.3052,17.4548,17.3052,17.4049,39940.55
2014-03-12 10:30:00,24.4927,24.4927,24.2827,24.4157,34810.44,17.4548,17.4548,17.3052,17.3999,34810.44
2014-03-12 11:00:00,24.3534,24.5276,24.3527,24.4234,56302.6,17.3555,17.4797,17.3551,17.4054,56302.6
2014-03-12 11:30:00,24.4227,24.4927,24.4227,24.4227,13575.5,17.4049,17.4548,17.4049,17.4049,13575.5
2014-03-12 12:00:00,24.4227,24.4927,24.3527,24.3527,11417.71,17.4049,17.4548,17.3551,17.3551,11417.71
2014-03-12 12:30:00,24.4227,24.4227,24.3527,24.3877,20006.0,17.4049,17.4049,17.3551,17.38,20006.0
2014-03-12 13:00:00,24.3877,24.4577,24.3527,24.457,8945.54,17.38,17.4299,17.3551,17.4294,8945.54
2014-03-12 13:30:00,24.4577,24.4927,24.4227,24.4234,7745.18,17.4299,17.4548,17.4049,17.4054,7745.18
2014-03-12 14:00:00,24.4227,24.4927,24.3527,24.3877,19920.26,17.4049,17.4548,17.3551,17.38,19920.26
2014-03-12 14:30:00,24.3877,24.4227,24.3527,24.3877,12575.2,17.38,17.4049,17.3551,17.38,12575.2
2014-03-12 15:00:00,24.3877,24.4227,24.3527,24.3527,8088.14,17.38,17.4049,17.3551,17.3551,8088.14
2014-03-12 15:30:00,24.3527,24.4227,24.3527,24.3527,69006.41,17.3551,17.4049,17.3551,17.3551,69006.41
2014-03-13 09:30:00,24.3527,24.4927,24.2827,24.4227,35667.84,17.3551,17.4548,17.3052,17.4049,35667.84
2014-03-13 10:00:00,24.4227,24.4927,24.3177,24.3177,29137.31,17.4049,17.4548,17.3301,17.3301,29137.31
2014-03-13 10:30:00,24.2827,24.4227,24.2127,24.2127,40069.16,17.3052,17.4049,17.2553,17.2553,40069.16
2014-03-13 11:00:00,24.2127,24.3905,24.1428,24.2827,86225.86,17.2553,17.382,17.2055,17.3052,86225.86
2014-03-13 11:30:00,24.3177,24.3527,24.2827,24.3177,15033.08,17.3301,17.3551,17.3052,17.3301,15033.08
2014-03-13 12:00:00,24.3527,24.3527,24.2127,24.2827,18734.19,17.3551,17.3551,17.2553,17.3052,18734.19
2014-03-13 12:30:00,24.2827,24.2827,24.2127,24.2827,11717.8,17.3052,17.3052,17.2553,17.3052,11717.8
2014-03-13 13:00:00,24.2477,24.3527,24.1428,24.3527,73850.72,17.2802,17.3551,17.2055,17.3551,73850.72
2014-03-13 13:30:00,24.3527,24.3527,24.2127,24.2827,36825.33,17.3551,17.3551,17.2553,17.3052,36825.33
2014-03-13 14:00:00,24.2827,24.2827,24.1428,24.1428,51072.46,17.3052,17.3052,17.2055,17.2055,51072.46
2014-03-13 14:30:00,24.1777,24.2127,24.1428,24.1777,21492.16,17.2303,17.2553,17.2055,17.2303,21492.16
2014-03-13 15:00:00,24.1777,24.2127,23.9328,23.9328,98243.75,17.2303,17.2553,17.0558,17.0558,98243.75
2014-03-13 15:30:00,23.9678,24.1428,23.9328,24.0728,284813.99,17.0807,17.2055,17.0558,17.1556,284813.99
2014-03-14 09:30:00,23.9328,24.2827,23.8628,24.0378,147972.95,17.0558,17.3052,17.0059,17.1306,147972.95
2014-03-14 10:00:00,24.0378,24.2127,24.0028,24.1078,100001.42,17.1306,17.2553,17.1057,17.1805,100001.42
2014-03-14 10:30:00,24.1078,24.1428,23.8628,23.8628,89398.24,17.1805,17.2055,17.0059,17.0059,89398.24
2014-03-14 11:00:00,23.8628,23.8978,23.6529,23.6529,69778.07,17.0059,17.0309,16.8563,16.8563,69778.07
2014-03-14 11:30:00,23.7222,23.9328,23.6529,23.8628,158961.96,16.9057,17.0558,16.8563,17.0059,158961.96
2014-03-14 12:00:00,23.8628,23.9328,23.7229,23.7579,44999.21,17.0059,17.0558,16.9062,16.9312,44999.21
2014-03-14 12:30:00,23.7299,23.8628,23.7229,23.7929,84382.45,16.9112,17.0059,16.9062,16.9561,84382.45
2014-03-14 13:00:00,23.7929,23.9328,23.7929,23.8978,39326.08,16.9561,17.0558,16.9561,17.0309,39326.08
2014-03-14 13:30:00,23.9328,24.0728,23.8628,24.0378,181240.07,17.0558,17.1556,17.0059,17.1306,181240.07
2014-03-14 14:00:00,24.0378,24.0728,24.0028,24.0728,41641.06,17.1306,17.1556,17.1057,17.1556,41641.06
2014-03-14 14:30:00,24.0168,24.0728,23.9328,23.9328,24550.22,17.1157,17.1556,17.0558,17.0558,24550.22
2014-03-14 15:00:00,24.0028,24.0028,23.7929,23.7929,137955.66,17.1057,17.1057,16.9561,16.9561,137955.66
2014-03-14 15:30:00,23.8279,23.9328,23.7929,23.8978,139699.04,16.981,17.0558,16.9561,17.0309,139699.04
2014-03-17 09:30:00,24.0028,24.1428,23.8628,23.8628,90412.83,17.1057,17.2055,17.0059,17.0059,90412.83
2014-03-17 10:00:00,23.9328,23.9328,23.6529,23.7579,404535.61,17.0558,17.0558,16.8563,16.9312,404535.61
2014-03-17 10:30:00,23.7579,23.7929,23.303,23.408,508481.07,16.9312,16.9561,16.607,16.6818,508481.07
2014-03-17 11:00:00,23.443,23.5479,23.2428,23.3023,303576.76,16.7067,16.7815,16.5641,16.6065,303576.76
2014-03-17 11:30:00,23.268,23.5129,23.233,23.478,303891.14,16.582,16.7566,16.5571,16.7317,303891.14
2014-03-17 12:00:00,23.5129,24.0728,23.443,23.8978,413352.54,16.7566,17.1556,16.7067,17.0309,413352.54
2014-03-17 12:30:00,23.8978,23.9328,23.7579,23.8978,183783.69,17.0309,17.0558,16.9312,17.0309,183783.69
2014-03-17 13:00:00,23.9328,23.9328,23.7929,23.8279,28937.25,17.0558,17.0558,16.9561,16.981,28937.25
2014-03-17 13:30:00,23.7929,23.8279,23.7229,23.7929,37296.9,16.9561,16.981,16.9062,16.9561,37296.9
2014-03-17 14:00:00,23.7579,23.7929,23.7229,23.7929,19005.7,16.9312,16.9561,16.9062,16.9561,19005.7
2014-03-17 14:30:00,23.7929,23.7929,23.7229,23.7579,17419.51,16.9561,16.9561,16.9062,16.9312,17419.51
2014-03-17 15:00:00,23.7929,23.7929,23.7229,23.7929,25221.85,16.9561,16.9561,16.9062,16.9561,25221.85
2014-03-17 15:30:00,23.7929,23.7929,23.6529,23.7929,279869.65,16.9561,16.9561,16.8563,16.9561,279869.65
2014-03-18 09:30:00,23.7229,23.8628,23.5129,23.7299,125637.68,16.9558,17.0558,16.8057,16.9608,125637.68
2014-03-18 10:00:00,23.7579,23.7929,23.443,23.443,182297.53,16.9808,17.0058,16.7557,16.7557,182297.53
2014-03-18 10:30:00,23.443,23.5829,23.373,23.5031,274239.39,16.7557,16.8557,16.7057,16.7987,274239.39
2014-03-18 11:00:00,23.443,23.5129,23.373,23.5129,150502.28,16.7557,16.8057,16.7057,16.8057,150502.28
2014-03-18 11:30:00,23.478,23.6529,23.443,23.6529,142585.62,16.7808,16.9058,16.7557,16.9058,142585.62
2014-03-18 12:00:00,23.6529,23.7159,23.5829,23.6529,176538.66,16.9058,16.9508,16.8557,16.9058,176538.66
2014-03-18 12:30:00,23.6179,23.6529,23.5829,23.6529,30251.93,16.8808,16.9058,16.8557,16.9058,30251.93
2014-03-18 13:00:00,23.6529,23.6529,23.5829,23.6179,42812.84,16.9058,16.9058,16.8557,16.8808,42812.84
2014-03-18 13:30:00,23.6179,23.7229,23.5829,23.6179,132739.81,16.8808,16.9558,16.8557,16.8808,132739.81
2014-03-18 14:00:00,23.6179,23.7229,23.5129,23.7229,135654.97,16.8808,16.9558,16.8057,16.9558,135654.97
2014-03-18 14:30:00,23.7229,24.2827,23.6529,24.0028,545777.97,16.9558,17.3559,16.9058,17.1559,545777.97
2014-03-18 15:00:00,24.0028,24.2127,23.8628,23.8628,239829.07,17.1559,17.3059,17.0558,17.0558,239829.07
2014-03-18 15:30:00,23.8628,23.9328,23.7229,23.8978,403249.51,17.0558,17.1058,16.9558,17.0808,403249.51
2014-03-19 09:30:00,23.7929,23.9328,23.7229,23.8279,77180.29,17.0058,17.1058,16.9558,17.0308,77180.29
2014-03-19 10:00:00,23.8279,24.0028,23.7929,23.853,87040.39,17.0308,17.1559,17.0058,17.0488,87040.39
2014-03-19 10:30:00,23.8279,24.0028,23.7929,23.9678,40197.77,17.0308,17.1559,17.0058,17.1308,40197.77
2014-03-19 11:00:00,23.9678,24.0028,23.9328,23.9328,39769.07,17.1308,17.1559,17.1058,17.1058,39769.07
2014-03-19 11:30:00,23.9335,24.0028,23.9328,23.9328,35482.07,17.1063,17.1559,17.1058,17.1058,35482.07
2014-03-19 12:00:00,23.9328,24.0028,23.9328,23.9328,8802.64,17.1058,17.1559,17.1058,17.1058,8802.64
2014-03-19 12:30:00,23.9678,24.0028,23.9328,23.9328,10717.5,17.1308,17.1559,17.1058,17.1058,10717.5
2014-03-19 13:00:00,23.9678,24.0028,23.9328,23.9328,11189.07,17.1308,17.1559,17.1058,17.1058,11189.07
2014-03-19 13:30:00,23.9328,24.0028,23.9328,24.0028,18434.1,17.1058,17.1559,17.1058,17.1559,18434.1
2014-03-19 14:00:00,23.9678,24.4227,23.8628,24.3527,148844.64,17.1308,17.456,17.0558,17.4059,148844.64
2014-03-19 14:30:00,24.3527,24.3527,24.0728,24.0973,134454.61,17.4059,17.4059,17.2059,17.2234,134454.61
2014-03-19 15:00:00,24.1078,24.1428,24.0028,24.0378,42427.01,17.2309,17.2559,17.1559,17.1809,42427.01
2014-03-19 15:30:00,24.0378,24.2827,24.0028,24.2827,200074.29,17.1809,17.3559,17.1559,17.3559,200074.29
2014-03-20 09:30:00,24.0728,24.6326,24.0728,24.6326,143271.54,17.2059,17.606,17.2059,17.606,143271.54
2014-03-20 10:00:00,24.5626,24.7726,24.4318,24.7726,141499.58,17.556,17.7061,17.4625,17.7061,141499.58
2014-03-20 10:30:00,24.7726,24.7726,24.5626,24.5626,48814.64,17.7061,17.7061,17.556,17.556,48814.64
2014-03-20 11:00:00,24.5626,24.6326,24.3527,24.4927,85911.48,17.556,17.606,17.4059,17.506,85911.48
2014-03-20 11:30:00,24.4927,24.5626,24.3527,24.3527,54945.05,17.506,17.556,17.4059,17.4059,54945.05
2014-03-20 12:00:00,24.3527,24.5626,24.3527,24.4927,71507.16,17.4059,17.556,17.4059,17.506,71507.16
2014-03-20 12:30:00,24.4927,24.5626,24.4227,24.5276,37154.0,17.506,17.556,17.456,17.531,37154.0
2014-03-20 13:00:00,24.4927,24.6326,24.4927,24.5626,61889.99,17.506,17.606,17.506,17.556,61889.99
2014-03-20 13:30:00,24.6326,24.6326,24.4927,24.4927,47314.19,17.606,17.606,17.506,17.506,47314.19
2014-03-20 14:00:00,24.5276,24.6326,24.4927,24.6326,59374.95,17.531,17.606,17.506,17.606,59374.95
2014-03-20 14:30:00,24.5976,24.6326,24.4927,24.5276,78366.36,17.581,17.606,17.506,17.531,78366.36
2014-03-20 15:00:00,24.4927,24.6326,24.4927,24.5976,92442.01,17.506,17.606,17.506,17.581,92442.01
2014-03-20 15:30:00,24.6326,24.6326,24.4927,24.5626,232526.88,17.606,17.606,17.506,17.556,232526.88
2014-03-21 09:30:00,24.6326,24.7726,24.4927,24.7376,328541.39,17.606,17.7061,17.506,17.681,328541.39
2014-03-21 10:00:00,24.7201,24.7726,24.6326,24.6676,59432.11,17.6685,17.7061,17.606,17.631,59432.11
2014-03-21 10:30:00,24.7026,24.7726,24.6326,24.7726,105145.82,17.656,17.7061,17.606,17.7061,105145.82
2014-03-21 11:00:00,24.7726,24.7726,24.5626,24.5976,109375.66,17.7061,17.7061,17.556,17.581,109375.66
2014-03-21 11:30:00,24.5626,24.6326,24.4927,24.4927,40612.18,17.556,17.606,17.506,17.506,40612.18
2014-03-21 12:00:00,24.5276,24.5626,24.4227,24.4227,70506.86,17.531,17.556,17.456,17.456,70506.86
2014-03-21 12:30:00,24.4227,24.4927,24.4227,24.4227,35081.95,17.456,17.506,17.456,17.456,35081.95
2014-03-21 13:00:00,24.4227,24.4927,24.1428,24.1428,81753.09,17.456,17.506,17.2559,17.2559,81753.09
2014-03-21 13:30:00,24.1777,24.4227,24.1428,24.3877,102587.91,17.2809,17.456,17.2559,17.431,102587.91
2014-03-21 14:00:00,24.3877,24.4227,24.2827,24.2827,57703.02,17.431,17.456,17.3559,17.3559,57703.02
2014-03-21 14:30:00,24.3177,24.4227,24.2827,24.3877,76322.89,17.3809,17.456,17.3559,17.431,76322.89
2014-03-21 15:00:00,24.4227,24.4227,24.3527,24.4227,55430.91,17.456,17.456,17.4059,17.456,55430.91
2014-03-21 15:30:00,24.4227,24.4227,24.2127,24.3527,202103.47,17.456,17.456,17.3059,17.4059,202103.47
2014-03-24 09:30:00,24.3527,24.4927,24.2127,24.4927,44884.89,17.4059,17.506,17.3059,17.506,44884.89
2014-03-24 10:00:00,24.4927,24.4927,24.1777,24.2827,96143.12,17.506,17.506,17.2809,17.3559,96143.12
2014-03-24 10:30:00,24.3177,24.3527,24.1428,24.282,63404.73,17.3809,17.4059,17.2559,17.3554,63404.73
2014-03-24 11:00:00,24.2477,24.4227,24.2127,24.352,37139.71,17.3309,17.456,17.3059,17.4054,37139.71
2014-03-24 11:30:00,24.3527,24.4927,24.2827,24.4577,181497.29,17.4059,17.506,17.3559,17.481,181497.29
2014-03-24 12:00:00,24.4927,24.5626,24.3527,24.3877,148773.19,17.506,17.556,17.4059,17.431,148773.19
2014-03-24 12:30:00,24.3527,24.4927,24.3527,24.4577,58517.55,17.4059,17.506,17.4059,17.481,58517.55
2014-03-24 13:00:00,24.4577,24.4927,24.4227,24.4577,19005.7,17.481,17.506,17.456,17.481,19005.7
2014-03-24 13:30:00,24.4927,24.5626,24.4227,24.5276,81924.57,17.506,17.556,17.456,17.531,81924.57
2014-03-24 14:00:00,24.5626,24.6326,24.4227,24.4577,96686.14,17.556,17.606,17.456,17.481,96686.14
2014-03-24 14:30:00,24.4227,24.4927,24.4227,24.4227,40354.96,17.456,17.506,17.456,17.456,40354.96
2014-03-24 15:00:00,24.4227,24.4927,24.4227,24.4927,25479.07,17.456,17.506,17.456,17.506,25479.07
2014-03-24 15:30:00,24.4577,24.4927,24.4227,24.4927,97972.24,17.481,17.506,17.456,17.506,97972.24
2014-03-25 09:30:00,24.6326,24.6326,24.3527,24.3527,83868.01,17.606,17.606,17.4059,17.4059,83868.01
2014-03-25 10:00:00,24.3527,24.4927,24.2827,24.4227,53501.76,17.4059,17.506,17.3559,17.456,53501.76
2014-03-25 10:30:00,24.4227,24.4227,24.2827,24.2827,41340.97,17.456,17.456,17.3559,17.3559,41340.97
2014-03-25 11:00:00,24.3177,24.3527,24.2827,24.2827,13875.59,17.3809,17.4059,17.3559,17.3559,13875.59
2014-03-25 11:30:00,24.2827,24.3527,24.2127,24.2827,44913.47,17.3559,17.4059,17.3059,17.3559,44913.47
2014-03-25 12:00:00,24.2827,24.4227,24.2477,24.3527,58760.48,17.3559,17.456,17.3309,17.4059,58760.48
2014-03-25 12:30:00,24.3527,24.4227,24.2827,24.3527,26808.04,17.4059,17.456,17.3559,17.4059,26808.04
2014-03-25 13:00:00,24.2827,24.3527,24.2827,24.2827,9117.02,17.3559,17.4059,17.3559,17.3559,9117.02
2014-03-25 13:30:00,24.3177,24.4227,24.2827,24.3177,53358.86,17.3809,17.456,17.3559,17.3809,53358.86
2014-03-25 14:00:00,24.3177,24.4227,24.2827,24.3177,40797.95,17.3809,17.456,17.3559,17.3809,40797.95
2014-03-25 14:30:00,24.2827,24.3527,24.2827,24.3527,5773.16,17.3559,17.4059,17.3559,17.4059,5773.16
2014-03-25 15:00:00,24.2827,24.3527,24.2827,24.3527,19934.55,17.3559,17.4059,17.3559,17.4059,19934.55
2014-03-25 15:30:00,24.3527,24.3527,24.2827,24.3527,72493.17,17.4059,17.4059,17.3559,17.4059,72493.17
2014-03-26 09:30:00,24.4927,24.4927,24.2127,24.3527,152345.69,17.506,17.506,17.3059,17.4059,152345.69
2014-03-26 10:00:00,24.3177,24.3527,24.2127,24.2477,93356.57,17.3809,17.4059,17.3059,17.3309,93356.57
2014-03-26 10:30:00,24.2477,24.2827,24.2127,24.2127,16262.02,17.3309,17.3559,17.3059,17.3059,16262.02
2014-03-26 11:00:00,24.2127,24.2827,24.2127,24.2477,15290.3,17.3059,17.3559,17.3059,17.3309,15290.3
2014-03-26 11:30:00,24.2127,24.2827,24.2127,24.2302,25407.62,17.3059,17.3559,17.3059,17.3184,25407.62
2014-03-26 12:00:00,24.2127,24.2827,24.2127,24.2127,41055.17,17.3059,17.3559,17.3059,17.3059,41055.17
2014-03-26 12:30:00,24.2127,24.2827,24.2127,24.2477,8645.45,17.3059,17.3559,17.3059,17.3309,8645.45
2014-03-26 13:00:00,24.2127,24.2827,24.2127,24.2477,37139.71,17.3059,17.3559,17.3059,17.3309,37139.71
2014-03-26 13:30:00,24.2127,24.2827,24.1428,24.1428,47914.37,17.3059,17.3559,17.2559,17.2559,47914.37
2014-03-26 14:00:00,24.1777,24.2127,24.1428,24.2127,54387.74,17.2809,17.3059,17.2559,17.3059,54387.74
2014-03-26 14:30:00,24.2057,24.2127,24.1428,24.1428,47285.61,17.3009,17.3059,17.2559,17.2559,47285.61
2014-03-26 15:00:00,24.1777,24.2127,24.1428,24.1777,34567.51,17.2809,17.3059,17.2559,17.2809,34567.51
2014-03-26 15:30:00,24.2127,24.2127,24.1428,24.1428,113133.93,17.3059,17.3059,17.2559,17.2559,113133.93
2014-03-27 09:30:00,24.3527,24.3527,23.7929,24.0028,134783.28,17.4059,17.4059,17.0058,17.1559,134783.28
2014-03-27 10:00:00,23.9678,24.0728,23.9328,24.0028,53630.37,17.1308,17.2059,17.1058,17.1559,53630.37
2014-03-27 10:30:00,24.0028,24.0728,23.9328,24.0028,35153.4,17.1559,17.2059,17.1058,17.1559,35153.4
2014-03-27 11:00:00,23.9328,24.0028,23.8628,23.8978,69620.88,17.1058,17.1559,17.0558,17.0808,69620.88
2014-03-27 11:30:00,23.9328,23.9328,23.7229,23.7929,103102.35,17.1058,17.1058,16.9558,17.0058,103102.35
2014-03-27 12:00:00,23.7579,23.7929,23.7229,23.7929,29037.28,16.9808,17.0058,16.9558,17.0058,29037.28
2014-03-27 12:30:00,23.7929,23.8628,23.7229,23.7579,44356.16,17.0058,17.0558,16.9558,16.9808,44356.16
2014-03-27 13:00:00,23.7579,23.7929,23.7229,23.7579,19162.89,16.9808,17.0058,16.9558,16.9808,19162.89
2014-03-27 13:30:00,23.7229,23.7929,23.7229,23.7579,33752.98,16.9558,17.0058,16.9558,16.9808,33752.98
2014-03-27 14:00:00,23.7579,23.7929,23.5829,23.6879,92856.42,16.9808,17.0058,16.8557,16.9308,92856.42
2014-03-27 14:30:00,23.6529,23.7229,23.5829,23.6529,44327.58,16.9058,16.9558,16.8557,16.9058,44327.58
2014-03-27 15:00:00,23.6529,23.7229,23.5829,23.6767,64948.05,16.9058,16.9558,16.8557,16.9228,64948.05
2014-03-27 15:30:00,23.6879,23.7229,23.6529,23.6529,140127.74,16.9308,16.9558,16.9058,16.9058,140127.74
2014-03-28 09:30:00,23.6529,23.7229,23.5129,23.5829,132496.88,16.9058,16.9558,16.8057,16.8557,132496.88
2014-03-28 10:00:00,23.6529,23.8628,23.5829,23.7229,135369.17,16.9058,17.0558,16.8557,16.9558,135369.17
2014-03-28 10:30:00,23.7229,23.9328,23.7229,23.8279,125780.58,16.9558,17.1058,16.9558,17.0308,125780.58
2014-03-28 11:00:00,23.7929,23.8628,23.7229,23.7229,32338.27,17.0058,17.0558,16.9558,16.9558,32338.27
2014-03-28 11:30:00,23.7929,23.7929,23.6529,23.6529,26450.79,17.0058,17.0058,16.9058,16.9058,26450.79
2014-03-28 12:00:00,23.6529,23.7229,23.6529,23.6529,15447.49,16.9058,16.9558,16.9058,16.9058,15447.49
2014-03-28 12:30:00,23.6529,23.7229,23.6529,23.6879,41826.83,16.9058,16.9558,16.9058,16.9308,41826.83
2014-03-28 13:00:00,23.6879,23.7229,23.6529,23.7229,14290.0,16.9308,16.9558,16.9058,16.9558,14290.0
2014-03-28 13:30:00,23.6879,23.7229,23.6529,23.6529,32209.66,16.9308,16.9558,16.9058,16.9058,32209.66
2014-03-28 14:00:00,23.6529,23.7229,23.5129,23.6529,137141.13,16.9058,16.9558,16.8057,16.9058,137141.13
2014-03-28 14:30:00,23.6529,23.6529,23.5129,23.5479,132454.01,16.9058,16.9058,16.8057,16.8307,132454.01
2014-03-28 15:00:00,23.5479,23.5829,23.443,23.5129,201874.83,16.8307,16.8557,16.7557,16.8057,201874.83
2014-03-28 15:30:00,23.4437,23.5829,23.443,23.5829,288886.64,16.7562,16.8557,16.7557,16.8557,288886.64
2014-03-31 09:30:00,23.5129,23.7299,23.5129,23.7229,90255.64,16.8057,16.9608,16.8057,16.9558,90255.64
2014-03-31 10:00:00,23.6879,23.7229,23.5129,23.5129,85682.84,16.9308,16.9558,16.8057,16.8057,85682.84
2014-03-31 10:30:00,23.5829,23.5899,23.443,23.5129,266708.56,16.8557,16.8607,16.7557,16.8057,266708.56
2014-03-31 11:00:00,23.478,23.5829,23.443,23.5829,59589.3,16.7808,16.8557,16.7557,16.8557,59589.3
2014-03-31 11:30:00,23.5829,23.5899,23.5129,23.5129,111590.61,16.8557,16.8607,16.8057,16.8057,111590.61
2014-03-31 12:00:00,23.5129,23.5829,23.5129,23.5829,38611.58,16.8057,16.8557,16.8057,16.8557,38611.58
2014-03-31 12:30:00,23.5479,23.6529,23.5129,23.5829,56302.6,16.8307,16.9058,16.8057,16.8557,56302.6
2014-03-31 13:00:00,23.5829,23.5829,23.5129,23.5829,46056.67,16.8557,16.8557,16.8057,16.8557,46056.67
2014-03-31 13:30:00,23.5829,23.6529,23.5129,23.6179,113434.02,16.8557,16.9058,16.8057,16.8808,113434.02
2014-03-31 14:00:00,23.6179,23.7229,23.5829,23.6529,122651.07,16.8808,16.9558,16.8557,16.9058,122651.07
2014-03-31 14:30:00,23.6529,23.7229,23.6179,23.6879,55873.9,16.9058,16.9558,16.8808,16.9308,55873.9
2014-03-31 15:00:00,23.7229,23.7229,23.443,23.443,273010.45,16.9558,16.9558,16.7557,16.7557,273010.45
2014-03-31 15:30:00,23.443,23.7229,23.443,23.7229,376670.11,16.7557,16.9558,16.7557,16.9558,376670.11
2014-04-01 09:30:00,23.7929,23.9328,23.7229,23.8628,72436.01,17.0058,17.1058,16.9558,17.0558,72436.01
2014-04-01 10:00:00,23.8279,23.9328,23.7929,23.8628,30537.73,17.0308,17.1058,17.0058,17.0558,30537.73
2014-04-01 10:30:00,23.8978,23.9328,23.7929,23.8558,66634.27,17.0808,17.1058,17.0058,17.0508,66634.27
2014-04-01 11:00:00,23.8279,24.0028,23.7929,24.0028,59846.52,17.0308,17.1559,17.0058,17.1559,59846.52
2014-04-01 11:30:00,24.0028,24.0028,23.9328,23.9678,30852.11,17.1559,17.1559,17.1058,17.1308,30852.11
2014-04-01 12:00:00,24.0028,24.0028,23.9328,24.0028,45585.1,17.1559,17.1559,17.1058,17.1559,45585.1
2014-04-01 12:30:00,23.9503,24.0028,23.9328,23.9678,88083.56,17.1183,17.1559,17.1058,17.1308,88083.56
2014-04-01 13:00:00,24.0028,24.2127,23.9328,24.2127,116749.3,17.1559,17.3059,17.1058,17.3059,116749.3
2014-04-01 13:30:00,24.2127,24.2127,24.1078,24.1078,103259.54,17.3059,17.3059,17.2309,17.2309,103259.54
2014-04-01 14:00:00,24.1428,24.2127,24.0728,24.1428,55330.88,17.2559,17.3059,17.2059,17.2559,55330.88
2014-04-01 14:30:00,24.1428,24.2127,24.1428,24.1428,36896.78,17.2559,17.3059,17.2559,17.2559,36896.78
2014-04-01 15:00:00,24.1777,24.2827,24.1428,24.2827,118778.48,17.2809,17.3559,17.2559,17.3559,118778.48
2014-04-01 15:30:00,24.2827,24.4927,24.2127,24.4227,261492.71,17.3559,17.506,17.3059,17.456,261492.71
2014-04-02 09:30:00,24.3527,24.4227,24.1428,24.3877,81038.59,17.4059,17.456,17.2559,17.431,81038.59
2014-04-02 10:00:00,24.4227,24.4227,24.3527,24.4227,42884.29,17.456,17.456,17.4059,17.456,42884.29
2014-04-02 10:30:00,24.3527,24.4927,24.3527,24.4507,66519.95,17.4059,17.506,17.4059,17.476,66519.95
2014-04-02 11:00:00,24.4577,24.4927,24.4227,24.4752,56088.25,17.481,17.506,17.456,17.4935,56088.25
2014-04-02 11:30:00,24.4227,24.4927,24.4227,24.4227,26179.28,17.456,17.506,17.456,17.456,26179.28
2014-04-02 12:00:00,24.4234,24.4927,24.4227,24.4227,16319.18,17.4565,17.506,17.456,17.456,16319.18
2014-04-02 12:30:00,24.4227,24.4927,24.4227,24.4227,10417.41,17.456,17.506,17.456,17.456,10417.41
2014-04-02 13:00:00,24.4227,24.4927,24.2827,24.3527,94071.07,17.456,17.506,17.3559,17.4059,94071.07
2014-04-02 13:30:00,24.3527,24.3527,24.2827,24.2827,48400.23,17.4059,17.4059,17.3559,17.3559,48400.23
2014-04-02 14:00:00,24.2827,24.3527,24.2127,24.2127,27779.76,17.3559,17.4059,17.3059,17.3059,27779.76
2014-04-02 14:30:00,24.2127,24.2827,24.2127,24.2477,35396.33,17.3059,17.3559,17.3059,17.3309,35396.33
2014-04-02 15:00:00,24.2477,24.3527,24.2127,24.3177,67248.74,17.3309,17.4059,17.3059,17.3809,67248.74
2014-04-02 15:30:00,24.3527,24.4227,24.3527,24.4227,83139.22,17.4059,17.456,17.4059,17.456,83139.22
2014-04-03 09:30:00,24.4927,24.4927,24.2827,24.4577,52558.62,17.506,17.506,17.3559,17.481,52558.62
2014-04-03 10:00:00,24.4577,24.4927,24.2827,24.3177,50015.0,17.481,17.506,17.3559,17.3809,50015.0
2014-04-03 10:30:00,24.3177,24.3527,24.2127,24.3177,34424.61,17.3809,17.4059,17.3059,17.3809,34424.61
2014-04-03 11:00:00,24.3527,24.3527,24.2127,24.2827,26436.5,17.4059,17.4059,17.3059,17.3559,26436.5
2014-04-03 11:30:00,24.2127,24.2827,24.2127,24.2827,22092.34,17.3059,17.3559,17.3059,17.3559,22092.34
2014-04-03 12:00:00,24.2477,24.3527,24.2127,24.3527,24378.74,17.3309,17.4059,17.3059,17.4059,24378.74
2014-04-03 12:30:00,24.3527,24.3527,24.2827,24.3177,9817.23,17.4059,17.4059,17.3559,17.3809,9817.23
2014-04-03 13:00:00,24.3177,24.3527,24.2827,24.3527,16304.89,17.3809,17.4059,17.3559,17.4059,16304.89
2014-04-03 13:30:00,24.3527,24.3527,24.2827,24.3527,9974.42,17.4059,17.4059,17.3559,17.4059,9974.42
2014-04-03 14:00:00,24.3527,24.3527,24.2827,24.3527,20120.32,17.4059,17.4059,17.3559,17.4059,20120.32
2014-04-03 14:30:00,24.3527,24.4227,24.2827,24.4227,55159.4,17.4059,17.456,17.3559,17.456,55159.4
2014-04-03 15:00:00,24.4227,24.4927,24.422,24.4577,79209.47,17.456,17.506,17.4555,17.481,79209.47
2014-04-03 15:30:00,24.4577,24.4927,24.4227,24.4577,149659.17,17.481,17.506,17.456,17.481,149659.17
2014-04-04 09:30:00,24.3527,24.4927,24.2477,24.4227,60089.45,17.4059,17.506,17.3309,17.456,60089.45
2014-04-04 10:00:00,24.4227,24.4227,24.2827,24.4227,75365.46,17.456,17.456,17.3559,17.456,75365.46
2014-04-04 10:30:00,24.4227,24.4227,24.2827,24.3527,52887.29,17.456,17.456,17.3559,17.4059,52887.29
2014-04-04 11:00:00,24.3527,24.3527,24.1428,24.2127,69949.55,17.4059,17.4059,17.2559,17.3059,69949.55
2014-04-04 11:30:00,24.1777,24.2827,23.7929,23.9678,125180.4,17.2809,17.3559,17.0058,17.1308,125180.4
2014-04-04 12:00:00,24.0028,24.0028,23.7929,23.8628,75679.84,17.1559,17.1559,17.0058,17.0558,75679.84
2014-04-04 12:30:00,23.8628,23.9328,23.7929,23.8628,26350.76,17.0558,17.1058,17.0058,17.0558,26350.76
2014-04-04 13:00:00,23.8628,23.8628,23.7229,23.8279,28880.09,17.0558,17.0558,16.9558,17.0308,28880.09
2014-04-04 13:30:00,23.7929,23.8628,23.7229,23.7579,32995.61,17.0058,17.0558,16.9558,16.9808,32995.61
2014-04-04 14:00:00,23.7929,23.9328,23.7229,23.9328,76394.34,17.0058,17.1058,16.9558,17.1058,76394.34
2014-04-04 14:30:00,23.8978,23.9328,23.8628,23.8635,15447.49,17.0808,17.1058,17.0558,17.0563,15447.49
2014-04-04 15:00:00,23.8978,23.9328,23.7929,23.8279,23821.43,17.0808,17.1058,17.0058,17.0308,23821.43
2014-04-04 15:30:00,23.8279,23.8628,23.7229,23.7929,120679.05,17.0308,17.0558,16.9558,17.0058,120679.05
2014-04-07 09:30:00,23.7229,23.8628,23.5129,23.8628,161677.06,16.9558,17.0558,16.8057,17.0558,161677.06
2014-04-07 10:00:00,23.8628,23.8628,23.5129,23.5479,75479.78,17.0558,17.0558,16.8057,16.8307,75479.78
2014-04-07 10:30:00,23.5479,23.5829,23.5129,23.5829,28580.0,16.8307,16.8557,16.8057,16.8557,28580.0
2014-04-07 11:00:00,23.5829,23.5829,23.5129,23.5129,14132.81,16.8557,16.8557,16.8057,16.8057,14132.81
2014-04-07 11:30:00,23.5129,23.5829,23.443,23.443,64690.83,16.8057,16.8557,16.7557,16.7557,64690.83
2014-04-07 12:00:00,23.443,23.5829,23.338,23.478,260735.34,16.7557,16.8557,16.6807,16.7808,260735.34
2014-04-07 12:30:00,23.478,23.5129,23.373,23.478,24907.47,16.7808,16.8057,16.7057,16.7808,24907.47
2014-04-07 13:00:00,23.443,23.5129,23.443,23.443,18977.12,16.7557,16.8057,16.7557,16.7557,18977.12
2014-04-07 13:30:00,23.443,23.5129,23.373,23.478,44084.65,16.7557,16.8057,16.7057,16.7808,44084.65
2014-04-07 14:00:00,23.443,23.5129,23.443,23.4941,12117.92,16.7557,16.8057,16.7557,16.7923,12117.92
2014-04-07 14:30:00,23.478,23.6529,23.443,23.6529,63590.5,16.7808,16.9058,16.7557,16.9058,63590.5
2014-04-07 15:00:00,23.6179,23.6529,23.5829,23.6529,14218.55,16.8808,16.9058,16.8557,16.9058,14218.55
2014-04-07 15:30:00,23.6179,23.6529,23.5129,23.5829,153060.19,16.8808,16.9058,16.8057,16.8557,153060.19
2014-04-08 09:30:00,23.5129,23.7929,23.5129,23.6179,98429.52,16.8057,17.0058,16.8057,16.8808,98429.52
2014-04-08 10:00:00,23.6529,23.7229,23.5129,23.5479,77994.82,16.9058,16.9558,16.8057,16.8307,77994.82
2014-04-08 10:30:00,23.5129,23.6529,23.5129,23.5829,21935.15,16.8057,16.9058,16.8057,16.8557,21935.15
2014-04-08 11:00:00,23.5829,23.6529,23.5129,23.5479,19120.02,16.8557,16.9058,16.8057,16.8307,19120.02
2014-04-08 11:30:00,23.5479,23.6529,23.5129,23.5479,29437.4,16.8307,16.9058,16.8057,16.8307,29437.4
2014-04-08 12:00:00,23.5234,23.6529,23.5129,23.5829,31738.09,16.8132,16.9058,16.8057,16.8557,31738.09
2014-04-08 12:30:00,23.6179,23.6529,23.5829,23.6179,158490.39,16.8808,16.9058,16.8557,16.8808,158490.39
2014-04-08 13:00:00,23.5829,23.6529,23.373,23.5129,193415.15,16.8557,16.9058,16.7057,16.8057,193415.15
2014-04-08 13:30:00,23.443,23.5129,23.443,23.5059,180225.48,16.7557,16.8057,16.7557,16.8007,180225.48
2014-04-08 14:00:00,23.443,23.5129,23.373,23.373,51372.55,16.7557,16.8057,16.7057,16.7057,51372.55
2014-04-08 14:30:00,23.373,23.443,23.373,23.408,21720.8,16.7057,16.7557,16.7057,16.7307,21720.8
2014-04-08 15:00:00,23.373,23.443,23.303,23.303,145200.69,16.7057,16.7557,16.6557,16.6557,145200.69
2014-04-08 15:30:00,23.303,23.5129,23.303,23.303,430157.58,16.6557,16.8057,16.6557,16.6557,430157.58
2014-04-09 09:30:00,23.443,23.5129,23.303,23.338,135369.17,16.7557,16.8057,16.6557,16.6807,135369.17
2014-04-09 10:00:00,23.373,23.443,23.303,23.373,35767.87,16.7057,16.7557,16.6557,16.7057,35767.87
2014-04-09 10:30:00,23.373,23.443,23.303,23.303,33152.8,16.7057,16.7557,16.6557,16.6557,33152.8
2014-04-09 11:00:00,23.338,23.373,23.303,23.373,38082.85,16.6807,16.7057,16.6557,16.7057,38082.85
2014-04-09 11:30:00,23.338,23.373,23.303,23.373,32852.71,16.6807,16.7057,16.6557,16.7057,32852.71
2014-04-09 12:00:00,23.303,23.373,23.303,23.303,15233.14,16.6557,16.7057,16.6557,16.6557,15233.14
2014-04-09 12:30:00,23.3555,23.373,23.303,23.373,12832.42,16.6932,16.7057,16.6557,16.7057,12832.42
2014-04-09 13:00:00,23.338,23.373,23.303,23.373,43584.5,16.6807,16.7057,16.6557,16.7057,43584.5
2014-04-09 13:30:00,23.338,23.373,23.303,23.303,27493.96,16.6807,16.7057,16.6557,16.6557,27493.96
2014-04-09 14:00:00,23.303,23.373,23.303,23.303,15847.61,16.6557,16.7057,16.6557,16.6557,15847.61
2014-04-09 14:30:00,23.303,23.373,23.303,23.338,86397.34,16.6557,16.7057,16.6557,16.6807,86397.34
2014-04-09 15:00:00,23.373,23.373,23.303,23.338,107246.45,16.7057,16.7057,16.6557,16.6807,107246.45
2014-04-09 15:30:00,23.338,23.373,23.1631,23.1631,282884.84,16.6807,16.7057,16.5557,16.5557,282884.84
2014-04-10 09:30:00,23.233,23.233,23.0231,23.0231,155689.55,16.6056,16.6056,16.4556,16.4556,155689.55
2014-04-10 10:00:00,23.0231,23.0931,22.8831,23.0231,190857.24,16.4556,16.5057,16.3556,16.4556,190857.24
2014-04-10 10:30:00,22.9531,23.0931,22.9531,23.0231,70764.08,16.4056,16.5057,16.4056,16.4556,70764.08
2014-04-10 11:00:00,23.0231,23.0931,22.9531,22.9881,43627.37,16.4556,16.5057,16.4056,16.4306,43627.37
2014-04-10 11:30:00,22.9881,23.0231,22.8831,22.8831,46442.5,16.4306,16.4556,16.3556,16.3556,46442.5
2014-04-10 12:00:00,22.8831,22.9531,22.7432,22.7432,60746.79,16.3556,16.4056,16.2556,16.2556,60746.79
2014-04-10 12:30:00,22.7432,22.9181,22.7432,22.8831,107818.05,16.2556,16.3806,16.2556,16.3556,107818.05
2014-04-10 13:00:00,22.9531,22.9531,22.6732,22.7782,280512.7,16.4056,16.4056,16.2055,16.2806,280512.7
2014-04-10 13:30:00,22.8132,22.8831,22.7432,22.8481,59317.79,16.3056,16.3556,16.2556,16.3305,59317.79
2014-04-10 14:00:00,22.8481,22.8831,22.7432,22.8132,94742.7,16.3305,16.3556,16.2556,16.3056,94742.7
2014-04-10 14:30:00,22.8132,22.8831,22.7432,22.8132,75751.29,16.3056,16.3556,16.2556,16.3056,75751.29
2014-04-10 15:00:00,22.8132,22.8132,22.6732,22.7082,57502.96,16.3056,16.3056,16.2055,16.2305,57502.96
2014-04-10 15:30:00,22.7432,22.8132,22.6032,22.6382,269566.56,16.2556,16.3056,16.1555,16.1805,269566.56
2014-04-11 09:30:00,22.4633,22.5332,21.8334,22.3583,422955.42,16.0555,16.1055,15.6053,15.9805,422955.42
2014-04-11 10:00:00,22.3233,22.3933,22.2533,22.3233,77623.28,15.9554,16.0055,15.9054,15.9554,77623.28
2014-04-11 10:30:00,22.3233,22.5332,22.2533,22.3933,115191.69,15.9554,16.1055,15.9054,16.0055,115191.69
2014-04-11 11:00:00,22.3583,22.4633,22.3233,22.3583,59474.98,15.9805,16.0555,15.9554,15.9805,59474.98
2014-04-11 11:30:00,22.3933,22.3933,22.3233,22.3583,23149.8,16.0055,16.0055,15.9554,15.9805,23149.8
2014-04-11 12:00:00,22.3583,22.4633,22.3233,22.3583,38268.62,15.9805,16.0555,15.9554,15.9805,38268.62
2014-04-11 12:30:00,22.3233,22.3933,22.3233,22.3233,14833.02,15.9554,16.0055,15.9554,15.9554,14833.02
2014-04-11 13:00:00,22.3233,22.3933,22.3233,22.3233,20777.66,15.9554,16.0055,15.9554,15.9554,20777.66
2014-04-11 13:30:00,22.3233,22.3933,22.2533,22.2883,49957.84,15.9554,16.0055,15.9054,15.9304,49957.84
2014-04-11 14:00:00,22.2883,22.3233,22.2533,22.2883,76880.2,15.9304,15.9554,15.9054,15.9304,76880.2
2014-04-11 14:30:00,22.2974,22.3233,22.1833,22.3233,101473.29,15.9369,15.9554,15.8554,15.9554,101473.29
2014-04-11 15:00:00,22.3233,22.3933,22.2533,22.3233,60046.58,15.9554,16.0055,15.9054,15.9554,60046.58
2014-04-11 15:30:00,22.3233,22.3933,22.3233,22.3933,211449.13,15.9554,16.0055,15.9554,16.0055,211449.13
2014-04-14 09:30:00,22.6032,22.7432,22.3933,22.3933,75694.13,16.1555,16.2556,16.0055,16.0055,75694.13
2014-04-14 10:00:00,22.3933,22.5332,22.3933,22.3933,73950.75,16.0055,16.1055,16.0055,16.0055,73950.75
2014-04-14 10:30:00,22.3933,22.6032,22.3233,22.5332,68477.68,16.0055,16.1555,15.9554,16.1055,68477.68
2014-04-14 11:00:00,22.5332,22.6032,22.3933,22.4283,24307.29,16.1055,16.1555,16.0055,16.0305,24307.29
2014-04-14 11:30:00,22.3933,22.4633,22.3933,22.4038,14847.31,16.0055,16.0555,16.0055,16.013,14847.31
2014-04-14 12:00:00,22.4633,22.4633,22.3933,22.3933,9002.7,16.0555,16.0555,16.0055,16.0055,9002.7
2014-04-14 12:30:00,22.4633,22.5332,22.3933,22.5332,35653.55,16.0555,16.1055,16.0055,16.1055,35653.55
2014-04-14 13:00:00,22.4983,22.6032,22.3933,22.5682,72793.26,16.0805,16.1555,16.0055,16.1305,72793.26
2014-04-14 13:30:00,22.5332,22.6032,22.5332,22.5332,29280.21,16.1055,16.1555,16.1055,16.1055,29280.21
2014-04-14 14:00:00,22.5332,22.6032,22.3933,22.3933,28994.41,16.1055,16.1555,16.0055,16.0055,28994.41
2014-04-14 14:30:00,22.3933,22.4283,22.3233,22.3926,25307.59,16.0055,16.0305,15.9554,16.005,25307.59
2014-04-14 15:00:00,22.3233,22.3933,22.1134,22.1484,49843.52,15.9554,16.0055,15.8054,15.8304,49843.52
2014-04-14 15:30:00,22.1484,22.3933,22.1309,22.3933,161176.91,15.8304,16.0055,15.8179,16.0055,161176.91
2014-04-15 09:30:00,22.4633,22.6032,22.3933,22.6032,65362.46,16.0555,16.1555,16.0055,16.1555,65362.46
2014-04-15 10:00:00,22.5332,22.6032,22.3933,22.4633,63819.14,16.1055,16.1555,16.0055,16.0555,63819.14
2014-04-15 10:30:00,22.4283,22.4983,22.3233,22.4283,41226.65,16.0305,16.0805,15.9554,16.0305,41226.65
2014-04-15 11:00:00,22.4283,22.4633,22.2533,22.4283,70306.8,16.0305,16.0555,15.9054,16.0305,70306.8
2014-04-15 11:30:00,22.4283,22.4633,22.3233,22.3233,31037.88,16.0305,16.0555,15.9554,15.9554,31037.88
2014-04-15 12:00:00,22.3233,22.3933,22.2533,22.2883,43298.7,15.9554,16.0055,15.9054,15.9304,43298.7
2014-04-15 12:30:00,22.2883,22.3233,22.1833,22.1833,43813.14,15.9304,15.9554,15.8554,15.8554,43813.14
2014-04-15 13:00:00,22.1833,22.3233,22.1414,22.2883,74007.91,15.8554,15.9554,15.8254,15.9304,74007.91
2014-04-15 13:30:00,22.2883,22.3233,22.2533,22.2533,46728.3,15.9304,15.9554,15.9054,15.9054,46728.3
2014-04-15 14:00:00,22.2883,22.5332,22.2533,22.5332,83982.33,15.9304,16.1055,15.9054,16.1055,83982.33
2014-04-15 14:30:00,22.5332,22.6732,22.4983,22.5682,124380.16,16.1055,16.2055,16.0805,16.1305,124380.16
2014-04-15 15:00:00,22.5332,22.6032,22.4633,22.6032,50572.31,16.1055,16.1555,16.0555,16.1555,50572.31
2014-04-15 15:30:00,22.6032,22.6032,22.5332,22.5332,92313.4,16.1555,16.1555,16.1055,16.1055,92313.4
2014-04-16 09:30:00,22.8831,23.0931,22.7292,22.8132,289072.41,16.3556,16.5057,16.2456,16.3056,289072.41
2014-04-16 10:00:00,22.8831,22.9461,22.8132,22.8202,57460.09,16.3556,16.4006,16.3056,16.3106,57460.09
2014-04-16 10:30:00,22.8132,22.9531,22.7432,22.8831,88183.59,16.3056,16.4056,16.2556,16.3556,88183.59
2014-04-16 11:00:00,22.9181,23.0231,22.7432,22.9881,105317.3,16.3806,16.4556,16.2556,16.4306,105317.3
2014-04-16 11:30:00,23.0231,23.0231,22.9531,22.9881,21592.19,16.4556,16.4556,16.4056,16.4306,21592.19
2014-04-16 12:00:00,22.9881,23.0231,22.9531,22.9531,19948.84,16.4306,16.4556,16.4056,16.4056,19948.84
2014-04-16 12:30:00,22.9881,23.0161,22.8831,22.9181,29708.91,16.4306,16.4506,16.3556,16.3806,29708.91
2014-04-16 13:00:00,22.9531,22.9531,22.8831,22.9181,7630.86,16.4056,16.4056,16.3556,16.3806,7630.86
2014-04-16 13:30:00,22.8831,22.9531,22.8831,22.9181,13404.02,16.3556,16.4056,16.3556,16.3806,13404.02
2014-04-16 14:00:00,22.8831,22.9531,22.8132,22.9181,79495.27,16.3556,16.4056,16.3056,16.3806,79495.27
2014-04-16 14:30:00,22.9531,22.9531,22.8831,22.9531,76094.25,16.4056,16.4056,16.3556,16.4056,76094.25
2014-04-16 15:00:00,22.9181,23.233,22.9181,23.0301,288643.71,16.3806,16.6056,16.3806,16.4606,288643.71
2014-04-16 15:30:00,23.0231,23.0581,22.9531,22.9531,205347.3,16.4556,16.4806,16.4056,16.4056,205347.3
2014-04-17 09:30:00,23.1631,23.233,22.9531,23.1281,130553.44,16.5557,16.6056,16.4056,16.5307,130553.44
2014-04-17 10:00:00,23.1631,23.1631,23.0231,23.1631,80395.54,16.5557,16.5557,16.4556,16.5557,80395.54
2014-04-17 10:30:00,23.1631,23.1631,23.0931,23.1631,25679.13,16.5557,16.5557,16.5057,16.5557,25679.13
2014-04-17 11:00:00,23.1281,23.1631,23.0931,23.1281,18862.8,16.5307,16.5557,16.5057,16.5307,18862.8
2014-04-17 11:30:00,23.1281,23.1631,23.0931,23.0931,22635.36,16.5307,16.5557,16.5057,16.5057,22635.36
2014-04-17 12:00:00,23.1281,23.1631,23.0931,23.0931,28708.61,16.5307,16.5557,16.5057,16.5057,28708.61
2014-04-17 12:30:00,23.0931,23.1631,23.0931,23.0931,29851.81,16.5057,16.5557,16.5057,16.5057,29851.81
2014-04-17 13:00:00,23.0931,23.1631,23.0931,23.1631,10317.38,16.5057,16.5557,16.5057,16.5557,10317.38
2014-04-17 13:30:00,23.0931,23.1631,23.0931,23.1281,9988.71,16.5057,16.5557,16.5057,16.5307,9988.71
2014-04-17 14:00:00,23.1281,23.1631,23.0931,23.1631,9002.7,16.5307,16.5557,16.5057,16.5557,9002.7
2014-04-17 14:30:00,23.1281,23.1631,23.0231,23.0931,126823.75,16.5307,16.5557,16.4556,16.5057,126823.75
2014-04-17 15:00:00,23.0581,23.0931,23.0231,23.0931,60475.28,16.4806,16.5057,16.4556,16.5057,60475.28
2014-04-17 15:30:00,23.0931,23.1631,23.0231,23.1631,163892.01,16.5057,16.5557,16.4556,16.5557,163892.01
2014-04-21 09:30:00,23.1631,23.233,22.8481,23.1631,94342.58,16.5557,16.6056,16.3305,16.5557,94342.58
2014-04-21 10:00:00,23.1631,23.1631,22.9531,23.0231,35310.59,16.5557,16.5557,16.4056,16.4556,35310.59
2014-04-21 10:30:00,22.9881,23.0231,22.6732,22.6732,211634.9,16.4306,16.4556,16.2055,16.2055,211634.9
2014-04-21 11:00:00,22.6732,22.8132,22.4633,22.5332,394132.49,16.2055,16.3056,16.0555,16.1055,394132.49
2014-04-21 11:30:00,22.6032,22.9181,22.5682,22.8831,328441.36,16.1555,16.3806,16.1305,16.3556,328441.36
2014-04-21 12:00:00,22.8132,22.9531,22.7432,22.8132,84439.61,16.3056,16.4056,16.2556,16.3056,84439.61
2014-04-21 12:30:00,22.8132,22.9531,22.7432,22.8132,66319.89,16.3056,16.4056,16.2556,16.3056,66319.89
2014-04-21 13:00:00,22.8132,22.8831,22.7082,22.7432,97472.09,16.3056,16.3556,16.2305,16.2556,97472.09
2014-04-21 13:30:00,22.7432,22.8132,22.7082,22.7432,51829.83,16.2556,16.3056,16.2305,16.2556,51829.83
2014-04-21 14:00:00,22.8132,23.0231,22.7432,22.9881,105760.29,16.3056,16.4556,16.2556,16.4306,105760.29
2014-04-21 14:30:00,22.9881,23.0231,22.8831,22.8831,50600.89,16.4306,16.4556,16.3556,16.3556,50600.89
2014-04-21 15:00:00,22.8831,22.9531,22.8831,22.9531,31323.68,16.3556,16.4056,16.3556,16.4056,31323.68
2014-04-21 15:30:00,22.8831,22.9531,22.8132,22.8831,145515.07,16.3556,16.4056,16.3056,16.3556,145515.07
2014-04-22 09:30:00,23.1631,23.478,23.0931,23.373,434444.58,16.5557,16.7808,16.5057,16.7057,434444.58
2014-04-22 10:00:00,23.373,23.443,22.9531,23.1624,115577.52,16.7057,16.7557,16.4056,16.5552,115577.52
2014-04-22 10:30:00,23.1281,23.233,23.0231,23.233,31009.3,16.5307,16.6056,16.4556,16.6056,31009.3
2014-04-22 11:00:00,23.233,23.303,23.0931,23.1631,61547.03,16.6056,16.6557,16.5057,16.5557,61547.03
2014-04-22 11:30:00,23.1631,23.1631,23.0931,23.1281,28251.33,16.5557,16.5557,16.5057,16.5307,28251.33
2014-04-22 12:00:00,23.1631,23.443,23.0931,23.268,119821.65,16.5557,16.7557,16.5057,16.6307,119821.65
2014-04-22 12:30:00,23.268,23.303,23.233,23.303,16033.38,16.6307,16.6557,16.6056,16.6557,16033.38
2014-04-22 13:00:00,23.303,23.443,23.233,23.443,59031.99,16.6557,16.7557,16.6056,16.7557,59031.99
2014-04-22 13:30:00,23.443,23.5129,23.373,23.408,181683.06,16.7557,16.8057,16.7057,16.7307,181683.06
2014-04-22 14:00:00,23.373,23.443,23.303,23.408,32123.92,16.7057,16.7557,16.6557,16.7307,32123.92
2014-04-22 14:30:00,23.408,23.443,23.373,23.443,20434.7,16.7307,16.7557,16.7057,16.7557,20434.7
2014-04-22 15:00:00,23.4318,23.443,23.1631,23.198,62633.07,16.7477,16.7557,16.5557,16.5806,62633.07
2014-04-22 15:30:00,23.226,23.233,23.1631,23.198,117692.44,16.6006,16.6056,16.5557,16.5806,117692.44
2014-04-23 09:30:00,23.303,23.6529,23.303,23.5829,800368.61,16.6557,16.9058,16.6557,16.8557,800368.61
2014-04-23 10:00:00,23.5829,23.6179,23.198,23.373,145200.69,16.8557,16.8808,16.5806,16.7057,145200.69
2014-04-23 10:30:00,23.373,23.443,23.303,23.338,43527.34,16.7057,16.7557,16.6557,16.6807,43527.34
2014-04-23 11:00:00,23.338,23.443,23.303,23.3723,64833.73,16.6807,16.7557,16.6557,16.7052,64833.73
2014-04-23 11:30:00,23.338,23.443,23.303,23.408,17776.76,16.6807,16.7557,16.6557,16.7307,17776.76
2014-04-23 12:00:00,23.373,23.443,23.303,23.338,16233.44,16.7057,16.7557,16.6557,16.6807,16233.44
2014-04-23 12:30:00,23.338,23.443,23.303,23.303,56116.83,16.6807,16.7557,16.6557,16.6557,56116.83
2014-04-23 13:00:00,23.303,23.373,23.303,23.303,11689.22,16.6557,16.7057,16.6557,16.6557,11689.22
2014-04-23 13:30:00,23.303,23.408,23.303,23.338,89912.68,16.6557,16.7307,16.6557,16.6807,89912.68
2014-04-23 14:00:00,23.338,23.443,23.303,23.303,58274.62,16.6807,16.7557,16.6557,16.6557,58274.62
2014-04-23 14:30:00,23.338,23.373,23.233,23.373,55616.68,16.6807,16.7057,16.6056,16.7057,55616.68
2014-04-23 15:00:00,23.373,23.373,23.233,23.268,127466.8,16.7057,16.7057,16.6056,16.6307,127466.8
2014-04-23 15:30:00,23.303,23.373,23.0231,23.0931,401277.49,16.6557,16.7057,16.4556,16.5057,401277.49
2014-04-24 09:30:00,23.303,23.373,22.8132,23.0581,85096.95,16.6557,16.7057,16.3056,16.4806,85096.95
2014-04-24 10:00:00,23.0581,23.1631,22.8132,23.0581,91999.02,16.4806,16.5557,16.3056,16.4806,91999.02
2014-04-24 10:30:00,23.0931,23.14,23.0231,23.0231,28922.96,16.5057,16.5392,16.4556,16.4556,28922.96
2014-04-24 11:00:00,23.0581,23.1631,23.0231,23.0231,46628.27,16.4806,16.5557,16.4556,16.4556,46628.27
2014-04-24 11:30:00,23.0231,23.1631,23.0231,23.0931,44056.07,16.4556,16.5557,16.4556,16.5057,44056.07
2014-04-24 12:00:00,23.0581,23.0931,23.0231,23.0231,7830.92,16.4806,16.5057,16.4556,16.4556,7830.92
2014-04-24 12:30:00,23.0931,23.0931,23.0231,23.0581,22278.11,16.5057,16.5057,16.4556,16.4806,22278.11
2014-04-24 13:00:00,23.0931,23.0931,23.0231,23.0931,13718.4,16.5057,16.5057,16.4556,16.5057,13718.4
2014-04-24 13:30:00,23.0931,23.0931,22.9531,22.9881,23135.51,16.5057,16.5057,16.4056,16.4306,23135.51
2014-04-24 14:00:00,22.9531,23.0231,22.9531,23.0231,11089.04,16.4056,16.4556,16.4056,16.4556,11089.04
2014-04-24 14:30:00,23.0231,23.0931,22.9531,23.0231,31266.52,16.4556,16.5057,16.4056,16.4556,31266.52
2014-04-24 15:00:00,23.0231,23.0931,22.9531,22.9881,33695.82,16.4556,16.5057,16.4056,16.4306,33695.82
2014-04-24 15:30:00,22.9531,23.0231,22.9531,23.0231,88497.97,16.4056,16.4556,16.4056,16.4556,88497.97
2014-04-25 09:30:00,22.4633,22.7432,22.4633,22.7082,265994.06,16.0555,16.2556,16.0555,16.2305,265994.06
2014-04-25 10:00:00,22.7082,22.9531,22.6732,22.8481,354434.87,16.2305,16.4056,16.2055,16.3305,354434.87
2014-04-25 10:30:00,22.8831,22.8831,22.7432,22.8132,39025.99,16.3556,16.3556,16.2556,16.3056,39025.99
2014-04-25 11:00:00,22.7432,22.8132,22.7432,22.8132,31652.35,16.2556,16.3056,16.2556,16.3056,31652.35
2014-04-25 11:30:00,22.7782,22.8831,22.7516,22.8481,134368.87,16.2806,16.3556,16.2616,16.3305,134368.87
2014-04-25 12:00:00,22.8481,22.8831,22.8132,22.8132,9359.95,16.3305,16.3556,16.3056,16.3056,9359.95
2014-04-25 12:30:00,22.8132,22.8775,22.7082,22.7782,165835.45,16.3056,16.3516,16.2305,16.2806,165835.45
2014-04-25 13:00:00,22.7782,22.8132,22.7432,22.8132,68063.27,16.2806,16.3056,16.2556,16.3056,68063.27
2014-04-25 13:30:00,22.7432,22.8132,22.3933,22.6732,303533.89,16.2556,16.3056,16.0055,16.2055,303533.89
2014-04-25 14:00:00,22.6732,22.7432,22.3331,22.464,297274.87,16.2055,16.2556,15.9624,16.056,297274.87
2014-04-25 14:30:00,22.4983,22.6732,22.4633,22.5682,73764.98,16.0805,16.2055,16.0555,16.1305,73764.98
2014-04-25 15:00:00,22.5332,22.6032,22.3933,22.4283,85782.87,16.1055,16.1555,16.0055,16.0305,85782.87
2014-04-25 15:30:00,22.4283,22.4633,22.3233,22.3933,171337.1,16.0305,16.0555,15.9554,16.0055,171337.1
2014-04-28 09:30:00,22.3233,22.5332,22.1833,22.2533,108503.97,15.9554,16.1055,15.8554,15.9054,108503.97
2014-04-28 10:00:00,22.1833,22.6032,22.1833,22.4283,169407.95,15.8554,16.1555,15.8554,16.0305,169407.95
2014-04-28 10:30:00,22.4633,22.6732,22.3933,22.3933,88012.11,16.0555,16.2055,16.0055,16.0055,88012.11
2014-04-28 11:00:00,22.3933,22.4241,22.1134,22.3233,242972.87,16.0055,16.0275,15.8054,15.9554,242972.87
2014-04-28 11:30:00,22.3233,22.3933,22.2533,22.2603,42326.98,15.9554,16.0055,15.9054,15.9104,42326.98
2014-04-28 12:00:00,22.2883,22.3233,22.2533,22.2883,101516.16,15.9304,15.9554,15.9054,15.9304,101516.16
2014-04-28 12:30:00,22.2883,22.3233,22.1833,22.2533,25078.95,15.9304,15.9554,15.8554,15.9054,25078.95
2014-04-28 13:00:00,22.2183,22.2533,21.9734,22.0434,154231.97,15.8804,15.9054,15.7054,15.7554,154231.97
2014-04-28 13:30:00,22.0434,22.1134,22.0434,22.0784,48857.51,15.7554,15.8054,15.7554,15.7804,48857.51
2014-04-28 14:00:00,22.1134,22.1833,22.0434,22.1484,18962.83,15.8054,15.8554,15.7554,15.8304,18962.83
2014-04-28 14:30:00,22.1833,22.2533,22.1134,22.2183,125266.14,15.8554,15.9054,15.8054,15.8804,125266.14
2014-04-28 15:00:00,22.2183,22.2533,22.1134,22.1833,98186.59,15.8804,15.9054,15.8054,15.8554,98186.59
2014-04-28 15:30:00,22.1833,22.1833,22.0434,22.0434,335086.21,15.8554,15.8554,15.7554,15.7554,335086.21
2014-04-29 09:30:00,22.0434,22.2533,22.0434,22.1833,93599.5,15.7554,15.9054,15.7554,15.8554,93599.5
2014-04-29 10:00:00,22.1833,22.2883,22.0434,22.1134,120593.31,15.8554,15.9304,15.7554,15.8054,120593.31
2014-04-29 10:30:00,22.0784,22.1134,22.0434,22.1134,19591.59,15.7804,15.8054,15.7554,15.8054,19591.59
2014-04-29 11:00:00,22.0784,22.1134,22.0434,22.1134,13003.9,15.7804,15.8054,15.7554,15.8054,13003.9
2014-04-29 11:30:00,22.1134,22.1134,22.0434,22.0784,55187.98,15.8054,15.8054,15.7554,15.7804,55187.98
2014-04-29 12:00:00,22.0784,22.1134,22.0434,22.0784,28751.48,15.7804,15.8054,15.7554,15.7804,28751.48
2014-04-29 12:30:00,22.1134,22.1134,22.0434,22.1134,14790.15,15.8054,15.8054,15.7554,15.8054,14790.15
2014-04-29 13:00:00,22.0784,22.2533,22.0434,22.2463,40669.34,15.7804,15.9054,15.7554,15.9004,40669.34
2014-04-29 13:30:00,22.2533,22.2533,22.1134,22.2533,95828.74,15.9054,15.9054,15.8054,15.9054,95828.74
2014-04-29 14:00:00,22.2183,22.2533,22.1134,22.1484,35224.85,15.8804,15.9054,15.8054,15.8304,35224.85
2014-04-29 14:30:00,22.1833,22.1833,22.1134,22.1735,25193.27,15.8554,15.8554,15.8054,15.8484,25193.27
2014-04-29 15:00:00,22.1833,22.2533,22.1134,22.2183,40583.6,15.8554,15.9054,15.8054,15.8804,40583.6
2014-04-29 15:30:00,22.2183,22.2533,22.1833,22.2533,132525.46,15.8804,15.9054,15.8554,15.9054,132525.46
2014-04-30 09:30:00,22.1134,22.2533,22.0434,22.1833,77823.34,15.8054,15.9054,15.7554,15.8554,77823.34
2014-04-30 10:00:00,22.1197,22.3233,22.1197,22.3233,60818.24,15.8099,15.9554,15.8099,15.9554,60818.24
2014-04-30 10:30:00,22.2883,22.4283,22.2463,22.3233,180739.92,15.9304,16.0305,15.9004,15.9554,180739.92
2014-04-30 11:00:00,22.2883,22.3933,22.2533,22.3583,87297.61,15.9304,16.0055,15.9054,15.9805,87297.61
2014-04-30 11:30:00,22.3583,22.3933,22.3233,22.3583,39611.88,15.9805,16.0055,15.9554,15.9805,39611.88
2014-04-30 12:00:00,22.3856,22.3933,22.2603,22.3093,36953.94,16.0,16.0055,15.9104,15.9454,36953.94
2014-04-30 12:30:00,22.2533,22.3233,22.2533,22.3233,12518.04,15.9054,15.9554,15.9054,15.9554,12518.04
2014-04-30 13:00:00,22.2883,22.3233,22.2533,22.2883,15090.24,15.9304,15.9554,15.9054,15.9304,15090.24
2014-04-30 13:30:00,22.2883,22.3233,22.1833,22.2883,77923.37,15.9304,15.9554,15.8554,15.9304,77923.37
2014-04-30 14:00:00,22.2883,22.6382,22.1134,22.5332,132768.39,15.9304,16.1805,15.8054,16.1055,132768.39
2014-04-30 14:30:00,22.5682,22.7432,22.4633,22.6732,118592.71,16.1305,16.2556,16.0555,16.2055,118592.71
2014-04-30 15:00:00,22.6732,22.6732,22.3933,22.4983,83968.04,16.2055,16.2055,16.0055,16.0805,83968.04
2014-04-30 15:30:00,22.4983,22.6032,22.4633,22.5332,214993.05,16.0805,16.1555,16.0555,16.1055,214993.05
2014-05-01 09:30:00,22.6732,22.7432,22.4633,22.5332,124708.83,16.2055,16.2556,16.0555,16.1055,124708.83
2014-05-01 10:00:00,22.6032,22.6032,22.3933,22.5332,128066.98,16.1555,16.1555,16.0055,16.1055,128066.98
2014-05-01 10:30:00,22.4633,22.6732,22.4633,22.6725,34553.22,16.0555,16.2055,16.0555,16.205,34553.22
2014-05-01 11:00:00,22.6732,22.6732,22.4927,22.6732,190142.74,16.2055,16.2055,16.0765,16.2055,190142.74
2014-05-01 11:30:00,22.6382,22.8831,22.6382,22.8831,88598.0,16.1805,16.3556,16.1805,16.3556,88598.0
2014-05-01 12:00:00,22.8831,22.8831,22.7432,22.7782,41226.65,16.3556,16.3556,16.2556,16.2806,41226.65
2014-05-01 12:30:00,22.8132,22.8132,22.7432,22.7782,20148.9,16.3056,16.3056,16.2556,16.2806,20148.9
2014-05-01 13:00:00,22.8125,22.8132,22.6732,22.7432,59875.1,16.3051,16.3056,16.2055,16.2556,59875.1
2014-05-01 13:30:00,22.7432,22.7432,22.6032,22.6032,52415.72,16.2556,16.2556,16.1555,16.1555,52415.72
2014-05-01 14:00:00,22.6032,22.6732,22.4633,22.6032,68491.97,16.1555,16.2055,16.0555,16.1555,68491.97
2014-05-01 14:30:00,22.6032,22.6032,22.4633,22.5332,39597.59,16.1555,16.1555,16.0555,16.1055,39597.59
2014-05-01 15:00:00,22.464,22.5332,22.4633,22.4633,29508.85,16.056,16.1055,16.0555,16.0555,29508.85
2014-05-01 15:30:00,22.4983,22.5332,22.4633,22.4983,93670.95,16.0805,16.1055,16.0555,16.0805,93670.95
2014-05-02 09:30:00,22.5332,22.9531,22.5332,22.8831,141085.17,16.1055,16.4056,16.1055,16.3556,141085.17
2014-05-02 10:00:00,22.8901,23.1631,22.8831,22.9531,180982.85,16.3606,16.5557,16.3556,16.4056,180982.85
2014-05-02 10:30:00,22.9531,23.1631,22.8132,22.9531,117077.97,16.4056,16.5557,16.3056,16.4056,117077.97
2014-05-02 11:00:00,22.9531,23.0231,22.8132,22.8831,105488.78,16.4056,16.4556,16.3056,16.3556,105488.78
2014-05-02 11:30:00,22.9181,22.9531,22.8831,22.9181,23392.73,16.3806,16.4056,16.3556,16.3806,23392.73
2014-05-02 12:00:00,22.9531,22.9531,22.8831,22.9531,9117.02,16.4056,16.4056,16.3556,16.4056,9117.02
2014-05-02 12:30:00,22.9531,22.9531,22.8831,22.9531,4858.6,16.4056,16.4056,16.3556,16.4056,4858.6
2014-05-02 13:00:00,22.9531,22.9531,22.8132,22.8831,23607.08,16.4056,16.4056,16.3056,16.3556,23607.08
2014-05-02 13:30:00,22.8481,22.8831,22.6032,22.7082,100687.34,16.3305,16.3556,16.1555,16.2305,100687.34
2014-05-02 14:00:00,22.7082,22.7432,22.6732,22.7432,29508.85,16.2305,16.2556,16.2055,16.2556,29508.85
2014-05-02 14:30:00,22.7432,22.8132,22.6732,22.8132,67220.16,16.2556,16.3056,16.2055,16.3056,67220.16
2014-05-02 15:00:00,22.7782,22.8132,22.7432,22.7782,36868.2,16.2806,16.3056,16.2556,16.2806,36868.2
2014-05-02 15:30:00,22.7782,22.8132,22.6032,22.7432,250903.82,16.2806,16.3056,16.1555,16.2556,250903.82
2014-05-05 09:30:00,22.5332,22.7432,22.3933,22.6032,97372.06,16.1055,16.2556,16.0055,16.1555,97372.06
2014-05-05 10:00:00,22.6032,22.6732,22.5332,22.5682,54430.61,16.1555,16.2055,16.1055,16.1305,54430.61
2014-05-05 10:30:00,22.6032,22.8132,22.5332,22.7432,126237.86,16.1555,16.3056,16.1055,16.2556,126237.86
2014-05-05 11:00:00,22.7432,23.0931,22.6032,22.9181,285242.69,16.2556,16.5057,16.1555,16.3806,285242.69
2014-05-05 11:30:00,22.8831,23.1281,22.8132,22.9531,581160.01,16.3556,16.5307,16.3056,16.4056,581160.01
2014-05-05 12:00:00,22.9531,23.0231,22.8831,22.9881,31866.7,16.4056,16.4556,16.3556,16.4306,31866.7
2014-05-05 12:30:00,22.9881,23.0231,22.8481,22.8481,24121.52,16.4306,16.4556,16.3305,16.3305,24121.52
2014-05-05 13:00:00,22.8481,22.8831,22.7432,22.8132,36668.14,16.3305,16.3556,16.2556,16.3056,36668.14
2014-05-05 13:30:00,22.8132,22.8481,22.6732,22.7432,62604.49,16.3056,16.3305,16.2055,16.2556,62604.49
2014-05-05 14:00:00,22.7432,22.8831,22.6032,22.7712,146272.44,16.2556,16.3556,16.1555,16.2756,146272.44
2014-05-05 14:30:00,22.7712,22.7782,22.6032,22.7082,60675.34,16.2756,16.2806,16.1555,16.2305,60675.34
2014-05-05 15:00:00,22.6732,22.7432,22.5682,22.6732,123322.7,16.2055,16.2556,16.1305,16.2055,123322.7
2014-05-05 15:30:00,22.6732,22.7432,22.6032,22.6732,146572.53,16.2055,16.2556,16.1555,16.2055,146572.53
2014-05-06 09:30:00,22.6032,22.7432,22.3233,22.6382,123208.38,16.1555,16.2556,15.9554,16.1805,123208.38
2014-05-06 10:00:00,22.606,22.8495,22.5332,22.7432,72778.97,16.1575,16.3315,16.1055,16.2556,72778.97
2014-05-06 10:30:00,22.8132,22.8132,22.5332,22.5332,19591.59,16.3056,16.3056,16.1055,16.1055,19591.59
2014-05-06 11:00:00,22.5332,22.5962,22.4633,22.4633,51558.32,16.1055,16.1505,16.0555,16.0555,51558.32
2014-05-06 11:30:00,22.4633,22.5332,22.4633,22.4633,10603.18,16.0555,16.1055,16.0555,16.0555,10603.18
2014-05-06 12:00:00,22.4983,22.5332,22.3933,22.3933,21463.58,16.0805,16.1055,16.0055,16.0055,21463.58
2014-05-06 12:30:00,22.4283,22.4633,22.3933,22.3933,8088.14,16.0305,16.0555,16.0055,16.0055,8088.14
2014-05-06 13:00:00,22.3933,22.4633,22.3233,22.3233,32595.49,16.0055,16.0555,15.9554,15.9554,32595.49
2014-05-06 13:30:00,22.3254,22.3254,22.2533,22.2533,12160.79,15.9569,15.9569,15.9054,15.9054,12160.79
2014-05-06 14:00:00,22.2533,22.3933,22.1134,22.3233,227511.09,15.9054,16.0055,15.8054,15.9554,227511.09
2014-05-06 14:30:00,22.3233,22.3233,22.0434,22.2883,196015.93,15.9554,15.9554,15.7554,15.9304,196015.93
2014-05-06 15:00:00,22.2883,22.3233,22.1134,22.1833,67305.9,15.9304,15.9554,15.8054,15.8554,67305.9
2014-05-06 15:30:00,22.1833,22.3233,22.0434,22.1833,533645.76,15.8554,15.9554,15.7554,15.8554,533645.76
2014-05-07 09:30:00,22.1134,22.3233,22.1134,22.3233,58974.83,15.8054,15.9554,15.8054,15.9554,58974.83
2014-05-07 10:00:00,22.3233,22.3933,22.1134,22.1134,37997.11,15.9554,16.0055,15.8054,15.8054,37997.11
2014-05-07 10:30:00,22.1134,22.6732,22.1134,22.3933,143100.06,15.8054,16.2055,15.8054,16.0055,143100.06
2014-05-07 11:00:00,22.3933,22.3933,22.1833,22.2533,37296.9,16.0055,16.0055,15.8554,15.9054,37296.9
2014-05-07 11:30:00,22.2533,22.3933,22.2533,22.3233,9345.66,15.9054,16.0055,15.9054,15.9554,9345.66
2014-05-07 12:00:00,22.3926,22.3933,22.3233,22.3933,19920.26,16.005,16.0055,15.9554,16.0055,19920.26
2014-05-07 12:30:00,22.3933,22.3933,22.3233,22.3583,15061.66,16.0055,16.0055,15.9554,15.9805,15061.66
2014-05-07 13:00:00,22.3583,22.4633,22.3233,22.3933,39311.79,15.9805,16.0555,15.9554,16.0055,39311.79
2014-05-07 13:30:00,22.3933,22.4003,22.2533,22.254,64990.92,16.0055,16.0105,15.9054,15.9059,64990.92
2014-05-07 14:00:00,22.2883,22.3233,22.2533,22.2883,9317.08,15.9304,15.9554,15.9054,15.9304,9317.08
2014-05-07 14:30:00,22.2883,22.5332,22.2533,22.5332,98372.36,15.9304,16.1055,15.9054,16.1055,98372.36
2014-05-07 15:00:00,22.5332,22.5332,22.4633,22.4983,36725.3,16.1055,16.1055,16.0555,16.0805,36725.3
2014-05-07 15:30:00,22.5332,22.6032,22.4633,22.6032,139456.11,16.1055,16.1555,16.0555,16.1555,139456.11
2014-05-08 09:30:00,22.4633,22.7432,22.4633,22.6732,74408.03,16.0555,16.2556,16.0555,16.2055,74408.03
2014-05-08 10:00:00,22.6725,22.7432,22.6032,22.7082,38625.87,16.205,16.2556,16.1555,16.2305,38625.87
2014-05-08 10:30:00,22.7082,22.7425,22.5332,22.6032,155689.55,16.2305,16.2551,16.1055,16.1555,155689.55
2014-05-08 11:00:00,22.6032,22.6732,22.5332,22.6081,67920.37,16.1555,16.2055,16.1055,16.159,67920.37
2014-05-08 11:30:00,22.6732,22.7432,22.6032,22.6032,177253.16,16.2055,16.2556,16.1555,16.1555,177253.16
2014-05-08 12:00:00,22.6032,22.6732,22.5332,22.6032,79309.5,16.1555,16.2055,16.1055,16.1555,79309.5
2014-05-08 12:30:00,22.5682,22.6032,22.5332,22.6032,13518.34,16.1305,16.1555,16.1055,16.1555,13518.34
2014-05-08 13:00:00,22.6032,22.6032,22.3933,22.4633,57202.87,16.1555,16.1555,16.0055,16.0555,57202.87
2014-05-08 13:30:00,22.3933,22.5332,22.3933,22.4983,36625.27,16.0055,16.1055,16.0055,16.0805,36625.27
2014-05-08 14:00:00,22.4983,22.5332,22.3933,22.4283,47299.9,16.0805,16.1055,16.0055,16.0305,47299.9
2014-05-08 14:30:00,22.3933,22.4633,22.2533,22.2883,19848.81,16.0055,16.0555,15.9054,15.9304,19848.81
2014-05-08 15:00:00,22.2883,22.3233,22.2533,22.3233,23935.75,15.9304,15.9554,15.9054,15.9554,23935.75
2014-05-08 15:30:00,22.2883,22.3233,22.2533,22.3233,129953.26,15.9304,15.9554,15.9054,15.9554,129953.26
2014-05-09 09:30:00,22.1833,22.2533,21.9734,21.9741,94714.12,15.8554,15.9054,15.7054,15.7059,94714.12
2014-05-09 10:00:00,22.0084,22.2533,21.9734,22.1833,61461.29,15.7304,15.9054,15.7054,15.8554,61461.29
2014-05-09 10:30:00,22.1833,22.3933,22.1134,22.2428,168221.88,15.8554,16.0055,15.8054,15.8979,168221.88
2014-05-09 11:00:00,22.1833,22.2533,22.0434,22.1134,62047.18,15.8554,15.9054,15.7554,15.8054,62047.18
2014-05-09 11:30:00,22.1833,22.2183,21.9734,22.1134,104102.65,15.8554,15.8804,15.7054,15.8054,104102.65
2014-05-09 12:00:00,22.1134,22.1484,21.9734,22.1134,69235.05,15.8054,15.8304,15.7054,15.8054,69235.05
2014-05-09 12:30:00,22.1484,22.3233,22.1134,22.2883,169322.21,15.8304,15.9554,15.8054,15.9304,169322.21
2014-05-09 13:00:00,22.2883,22.3233,22.2533,22.2883,26379.34,15.9304,15.9554,15.9054,15.9304,26379.34
2014-05-09 13:30:00,22.2883,22.3233,22.1134,22.1833,47985.82,15.9304,15.9554,15.8054,15.8554,47985.82
2014-05-09 14:00:00,22.1833,22.1833,22.1134,22.1379,31652.35,15.8554,15.8554,15.8054,15.8229,31652.35
2014-05-09 14:30:00,22.1134,22.1833,22.1134,22.1134,10017.29,15.8054,15.8554,15.8054,15.8054,10017.29
2014-05-09 15:00:00,22.1484,22.1833,22.0434,22.0784,111933.57,15.8304,15.8554,15.7554,15.7804,111933.57
2014-05-09 15:30:00,22.0784,22.1833,22.0434,22.1833,96771.88,15.7804,15.8554,15.7554,15.8554,96771.88
2014-05-12 09:30:00,22.3933,22.5332,22.2183,22.4983,154660.67,16.0055,16.1055,15.8804,16.0805,154660.67
2014-05-12 10:00:00,22.5332,22.6732,22.3933,22.6032,206090.38,16.1055,16.2055,16.0055,16.1555,206090.38
2014-05-12 10:30:00,22.5682,22.5682,22.3233,22.3933,229883.23,16.1305,16.1305,15.9554,16.0055,229883.23
2014-05-12 11:00:00,22.3933,22.5332,22.3583,22.4983,132168.21,16.0055,16.1055,15.9805,16.0805,132168.21
2014-05-12 11:30:00,22.4983,22.6032,22.4633,22.5682,36553.82,16.0805,16.1555,16.0555,16.1305,36553.82
2014-05-12 12:00:00,22.5682,22.6032,22.5332,22.5682,10045.87,16.1305,16.1555,16.1055,16.1305,10045.87
2014-05-12 12:30:00,22.5682,22.6032,22.5332,22.6032,24221.55,16.1305,16.1555,16.1055,16.1555,24221.55
2014-05-12 13:00:00,22.5507,22.6032,22.4633,22.4633,39025.99,16.118,16.1555,16.0555,16.0555,39025.99
2014-05-12 13:30:00,22.4633,22.5332,22.4633,22.4983,24664.54,16.0555,16.1055,16.0555,16.0805,24664.54
2014-05-12 14:00:00,22.4633,22.5332,22.4633,22.4983,16719.3,16.0555,16.1055,16.0555,16.0805,16719.3
2014-05-12 14:30:00,22.5038,22.5332,22.4633,22.4983,13418.31,16.0845,16.1055,16.0555,16.0805,13418.31
2014-05-12 15:00:00,22.4633,22.6732,22.4633,22.6732,82853.42,16.0555,16.2055,16.0555,16.2055,82853.42
2014-05-12 15:30:00,22.6382,22.6732,22.6032,22.6032,131696.64,16.1805,16.2055,16.1555,16.1555,131696.64
2014-05-13 09:30:00,22.6732,22.8831,22.6032,22.6382,122793.97,16.2055,16.3556,16.1555,16.1805,122793.97
2014-05-13 10:00:00,22.6382,22.7432,22.6032,22.6032,32624.07,16.1805,16.2556,16.1555,16.1555,32624.07
2014-05-13 10:30:00,22.6382,22.6732,22.6032,22.6732,94714.12,16.1805,16.2055,16.1555,16.2055,94714.12
2014-05-13 11:00:00,22.6732,22.6732,22.6032,22.6382,16119.12,16.2055,16.2055,16.1555,16.1805,16119.12
2014-05-13 11:30:00,22.6382,22.6732,22.6032,22.6032,13732.69,16.1805,16.2055,16.1555,16.1555,13732.69
2014-05-13 12:00:00,22.6382,22.6732,22.5332,22.5332,21320.68,16.1805,16.2055,16.1055,16.1055,21320.68
2014-05-13 12:30:00,22.5682,22.6032,22.4633,22.5682,52229.95,16.1305,16.1555,16.0555,16.1305,52229.95
2014-05-13 13:00:00,22.6032,22.6032,22.5332,22.5682,9002.7,16.1555,16.1555,16.1055,16.1305,9002.7
2014-05-13 13:30:00,22.5682,22.6032,22.5332,22.6032,10074.45,16.1305,16.1555,16.1055,16.1555,10074.45
2014-05-13 14:00:00,22.5332,22.6032,22.4633,22.4633,23821.43,16.1055,16.1555,16.0555,16.0555,23821.43
2014-05-13 14:30:00,22.4633,22.5332,22.4633,22.5332,17733.89,16.0555,16.1055,16.0555,16.1055,17733.89
2014-05-13 15:00:00,22.5332,22.5332,22.3933,22.4283,48243.04,16.1055,16.1055,16.0055,16.0305,48243.04
2014-05-13 15:30:00,22.4283,22.4633,22.3933,22.4633,83153.51,16.0305,16.0555,16.0055,16.0555,83153.51
2014-05-14 09:30:00,22.3233,22.3933,22.0434,22.1134,92999.32,15.9554,16.0055,15.7554,15.8054,92999.32
2014-05-14 10:00:00,22.1134,22.3233,22.0784,22.1134,77580.41,15.8054,15.9554,15.7804,15.8054,77580.41
2014-05-14 10:30:00,22.1134,22.1833,22.1134,22.1134,11046.17,15.8054,15.8554,15.8054,15.8054,11046.17
2014-05-14 11:00:00,22.1134,22.1833,22.1134,22.1134,16662.14,15.8054,15.8554,15.8054,15.8054,16662.14
2014-05-14 11:30:00,22.1134,22.1833,22.1134,22.1484,5044.37,15.8054,15.8554,15.8054,15.8304,5044.37
2014-05-14 12:00:00,22.1134,22.1833,22.0434,22.0784,17448.09,15.8054,15.8554,15.7554,15.7804,17448.09
2014-05-14 12:30:00,22.0434,22.1134,22.0434,22.1134,32452.59,15.7554,15.8054,15.7554,15.8054,32452.59
2014-05-14 13:00:00,22.1134,22.1134,22.0434,22.1134,3143.8,15.8054,15.8054,15.7554,15.8054,3143.8
2014-05-14 13:30:00,22.1134,22.1833,22.0434,22.1484,37468.38,15.8054,15.8554,15.7554,15.8304,37468.38
2014-05-14 14:00:00,22.1484,22.1833,22.1134,22.1134,15633.26,15.8304,15.8554,15.8054,15.8054,15633.26
2014-05-14 14:30:00,22.1484,22.3233,22.1134,22.1134,133668.66,15.8304,15.9554,15.8054,15.8054,133668.66
2014-05-14 15:00:00,22.1833,22.1833,22.1134,22.1484,22921.16,15.8554,15.8554,15.8054,15.8304,22921.16
2014-05-14 15:30:00,22.1484,22.1833,22.1134,22.1833,93242.25,15.8304,15.8554,15.8054,15.8554,93242.25
2014-05-15 09:30:00,22.0434,22.1134,21.6935,21.6935,96729.01,15.7554,15.8054,15.5053,15.5053,96729.01
2014-05-15 10:00:00,21.6935,21.7635,21.4836,21.5185,214664.38,15.5053,15.5553,15.3553,15.3802,214664.38
2014-05-15 10:30:00,21.5185,21.6935,21.4836,21.6585,247374.19,15.3802,15.5053,15.3553,15.4803,247374.19
2014-05-15 11:00:00,21.6585,21.6935,21.5535,21.6235,93871.01,15.4803,15.5053,15.4052,15.4553,93871.01
2014-05-15 11:30:00,21.6585,21.6935,21.4836,21.4836,53401.73,15.4803,15.5053,15.3553,15.3553,53401.73
2014-05-15 12:00:00,21.4836,21.4843,20.8537,21.4486,556438.31,15.3553,15.3558,14.9051,15.3303,556438.31
2014-05-15 12:30:00,21.4136,21.6585,21.4136,21.5885,33495.76,15.3052,15.4803,15.3052,15.4302,33495.76
2014-05-15 13:00:00,21.6235,21.6935,21.4136,21.5535,104059.78,15.4553,15.5053,15.3052,15.4052,104059.78
2014-05-15 13:30:00,21.5535,21.6235,21.4836,21.6235,38368.65,15.4052,15.4553,15.3553,15.4553,38368.65
2014-05-15 14:00:00,21.6235,21.8334,21.5535,21.8334,43513.05,15.4553,15.6053,15.4052,15.6053,43513.05
2014-05-15 14:30:00,21.8334,21.9034,21.7635,21.8684,43284.41,15.6053,15.6553,15.5553,15.6303,43284.41
2014-05-15 15:00:00,21.8684,21.9734,21.8334,21.9734,92713.52,15.6303,15.7054,15.6053,15.7054,92713.52
2014-05-15 15:30:00,21.9734,21.9734,21.9034,21.9034,180911.4,15.7054,15.7054,15.6553,15.6553,180911.4
2014-05-16 09:30:00,21.8334,21.9034,21.5535,21.6235,72836.13,15.6053,15.6553,15.4052,15.4553,72836.13
2014-05-16 10:00:00,21.6585,21.8334,21.5535,21.7635,143057.19,15.4803,15.6053,15.4052,15.5553,143057.19
2014-05-16 10:30:00,21.7635,21.9734,21.7635,21.9734,97543.54,15.5553,15.7054,15.5553,15.7054,97543.54
2014-05-16 11:00:00,21.9384,22.1134,21.9034,22.0784,62504.46,15.6803,15.8054,15.6553,15.7804,62504.46
2014-05-16 11:30:00,22.0784,22.1134,21.9034,21.9034,41369.55,15.7804,15.8054,15.6553,15.6553,41369.55
2014-05-16 12:00:00,21.9034,21.9034,21.8334,21.8334,19834.52,15.6553,15.6553,15.6053,15.6053,19834.52
2014-05-16 12:30:00,21.8334,21.8334,21.6235,21.6585,62361.56,15.6053,15.6053,15.4553,15.4803,62361.56
2014-05-16 13:00:00,21.6585,21.6935,21.6235,21.6235,35696.42,15.4803,15.5053,15.4553,15.4553,35696.42
2014-05-16 13:30:00,21.6235,21.6935,21.6235,21.6935,32809.84,15.4553,15.5053,15.4553,15.5053,32809.84
2014-05-16 14:00:00,21.6235,21.6935,21.6235,21.6494,11632.06,15.4553,15.5053,15.4553,15.4738,11632.06
2014-05-16 14:30:00,21.6235,21.6935,21.6235,21.6235,16019.09,15.4553,15.5053,15.4553,15.4553,16019.09
2014-05-16 15:00:00,21.6235,21.7635,21.6235,21.7635,52315.69,15.4553,15.5553,15.4553,15.5553,52315.69
2014-05-16 15:30:00,21.7285,21.8334,21.6935,21.8334,109032.7,15.5303,15.6053,15.5053,15.6053,109032.7
2014-05-19 09:30:00,20.18,22.4,20.18,21.82,726000.0,14.4235,16.0103,14.4235,15.5957,726000.0
2014-05-19 10:00:00,21.82,22.05,21.65,22.02,1016800.0,15.5957,15.7601,15.4742,15.7387,1016800.0
2014-05-19 10:30:00,22.0,22.07,21.76,21.94,300600.0,15.7244,15.7744,15.5528,15.6815,300600.0
2014-05-19 11:00:00,21.95,22.14,21.93,22.0,136300.0,15.6886,15.8244,15.6743,15.7244,136300.0
2014-05-19 11:30:00,22.0,22.04,21.94,21.99,146300.0,15.7244,15.753,15.6815,15.7172,146300.0
2014-05-19 12:00:00,21.99,22.0,21.99,22.0,86100.0,15.7172,15.7244,15.7172,15.7244,86100.0
2014-05-19 12:30:00,21.99,22.07,21.9,22.02,342500.0,15.7172,15.7744,15.6529,15.7387,342500.0
2014-05-19 13:00:00,22.03,22.14,21.96,22.04,128300.0,15.7458,15.8244,15.6958,15.753,128300.0
2014-05-19 13:30:00,22.04,22.12,22.01,22.11,96500.0,15.753,15.8101,15.7315,15.803,96500.0
2014-05-19 14:00:00,22.12,22.15,22.1,22.11,70100.0,15.8101,15.8316,15.7958,15.803,70100.0
2014-05-19 14:30:00,22.11,22.11,22.01,22.01,88800.0,15.803,15.803,15.7315,15.7315,88800.0
2014-05-19 15:00:00,22.01,22.04,21.93,21.95,107400.0,15.7315,15.753,15.6743,15.6886,107400.0
2014-05-19 15:30:00,21.96,22.07,21.94,21.99,346000.0,15.6958,15.7744,15.6815,15.7172,346000.0
2014-05-20 09:30:00,21.89,22.05,21.81,21.91,524800.0,15.6457,15.7601,15.5886,15.66,524800.0
2014-05-20 10:00:00,21.91,22.0,21.8,21.81,847400.0,15.66,15.7244,15.5814,15.5886,847400.0
2014-05-20 10:30:00,21.81,21.97,21.78,21.96,476900.0,15.5886,15.7029,15.5671,15.6958,476900.0
2014-05-20 11:00:00,21.96,22.0,21.84,21.85,138000.0,15.6958,15.7244,15.61,15.6172,138000.0
2014-05-20 11:30:00,21.85,21.88,21.74,21.8,478300.0,15.6172,15.6386,15.5385,15.5814,478300.0
2014-05-20 12:00:00,21.81,21.83,21.73,21.75,479500.0,15.5886,15.6029,15.5314,15.5457,479500.0
2014-05-20 12:30:00,21.75,21.82,21.7,21.81,381000.0,15.5457,15.5957,15.5099,15.5886,381000.0
2014-05-20 13:00:00,21.82,21.94,21.75,21.75,506400.0,15.5957,15.6815,15.5457,15.5457,506400.0
2014-05-20 13:30:00,21.75,21.8,21.7,21.74,328800.0,15.5457,15.5814,15.5099,15.5385,328800.0
2014-05-20 14:00:00,21.75,21.89,21.75,21.87,314000.0,15.5457,15.6457,15.5457,15.6315,314000.0
2014-05-20 14:30:00,21.87,21.97,21.85,21.93,280700.0,15.6315,15.7029,15.6172,15.6743,280700.0
2014-05-20 15:00:00,21.93,21.99,21.85,21.97,535700.0,15.6743,15.7172,15.6172,15.7029,535700.0
2014-05-20 15:30:00,21.97,22.14,21.93,22.08,959300.0,15.7029,15.8244,15.6743,15.7815,959300.0
2014-05-21 09:30:00,22.09,22.45,22.04,22.38,848600.0,15.7887,16.046,15.753,15.996,848600.0
2014-05-21 10:00:00,22.38,22.4,22.2,22.26,1597600.0,15.996,16.0103,15.8673,15.9102,1597600.0
2014-05-21 10:30:00,22.26,22.41,22.23,22.34,304000.0,15.9102,16.0174,15.8888,15.9674,304000.0
2014-05-21 11:00:00,22.32,22.38,22.01,22.08,631100.0,15.9531,15.996,15.7315,15.7815,631100.0
2014-05-21 11:30:00,22.08,22.12,21.84,21.96,525700.0,15.7815,15.8101,15.61,15.6958,525700.0
2014-05-21 12:00:00,21.97,22.12,21.92,22.09,305700.0,15.7029,15.8101,15.6672,15.7887,305700.0
2014-05-21 12:30:00,22.09,22.09,21.91,21.93,320400.0,15.7887,15.7887,15.66,15.6743,320400.0
2014-05-21 13:00:00,21.93,22.05,21.88,21.95,264600.0,15.6743,15.7601,15.6386,15.6886,264600.0
2014-05-21 13:30:00,21.96,22.05,21.81,22.04,284300.0,15.6958,15.7601,15.5886,15.753,284300.0
2014-05-21 14:00:00,22.05,22.26,21.93,22.16,467700.0,15.7601,15.9102,15.6743,15.8387,467700.0
2014-05-21 14:30:00,22.16,22.16,21.93,21.97,193900.0,15.8387,15.8387,15.6743,15.7029,193900.0
2014-05-21 15:00:00,21.98,22.18,21.96,22.04,338000.0,15.7101,15.853,15.6958,15.753,338000.0
2014-05-21 15:30:00,22.04,22.21,22.0,22.13,1217700.0,15.753,15.8745,15.7244,15.8173,1217700.0
2014-05-22 09:30:00,22.23,22.4,22.07,22.39,409700.0,15.8888,16.0103,15.7744,16.0031,409700.0
2014-05-22 10:00:00,22.4,22.43,22.29,22.3,368200.0,16.0103,16.0317,15.9316,15.9388,368200.0
2014-05-22 10:30:00,22.3,22.41,22.3,22.36,262100.0,15.9388,16.0174,15.9388,15.9817,262100.0
2014-05-22 11:00:00,22.36,22.38,22.28,22.37,231600.0,15.9817,15.996,15.9245,15.9888,231600.0
2014-05-22 11:30:00,22.38,22.4,22.29,22.32,123200.0,15.996,16.0103,15.9316,15.9531,123200.0
2014-05-22 12:00:00,22.31,22.37,22.27,22.33,199300.0,15.9459,15.9888,15.9173,15.9602,199300.0
2014-05-22 12:30:00,22.32,22.34,22.28,22.31,48300.0,15.9531,15.9674,15.9245,15.9459,48300.0
2014-05-22 13:00:00,22.32,22.37,22.27,22.32,274400.0,15.9531,15.9888,15.9173,15.9531,274400.0
2014-05-22 13:30:00,22.32,22.33,22.29,22.31,219000.0,15.9531,15.9602,15.9316,15.9459,219000.0
2014-05-22 14:00:00,22.3,22.4,22.3,22.34,156100.0,15.9388,16.0103,15.9388,15.9674,156100.0
2014-05-22 14:30:00,22.33,22.6,22.3,22.58,527700.0,15.9602,16.1532,15.9388,16.1389,527700.0
2014-05-22 15:00:00,22.58,22.62,22.44,22.62,557500.0,16.1389,16.1675,16.0389,16.1675,557500.0
2014-05-22 15:30:00,22.62,22.83,22.55,22.73,1984700.0,16.1675,16.3176,16.1175,16.2461,1984700.0
2014-05-23 09:30:00,22.7,22.74,22.58,22.65,153300.0,16.2247,16.2533,16.1389,16.189,153300.0
2014-05-23 10:00:00,22.64,22.93,22.64,22.92,198600.0,16.1818,16.3891,16.1818,16.3819,198600.0
2014-05-23 10:30:00,22.92,22.95,22.82,22.86,341200.0,16.3819,16.4034,16.3105,16.339,341200.0
2014-05-23 11:00:00,22.87,22.9,22.75,22.8,216500.0,16.3462,16.3676,16.2604,16.2962,216500.0
2014-05-23 11:30:00,22.79,22.84,22.67,22.72,399900.0,16.289,16.3248,16.2032,16.239,399900.0
2014-05-23 12:00:00,22.71,22.85,22.69,22.72,523700.0,16.2318,16.3319,16.2175,16.239,523700.0
2014-05-23 12:30:00,22.72,22.78,22.59,22.77,588900.0,16.239,16.2819,16.1461,16.2747,588900.0
2014-05-23 13:00:00,22.77,22.84,22.47,22.48,385100.0,16.2747,16.3248,16.0603,16.0674,385100.0
2014-05-23 13:30:00,22.48,22.72,22.45,22.71,344300.0,16.0674,16.239,16.046,16.2318,344300.0
2014-05-23 14:00:00,22.72,22.73,22.59,22.59,204400.0,16.239,16.2461,16.1461,16.1461,204400.0
2014-05-23 14:30:00,22.59,22.72,22.45,22.71,344300.0,16.1461,16.239,16.046,16.2318,344300.0
2014-05-23 15:00:00,22.71,22.76,22.44,22.5,741000.0,16.2318,16.2676,16.0389,16.0817,741000.0
2014-05-23 15:30:00,22.5,22.76,22.47,22.65,789500.0,16.0817,16.2676,16.0603,16.189,789500.0
2014-05-27 09:30:00,22.68,23.16,22.68,23.05,356600.0,16.2104,16.5535,16.2104,16.4748,356600.0
2014-05-27 10:00:00,23.04,23.19,22.89,22.95,466800.0,16.4677,16.5749,16.3605,16.4034,466800.0
2014-05-27 10:30:00,22.95,23.11,22.86,22.99,342100.0,16.4034,16.5177,16.339,16.432,342100.0
2014-05-27 11:00:00,23.0,23.02,22.87,22.87,51200.0,16.4391,16.4534,16.3462,16.3462,51200.0
2014-05-27 11:30:00,22.88,22.95,22.76,22.77,114400.0,16.3533,16.4034,16.2676,16.2747,114400.0
2014-05-27 12:00:00,22.77,22.8,22.69,22.76,375200.0,16.2747,16.2962,16.2175,16.2676,375200.0
2014-05-27 12:30:00,22.76,22.92,22.71,22.9,584500.0,16.2676,16.3819,16.2318,16.3676,584500.0
2014-05-27 13:00:00,22.9,22.9,22.64,22.64,304100.0,16.3676,16.3676,16.1818,16.1818,304100.0
2014-05-27 13:30:00,22.64,22.79,22.55,22.63,568700.0,16.1818,16.289,16.1175,16.1747,568700.0
2014-05-27 14:00:00,22.64,22.73,22.57,22.68,607900.0,16.1818,16.2461,16.1318,16.2104,607900.0
2014-05-27 14:30:00,22.67,22.68,22.52,22.64,658100.0,16.2032,16.2104,16.096,16.1818,658100.0
2014-05-27 15:00:00,22.64,22.89,22.57,22.76,742000.0,16.1818,16.3605,16.1318,16.2676,742000.0
2014-05-27 15:30:00,22.77,22.85,22.67,22.77,1002400.0,16.2747,16.3319,16.2032,16.2747,1002400.0
2014-05-28 09:30:00,22.71,22.79,22.52,22.76,297800.0,16.2318,16.289,16.096,16.2676,297800.0
2014-05-28 10:00:00,22.76,22.76,22.56,22.67,510800.0,16.2676,16.2676,16.1246,16.2032,510800.0
2014-05-28 10:30:00,22.67,22.69,22.44,22.47,365300.0,16.2032,16.2175,16.0389,16.0603,365300.0
2014-05-28 11:00:00,22.48,22.63,22.38,22.53,565800.0,16.0674,16.1747,15.996,16.1032,565800.0
2014-05-28 11:30:00,22.52,22.58,22.45,22.46,161300.0,16.096,16.1389,16.046,16.0531,161300.0
2014-05-28 12:00:00,22.45,22.62,22.45,22.5,597500.0,16.046,16.1675,16.046,16.0817,597500.0
2014-05-28 12:30:00,22.5,22.61,22.48,22.53,705500.0,16.0817,16.1604,16.0674,16.1032,705500.0
2014-05-28 13:00:00,22.53,22.76,22.53,22.69,636500.0,16.1032,16.2676,16.1032,16.2175,636500.0
2014-05-28 13:30:00,22.69,22.71,22.52,22.7,772400.0,16.2175,16.2318,16.096,16.2247,772400.0
2014-05-28 14:00:00,22.7,22.73,22.59,22.73,428800.0,16.2247,16.2461,16.1461,16.2461,428800.0
2014-05-28 14:30:00,22.72,22.73,22.49,22.61,641900.0,16.239,16.2461,16.0746,16.1604,641900.0
2014-05-28 15:00:00,22.61,22.95,22.59,22.95,596700.0,16.1604,16.4034,16.1461,16.4034,596700.0
2014-05-28 15:30:00,22.94,23.0,22.79,22.85,949400.0,16.3962,16.4391,16.289,16.3319,949400.0
2014-05-29 09:30:00,22.91,23.06,22.78,23.04,150300.0,16.3748,16.482,16.2819,16.4677,150300.0
2014-05-29 10:00:00,23.04,23.18,22.99,23.09,528300.0,16.4677,16.5678,16.432,16.5034,528300.0
2014-05-29 10:30:00,23.09,23.14,23.05,23.12,219500.0,16.5034,16.5392,16.4748,16.5249,219500.0
2014-05-29 11:00:00,23.11,23.14,23.04,23.07,569700.0,16.5177,16.5392,16.4677,16.4891,569700.0
2014-05-29 11:30:00,23.06,23.1,22.89,22.95,923900.0,16.482,16.5106,16.3605,16.4034,923900.0
2014-05-29 12:00:00,22.95,23.12,22.92,23.02,505200.0,16.4034,16.5249,16.3819,16.4534,505200.0
2014-05-29 12:30:00,23.03,23.09,22.93,23.06,772400.0,16.4606,16.5034,16.3891,16.482,772400.0
2014-05-29 13:00:00,23.06,23.08,22.79,22.86,949600.0,16.482,16.4963,16.289,16.339,949600.0
2014-05-29 13:30:00,22.86,23.0,22.86,22.88,748800.0,16.339,16.4391,16.339,16.3533,748800.0
2014-05-29 14:00:00,22.89,22.96,22.87,22.92,634900.0,16.3605,16.4105,16.3462,16.3819,634900.0
2014-05-29 14:30:00,22.93,23.0,22.89,23.0,635400.0,16.3891,16.4391,16.3605,16.4391,635400.0
2014-05-29 15:00:00,23.0,23.18,23.0,23.18,303200.0,16.4391,16.5678,16.4391,16.5678,303200.0
2014-05-29 15:30:00,23.18,23.19,22.99,23.05,1314200.0,16.5678,16.5749,16.432,16.4748,1314200.0
2014-05-30 09:30:00,23.04,23.26,22.96,23.24,209800.0,16.4677,16.6249,16.4105,16.6106,209800.0
2014-05-30 10:00:00,23.22,23.29,23.13,23.13,323000.0,16.5964,16.6464,16.532,16.532,323000.0
2014-05-30 10:30:00,23.12,23.16,23.04,23.16,217100.0,16.5249,16.5535,16.4677,16.5535,217100.0
2014-05-30 11:00:00,23.16,23.18,23.06,23.08,209800.0,16.5535,16.5678,16.482,16.4963,209800.0
2014-05-30 11:30:00,23.07,23.2,23.07,23.18,183800.0,16.4891,16.5821,16.4891,16.5678,183800.0
2014-05-30 12:00:00,23.17,23.25,23.15,23.22,122800.0,16.5606,16.6178,16.5463,16.5964,122800.0
2014-05-30 12:30:00,23.22,23.22,23.05,23.15,275500.0,16.5964,16.5964,16.4748,16.5463,275500.0
2014-05-30 13:00:00,23.15,23.19,22.99,23.08,384400.0,16.5463,16.5749,16.432,16.4963,384400.0
2014-05-30 13:30:00,23.08,23.2,22.94,22.94,301800.0,16.4963,16.5821,16.3962,16.3962,301800.0
2014-05-30 14:00:00,22.95,23.12,22.91,23.09,321400.0,16.4034,16.5249,16.3748,16.5034,321400.0
2014-05-30 14:30:00,23.08,23.12,23.0,23.0,210700.0,16.4963,16.5249,16.4391,16.4391,210700.0
2014-05-30 15:00:00,23.0,23.07,22.95,23.06,555300.0,16.4391,16.4891,16.4034,16.482,555300.0
2014-05-30 15:30:00,23.05,23.14,23.03,23.06,553600.0,16.4748,16.5392,16.4606,16.482,553600.0
2014-06-02 09:30:00,23.11,23.3,23.02,23.23,229800.0,16.5177,16.6535,16.4534,16.6035,229800.0
2014-06-02 10:00:00,23.22,23.23,22.94,23.0,118400.0,16.5964,16.6035,16.3962,16.4391,118400.0
2014-06-02 10:30:00,23.01,23.06,22.94,23.06,293600.0,16.4463,16.482,16.3962,16.482,293600.0
2014-06-02 11:00:00,23.06,23.19,23.04,23.18,152200.0,16.482,16.5749,16.4677,16.5678,152200.0
2014-06-02 11:30:00,23.19,23.21,23.13,23.21,238400.0,16.5749,16.5892,16.532,16.5892,238400.0
2014-06-02 12:00:00,23.21,23.37,23.16,23.35,286900.0,16.5892,16.7036,16.5535,16.6893,286900.0
2014-06-02 12:30:00,23.35,23.4,23.34,23.37,88500.0,16.6893,16.725,16.6821,16.7036,88500.0
2014-06-02 13:00:00,23.37,23.44,23.35,23.43,74100.0,16.7036,16.7536,16.6893,16.7465,74100.0
2014-06-02 13:30:00,23.42,23.44,23.38,23.39,116600.0,16.7393,16.7536,16.7107,16.7179,116600.0
2014-06-02 14:00:00,23.39,23.39,23.35,23.35,99400.0,16.7179,16.7179,16.6893,16.6893,99400.0
2014-06-02 14:30:00,23.35,23.44,23.35,23.41,105100.0,16.6893,16.7536,16.6893,16.7322,105100.0
2014-06-02 15:00:00,23.41,23.48,23.37,23.48,305700.0,16.7322,16.7822,16.7036,16.7822,305700.0
2014-06-02 15:30:00,23.48,23.5,23.45,23.49,378100.0,16.7822,16.7965,16.7607,16.7893,378100.0
2014-06-03 09:30:00,23.54,24.05,23.54,24.03,656300.0,16.8251,17.1896,16.8251,17.1753,656300.0
2014-06-03 10:00:00,24.03,24.07,23.8,23.91,329600.0,17.1753,17.2039,17.0109,17.0895,329600.0
2014-06-03 10:30:00,23.92,23.98,23.74,23.8,673700.0,17.0967,17.1396,16.968,17.0109,673700.0
2014-06-03 11:00:00,23.8,23.82,23.7,23.73,132900.0,17.0109,17.0252,16.9394,16.9609,132900.0
2014-06-03 11:30:00,23.73,23.76,23.64,23.68,479600.0,16.9609,16.9823,16.8965,16.9251,479600.0
2014-06-03 12:00:00,23.68,23.93,23.67,23.84,545700.0,16.9251,17.1038,16.918,17.0395,545700.0
2014-06-03 12:30:00,23.85,23.93,23.78,23.88,270100.0,17.0466,17.1038,16.9966,17.0681,270100.0
2014-06-03 13:00:00,23.89,24.07,23.87,24.06,239400.0,17.0752,17.2039,17.0609,17.1967,239400.0
2014-06-03 13:30:00,24.06,24.17,24.0,24.09,521200.0,17.1967,17.2754,17.1539,17.2182,521200.0
2014-06-03 14:00:00,24.09,24.1,24.03,24.05,156300.0,17.2182,17.2253,17.1753,17.1896,156300.0
2014-06-03 14:30:00,24.05,24.07,24.0,24.02,156500.0,17.1896,17.2039,17.1539,17.1681,156500.0
2014-06-03 15:00:00,24.02,24.07,24.01,24.04,159700.0,17.1681,17.2039,17.161,17.1824,159700.0
2014-06-03 15:30:00,24.04,24.13,24.03,24.1,414400.0,17.1824,17.2468,17.1753,17.2253,414400.0
2014-06-04 09:30:00,24.01,24.25,23.96,24.03,147700.0,17.161,17.3325,17.1253,17.1753,147700.0
2014-06-04 10:00:00,24.04,24.12,23.96,24.03,197800.0,17.1824,17.2396,17.1253,17.1753,197800.0
2014-06-04 10:30:00,24.03,24.23,24.0,24.2,182000.0,17.1753,17.3182,17.1539,17.2968,182000.0
2014-06-04 11:00:00,24.21,24.28,24.17,24.2,259900.0,17.304,17.354,17.2754,17.2968,259900.0
2014-06-04 11:30:00,24.19,24.23,24.14,24.14,142700.0,17.2897,17.3182,17.2539,17.2539,142700.0
2014-06-04 12:00:00,24.13,24.15,24.06,24.07,55400.0,17.2468,17.2611,17.1967,17.2039,55400.0
2014-06-04 12:30:00,24.08,24.1,24.03,24.08,45000.0,17.211,17.2253,17.1753,17.211,45000.0
2014-06-04 13:00:00,24.08,24.14,24.06,24.14,114900.0,17.211,17.2539,17.1967,17.2539,114900.0
2014-06-04 13:30:00,24.13,24.14,24.07,24.1,74500.0,17.2468,17.2539,17.2039,17.2253,74500.0
2014-06-04 14:00:00,24.09,24.1,24.01,24.01,171200.0,17.2182,17.2253,17.161,17.161,171200.0
2014-06-04 14:30:00,24.02,24.02,23.95,24.02,132900.0,17.1681,17.1681,17.1181,17.1681,132900.0
2014-06-04 15:00:00,24.02,24.06,24.0,24.05,103000.0,17.1681,17.1967,17.1539,17.1896,103000.0
2014-06-04 15:30:00,24.05,24.09,24.05,24.08,331500.0,17.1896,17.2182,17.1896,17.211,331500.0
2014-06-05 09:30:00,24.05,24.08,23.93,24.08,133900.0,17.1896,17.211,17.1038,17.211,133900.0
2014-06-05 10:00:00,24.07,24.12,23.95,24.03,108600.0,17.2039,17.2396,17.1181,17.1753,108600.0
2014-06-05 10:30:00,24.03,24.07,23.95,23.98,62100.0,17.1753,17.2039,17.1181,17.1396,62100.0
2014-06-05 11:00:00,23.98,24.15,23.98,24.14,60500.0,17.1396,17.2611,17.1396,17.2539,60500.0
2014-06-05 11:30:00,24.14,24.25,24.14,24.21,61300.0,17.2539,17.3325,17.2539,17.304,61300.0
2014-06-05 12:00:00,24.22,24.24,24.19,24.22,48400.0,17.3111,17.3254,17.2897,17.3111,48400.0
2014-06-05 12:30:00,24.22,24.29,24.22,24.23,66200.0,17.3111,17.3611,17.3111,17.3182,66200.0
2014-06-05 13:00:00,24.23,24.27,24.2,24.27,90400.0,17.3182,17.3468,17.2968,17.3468,90400.0
2014-06-05 13:30:00,24.26,24.33,24.25,24.33,49700.0,17.3397,17.3897,17.3325,17.3897,49700.0
2014-06-05 14:00:00,24.34,24.39,24.3,24.39,59900.0,17.3969,17.4326,17.3683,17.4326,59900.0
2014-06-05 14:30:00,24.38,24.39,24.33,24.35,50900.0,17.4255,17.4326,17.3897,17.404,50900.0
2014-06-05 15:00:00,24.34,24.4,24.34,24.34,139900.0,17.3969,17.4398,17.3969,17.3969,139900.0
2014-06-05 15:30:00,24.35,24.35,24.3,24.32,314200.0,17.404,17.404,17.3683,17.3826,314200.0
2014-06-06 09:30:00,24.36,24.5,24.32,24.4,98400.0,17.4112,17.5112,17.3826,17.4398,98400.0
2014-06-06 10:00:00,24.4,24.43,24.36,24.42,65700.0,17.4398,17.4612,17.4112,17.454,65700.0
2014-06-06 10:30:00,24.43,24.46,24.38,24.46,64300.0,17.4612,17.4826,17.4255,17.4826,64300.0
2014-06-06 11:00:00,24.46,24.5,24.44,24.45,71600.0,17.4826,17.5112,17.4683,17.4755,71600.0
2014-06-06 11:30:00,24.45,24.5,24.45,24.5,113000.0,17.4755,17.5112,17.4755,17.5112,113000.0
2014-06-06 12:00:00,24.5,24.58,24.48,24.58,197700.0,17.5112,17.5684,17.4969,17.5684,197700.0
2014-06-06 12:30:00,24.58,24.73,24.58,24.72,117500.0,17.5684,17.6756,17.5684,17.6685,117500.0
2014-06-06 13:00:00,24.71,24.71,24.62,24.67,69100.0,17.6613,17.6613,17.597,17.6327,69100.0
2014-06-06 13:30:00,24.68,24.71,24.67,24.71,74300.0,17.6399,17.6613,17.6327,17.6613,74300.0
2014-06-06 14:00:00,24.7,24.73,24.69,24.72,101400.0,17.6542,17.6756,17.647,17.6685,101400.0
2014-06-06 14:30:00,24.71,24.72,24.67,24.71,115000.0,17.6613,17.6685,17.6327,17.6613,115000.0
2014-06-06 15:00:00,24.71,24.72,24.69,24.71,102400.0,17.6613,17.6685,17.647,17.6613,102400.0
2014-06-06 15:30:00,24.71,24.71,24.64,24.69,265500.0,17.6613,17.6613,17.6113,17.647,265500.0
2014-06-09 09:30:00,24.64,24.95,24.6,24.8,92700.0,17.6113,17.8329,17.5827,17.7256,92700.0
2014-06-09 10:00:00,24.81,24.85,24.77,24.77,131000.0,17.7328,17.7614,17.7042,17.7042,131000.0
2014-06-09 10:30:00,24.78,24.79,24.7,24.75,47500.0,17.7114,17.7185,17.6542,17.6899,47500.0
2014-06-09 11:00:00,24.75,24.8,24.71,24.8,37900.0,17.6899,17.7256,17.6613,17.7256,37900.0
2014-06-09 11:30:00,24.8,24.85,24.79,24.82,52100.0,17.7256,17.7614,17.7185,17.7399,52100.0
2014-06-09 12:00:00,24.83,24.83,24.73,24.74,42800.0,17.7471,17.7471,17.6756,17.6828,42800.0
2014-06-09 12:30:00,24.74,24.8,24.72,24.73,79100.0,17.6828,17.7256,17.6685,17.6756,79100.0
2014-06-09 13:00:00,24.74,24.85,24.74,24.83,82500.0,17.6828,17.7614,17.6828,17.7471,82500.0
2014-06-09 13:30:00,24.83,24.83,24.78,24.79,72900.0,17.7471,17.7471,17.7114,17.7185,72900.0
2014-06-09 14:00:00,24.79,24.8,24.73,24.74,65200.0,17.7185,17.7256,17.6756,17.6828,65200.0
2014-06-09 14:30:00,24.73,24.75,24.69,24.74,31700.0,17.6756,17.6899,17.647,17.6828,31700.0
2014-06-09 15:00:00,24.74,24.79,24.71,24.76,61000.0,17.6828,17.7185,17.6613,17.6971,61000.0
2014-06-09 15:30:00,24.76,24.81,24.74,24.77,278100.0,17.6971,17.7328,17.6828,17.7042,278100.0
2014-06-10 09:30:00,24.74,24.75,24.61,24.72,105100.0,17.6828,17.6899,17.5898,17.6685,105100.0
2014-06-10 10:00:00,24.73,24.73,24.65,24.7,73800.0,17.6756,17.6756,17.6184,17.6542,73800.0
2014-06-10 10:30:00,24.7,24.78,24.68,24.75,27000.0,17.6542,17.7114,17.6399,17.6899,27000.0
2014-06-10 11:00:00,24.75,24.76,24.65,24.68,34600.0,17.6899,17.6971,17.6184,17.6399,34600.0
2014-06-10 11:30:00,24.68,24.71,24.66,24.67,64400.0,17.6399,17.6613,17.6256,17.6327,64400.0
2014-06-10 12:00:00,24.68,24.69,24.63,24.69,23400.0,17.6399,17.647,17.6041,17.647,23400.0
2014-06-10 12:30:00,24.68,24.73,24.68,24.73,20100.0,17.6399,17.6756,17.6399,17.6756,20100.0
2014-06-10 13:00:00,24.73,24.78,24.73,24.75,103500.0,17.6756,17.7114,17.6756,17.6899,103500.0
2014-06-10 13:30:00,24.76,24.85,24.76,24.82,119500.0,17.6971,17.7614,17.6971,17.7399,119500.0
2014-06-10 14:00:00,24.82,24.82,24.75,24.8,32800.0,17.7399,17.7399,17.6899,17.7256,32800.0
2014-06-10 14:30:00,24.8,24.8,24.74,24.78,32200.0,17.7256,17.7256,17.6828,17.7114,32200.0
2014-06-10 15:00:00,24.78,24.84,24.77,24.84,74500.0,17.7114,17.7542,17.7042,17.7542,74500.0
2014-06-10 15:30:00,24.83,24.85,24.82,24.83,146900.0,17.7471,17.7614,17.7399,17.7471,146900.0
2014-06-11 09:30:00,24.75,24.78,24.6,24.63,121100.0,17.6899,17.7114,17.5827,17.6041,121100.0
2014-06-11 10:00:00,24.65,24.75,24.62,24.66,71700.0,17.6184,17.6899,17.597,17.6256,71700.0
2014-06-11 10:30:00,24.67,24.67,24.61,24.62,23200.0,17.6327,17.6327,17.5898,17.597,23200.0
2014-06-11 11:00:00,24.63,24.67,24.62,24.62,10200.0,17.6041,17.6327,17.597,17.597,10200.0
2014-06-11 11:30:00,24.63,24.65,24.56,24.65,25200.0,17.6041,17.6184,17.5541,17.6184,25200.0
2014-06-11 12:00:00,24.65,24.68,24.64,24.66,24100.0,17.6184,17.6399,17.6113,17.6256,24100.0
2014-06-11 12:30:00,24.65,24.69,24.64,24.68,16100.0,17.6184,17.647,17.6113,17.6399,16100.0
2014-06-11 13:00:00,24.67,24.68,24.62,24.68,39600.0,17.6327,17.6399,17.597,17.6399,39600.0
2014-06-11 13:30:00,24.69,24.71,24.63,24.66,58200.0,17.647,17.6613,17.6041,17.6256,58200.0
2014-06-11 14:00:00,24.66,24.66,24.59,24.64,91400.0,17.6256,17.6256,17.5756,17.6113,91400.0
2014-06-11 14:30:00,24.64,24.72,24.63,24.63,80000.0,17.6113,17.6685,17.6041,17.6041,80000.0
2014-06-11 15:00:00,24.64,24.7,24.64,24.68,54500.0,17.6113,17.6542,17.6113,17.6399,54500.0
2014-06-11 15:30:00,24.69,24.72,24.66,24.66,223400.0,17.647,17.6685,17.6256,17.6256,223400.0
2014-06-12 09:30:00,24.61,24.72,24.48,24.71,111500.0,17.5898,17.6685,17.4969,17.6613,111500.0
2014-06-12 10:00:00,24.73,24.78,24.55,24.55,150500.0,17.6756,17.7114,17.547,17.547,150500.0
2014-06-12 10:30:00,24.55,24.57,24.46,24.51,71000.0,17.547,17.5613,17.4826,17.5184,71000.0
2014-06-12 11:00:00,24.51,24.66,24.51,24.65,61900.0,17.5184,17.6256,17.5184,17.6184,61900.0
2014-06-12 11:30:00,24.65,24.65,24.58,24.58,48100.0,17.6184,17.6184,17.5684,17.5684,48100.0
2014-06-12 12:00:00,24.58,24.63,24.55,24.61,29600.0,17.5684,17.6041,17.547,17.5898,29600.0
2014-06-12 12:30:00,24.61,24.62,24.51,24.55,83700.0,17.5898,17.597,17.5184,17.547,83700.0
2014-06-12 13:00:00,24.55,24.56,24.47,24.47,44700.0,17.547,17.5541,17.4898,17.4898,44700.0
2014-06-12 13:30:00,24.47,24.52,24.41,24.45,62900.0,17.4898,17.5255,17.4469,17.4755,62900.0
2014-06-12 14:00:00,24.45,24.52,24.43,24.46,163100.0,17.4755,17.5255,17.4612,17.4826,163100.0
2014-06-12 14:30:00,24.46,24.5,24.43,24.44,90500.0,17.4826,17.5112,17.4612,17.4683,90500.0
2014-06-12 15:00:00,24.44,24.49,24.43,24.45,164700.0,17.4683,17.5041,17.4612,17.4755,164700.0
2014-06-12 15:30:00,24.45,24.52,24.41,24.5,182100.0,17.4755,17.5255,17.4469,17.5112,182100.0
2014-06-13 09:30:00,24.57,24.83,24.55,24.63,143700.0,17.5613,17.7471,17.547,17.6041,143700.0
2014-06-13 10:00:00,24.62,24.69,24.47,24.67,58600.0,17.597,17.647,17.4898,17.6327,58600.0
2014-06-13 10:30:00,24.67,24.76,24.61,24.63,52200.0,17.6327,17.6971,17.5898,17.6041,52200.0
2014-06-13 11:00:00,24.63,24.63,24.52,24.54,55000.0,17.6041,17.6041,17.5255,17.5398,55000.0
2014-06-13 11:30:00,24.54,24.56,24.48,24.54,64700.0,17.5398,17.5541,17.4969,17.5398,64700.0
2014-06-13 12:00:00,24.53,24.6,24.53,24.59,34500.0,17.5327,17.5827,17.5327,17.5756,34500.0
2014-06-13 12:30:00,24.59,24.59,24.52,24.52,35500.0,17.5756,17.5756,17.5255,17.5255,35500.0
2014-06-13 13:00:00,24.53,24.55,24.5,24.55,45200.0,17.5327,17.547,17.5112,17.547,45200.0
2014-06-13 13:30:00,24.55,24.56,24.51,24.55,39200.0,17.547,17.5541,17.5184,17.547,39200.0
2014-06-13 14:00:00,24.56,24.56,24.5,24.5,49200.0,17.5541,17.5541,17.5112,17.5112,49200.0
2014-06-13 14:30:00,24.5,24.5,24.45,24.48,119400.0,17.5112,17.5112,17.4755,17.4969,119400.0
2014-06-13 15:00:00,24.49,24.58,24.4,24.4,62900.0,17.5041,17.5684,17.4398,17.4398,62900.0
2014-06-13 15:30:00,24.41,24.5,24.41,24.49,157300.0,17.4469,17.5112,17.4469,17.5041,157300.0
2014-06-16 09:30:00,24.48,24.55,24.19,24.2,85300.0,17.4969,17.547,17.2897,17.2968,85300.0
2014-06-16 10:00:00,24.21,24.37,24.21,24.29,84200.0,17.304,17.4183,17.304,17.3611,84200.0
2014-06-16 10:30:00,24.28,24.4,24.27,24.38,166100.0,17.354,17.4398,17.3468,17.4255,166100.0
2014-06-16 11:00:00,24.37,24.39,24.29,24.3,123600.0,17.4183,17.4326,17.3611,17.3683,123600.0
2014-06-16 11:30:00,24.3,24.34,24.25,24.34,36400.0,17.3683,17.3969,17.3325,17.3969,36400.0
2014-06-16 12:00:00,24.33,24.39,24.31,24.39,66800.0,17.3897,17.4326,17.3754,17.4326,66800.0
2014-06-16 12:30:00,24.39,24.43,24.36,24.4,77100.0,17.4326,17.4612,17.4112,17.4398,77100.0
2014-06-16 13:00:00,24.4,24.46,24.38,24.41,42800.0,17.4398,17.4826,17.4255,17.4469,42800.0
2014-06-16 13:30:00,24.4,24.43,24.36,24.36,41700.0,17.4398,17.4612,17.4112,17.4112,41700.0
2014-06-16 14:00:00,24.36,24.38,24.27,24.31,99500.0,17.4112,17.4255,17.3468,17.3754,99500.0
2014-06-16 14:30:00,24.31,24.32,24.23,24.24,63600.0,17.3754,17.3826,17.3182,17.3254,63600.0
2014-06-16 15:00:00,24.23,24.28,24.22,24.26,66800.0,17.3182,17.354,17.3111,17.3397,66800.0
2014-06-16 15:30:00,24.26,24.35,24.26,24.33,281300.0,17.3397,17.404,17.3397,17.3897,281300.0
2014-06-17 09:30:00,24.44,24.83,24.43,24.71,307000.0,17.5176,17.7971,17.5104,17.7111,307000.0
2014-06-17 10:00:00,24.7,24.74,24.66,24.73,171500.0,17.704,17.7326,17.6753,17.7255,171500.0
2014-06-17 10:30:00,24.74,24.75,24.52,24.66,84600.0,17.7326,17.7398,17.5749,17.6753,84600.0
2014-06-17 11:00:00,24.66,24.77,24.57,24.73,137000.0,17.6753,17.7541,17.6108,17.7255,137000.0
2014-06-17 11:30:00,24.74,24.85,24.73,24.8,95500.0,17.7326,17.8115,17.7255,17.7756,95500.0
2014-06-17 12:00:00,24.81,24.85,24.76,24.82,73400.0,17.7828,17.8115,17.747,17.79,73400.0
2014-06-17 12:30:00,24.83,24.96,24.82,24.91,139100.0,17.7971,17.8903,17.79,17.8545,139100.0
2014-06-17 13:00:00,24.91,24.92,24.85,24.87,51800.0,17.8545,17.8617,17.8115,17.8258,51800.0
2014-06-17 13:30:00,24.86,24.91,24.83,24.9,66200.0,17.8186,17.8545,17.7971,17.8473,66200.0
2014-06-17 14:00:00,24.89,24.91,24.83,24.89,73100.0,17.8401,17.8545,17.7971,17.8401,73100.0
2014-06-17 14:30:00,24.9,24.91,24.85,24.89,78500.0,17.8473,17.8545,17.8115,17.8401,78500.0
2014-06-17 15:00:00,24.88,24.9,24.77,24.79,152500.0,17.833,17.8473,17.7541,17.7685,152500.0
2014-06-17 15:30:00,24.79,24.85,24.75,24.81,289900.0,17.7685,17.8115,17.7398,17.7828,289900.0
2014-06-18 09:30:00,24.82,24.83,24.6,24.74,79800.0,17.79,17.7971,17.6323,17.7326,79800.0
2014-06-18 10:00:00,24.74,24.76,24.66,24.73,90600.0,17.7326,17.747,17.6753,17.7255,90600.0
2014-06-18 10:30:00,24.72,24.72,24.6,24.61,72200.0,17.7183,17.7183,17.6323,17.6395,72200.0
2014-06-18 11:00:00,24.62,24.68,24.61,24.62,36700.0,17.6466,17.6896,17.6395,17.6466,36700.0
2014-06-18 11:30:00,24.62,24.68,24.61,24.66,122800.0,17.6466,17.6896,17.6395,17.6753,122800.0
2014-06-18 12:00:00,24.65,24.66,24.62,24.64,36600.0,17.6681,17.6753,17.6466,17.661,36600.0
2014-06-18 12:30:00,24.64,24.71,24.64,24.7,77100.0,17.661,17.7111,17.661,17.704,77100.0
2014-06-18 13:00:00,24.7,24.71,24.67,24.67,58600.0,17.704,17.7111,17.6825,17.6825,58600.0
2014-06-18 13:30:00,24.67,24.71,24.61,24.71,78700.0,17.6825,17.7111,17.6395,17.7111,78700.0
2014-06-18 14:00:00,24.7,24.79,24.61,24.74,150700.0,17.704,17.7685,17.6395,17.7326,150700.0
2014-06-18 14:30:00,24.75,24.79,24.68,24.75,89300.0,17.7398,17.7685,17.6896,17.7398,89300.0
2014-06-18 15:00:00,24.76,24.84,24.75,24.81,98600.0,17.747,17.8043,17.7398,17.7828,98600.0
2014-06-18 15:30:00,24.81,24.9,24.8,24.82,203500.0,17.7828,17.8473,17.7756,17.79,203500.0
2014-06-19 09:30:00,24.86,24.86,24.35,24.49,379300.0,17.8186,17.8186,17.4531,17.5534,379300.0
2014-06-19 10:00:00,24.5,24.51,24.32,24.38,145800.0,17.5606,17.5678,17.4316,17.4746,145800.0
2014-06-19 10:30:00,24.38,24.39,24.28,24.29,115700.0,17.4746,17.4818,17.4029,17.4101,115700.0
2014-06-19 11:00:00,24.29,24.39,24.29,24.37,37000.0,17.4101,17.4818,17.4101,17.4674,37000.0
2014-06-19 11:30:00,24.36,24.43,24.33,24.38,41400.0,17.4603,17.5104,17.4388,17.4746,41400.0
2014-06-19 12:00:00,24.38,24.43,24.34,24.34,63300.0,17.4746,17.5104,17.4459,17.4459,63300.0
2014-06-19 12:30:00,24.34,24.38,24.3,24.35,117200.0,17.4459,17.4746,17.4173,17.4531,117200.0
2014-06-19 13:00:00,24.35,24.47,24.3,24.47,115700.0,17.4531,17.5391,17.4173,17.5391,115700.0
2014-06-19 13:30:00,24.48,24.52,24.44,24.49,187100.0,17.5463,17.5749,17.5176,17.5534,187100.0
2014-06-19 14:00:00,24.49,24.5,24.4,24.41,209400.0,17.5534,17.5606,17.4889,17.4961,209400.0
2014-06-19 14:30:00,24.4,24.41,24.35,24.36,98500.0,17.4889,17.4961,17.4531,17.4603,98500.0
2014-06-19 15:00:00,24.36,24.38,24.3,24.35,143200.0,17.4603,17.4746,17.4173,17.4531,143200.0
2014-06-19 15:30:00,24.36,24.39,24.33,24.39,554800.0,17.4603,17.4818,17.4388,17.4818,554800.0
2014-06-20 09:30:00,24.5,24.57,24.45,24.51,238400.0,17.5606,17.6108,17.5248,17.5678,238400.0
2014-06-20 10:00:00,24.51,24.58,24.46,24.54,156100.0,17.5678,17.618,17.5319,17.5893,156100.0
2014-06-20 10:30:00,24.55,24.63,24.55,24.62,93700.0,17.5965,17.6538,17.5965,17.6466,93700.0
2014-06-20 11:00:00,24.63,24.66,24.55,24.55,56600.0,17.6538,17.6753,17.5965,17.5965,56600.0
2014-06-20 11:30:00,24.55,24.63,24.55,24.61,82900.0,17.5965,17.6538,17.5965,17.6395,82900.0
2014-06-20 12:00:00,24.6,24.63,24.55,24.57,43100.0,17.6323,17.6538,17.5965,17.6108,43100.0
2014-06-20 12:30:00,24.56,24.57,24.46,24.46,72700.0,17.6036,17.6108,17.5319,17.5319,72700.0
2014-06-20 13:00:00,24.46,24.5,24.43,24.44,67900.0,17.5319,17.5606,17.5104,17.5176,67900.0
2014-06-20 13:30:00,24.44,24.44,24.37,24.39,50500.0,17.5176,17.5176,17.4674,17.4818,50500.0
2014-06-20 14:00:00,24.38,24.43,24.38,24.42,86900.0,17.4746,17.5104,17.4746,17.5033,86900.0
2014-06-20 14:30:00,24.42,24.46,24.41,24.46,53000.0,17.5033,17.5319,17.4961,17.5319,53000.0
2014-06-20 15:00:00,24.46,24.5,24.45,24.49,55500.0,17.5319,17.5606,17.5248,17.5534,55500.0
2014-06-20 15:30:00,24.5,24.59,24.47,24.5,645200.0,17.5606,17.6251,17.5391,17.5606,645200.0
2014-06-23 09:30:00,24.5,24.64,24.39,24.55,157000.0,17.5606,17.661,17.4818,17.5965,157000.0
2014-06-23 10:00:00,24.55,24.62,24.48,24.55,105400.0,17.5965,17.6466,17.5463,17.5965,105400.0
2014-06-23 10:30:00,24.56,24.61,24.47,24.49,43300.0,17.6036,17.6395,17.5391,17.5534,43300.0
2014-06-23 11:00:00,24.49,24.51,24.36,24.38,121500.0,17.5534,17.5678,17.4603,17.4746,121500.0
2014-06-23 11:30:00,24.39,24.42,24.35,24.36,83900.0,17.4818,17.5033,17.4531,17.4603,83900.0
2014-06-23 12:00:00,24.36,24.46,24.35,24.44,35800.0,17.4603,17.5319,17.4531,17.5176,35800.0
2014-06-23 12:30:00,24.44,24.45,24.4,24.41,25500.0,17.5176,17.5248,17.4889,17.4961,25500.0
2014-06-23 13:00:00,24.41,24.41,24.33,24.34,47100.0,17.4961,17.4961,17.4388,17.4459,47100.0
2014-06-23 13:30:00,24.34,24.36,24.3,24.32,47600.0,17.4459,17.4603,17.4173,17.4316,47600.0
2014-06-23 14:00:00,24.33,24.4,24.33,24.38,46700.0,17.4388,17.4889,17.4388,17.4746,46700.0
2014-06-23 14:30:00,24.39,24.42,24.37,24.39,71600.0,17.4818,17.5033,17.4674,17.4818,71600.0
2014-06-23 15:00:00,24.39,24.39,24.35,24.36,93100.0,17.4818,17.4818,17.4531,17.4603,93100.0
2014-06-23 15:30:00,24.37,24.4,24.34,24.39,261500.0,17.4674,17.4889,17.4459,17.4818,261500.0
2014-06-24 09:30:00,24.4,24.43,24.3,24.31,37400.0,17.4889,17.5104,17.4173,17.4244,37400.0
2014-06-24 10:00:00,24.32,24.57,24.32,24.57,109300.0,17.4316,17.6108,17.4316,17.6108,109300.0
2014-06-24 10:30:00,24.58,24.6,24.52,24.58,47500.0,17.618,17.6323,17.5749,17.618,47500.0
2014-06-24 11:00:00,24.58,24.62,24.57,24.6,94100.0,17.618,17.6466,17.6108,17.6323,94100.0
2014-06-24 11:30:00,24.6,24.63,24.56,24.59,94200.0,17.6323,17.6538,17.6036,17.6251,94200.0
2014-06-24 12:00:00,24.59,24.6,24.54,24.56,44100.0,17.6251,17.6323,17.5893,17.6036,44100.0
2014-06-24 12:30:00,24.56,24.57,24.47,24.49,52300.0,17.6036,17.6108,17.5391,17.5534,52300.0
2014-06-24 13:00:00,24.48,24.48,24.34,24.43,48000.0,17.5463,17.5463,17.4459,17.5104,48000.0
2014-06-24 13:30:00,24.43,24.48,24.37,24.37,33700.0,17.5104,17.5463,17.4674,17.4674,33700.0
2014-06-24 14:00:00,24.37,24.43,24.32,24.35,45000.0,17.4674,17.5104,17.4316,17.4531,45000.0
2014-06-24 14:30:00,24.34,24.36,24.29,24.32,56100.0,17.4459,17.4603,17.4101,17.4316,56100.0
2014-06-24 15:00:00,24.3,24.33,24.21,24.26,220000.0,17.4173,17.4388,17.3528,17.3886,220000.0
2014-06-24 15:30:00,24.26,24.29,24.22,24.26,369200.0,17.3886,17.4101,17.3599,17.3886,369200.0
2014-06-25 09:30:00,24.16,24.23,23.9,24.17,86300.0,17.3169,17.3671,17.1306,17.3241,86300.0
2014-06-25 10:00:00,24.17,24.25,24.04,24.15,96400.0,17.3241,17.3814,17.2309,17.3097,96400.0
2014-06-25 10:30:00,24.15,24.3,24.1,24.3,119400.0,17.3097,17.4173,17.2739,17.4173,119400.0
2014-06-25 11:00:00,24.3,24.3,24.11,24.12,175000.0,17.4173,17.4173,17.2811,17.2882,175000.0
2014-06-25 11:30:00,24.12,24.19,24.08,24.19,87800.0,17.2882,17.3384,17.2596,17.3384,87800.0
2014-06-25 12:00:00,24.18,24.21,24.15,24.21,49200.0,17.3313,17.3528,17.3097,17.3528,49200.0
2014-06-25 12:30:00,24.21,24.26,24.2,24.22,55700.0,17.3528,17.3886,17.3456,17.3599,55700.0
2014-06-25 13:00:00,24.22,24.31,24.22,24.26,53200.0,17.3599,17.4244,17.3599,17.3886,53200.0
2014-06-25 13:30:00,24.27,24.38,24.27,24.38,59300.0,17.3958,17.4746,17.3958,17.4746,59300.0
2014-06-25 14:00:00,24.38,24.38,24.31,24.36,102800.0,17.4746,17.4746,17.4244,17.4603,102800.0
2014-06-25 14:30:00,24.37,24.39,24.3,24.31,78100.0,17.4674,17.4818,17.4173,17.4244,78100.0
2014-06-25 15:00:00,24.32,24.36,24.29,24.31,67200.0,17.4316,17.4603,17.4101,17.4244,67200.0
2014-06-25 15:30:00,24.31,24.36,24.3,24.35,168900.0,17.4244,17.4603,17.4173,17.4531,168900.0
2014-06-26 09:30:00,24.35,24.4,24.0,24.2,71800.0,17.4531,17.4889,17.2022,17.3456,71800.0
2014-06-26 10:00:00,24.17,24.28,24.06,24.24,52800.0,17.3241,17.4029,17.2452,17.3743,52800.0
2014-06-26 10:30:00,24.24,24.3,24.17,24.25,93000.0,17.3743,17.4173,17.3241,17.3814,93000.0
2014-06-26 11:00:00,24.26,24.36,24.22,24.28,39200.0,17.3886,17.4603,17.3599,17.4029,39200.0
2014-06-26 11:30:00,24.29,24.33,24.24,24.33,114100.0,17.4101,17.4388,17.3743,17.4388,114100.0
2014-06-26 12:00:00,24.33,24.35,24.31,24.34,44300.0,17.4388,17.4531,17.4244,17.4459,44300.0
2014-06-26 12:30:00,24.35,24.37,24.31,24.33,17400.0,17.4531,17.4674,17.4244,17.4388,17400.0
2014-06-26 13:00:00,24.32,24.46,24.32,24.42,43800.0,17.4316,17.5319,17.4316,17.5033,43800.0
2014-06-26 13:30:00,24.43,24.44,24.36,24.42,23000.0,17.5104,17.5176,17.4603,17.5033,23000.0
2014-06-26 14:00:00,24.42,24.43,24.37,24.41,31200.0,17.5033,17.5104,17.4674,17.4961,31200.0
2014-06-26 14:30:00,24.41,24.42,24.34,24.38,91200.0,17.4961,17.5033,17.4459,17.4746,91200.0
2014-06-26 15:00:00,24.38,24.41,24.35,24.36,43900.0,17.4746,17.4961,17.4531,17.4603,43900.0
2014-06-26 15:30:00,24.36,24.39,24.34,24.37,133400.0,17.4603,17.4818,17.4459,17.4674,133400.0
2014-06-27 09:30:00,24.24,24.43,24.24,24.4,50600.0,17.3743,17.5104,17.3743,17.4889,50600.0
2014-06-27 10:00:00,24.41,24.45,24.34,24.4,60200.0,17.4961,17.5248,17.4459,17.4889,60200.0
2014-06-27 10:30:00,24.41,24.52,24.39,24.52,130100.0,17.4961,17.5749,17.4818,17.5749,130100.0
2014-06-27 11:00:00,24.52,24.59,24.5,24.54,47200.0,17.5749,17.6251,17.5606,17.5893,47200.0
2014-06-27 11:30:00,24.56,24.56,24.48,24.54,31100.0,17.6036,17.6036,17.5463,17.5893,31100.0
2014-06-27 12:00:00,24.54,24.54,24.44,24.46,17800.0,17.5893,17.5893,17.5176,17.5319,17800.0
2014-06-27 12:30:00,24.45,24.46,24.4,24.41,17400.0,17.5248,17.5319,17.4889,17.4961,17400.0
2014-06-27 13:00:00,24.41,24.43,24.33,24.38,52200.0,17.4961,17.5104,17.4388,17.4746,52200.0
2014-06-27 13:30:00,24.37,24.39,24.33,24.37,46900.0,17.4674,17.4818,17.4388,17.4674,46900.0
2014-06-27 14:00:00,24.37,24.43,24.36,24.38,29900.0,17.4674,17.5104,17.4603,17.4746,29900.0
2014-06-27 14:30:00,24.39,24.43,24.34,24.34,29700.0,17.4818,17.5104,17.4459,17.4459,29700.0
2014-06-27 15:00:00,24.34,24.42,24.32,24.41,63400.0,17.4459,17.5033,17.4316,17.4961,63400.0
2014-06-27 15:30:00,24.41,24.45,24.39,24.42,126600.0,17.4961,17.5248,17.4818,17.5033,126600.0
2014-06-30 09:30:00,24.45,24.45,24.24,24.31,42500.0,17.5248,17.5248,17.3743,17.4244,42500.0
2014-06-30 10:00:00,24.31,24.39,24.25,24.27,60900.0,17.4244,17.4818,17.3814,17.3958,60900.0
2014-06-30 10:30:00,24.28,24.29,24.21,24.24,78100.0,17.4029,17.4101,17.3528,17.3743,78100.0
2014-06-30 11:00:00,24.24,24.3,24.21,24.3,57100.0,17.3743,17.4173,17.3528,17.4173,57100.0
2014-06-30 11:30:00,24.3,24.31,24.27,24.3,58500.0,17.4173,17.4244,17.3958,17.4173,58500.0
2014-06-30 12:00:00,24.3,24.3,24.27,24.29,28900.0,17.4173,17.4173,17.3958,17.4101,28900.0
2014-06-30 12:30:00,24.29,24.37,24.29,24.33,73700.0,17.4101,17.4674,17.4101,17.4388,73700.0
2014-06-30 13:00:00,24.31,24.4,24.31,24.4,99700.0,17.4244,17.4889,17.4244,17.4889,99700.0
2014-06-30 13:30:00,24.39,24.44,24.33,24.42,61300.0,17.4818,17.5176,17.4388,17.5033,61300.0
2014-06-30 14:00:00,24.42,24.48,24.42,24.48,73000.0,17.5033,17.5463,17.5033,17.5463,73000.0
2014-06-30 14:30:00,24.49,24.51,24.45,24.45,188100.0,17.5534,17.5678,17.5248,17.5248,188100.0
2014-06-30 15:00:00,24.45,24.46,24.36,24.37,277800.0,17.5248,17.5319,17.4603,17.4674,277800.0
2014-06-30 15:30:00,24.36,24.39,24.3,24.39,301900.0,17.4603,17.4818,17.4173,17.4818,301900.0
2014-07-01 09:30:00,24.49,24.74,24.4,24.62,110400.0,17.5534,17.7326,17.4889,17.6466,110400.0
2014-07-01 10:00:00,24.62,24.67,24.54,24.64,145500.0,17.6466,17.6825,17.5893,17.661,145500.0
2014-07-01 10:30:00,24.65,24.84,24.63,24.79,198200.0,17.6681,17.8043,17.6538,17.7685,198200.0
2014-07-01 11:00:00,24.79,24.88,24.79,24.83,106800.0,17.7685,17.833,17.7685,17.7971,106800.0
2014-07-01 11:30:00,24.84,24.84,24.66,24.67,121700.0,17.8043,17.8043,17.6753,17.6825,121700.0
2014-07-01 12:00:00,24.66,24.71,24.59,24.71,174800.0,17.6753,17.7111,17.6251,17.7111,174800.0
2014-07-01 12:30:00,24.7,24.86,24.69,24.83,151800.0,17.704,17.8186,17.6968,17.7971,151800.0
2014-07-01 13:00:00,24.83,24.93,24.82,24.88,142100.0,17.7971,17.8688,17.79,17.833,142100.0
2014-07-01 13:30:00,24.88,24.91,24.82,24.85,94200.0,17.833,17.8545,17.79,17.8115,94200.0
2014-07-01 14:00:00,24.85,24.86,24.71,24.71,87800.0,17.8115,17.8186,17.7111,17.7111,87800.0
2014-07-01 14:30:00,24.71,24.73,24.59,24.68,130600.0,17.7111,17.7255,17.6251,17.6896,130600.0
2014-07-01 15:00:00,24.68,24.71,24.63,24.66,122600.0,17.6896,17.7111,17.6538,17.6753,122600.0
2014-07-01 15:30:00,24.66,24.7,24.59,24.6,268200.0,17.6753,17.704,17.6251,17.6323,268200.0
2014-07-02 09:30:00,24.65,24.77,24.54,24.6,66500.0,17.6681,17.7541,17.5893,17.6323,66500.0
2014-07-02 10:00:00,24.6,24.64,24.46,24.47,69800.0,17.6323,17.661,17.5319,17.5391,69800.0
2014-07-02 10:30:00,24.47,24.57,24.44,24.53,54100.0,17.5391,17.6108,17.5176,17.5821,54100.0
2014-07-02 11:00:00,24.53,24.57,24.48,24.57,43100.0,17.5821,17.6108,17.5463,17.6108,43100.0
2014-07-02 11:30:00,24.56,24.56,24.48,24.48,29300.0,17.6036,17.6036,17.5463,17.5463,29300.0
2014-07-02 12:00:00,24.48,24.53,24.47,24.49,49500.0,17.5463,17.5821,17.5391,17.5534,49500.0
2014-07-02 12:30:00,24.49,24.5,24.45,24.46,38000.0,17.5534,17.5606,17.5248,17.5319,38000.0
2014-07-02 13:00:00,24.46,24.46,24.42,24.45,26700.0,17.5319,17.5319,17.5033,17.5248,26700.0
2014-07-02 13:30:00,24.45,24.46,24.42,24.43,42700.0,17.5248,17.5319,17.5033,17.5104,42700.0
2014-07-02 14:00:00,24.44,24.46,24.42,24.46,71400.0,17.5176,17.5319,17.5033,17.5319,71400.0
2014-07-02 14:30:00,24.45,24.48,24.42,24.43,42900.0,17.5248,17.5463,17.5033,17.5104,42900.0
2014-07-02 15:00:00,24.43,24.45,24.39,24.39,50100.0,17.5104,17.5248,17.4818,17.4818,50100.0
2014-07-02 15:30:00,24.39,24.42,24.35,24.4,223600.0,17.4818,17.5033,17.4531,17.4889,223600.0
2014-07-03 09:30:00,24.53,24.84,24.53,24.64,176700.0,17.5821,17.8043,17.5821,17.661,176700.0
2014-07-03 10:00:00,24.64,24.7,24.6,24.68,39100.0,17.661,17.704,17.6323,17.6896,39100.0
2014-07-03 10:30:00,24.68,24.71,24.66,24.71,26400.0,17.6896,17.7111,17.6753,17.7111,26400.0
2014-07-03 11:00:00,24.72,24.73,24.62,24.67,29700.0,17.7183,17.7255,17.6466,17.6825,29700.0
2014-07-03 11:30:00,24.67,24.68,24.63,24.66,25300.0,17.6825,17.6896,17.6538,17.6753,25300.0
2014-07-03 12:00:00,24.67,24.71,24.65,24.69,50400.0,17.6825,17.7111,17.6681,17.6968,50400.0
2014-07-03 12:30:00,24.69,24.74,24.67,24.68,116200.0,17.6968,17.7326,17.6825,17.6896,116200.0
2014-07-07 09:30:00,24.64,24.64,24.45,24.46,42400.0,17.661,17.661,17.5248,17.5319,42400.0
2014-07-07 10:00:00,24.46,24.54,24.44,24.49,61700.0,17.5319,17.5893,17.5176,17.5534,61700.0
2014-07-07 10:30:00,24.49,24.54,24.44,24.46,55900.0,17.5534,17.5893,17.5176,17.5319,55900.0
2014-07-07 11:00:00,24.45,24.45,24.41,24.45,46000.0,17.5248,17.5248,17.4961,17.5248,46000.0
2014-07-07 11:30:00,24.45,24.48,24.43,24.46,72000.0,17.5248,17.5463,17.5104,17.5319,72000.0
2014-07-07 12:00:00,24.46,24.55,24.46,24.53,57100.0,17.5319,17.5965,17.5319,17.5821,57100.0
2014-07-07 12:30:00,24.53,24.6,24.52,24.58,215200.0,17.5821,17.6323,17.5749,17.618,215200.0
2014-07-07 13:00:00,24.58,24.6,24.57,24.58,68800.0,17.618,17.6323,17.6108,17.618,68800.0
2014-07-07 13:30:00,24.58,24.62,24.57,24.59,96200.0,17.618,17.6466,17.6108,17.6251,96200.0
2014-07-07 14:00:00,24.6,24.63,24.59,24.62,88800.0,17.6323,17.6538,17.6251,17.6466,88800.0
2014-07-07 14:30:00,24.61,24.62,24.55,24.6,159900.0,17.6395,17.6466,17.5965,17.6323,159900.0
2014-07-07 15:00:00,24.61,24.62,24.57,24.59,116700.0,17.6395,17.6466,17.6108,17.6251,116700.0
2014-07-07 15:30:00,24.59,24.59,24.53,24.54,268600.0,17.6251,17.6251,17.5821,17.5893,268600.0
2014-07-08 09:30:00,24.46,24.61,24.28,24.35,60900.0,17.5319,17.6395,17.4029,17.4531,60900.0
2014-07-08 10:00:00,24.35,24.35,24.19,24.23,74100.0,17.4531,17.4531,17.3384,17.3671,74100.0
2014-07-08 10:30:00,24.23,24.25,24.15,24.19,63400.0,17.3671,17.3814,17.3097,17.3384,63400.0
2014-07-08 11:00:00,24.18,24.18,24.08,24.08,80700.0,17.3313,17.3313,17.2596,17.2596,80700.0
2014-07-08 11:30:00,24.09,24.22,24.09,24.16,61000.0,17.2667,17.3599,17.2667,17.3169,61000.0
2014-07-08 12:00:00,24.16,24.19,24.12,24.18,31600.0,17.3169,17.3384,17.2882,17.3313,31600.0
2014-07-08 12:30:00,24.18,24.22,24.13,24.19,23900.0,17.3313,17.3599,17.2954,17.3384,23900.0
2014-07-08 13:00:00,24.2,24.29,24.15,24.27,60200.0,17.3456,17.4101,17.3097,17.3958,60200.0
2014-07-08 13:30:00,24.27,24.33,24.25,24.26,45800.0,17.3958,17.4388,17.3814,17.3886,45800.0
2014-07-08 14:00:00,24.25,24.26,24.19,24.22,38600.0,17.3814,17.3886,17.3384,17.3599,38600.0
2014-07-08 14:30:00,24.22,24.23,24.13,24.15,50100.0,17.3599,17.3671,17.2954,17.3097,50100.0
2014-07-08 15:00:00,24.15,24.16,24.09,24.11,46900.0,17.3097,17.3169,17.2667,17.2811,46900.0
2014-07-08 15:30:00,24.11,24.13,24.05,24.08,296200.0,17.2811,17.2954,17.2381,17.2596,296200.0
2014-07-09 09:30:00,24.2,24.31,24.08,24.1,292900.0,17.3456,17.4244,17.2596,17.2739,292900.0
2014-07-09 10:00:00,24.09,24.18,24.06,24.16,226000.0,17.2667,17.3313,17.2452,17.3169,226000.0
2014-07-09 10:30:00,24.16,24.28,24.16,24.18,80900.0,17.3169,17.4029,17.3169,17.3313,80900.0
2014-07-09 11:00:00,24.19,24.22,24.13,24.17,80100.0,17.3384,17.3599,17.2954,17.3241,80100.0
2014-07-09 11:30:00,24.16,24.2,24.11,24.12,64800.0,17.3169,17.3456,17.2811,17.2882,64800.0
2014-07-09 12:00:00,24.13,24.16,24.11,24.15,58100.0,17.2954,17.3169,17.2811,17.3097,58100.0
2014-07-09 12:30:00,24.15,24.19,24.15,24.19,42400.0,17.3097,17.3384,17.3097,17.3384,42400.0
2014-07-09 13:00:00,24.19,24.3,24.17,24.23,86000.0,17.3384,17.4173,17.3241,17.3671,86000.0
2014-07-09 13:30:00,24.23,24.26,24.22,24.23,62200.0,17.3671,17.3886,17.3599,17.3671,62200.0
2014-07-09 14:00:00,24.23,24.31,24.16,24.28,85500.0,17.3671,17.4244,17.3169,17.4029,85500.0
2014-07-09 14:30:00,24.28,24.28,24.17,24.17,105000.0,17.4029,17.4029,17.3241,17.3241,105000.0
2014-07-09 15:00:00,24.16,24.2,24.12,24.14,153400.0,17.3169,17.3456,17.2882,17.3026,153400.0
2014-07-09 15:30:00,24.14,24.23,24.12,24.21,381700.0,17.3026,17.3671,17.2882,17.3528,381700.0
2014-07-10 09:30:00,23.86,23.9,23.72,23.86,68000.0,17.1019,17.1306,17.0015,17.1019,68000.0
2014-07-10 10:00:00,23.86,24.0,23.85,23.97,73400.0,17.1019,17.2022,17.0947,17.1807,73400.0
2014-07-10 10:30:00,23.96,23.98,23.92,23.97,36100.0,17.1736,17.1879,17.1449,17.1807,36100.0
2014-07-10 11:00:00,23.97,24.02,23.92,23.94,72800.0,17.1807,17.2166,17.1449,17.1592,72800.0
2014-07-10 11:30:00,23.95,23.99,23.91,23.99,45200.0,17.1664,17.1951,17.1377,17.1951,45200.0
2014-07-10 12:00:00,23.99,24.06,23.93,24.06,47200.0,17.1951,17.2452,17.1521,17.2452,47200.0
2014-07-10 12:30:00,24.06,24.11,24.06,24.09,43300.0,17.2452,17.2811,17.2452,17.2667,43300.0
2014-07-10 13:00:00,24.1,24.18,24.06,24.16,75500.0,17.2739,17.3313,17.2452,17.3169,75500.0
2014-07-10 13:30:00,24.17,24.24,24.12,24.13,78500.0,17.3241,17.3743,17.2882,17.2954,78500.0
2014-07-10 14:00:00,24.14,24.2,24.12,24.17,46600.0,17.3026,17.3456,17.2882,17.3241,46600.0
2014-07-10 14:30:00,24.17,24.19,24.06,24.1,53400.0,17.3241,17.3384,17.2452,17.2739,53400.0
2014-07-10 15:00:00,24.09,24.09,24.01,24.07,133400.0,17.2667,17.2667,17.2094,17.2524,133400.0
2014-07-10 15:30:00,24.07,24.07,23.97,23.98,330900.0,17.2524,17.2524,17.1807,17.1879,330900.0
2014-07-11 09:30:00,23.89,24.01,23.74,23.85,173800.0,17.1234,17.2094,17.0159,17.0947,173800.0
2014-07-11 10:00:00,23.84,24.1,23.78,24.05,178400.0,17.0876,17.2739,17.0445,17.2381,178400.0
2014-07-11 10:30:00,24.06,24.08,23.92,23.98,101800.0,17.2452,17.2596,17.1449,17.1879,101800.0
2014-07-11 11:00:00,23.98,24.01,23.95,23.98,82800.0,17.1879,17.2094,17.1664,17.1879,82800.0
2014-07-11 11:30:00,23.99,24.07,23.99,24.02,136900.0,17.1951,17.2524,17.1951,17.2166,136900.0
2014-07-11 12:00:00,24.01,24.06,24.01,24.05,50200.0,17.2094,17.2452,17.2094,17.2381,50200.0
2014-07-11 12:30:00,24.04,24.07,24.02,24.07,33000.0,17.2309,17.2524,17.2166,17.2524,33000.0
2014-07-11 13:00:00,24.07,24.08,24.05,24.06,27400.0,17.2524,17.2596,17.2381,17.2452,27400.0
2014-07-11 13:30:00,24.07,24.08,24.04,24.06,45100.0,17.2524,17.2596,17.2309,17.2452,45100.0
2014-07-11 14:00:00,24.06,24.16,24.06,24.16,69300.0,17.2452,17.3169,17.2452,17.3169,69300.0
2014-07-11 14:30:00,24.16,24.19,24.16,24.17,77200.0,17.3169,17.3384,17.3169,17.3241,77200.0
2014-07-11 15:00:00,24.17,24.19,24.16,24.17,67100.0,17.3241,17.3384,17.3169,17.3241,67100.0
2014-07-11 15:30:00,24.18,24.18,24.1,24.12,182400.0,17.3313,17.3313,17.2739,17.2882,182400.0
2014-07-14 09:30:00,24.31,24.4,24.2,24.31,74400.0,17.4244,17.4889,17.3456,17.4244,74400.0
2014-07-14 10:00:00,24.31,24.32,24.13,24.14,60900.0,17.4244,17.4316,17.2954,17.3026,60900.0
2014-07-14 10:30:00,24.14,24.25,24.14,24.23,24500.0,17.3026,17.3814,17.3026,17.3671,24500.0
2014-07-14 11:00:00,24.23,24.29,24.23,24.29,26100.0,17.3671,17.4101,17.3671,17.4101,26100.0
2014-07-14 11:30:00,24.28,24.29,24.22,24.23,19000.0,17.4029,17.4101,17.3599,17.3671,19000.0
2014-07-14 12:00:00,24.22,24.28,24.22,24.23,38400.0,17.3599,17.4029,17.3599,17.3671,38400.0
2014-07-14 12:30:00,24.23,24.25,24.19,24.2,52800.0,17.3671,17.3814,17.3384,17.3456,52800.0
2014-07-14 13:00:00,24.2,24.22,24.19,24.22,30000.0,17.3456,17.3599,17.3384,17.3599,30000.0
2014-07-14 13:30:00,24.22,24.24,24.2,24.22,33300.0,17.3599,17.3743,17.3456,17.3599,33300.0
2014-07-14 14:00:00,24.21,24.24,24.17,24.2,57800.0,17.3528,17.3743,17.3241,17.3456,57800.0
2014-07-14 14:30:00,24.18,24.21,24.14,24.15,47200.0,17.3313,17.3528,17.3026,17.3097,47200.0
2014-07-14 15:00:00,24.15,24.17,24.09,24.11,57000.0,17.3097,17.3241,17.2667,17.2811,57000.0
2014-07-14 15:30:00,24.1,24.14,24.09,24.12,310400.0,17.2739,17.3026,17.2667,17.2882,310400.0
2014-07-15 09:30:00,24.09,24.42,24.09,24.29,125300.0,17.2667,17.5033,17.2667,17.4101,125300.0
2014-07-15 10:00:00,24.28,24.35,24.21,24.29,114600.0,17.4029,17.4531,17.3528,17.4101,114600.0
2014-07-15 10:30:00,24.3,24.31,24.14,24.23,87000.0,17.4173,17.4244,17.3026,17.3671,87000.0
2014-07-15 11:00:00,24.24,24.3,24.21,24.26,42000.0,17.3743,17.4173,17.3528,17.3886,42000.0
2014-07-15 11:30:00,24.25,24.25,24.19,24.19,75500.0,17.3814,17.3814,17.3384,17.3384,75500.0
2014-07-15 12:00:00,24.19,24.25,24.13,24.22,43800.0,17.3384,17.3814,17.2954,17.3599,43800.0
2014-07-15 12:30:00,24.21,24.26,24.2,24.23,19100.0,17.3528,17.3886,17.3456,17.3671,19100.0
2014-07-15 13:00:00,24.24,24.36,24.23,24.32,47400.0,17.3743,17.4603,17.3671,17.4316,47400.0
2014-07-15 13:30:00,24.32,24.36,24.29,24.31,36500.0,17.4316,17.4603,17.4101,17.4244,36500.0
2014-07-15 14:00:00,24.31,24.43,24.3,24.42,105100.0,17.4244,17.5104,17.4173,17.5033,105100.0
2014-07-15 14:30:00,24.43,24.43,24.38,24.41,74400.0,17.5104,17.5104,17.4746,17.4961,74400.0
2014-07-15 15:00:00,24.41,24.42,24.35,24.38,66300.0,17.4961,17.5033,17.4531,17.4746,66300.0
2014-07-15 15:30:00,24.38,24.43,24.36,24.43,268200.0,17.4746,17.5104,17.4603,17.5104,268200.0
2014-07-16 09:30:00,24.44,24.44,24.18,24.29,156100.0,17.5176,17.5176,17.3313,17.4101,156100.0
2014-07-16 10:00:00,24.3,24.39,24.23,24.24,67300.0,17.4173,17.4818,17.3671,17.3743,67300.0
2014-07-16 10:30:00,24.24,24.31,24.21,24.26,213500.0,17.3743,17.4244,17.3528,17.3886,213500.0
2014-07-16 11:00:00,24.26,24.33,24.22,24.25,77200.0,17.3886,17.4388,17.3599,17.3814,77200.0
2014-07-16 11:30:00,24.24,24.26,24.2,24.23,65100.0,17.3743,17.3886,17.3456,17.3671,65100.0
2014-07-16 12:00:00,24.24,24.33,24.23,24.32,73000.0,17.3743,17.4388,17.3671,17.4316,73000.0
2014-07-16 12:30:00,24.31,24.36,24.29,24.33,33700.0,17.4244,17.4603,17.4101,17.4388,33700.0
2014-07-16 13:00:00,24.33,24.33,24.24,24.27,45200.0,17.4388,17.4388,17.3743,17.3958,45200.0
2014-07-16 13:30:00,24.27,24.3,24.25,24.28,48400.0,17.3958,17.4173,17.3814,17.4029,48400.0
2014-07-16 14:00:00,24.28,24.33,24.25,24.29,65800.0,17.4029,17.4388,17.3814,17.4101,65800.0
2014-07-16 14:30:00,24.29,24.29,24.19,24.19,234100.0,17.4101,17.4101,17.3384,17.3384,234100.0
2014-07-16 15:00:00,24.2,24.23,24.17,24.18,102500.0,17.3456,17.3671,17.3241,17.3313,102500.0
2014-07-16 15:30:00,24.18,24.22,24.16,24.19,231400.0,17.3313,17.3599,17.3169,17.3384,231400.0
2014-07-17 09:30:00,24.04,24.14,23.99,24.0,105200.0,17.2309,17.3026,17.1951,17.2022,105200.0
2014-07-17 10:00:00,24.0,24.11,24.0,24.09,77100.0,17.2022,17.2811,17.2022,17.2667,77100.0
2014-07-17 10:30:00,24.09,24.09,24.01,24.01,35300.0,17.2667,17.2667,17.2094,17.2094,35300.0
2014-07-17 11:00:00,24.01,24.03,23.84,23.85,133900.0,17.2094,17.2237,17.0876,17.0947,133900.0
2014-07-17 11:30:00,23.86,23.9,23.79,23.81,74100.0,17.1019,17.1306,17.0517,17.066,74100.0
2014-07-17 12:00:00,23.81,23.88,23.77,23.86,81800.0,17.066,17.1162,17.0374,17.1019,81800.0
2014-07-17 12:30:00,23.86,23.88,23.84,23.86,46200.0,17.1019,17.1162,17.0876,17.1019,46200.0
2014-07-17 13:00:00,23.86,23.91,23.82,23.83,47500.0,17.1019,17.1377,17.0732,17.0804,47500.0
2014-07-17 13:30:00,23.83,23.85,23.77,23.79,37500.0,17.0804,17.0947,17.0374,17.0517,37500.0
2014-07-17 14:00:00,23.79,23.8,23.74,23.75,141100.0,17.0517,17.0589,17.0159,17.023,141100.0
2014-07-17 14:30:00,23.75,23.77,23.71,23.73,65800.0,17.023,17.0374,16.9944,17.0087,65800.0
2014-07-17 15:00:00,23.74,23.74,23.63,23.65,92600.0,17.0159,17.0159,16.937,16.9514,92600.0
2014-07-17 15:30:00,23.65,23.68,23.58,23.63,278500.0,16.9514,16.9729,16.9012,16.937,278500.0
2014-07-18 09:30:00,23.74,23.79,23.6,23.73,80500.0,17.0159,17.0517,16.9155,17.0087,80500.0
2014-07-18 10:00:00,23.74,23.75,23.66,23.75,40600.0,17.0159,17.023,16.9585,17.023,40600.0
2014-07-18 10:30:00,23.76,23.84,23.74,23.84,50200.0,17.0302,17.0876,17.0159,17.0876,50200.0
2014-07-18 11:00:00,23.84,23.86,23.73,23.75,57400.0,17.0876,17.1019,17.0087,17.023,57400.0
2014-07-18 11:30:00,23.76,23.82,23.75,23.79,43000.0,17.0302,17.0732,17.023,17.0517,43000.0
2014-07-18 12:00:00,23.79,23.85,23.77,23.83,65100.0,17.0517,17.0947,17.0374,17.0804,65100.0
2014-07-18 12:30:00,23.82,23.84,23.79,23.8,42100.0,17.0732,17.0876,17.0517,17.0589,42100.0
2014-07-18 13:00:00,23.8,23.8,23.66,23.68,77500.0,17.0589,17.0589,16.9585,16.9729,77500.0
2014-07-18 13:30:00,23.68,23.72,23.66,23.69,102900.0,16.9729,17.0015,16.9585,16.98,102900.0
2014-07-18 14:00:00,23.69,23.71,23.64,23.7,127800.0,16.98,16.9944,16.9442,16.9872,127800.0
2014-07-18 14:30:00,23.71,23.74,23.63,23.64,67100.0,16.9944,17.0159,16.937,16.9442,67100.0
2014-07-18 15:00:00,23.64,23.72,23.62,23.68,215800.0,16.9442,17.0015,16.9299,16.9729,215800.0
2014-07-18 15:30:00,23.69,23.69,23.62,23.68,204400.0,16.98,16.98,16.9299,16.9729,204400.0
2014-07-21 09:30:00,23.66,23.66,23.44,23.59,125500.0,16.9585,16.9585,16.8008,16.9084,125500.0
2014-07-21 10:00:00,23.59,23.6,23.49,23.51,102100.0,16.9084,16.9155,16.8367,16.851,102100.0
2014-07-21 10:30:00,23.51,23.51,23.45,23.46,116200.0,16.851,16.851,16.808,16.8152,116200.0
2014-07-21 11:00:00,23.45,23.55,23.45,23.54,67500.0,16.808,16.8797,16.808,16.8725,67500.0
2014-07-21 11:30:00,23.54,23.54,23.4,23.45,129400.0,16.8725,16.8725,16.7722,16.808,129400.0
2014-07-21 12:00:00,23.46,23.48,23.37,23.38,133400.0,16.8152,16.8295,16.7507,16.7578,133400.0
2014-07-21 12:30:00,23.39,23.44,23.33,23.36,95700.0,16.765,16.8008,16.722,16.7435,95700.0
2014-07-21 13:00:00,23.36,23.37,23.3,23.31,284700.0,16.7435,16.7507,16.7005,16.7077,284700.0
2014-07-21 13:30:00,23.32,23.33,23.28,23.31,289100.0,16.7148,16.722,16.6862,16.7077,289100.0
2014-07-21 14:00:00,23.31,23.42,23.31,23.42,217800.0,16.7077,16.7865,16.7077,16.7865,217800.0
2014-07-21 14:30:00,23.41,23.5,23.39,23.47,86700.0,16.7793,16.8439,16.765,16.8224,86700.0
2014-07-21 15:00:00,23.47,23.51,23.43,23.46,128200.0,16.8224,16.851,16.7937,16.8152,128200.0
2014-07-21 15:30:00,23.46,23.47,23.41,23.45,565100.0,16.8152,16.8224,16.7793,16.808,565100.0
2014-07-22 09:30:00,23.75,24.04,23.7,23.85,390200.0,17.023,17.2309,16.9872,17.0947,390200.0
2014-07-22 10:00:00,23.85,23.96,23.82,23.96,163300.0,17.0947,17.1736,17.0732,17.1736,163300.0
2014-07-22 10:30:00,23.97,23.98,23.9,23.94,193800.0,17.1807,17.1879,17.1306,17.1592,193800.0
2014-07-22 11:00:00,23.94,23.98,23.9,23.94,90800.0,17.1592,17.1879,17.1306,17.1592,90800.0
2014-07-22 11:30:00,23.94,23.96,23.87,23.89,127600.0,17.1592,17.1736,17.1091,17.1234,127600.0
2014-07-22 12:00:00,23.88,23.91,23.82,23.9,63700.0,17.1162,17.1377,17.0732,17.1306,63700.0
2014-07-22 12:30:00,23.89,23.9,23.83,23.85,62900.0,17.1234,17.1306,17.0804,17.0947,62900.0
2014-07-22 13:00:00,23.85,23.89,23.81,23.86,110500.0,17.0947,17.1234,17.066,17.1019,110500.0
2014-07-22 13:30:00,23.87,23.88,23.77,23.83,113300.0,17.1091,17.1162,17.0374,17.0804,113300.0
2014-07-22 14:00:00,23.83,23.83,23.77,23.8,129300.0,17.0804,17.0804,17.0374,17.0589,129300.0
2014-07-22 14:30:00,23.8,23.83,23.7,23.71,108900.0,17.0589,17.0804,16.9872,16.9944,108900.0
2014-07-22 15:00:00,23.71,23.74,23.67,23.72,86800.0,16.9944,17.0159,16.9657,17.0015,86800.0
2014-07-22 15:30:00,23.72,23.77,23.7,23.76,284300.0,17.0015,17.0374,16.9872,17.0302,284300.0
2014-07-23 09:30:00,23.82,23.92,23.61,23.9,172800.0,17.0732,17.1449,16.9227,17.1306,172800.0
2014-07-23 10:00:00,23.9,24.07,23.89,23.92,185600.0,17.1306,17.2524,17.1234,17.1449,185600.0
2014-07-23 10:30:00,23.92,23.97,23.89,23.9,75300.0,17.1449,17.1807,17.1234,17.1306,75300.0
2014-07-23 11:00:00,23.9,23.94,23.88,23.89,58900.0,17.1306,17.1592,17.1162,17.1234,58900.0
2014-07-23 11:30:00,23.89,23.93,23.88,23.92,80500.0,17.1234,17.1521,17.1162,17.1449,80500.0
2014-07-23 12:00:00,23.91,23.92,23.84,23.84,98000.0,17.1377,17.1449,17.0876,17.0876,98000.0
2014-07-23 12:30:00,23.84,23.84,23.79,23.8,76500.0,17.0876,17.0876,17.0517,17.0589,76500.0
2014-07-23 13:00:00,23.8,23.84,23.8,23.8,28200.0,17.0589,17.0876,17.0589,17.0589,28200.0
2014-07-23 13:30:00,23.81,23.88,23.8,23.87,48300.0,17.066,17.1162,17.0589,17.1091,48300.0
2014-07-23 14:00:00,23.87,23.91,23.82,23.89,84600.0,17.1091,17.1377,17.0732,17.1234,84600.0
2014-07-23 14:30:00,23.88,23.94,23.87,23.9,66600.0,17.1162,17.1592,17.1091,17.1306,66600.0
2014-07-23 15:00:00,23.89,23.95,23.89,23.94,94400.0,17.1234,17.1664,17.1234,17.1592,94400.0
2014-07-23 15:30:00,23.94,23.95,23.91,23.93,227400.0,17.1592,17.1664,17.1377,17.1521,227400.0
2014-07-24 09:30:00,23.97,24.16,23.9,24.16,117100.0,17.1807,17.3169,17.1306,17.3169,117100.0
2014-07-24 10:00:00,24.15,24.22,24.1,24.21,98000.0,17.3097,17.3599,17.2739,17.3528,98000.0
2014-07-24 10:30:00,24.2,24.23,24.15,24.23,251700.0,17.3456,17.3671,17.3097,17.3671,251700.0
2014-07-24 11:00:00,24.23,24.39,24.23,24.39,129200.0,17.3671,17.4818,17.3671,17.4818,129200.0
2014-07-24 11:30:00,24.39,24.52,24.36,24.5,261500.0,17.4818,17.5749,17.4603,17.5606,261500.0
2014-07-24 12:00:00,24.5,24.52,24.46,24.48,83400.0,17.5606,17.5749,17.5319,17.5463,83400.0
2014-07-24 12:30:00,24.48,24.49,24.42,24.42,42900.0,17.5463,17.5534,17.5033,17.5033,42900.0
2014-07-24 13:00:00,24.42,24.42,24.3,24.33,71400.0,17.5033,17.5033,17.4173,17.4388,71400.0
2014-07-24 13:30:00,24.33,24.37,24.29,24.36,64000.0,17.4388,17.4674,17.4101,17.4603,64000.0
2014-07-24 14:00:00,24.36,24.39,24.32,24.36,62700.0,17.4603,17.4818,17.4316,17.4603,62700.0
2014-07-24 14:30:00,24.36,24.38,24.32,24.32,63000.0,17.4603,17.4746,17.4316,17.4316,63000.0
2014-07-24 15:00:00,24.32,24.34,24.28,24.3,68900.0,17.4316,17.4459,17.4029,17.4173,68900.0
2014-07-24 15:30:00,24.3,24.36,24.28,24.3,295200.0,17.4173,17.4603,17.4029,17.4173,295200.0
2014-07-25 09:30:00,24.24,24.41,24.24,24.35,75200.0,17.3743,17.4961,17.3743,17.4531,75200.0
2014-07-25 10:00:00,24.35,24.37,24.31,24.31,70900.0,17.4531,17.4674,17.4244,17.4244,70900.0
2014-07-25 10:30:00,24.31,24.34,24.25,24.28,52800.0,17.4244,17.4459,17.3814,17.4029,52800.0
2014-07-25 11:00:00,24.27,24.28,24.2,24.28,102600.0,17.3958,17.4029,17.3456,17.4029,102600.0
2014-07-25 11:30:00,24.28,24.28,24.24,24.24,39600.0,17.4029,17.4029,17.3743,17.3743,39600.0
2014-07-25 12:00:00,24.24,24.35,24.24,24.34,67200.0,17.3743,17.4531,17.3743,17.4459,67200.0
2014-07-25 12:30:00,24.34,24.39,24.32,24.36,108500.0,17.4459,17.4818,17.4316,17.4603,108500.0
2014-07-25 13:00:00,24.36,24.38,24.33,24.36,85100.0,17.4603,17.4746,17.4388,17.4603,85100.0
2014-07-25 13:30:00,24.35,24.36,24.3,24.3,51400.0,17.4531,17.4603,17.4173,17.4173,51400.0
2014-07-25 14:00:00,24.3,24.39,24.3,24.38,64700.0,17.4173,17.4818,17.4173,17.4746,64700.0
2014-07-25 14:30:00,24.37,24.4,24.36,24.4,55300.0,17.4674,17.4889,17.4603,17.4889,55300.0
2014-07-25 15:00:00,24.4,24.44,24.37,24.37,60000.0,17.4889,17.5176,17.4674,17.4674,60000.0
2014-07-25 15:30:00,24.37,24.38,24.33,24.34,129000.0,17.4674,17.4746,17.4388,17.4459,129000.0
2014-07-28 09:30:00,24.26,24.39,24.15,24.2,83800.0,17.3886,17.4818,17.3097,17.3456,83800.0
2014-07-28 10:00:00,24.2,24.22,24.07,24.07,138600.0,17.3456,17.3599,17.2524,17.2524,138600.0
2014-07-28 10:30:00,24.07,24.11,24.05,24.07,104400.0,17.2524,17.2811,17.2381,17.2524,104400.0
2014-07-28 11:00:00,24.07,24.13,24.06,24.12,72200.0,17.2524,17.2954,17.2452,17.2882,72200.0
2014-07-28 11:30:00,24.13,24.14,24.06,24.1,39800.0,17.2954,17.3026,17.2452,17.2739,39800.0
2014-07-28 12:00:00,24.1,24.1,24.02,24.02,40100.0,17.2739,17.2739,17.2166,17.2166,40100.0
2014-07-28 12:30:00,24.03,24.03,23.99,24.03,36400.0,17.2237,17.2237,17.1951,17.2237,36400.0
2014-07-28 13:00:00,24.02,24.06,23.97,24.03,31200.0,17.2166,17.2452,17.1807,17.2237,31200.0
2014-07-28 13:30:00,24.04,24.09,24.03,24.07,35300.0,17.2309,17.2667,17.2237,17.2524,35300.0
2014-07-28 14:00:00,24.06,24.08,24.02,24.02,36000.0,17.2452,17.2596,17.2166,17.2166,36000.0
2014-07-28 14:30:00,24.02,24.06,24.01,24.05,46900.0,17.2166,17.2452,17.2094,17.2381,46900.0
2014-07-28 15:00:00,24.05,24.06,24.0,24.0,71500.0,17.2381,17.2452,17.2022,17.2022,71500.0
2014-07-28 15:30:00,24.01,24.01,23.95,23.97,248700.0,17.2094,17.2094,17.1664,17.1807,248700.0
2014-07-29 09:30:00,23.94,24.07,23.91,24.01,51700.0,17.1592,17.2524,17.1377,17.2094,51700.0
2014-07-29 10:00:00,24.02,24.14,24.02,24.09,46200.0,17.2166,17.3026,17.2166,17.2667,46200.0
2014-07-29 10:30:00,24.07,24.08,24.01,24.01,15800.0,17.2524,17.2596,17.2094,17.2094,15800.0
2014-07-29 11:00:00,24.0,24.01,23.88,23.9,26700.0,17.2022,17.2094,17.1162,17.1306,26700.0
2014-07-29 11:30:00,23.89,24.04,23.88,24.04,80400.0,17.1234,17.2309,17.1162,17.2309,80400.0
2014-07-29 12:00:00,24.04,24.15,24.02,24.13,54700.0,17.2309,17.3097,17.2166,17.2954,54700.0
2014-07-29 12:30:00,24.12,24.16,24.11,24.16,13700.0,17.2882,17.3169,17.2811,17.3169,13700.0
2014-07-29 13:00:00,24.16,24.16,24.1,24.12,14900.0,17.3169,17.3169,17.2739,17.2882,14900.0
2014-07-29 13:30:00,24.11,24.12,24.06,24.1,51600.0,17.2811,17.2882,17.2452,17.2739,51600.0
2014-07-29 14:00:00,24.09,24.11,24.0,24.04,74400.0,17.2667,17.2811,17.2022,17.2309,74400.0
2014-07-29 14:30:00,24.04,24.05,24.01,24.01,38400.0,17.2309,17.2381,17.2094,17.2094,38400.0
2014-07-29 15:00:00,24.01,24.03,23.96,24.0,49800.0,17.2094,17.2237,17.1736,17.2022,49800.0
2014-07-29 15:30:00,23.99,23.99,23.89,23.9,181000.0,17.1951,17.1951,17.1234,17.1306,181000.0
2014-07-30 09:30:00,24.02,24.25,24.0,24.19,69000.0,17.2166,17.3814,17.2022,17.3384,69000.0
2014-07-30 10:00:00,24.18,24.18,24.07,24.1,32800.0,17.3313,17.3313,17.2524,17.2739,32800.0
2014-07-30 10:30:00,24.11,24.12,24.03,24.08,53000.0,17.2811,17.2882,17.2237,17.2596,53000.0
2014-07-30 11:00:00,24.08,24.08,23.98,24.04,35300.0,17.2596,17.2596,17.1879,17.2309,35300.0
2014-07-30 11:30:00,24.05,24.05,23.91,23.94,52900.0,17.2381,17.2381,17.1377,17.1592,52900.0
2014-07-30 12:00:00,23.94,23.99,23.91,23.96,25400.0,17.1592,17.1951,17.1377,17.1736,25400.0
2014-07-30 12:30:00,23.95,24.01,23.94,24.01,18200.0,17.1664,17.2094,17.1592,17.2094,18200.0
2014-07-30 13:00:00,24.01,24.01,23.9,23.92,30900.0,17.2094,17.2094,17.1306,17.1449,30900.0
2014-07-30 13:30:00,23.92,23.98,23.92,23.98,38800.0,17.1449,17.1879,17.1449,17.1879,38800.0
2014-07-30 14:00:00,23.98,24.17,23.94,24.09,116300.0,17.1879,17.3241,17.1592,17.2667,116300.0
2014-07-30 14:30:00,24.1,24.11,23.98,24.0,78800.0,17.2739,17.2811,17.1879,17.2022,78800.0
2014-07-30 15:00:00,24.01,24.08,23.95,24.08,76600.0,17.2094,17.2596,17.1664,17.2596,76600.0
2014-07-30 15:30:00,24.08,24.1,24.05,24.07,117100.0,17.2596,17.2739,17.2381,17.2524,117100.0
2014-07-31 09:30:00,23.87,24.0,23.78,23.94,57600.0,17.1091,17.2022,17.0445,17.1592,57600.0
2014-07-31 10:00:00,23.93,23.94,23.8,23.8,54000.0,17.1521,17.1592,17.0589,17.0589,54000.0
2014-07-31 10:30:00,23.8,23.8,23.6,23.62,74000.0,17.0589,17.0589,16.9155,16.9299,74000.0
2014-07-31 11:00:00,23.6,23.69,23.6,23.62,61700.0,16.9155,16.98,16.9155,16.9299,61700.0
2014-07-31 11:30:00,23.61,23.67,23.56,23.57,84400.0,16.9227,16.9657,16.8869,16.894,84400.0
2014-07-31 12:00:00,23.57,23.62,23.54,23.54,59900.0,16.894,16.9299,16.8725,16.8725,59900.0
2014-07-31 12:30:00,23.53,23.62,23.53,23.58,37000.0,16.8654,16.9299,16.8654,16.9012,37000.0
2014-07-31 13:00:00,23.58,23.58,23.51,23.55,45500.0,16.9012,16.9012,16.851,16.8797,45500.0
2014-07-31 13:30:00,23.55,23.63,23.55,23.63,68200.0,16.8797,16.937,16.8797,16.937,68200.0
2014-07-31 14:00:00,23.61,23.68,23.61,23.65,83400.0,16.9227,16.9729,16.9227,16.9514,83400.0
2014-07-31 14:30:00,23.65,23.65,23.56,23.57,72900.0,16.9514,16.9514,16.8869,16.894,72900.0
2014-07-31 15:00:00,23.57,23.61,23.55,23.58,169800.0,16.894,16.9227,16.8797,16.9012,169800.0
2014-07-31 15:30:00,23.58,23.62,23.55,23.56,305800.0,16.9012,16.9299,16.8797,16.8869,305800.0
2014-08-01 09:30:00,23.55,23.62,23.46,23.49,98000.0,16.8797,16.9299,16.8152,16.8367,98000.0
2014-08-01 10:00:00,23.49,23.49,23.28,23.36,86400.0,16.8367,16.8367,16.6862,16.7435,86400.0
2014-08-01 10:30:00,23.35,23.35,23.23,23.24,71500.0,16.7363,16.7363,16.6503,16.6575,71500.0
2014-08-01 11:00:00,23.23,23.23,23.06,23.15,70000.0,16.6503,16.6503,16.5285,16.593,70000.0
2014-08-01 11:30:00,23.14,23.16,23.08,23.08,115000.0,16.5858,16.6002,16.5428,16.5428,115000.0
2014-08-01 12:00:00,23.09,23.11,23.06,23.09,53700.0,16.55,16.5643,16.5285,16.55,53700.0
2014-08-01 12:30:00,23.1,23.15,23.06,23.12,60100.0,16.5571,16.593,16.5285,16.5715,60100.0
2014-08-01 13:00:00,23.13,23.27,23.1,23.26,97900.0,16.5787,16.679,16.5571,16.6718,97900.0
2014-08-01 13:30:00,23.26,23.27,23.23,23.25,85600.0,16.6718,16.679,16.6503,16.6647,85600.0
2014-08-01 14:00:00,23.25,23.28,23.18,23.18,46500.0,16.6647,16.6862,16.6145,16.6145,46500.0
2014-08-01 14:30:00,23.18,23.28,23.18,23.25,66100.0,16.6145,16.6862,16.6145,16.6647,66100.0
2014-08-01 15:00:00,23.25,23.29,23.22,23.22,95900.0,16.6647,16.6933,16.6432,16.6432,95900.0
2014-08-01 15:30:00,23.23,23.26,23.19,23.24,215900.0,16.6503,16.6718,16.6217,16.6575,215900.0
2014-08-04 09:30:00,23.32,23.44,23.26,23.3,33400.0,16.7148,16.8008,16.6718,16.7005,33400.0
2014-08-04 10:00:00,23.3,23.32,23.15,23.15,65600.0,16.7005,16.7148,16.593,16.593,65600.0
2014-08-04 10:30:00,23.15,23.17,23.02,23.04,132100.0,16.593,16.6073,16.4998,16.5141,132100.0
2014-08-04 11:00:00,23.04,23.06,22.97,23.01,116200.0,16.5141,16.5285,16.464,16.4926,116200.0
2014-08-04 11:30:00,23.02,23.04,22.92,22.93,61500.0,16.4998,16.5141,16.4281,16.4353,61500.0
2014-08-04 12:00:00,22.92,22.97,22.88,22.95,64100.0,16.4281,16.464,16.3995,16.4496,64100.0
2014-08-04 12:30:00,22.94,22.95,22.85,22.87,72700.0,16.4425,16.4496,16.378,16.3923,72700.0
2014-08-04 13:00:00,22.87,22.87,22.78,22.84,104100.0,16.3923,16.3923,16.3278,16.3708,104100.0
2014-08-04 13:30:00,22.83,22.92,22.83,22.91,75100.0,16.3636,16.4281,16.3636,16.421,75100.0
2014-08-04 14:00:00,22.91,22.93,22.89,22.92,54700.0,16.421,16.4353,16.4066,16.4281,54700.0
2014-08-04 14:30:00,22.92,23.0,22.91,22.97,85900.0,16.4281,16.4855,16.421,16.464,85900.0
2014-08-04 15:00:00,22.97,23.08,22.96,23.06,80700.0,16.464,16.5428,16.4568,16.5285,80700.0
2014-08-04 15:30:00,23.06,23.1,23.04,23.08,190400.0,16.5285,16.5571,16.5141,16.5428,190400.0
2014-08-05 09:30:00,23.0,23.07,22.95,23.05,83600.0,16.4855,16.5356,16.4496,16.5213,83600.0
2014-08-05 10:00:00,23.06,23.15,23.05,23.12,102300.0,16.5285,16.593,16.5213,16.5715,102300.0
2014-08-05 10:30:00,23.12,23.18,23.05,23.07,117700.0,16.5715,16.6145,16.5213,16.5356,117700.0
2014-08-05 11:00:00,23.07,23.13,23.04,23.06,95500.0,16.5356,16.5787,16.5141,16.5285,95500.0
2014-08-05 11:30:00,23.06,23.07,23.01,23.05,108200.0,16.5285,16.5356,16.4926,16.5213,108200.0
2014-08-05 12:00:00,23.05,23.07,22.95,22.99,107200.0,16.5213,16.5356,16.4496,16.4783,107200.0
2014-08-05 12:30:00,22.98,22.99,22.92,22.99,79500.0,16.4711,16.4783,16.4281,16.4783,79500.0
2014-08-05 13:00:00,22.99,23.05,22.98,23.02,70400.0,16.4783,16.5213,16.4711,16.4998,70400.0
2014-08-05 13:30:00,23.01,23.01,22.84,22.86,107000.0,16.4926,16.4926,16.3708,16.3851,107000.0
2014-08-05 14:00:00,22.86,22.87,22.78,22.87,109700.0,16.3851,16.3923,16.3278,16.3923,109700.0
2014-08-05 14:30:00,22.87,22.92,22.82,22.83,87000.0,16.3923,16.4281,16.3565,16.3636,87000.0
2014-08-05 15:00:00,22.82,22.88,22.77,22.84,164800.0,16.3565,16.3995,16.3206,16.3708,164800.0
2014-08-05 15:30:00,22.84,22.91,22.84,22.89,251800.0,16.3708,16.421,16.3708,16.4066,251800.0
2014-08-06 09:30:00,22.83,23.02,22.83,22.95,57300.0,16.3636,16.4998,16.3636,16.4496,57300.0
2014-08-06 10:00:00,22.96,23.05,22.94,23.02,102600.0,16.4568,16.5213,16.4425,16.4998,102600.0
2014-08-06 10:30:00,23.03,23.04,22.93,23.04,77600.0,16.507,16.5141,16.4353,16.5141,77600.0
2014-08-06 11:00:00,23.04,23.05,22.91,22.91,88800.0,16.5141,16.5213,16.421,16.421,88800.0
2014-08-06 11:30:00,22.91,22.96,22.91,22.95,79900.0,16.421,16.4568,16.421,16.4496,79900.0
2014-08-06 12:00:00,22.95,22.96,22.87,22.9,54500.0,16.4496,16.4568,16.3923,16.4138,54500.0
2014-08-06 12:30:00,22.91,22.93,22.88,22.89,46900.0,16.421,16.4353,16.3995,16.4066,46900.0
2014-08-06 13:00:00,22.88,22.89,22.78,22.78,67300.0,16.3995,16.4066,16.3278,16.3278,67300.0
2014-08-06 13:30:00,22.78,22.82,22.75,22.78,56300.0,16.3278,16.3565,16.3063,16.3278,56300.0
2014-08-06 14:00:00,22.77,22.83,22.76,22.81,71000.0,16.3206,16.3636,16.3135,16.3493,71000.0
2014-08-06 14:30:00,22.82,22.85,22.78,22.82,142300.0,16.3565,16.378,16.3278,16.3565,142300.0
2014-08-06 15:00:00,22.82,22.84,22.76,22.84,154200.0,16.3565,16.3708,16.3135,16.3708,154200.0
2014-08-06 15:30:00,22.83,22.89,22.81,22.87,195400.0,16.3636,16.4066,16.3493,16.3923,195400.0
2014-08-07 09:30:00,22.91,22.98,22.8,22.84,248500.0,16.421,16.4711,16.3421,16.3708,248500.0
2014-08-07 10:00:00,22.84,22.98,22.84,22.85,206000.0,16.3708,16.4711,16.3708,16.378,206000.0
2014-08-07 10:30:00,22.86,22.89,22.73,22.78,53700.0,16.3851,16.4066,16.2919,16.3278,53700.0
2014-08-07 11:00:00,22.76,22.76,22.68,22.68,84700.0,16.3135,16.3135,16.2561,16.2561,84700.0
2014-08-07 11:30:00,22.69,22.71,22.59,22.67,47600.0,16.2633,16.2776,16.1916,16.2489,47600.0
2014-08-07 12:00:00,22.66,22.75,22.64,22.68,238200.0,16.2418,16.3063,16.2274,16.2561,238200.0
2014-08-07 12:30:00,22.68,22.68,22.62,22.64,33800.0,16.2561,16.2561,16.2131,16.2274,33800.0
2014-08-07 13:00:00,22.65,22.72,22.65,22.7,48400.0,16.2346,16.2848,16.2346,16.2704,48400.0
2014-08-07 13:30:00,22.7,22.75,22.67,22.74,22500.0,16.2704,16.3063,16.2489,16.2991,22500.0
2014-08-07 14:00:00,22.73,22.73,22.69,22.7,24900.0,16.2919,16.2919,16.2633,16.2704,24900.0
2014-08-07 14:30:00,22.69,22.7,22.61,22.61,25400.0,16.2633,16.2704,16.2059,16.2059,25400.0
2014-08-07 15:00:00,22.61,22.63,22.54,22.57,72100.0,16.2059,16.2203,16.1558,16.1773,72100.0
2014-08-07 15:30:00,22.57,22.64,22.55,22.6,240100.0,16.1773,16.2274,16.1629,16.1988,240100.0
2014-08-08 09:30:00,22.62,22.67,22.53,22.58,117800.0,16.2131,16.2489,16.1486,16.1844,117800.0
2014-08-08 10:00:00,22.59,22.74,22.56,22.71,100200.0,16.1916,16.2991,16.1701,16.2776,100200.0
2014-08-08 10:30:00,22.7,22.78,22.68,22.71,72200.0,16.2704,16.3278,16.2561,16.2776,72200.0
2014-08-08 11:00:00,22.7,22.77,22.68,22.77,150000.0,16.2704,16.3206,16.2561,16.3206,150000.0
2014-08-08 11:30:00,22.77,22.81,22.76,22.8,58700.0,16.3206,16.3493,16.3135,16.3421,58700.0
2014-08-08 12:00:00,22.8,22.81,22.78,22.78,79800.0,16.3421,16.3493,16.3278,16.3278,79800.0
2014-08-08 12:30:00,22.79,22.81,22.77,22.79,82600.0,16.335,16.3493,16.3206,16.335,82600.0
2014-08-08 13:00:00,22.79,22.94,22.77,22.92,110400.0,16.335,16.4425,16.3206,16.4281,110400.0
2014-08-08 13:30:00,22.92,22.93,22.84,22.85,64400.0,16.4281,16.4353,16.3708,16.378,64400.0
2014-08-08 14:00:00,22.86,22.87,22.78,22.84,40400.0,16.3851,16.3923,16.3278,16.3708,40400.0
2014-08-08 14:30:00,22.84,22.84,22.79,22.79,40500.0,16.3708,16.3708,16.335,16.335,40500.0
2014-08-08 15:00:00,22.78,22.84,22.77,22.84,58300.0,16.3278,16.3708,16.3206,16.3708,58300.0
2014-08-08 15:30:00,22.84,22.87,22.82,22.86,150700.0,16.3708,16.3923,16.3565,16.3851,150700.0
2014-08-11 09:30:00,23.02,23.02,22.78,22.89,65500.0,16.4998,16.4998,16.3278,16.4066,65500.0
2014-08-11 10:00:00,22.9,22.92,22.85,22.86,38000.0,16.4138,16.4281,16.378,16.3851,38000.0
2014-08-11 10:30:00,22.86,22.92,22.86,22.9,42300.0,16.3851,16.4281,16.3851,16.4138,42300.0
2014-08-11 11:00:00,22.9,23.02,22.88,22.98,68600.0,16.4138,16.4998,16.3995,16.4711,68600.0
2014-08-11 11:30:00,22.99,23.01,22.96,22.97,24500.0,16.4783,16.4926,16.4568,16.464,24500.0
2014-08-11 12:00:00,22.97,22.97,22.92,22.92,21200.0,16.464,16.464,16.4281,16.4281,21200.0
2014-08-11 12:30:00,22.92,22.95,22.9,22.91,32700.0,16.4281,16.4496,16.4138,16.421,32700.0
2014-08-11 13:00:00,22.91,22.91,22.82,22.83,35000.0,16.421,16.421,16.3565,16.3636,35000.0
2014-08-11 13:30:00,22.83,22.85,22.77,22.78,43900.0,16.3636,16.378,16.3206,16.3278,43900.0
2014-08-11 14:00:00,22.79,22.8,22.76,22.76,24300.0,16.335,16.3421,16.3135,16.3135,24300.0
2014-08-11 14:30:00,22.76,22.78,22.74,22.75,30800.0,16.3135,16.3278,16.2991,16.3063,30800.0
2014-08-11 15:00:00,22.75,22.81,22.75,22.77,56900.0,16.3063,16.3493,16.3063,16.3206,56900.0
2014-08-11 15:30:00,22.77,22.81,22.77,22.79,173700.0,16.3206,16.3493,16.3206,16.335,173700.0
2014-08-12 09:30:00,22.75,22.95,22.75,22.89,89900.0,16.3063,16.4496,16.3063,16.4066,89900.0
2014-08-12 10:00:00,22.91,22.98,22.87,22.95,75700.0,16.421,16.4711,16.3923,16.4496,75700.0
2014-08-12 10:30:00,22.94,22.96,22.86,22.88,16300.0,16.4425,16.4568,16.3851,16.3995,16300.0
2014-08-12 11:00:00,22.87,22.87,22.8,22.83,19000.0,16.3923,16.3923,16.3421,16.3636,19000.0
2014-08-12 11:30:00,22.83,22.85,22.81,22.82,12900.0,16.3636,16.378,16.3493,16.3565,12900.0
2014-08-12 12:00:00,22.82,22.85,22.77,22.83,40700.0,16.3565,16.378,16.3206,16.3636,40700.0
2014-08-12 12:30:00,22.83,22.87,22.81,22.84,42000.0,16.3636,16.3923,16.3493,16.3708,42000.0
2014-08-12 13:00:00,22.84,22.87,22.79,22.79,50200.0,16.3708,16.3923,16.335,16.335,50200.0
2014-08-12 13:30:00,22.79,22.82,22.76,22.77,87600.0,16.335,16.3565,16.3135,16.3206,87600.0
2014-08-12 14:00:00,22.77,22.77,22.74,22.75,86500.0,16.3206,16.3206,16.2991,16.3063,86500.0
2014-08-12 14:30:00,22.75,22.77,22.73,22.77,78800.0,16.3063,16.3206,16.2919,16.3206,78800.0
2014-08-12 15:00:00,22.77,22.82,22.77,22.8,55100.0,16.3206,16.3565,16.3206,16.3421,55100.0
2014-08-12 15:30:00,22.81,22.89,22.78,22.88,301700.0,16.3493,16.4066,16.3278,16.3995,301700.0
2014-08-13 09:30:00,22.96,23.04,22.91,22.93,27600.0,16.4568,16.5141,16.421,16.4353,27600.0
2014-08-13 10:00:00,22.94,23.0,22.94,23.0,18200.0,16.4425,16.4855,16.4425,16.4855,18200.0
2014-08-13 10:30:00,22.99,23.06,22.98,23.06,45700.0,16.4783,16.5285,16.4711,16.5285,45700.0
2014-08-13 11:00:00,23.05,23.13,23.05,23.09,39200.0,16.5213,16.5787,16.5213,16.55,39200.0
2014-08-13 11:30:00,23.11,23.15,23.1,23.14,33400.0,16.5643,16.593,16.5571,16.5858,33400.0
2014-08-13 12:00:00,23.13,23.15,23.08,23.14,50500.0,16.5787,16.593,16.5428,16.5858,50500.0
2014-08-13 12:30:00,23.13,23.17,23.11,23.12,111200.0,16.5787,16.6073,16.5643,16.5715,111200.0
2014-08-13 13:00:00,23.12,23.15,23.12,23.12,40300.0,16.5715,16.593,16.5715,16.5715,40300.0
2014-08-13 13:30:00,23.12,23.14,23.12,23.12,29400.0,16.5715,16.5858,16.5715,16.5715,29400.0
2014-08-13 14:00:00,23.12,23.23,23.11,23.23,165200.0,16.5715,16.6503,16.5643,16.6503,165200.0
2014-08-13 14:30:00,23.22,23.3,23.22,23.28,95100.0,16.6432,16.7005,16.6432,16.6862,95100.0
2014-08-13 15:00:00,23.29,23.29,23.27,23.27,68400.0,16.6933,16.6933,16.679,16.679,68400.0
2014-08-13 15:30:00,23.28,23.38,23.27,23.37,363300.0,16.6862,16.7578,16.679,16.7507,363300.0
2014-08-14 09:30:00,23.4,23.5,23.34,23.48,70700.0,16.7722,16.8439,16.7292,16.8295,70700.0
2014-08-14 10:00:00,23.48,23.48,23.4,23.43,39300.0,16.8295,16.8295,16.7722,16.7937,39300.0
2014-08-14 10:30:00,23.42,23.47,23.38,23.41,42900.0,16.7865,16.8224,16.7578,16.7793,42900.0
2014-08-14 11:00:00,23.4,23.46,23.4,23.42,39900.0,16.7722,16.8152,16.7722,16.7865,39900.0
2014-08-14 11:30:00,23.43,23.44,23.4,23.43,36900.0,16.7937,16.8008,16.7722,16.7937,36900.0
2014-08-14 12:00:00,23.43,23.5,23.43,23.5,41700.0,16.7937,16.8439,16.7937,16.8439,41700.0
2014-08-14 12:30:00,23.5,23.5,23.42,23.46,41600.0,16.8439,16.8439,16.7865,16.8152,41600.0
2014-08-14 13:00:00,23.46,23.5,23.45,23.45,51900.0,16.8152,16.8439,16.808,16.808,51900.0
2014-08-14 13:30:00,23.45,23.46,23.35,23.36,47900.0,16.808,16.8152,16.7363,16.7435,47900.0
2014-08-14 14:00:00,23.37,23.37,23.34,23.35,32600.0,16.7507,16.7507,16.7292,16.7363,32600.0
2014-08-14 14:30:00,23.35,23.37,23.33,23.34,44000.0,16.7363,16.7507,16.722,16.7292,44000.0
2014-08-14 15:00:00,23.34,23.36,23.33,23.33,59100.0,16.7292,16.7435,16.722,16.722,59100.0
2014-08-14 15:30:00,23.33,23.33,23.27,23.28,257900.0,16.722,16.722,16.679,16.6862,257900.0
2014-08-15 09:30:00,23.39,23.42,23.35,23.37,27500.0,16.765,16.7865,16.7363,16.7507,27500.0
2014-08-15 10:00:00,23.38,23.44,23.38,23.43,21500.0,16.7578,16.8008,16.7578,16.7937,21500.0
2014-08-15 10:30:00,23.44,23.48,23.16,23.26,118000.0,16.8008,16.8295,16.6002,16.6718,118000.0
2014-08-15 11:00:00,23.28,23.33,23.24,23.24,42200.0,16.6862,16.722,16.6575,16.6575,42200.0
2014-08-15 11:30:00,23.23,23.3,23.14,23.19,80500.0,16.6503,16.7005,16.5858,16.6217,80500.0
2014-08-15 12:00:00,23.19,23.22,23.15,23.22,75800.0,16.6217,16.6432,16.593,16.6432,75800.0
2014-08-15 12:30:00,23.23,23.23,23.14,23.16,50600.0,16.6503,16.6503,16.5858,16.6002,50600.0
2014-08-15 13:00:00,23.15,23.21,23.13,23.2,73700.0,16.593,16.636,16.5787,16.6288,73700.0
2014-08-15 13:30:00,23.2,23.2,23.12,23.15,81000.0,16.6288,16.6288,16.5715,16.593,81000.0
2014-08-15 14:00:00,23.14,23.23,23.13,23.23,60600.0,16.5858,16.6503,16.5787,16.6503,60600.0
2014-08-15 14:30:00,23.23,23.25,23.2,23.23,36800.0,16.6503,16.6647,16.6288,16.6503,36800.0
2014-08-15 15:00:00,23.22,23.22,23.19,23.2,55600.0,16.6432,16.6432,16.6217,16.6288,55600.0
2014-08-15 15:30:00,23.21,23.26,23.2,23.24,87600.0,16.636,16.6718,16.6288,16.6575,87600.0
2014-08-18 09:30:00,23.33,23.67,23.33,23.66,71100.0,16.722,16.9657,16.722,16.9585,71100.0
2014-08-18 10:00:00,23.65,23.69,23.56,23.66,53700.0,16.9514,16.98,16.8869,16.9585,53700.0
2014-08-18 10:30:00,23.67,23.74,23.65,23.72,69000.0,16.9657,17.0159,16.9514,17.0015,69000.0
2014-08-18 11:00:00,23.73,23.73,23.66,23.7,25800.0,17.0087,17.0087,16.9585,16.9872,25800.0
2014-08-18 11:30:00,23.71,23.71,23.65,23.68,35200.0,16.9944,16.9944,16.9514,16.9729,35200.0
2014-08-18 12:00:00,23.68,23.7,23.67,23.69,28800.0,16.9729,16.9872,16.9657,16.98,28800.0
2014-08-18 12:30:00,23.68,23.69,23.64,23.65,45100.0,16.9729,16.98,16.9442,16.9514,45100.0
2014-08-18 13:00:00,23.65,23.66,23.61,23.64,19900.0,16.9514,16.9585,16.9227,16.9442,19900.0
2014-08-18 13:30:00,23.64,23.64,23.58,23.59,47500.0,16.9442,16.9442,16.9012,16.9084,47500.0
2014-08-18 14:00:00,23.58,23.58,23.54,23.56,31400.0,16.9012,16.9012,16.8725,16.8869,31400.0
2014-08-18 14:30:00,23.56,23.56,23.51,23.53,24500.0,16.8869,16.8869,16.851,16.8654,24500.0
2014-08-18 15:00:00,23.54,23.55,23.53,23.55,58200.0,16.8725,16.8797,16.8654,16.8797,58200.0
2014-08-18 15:30:00,23.55,23.62,23.54,23.61,143200.0,16.8797,16.9299,16.8725,16.9227,143200.0
2014-08-19 09:30:00,23.59,23.71,23.53,23.7,44400.0,16.9084,16.9944,16.8654,16.9872,44400.0
2014-08-19 10:00:00,23.7,23.74,23.65,23.65,47700.0,16.9872,17.0159,16.9514,16.9514,47700.0
2014-08-19 10:30:00,23.65,23.68,23.63,23.65,19000.0,16.9514,16.9729,16.937,16.9514,19000.0
2014-08-19 11:00:00,23.66,23.66,23.6,23.64,22200.0,16.9585,16.9585,16.9155,16.9442,22200.0
2014-08-19 11:30:00,23.63,23.65,23.6,23.63,15800.0,16.937,16.9514,16.9155,16.937,15800.0
2014-08-19 12:00:00,23.63,23.66,23.62,23.66,38500.0,16.937,16.9585,16.9299,16.9585,38500.0
2014-08-19 12:30:00,23.65,23.66,23.57,23.59,25800.0,16.9514,16.9585,16.894,16.9084,25800.0
2014-08-19 13:00:00,23.59,23.6,23.55,23.57,55600.0,16.9084,16.9155,16.8797,16.894,55600.0
2014-08-19 13:30:00,23.57,23.6,23.56,23.58,28700.0,16.894,16.9155,16.8869,16.9012,28700.0
2014-08-19 14:00:00,23.59,23.66,23.58,23.63,72600.0,16.9084,16.9585,16.9012,16.937,72600.0
2014-08-19 14:30:00,23.63,23.64,23.58,23.59,66200.0,16.937,16.9442,16.9012,16.9084,66200.0
2014-08-19 15:00:00,23.59,23.59,23.55,23.57,31100.0,16.9084,16.9084,16.8797,16.894,31100.0
2014-08-19 15:30:00,23.57,23.58,23.55,23.56,105500.0,16.894,16.9012,16.8797,16.8869,105500.0
2014-08-20 09:30:00,23.49,23.55,23.42,23.52,27200.0,16.8367,16.8797,16.7865,16.8582,27200.0
2014-08-20 10:00:00,23.51,23.57,23.49,23.57,28900.0,16.851,16.894,16.8367,16.894,28900.0
2014-08-20 10:30:00,23.57,23.59,23.53,23.57,15400.0,16.894,16.9084,16.8654,16.894,15400.0
2014-08-20 11:00:00,23.57,23.6,23.57,23.58,22200.0,16.894,16.9155,16.894,16.9012,22200.0
2014-08-20 11:30:00,23.58,23.6,23.56,23.59,37700.0,16.9012,16.9155,16.8869,16.9084,37700.0
2014-08-20 12:00:00,23.59,23.61,23.58,23.61,32700.0,16.9084,16.9227,16.9012,16.9227,32700.0
2014-08-20 12:30:00,23.6,23.62,23.58,23.6,25300.0,16.9155,16.9299,16.9012,16.9155,25300.0
2014-08-20 13:00:00,23.6,23.63,23.56,23.56,53500.0,16.9155,16.937,16.8869,16.8869,53500.0
2014-08-20 13:30:00,23.57,23.58,23.55,23.55,39500.0,16.894,16.9012,16.8797,16.8797,39500.0
2014-08-20 14:00:00,23.55,23.62,23.49,23.62,53700.0,16.8797,16.9299,16.8367,16.9299,53700.0
2014-08-20 14:30:00,23.61,23.69,23.61,23.69,44200.0,16.9227,16.98,16.9227,16.98,44200.0
2014-08-20 15:00:00,23.68,23.71,23.67,23.7,55500.0,16.9729,16.9944,16.9657,16.9872,55500.0
2014-08-20 15:30:00,23.7,23.71,23.67,23.68,169700.0,16.9872,16.9944,16.9657,16.9729,169700.0
2014-08-21 09:30:00,23.65,23.75,23.58,23.72,28800.0,16.9514,17.023,16.9012,17.0015,28800.0
2014-08-21 10:00:00,23.71,23.74,23.64,23.72,103300.0,16.9944,17.0159,16.9442,17.0015,103300.0
2014-08-21 10:30:00,23.72,23.81,23.72,23.8,27900.0,17.0015,17.066,17.0015,17.0589,27900.0
2014-08-21 11:00:00,23.8,23.9,23.8,23.87,33500.0,17.0589,17.1306,17.0589,17.1091,33500.0
2014-08-21 11:30:00,23.88,23.92,23.85,23.86,22300.0,17.1162,17.1449,17.0947,17.1019,22300.0
2014-08-21 12:00:00,23.86,23.89,23.83,23.85,19200.0,17.1019,17.1234,17.0804,17.0947,19200.0
2014-08-21 12:30:00,23.86,23.91,23.82,23.89,25900.0,17.1019,17.1377,17.0732,17.1234,25900.0
2014-08-21 13:00:00,23.89,23.94,23.89,23.94,23900.0,17.1234,17.1592,17.1234,17.1592,23900.0
2014-08-21 13:30:00,23.94,23.95,23.92,23.93,20400.0,17.1592,17.1664,17.1449,17.1521,20400.0
2014-08-21 14:00:00,23.93,23.94,23.89,23.93,45700.0,17.1521,17.1592,17.1234,17.1521,45700.0
2014-08-21 14:30:00,23.93,23.94,23.89,23.92,66700.0,17.1521,17.1592,17.1234,17.1449,66700.0
2014-08-21 15:00:00,23.92,23.95,23.88,23.88,100800.0,17.1449,17.1664,17.1162,17.1162,100800.0
2014-08-21 15:30:00,23.88,23.89,23.8,23.81,402800.0,17.1162,17.1234,17.0589,17.066,402800.0
2014-08-22 09:30:00,23.78,23.79,23.69,23.78,17600.0,17.0445,17.0517,16.98,17.0445,17600.0
2014-08-22 10:00:00,23.79,24.03,23.79,24.02,81300.0,17.0517,17.2237,17.0517,17.2166,81300.0
2014-08-22 10:30:00,24.02,24.06,23.93,23.93,50400.0,17.2166,17.2452,17.1521,17.1521,50400.0
2014-08-22 11:00:00,23.94,24.01,23.89,24.0,78800.0,17.1592,17.2094,17.1234,17.2022,78800.0
2014-08-22 11:30:00,24.0,24.05,23.99,24.01,61600.0,17.2022,17.2381,17.1951,17.2094,61600.0
2014-08-22 12:00:00,24.02,24.08,24.02,24.06,61300.0,17.2166,17.2596,17.2166,17.2452,61300.0
2014-08-22 12:30:00,24.06,24.11,24.04,24.08,87800.0,17.2452,17.2811,17.2309,17.2596,87800.0
2014-08-22 13:00:00,24.08,24.11,24.08,24.1,25100.0,17.2596,17.2811,17.2596,17.2739,25100.0
2014-08-22 13:30:00,24.11,24.11,24.05,24.06,48200.0,17.2811,17.2811,17.2381,17.2452,48200.0
2014-08-22 14:00:00,24.06,24.08,24.02,24.03,30900.0,17.2452,17.2596,17.2166,17.2237,30900.0
2014-08-22 14:30:00,24.02,24.03,23.98,24.0,54000.0,17.2166,17.2237,17.1879,17.2022,54000.0
2014-08-22 15:00:00,24.01,24.03,23.99,24.03,56100.0,17.2094,17.2237,17.1951,17.2237,56100.0
2014-08-22 15:30:00,24.03,24.04,23.94,23.94,161400.0,17.2237,17.2309,17.1592,17.1592,161400.0
2014-08-25 09:30:00,24.01,24.17,23.95,24.14,63800.0,17.2094,17.3241,17.1664,17.3026,63800.0
2014-08-25 10:00:00,24.15,24.16,24.08,24.09,22500.0,17.3097,17.3169,17.2596,17.2667,22500.0
2014-08-25 10:30:00,24.09,24.12,24.07,24.1,31100.0,17.2667,17.2882,17.2524,17.2739,31100.0
2014-08-25 11:00:00,24.1,24.13,24.03,24.06,24000.0,17.2739,17.2954,17.2237,17.2452,24000.0
2014-08-25 11:30:00,24.07,24.1,24.04,24.08,32800.0,17.2524,17.2739,17.2309,17.2596,32800.0
2014-08-25 12:00:00,24.07,24.07,23.96,23.96,31600.0,17.2524,17.2524,17.1736,17.1736,31600.0
2014-08-25 12:30:00,23.97,24.01,23.95,23.99,17500.0,17.1807,17.2094,17.1664,17.1951,17500.0
2014-08-25 13:00:00,23.99,24.03,23.96,24.03,34800.0,17.1951,17.2237,17.1736,17.2237,34800.0
2014-08-25 13:30:00,24.03,24.09,24.02,24.07,17400.0,17.2237,17.2667,17.2166,17.2524,17400.0
2014-08-25 14:00:00,24.07,24.09,24.05,24.05,44300.0,17.2524,17.2667,17.2381,17.2381,44300.0
2014-08-25 14:30:00,24.05,24.07,24.03,24.06,35100.0,17.2381,17.2524,17.2237,17.2452,35100.0
2014-08-25 15:00:00,24.05,24.07,24.04,24.04,43500.0,17.2381,17.2524,17.2309,17.2309,43500.0
2014-08-25 15:30:00,24.05,24.06,24.03,24.05,76400.0,17.2381,17.2452,17.2237,17.2381,76400.0
2014-08-26 09:30:00,24.08,24.22,24.05,24.22,38800.0,17.2596,17.3599,17.2381,17.3599,38800.0
2014-08-26 10:00:00,24.22,24.24,24.17,24.18,30800.0,17.3599,17.3743,17.3241,17.3313,30800.0
2014-08-26 10:30:00,24.18,24.2,24.13,24.16,36400.0,17.3313,17.3456,17.2954,17.3169,36400.0
2014-08-26 11:00:00,24.19,24.23,24.17,24.22,20600.0,17.3384,17.3671,17.3241,17.3599,20600.0
2014-08-26 11:30:00,24.22,24.25,24.2,24.21,12400.0,17.3599,17.3814,17.3456,17.3528,12400.0
2014-08-26 12:00:00,24.22,24.23,24.19,24.19,12700.0,17.3599,17.3671,17.3384,17.3384,12700.0
2014-08-26 12:30:00,24.19,24.21,24.17,24.17,18300.0,17.3384,17.3528,17.3241,17.3241,18300.0
2014-08-26 13:00:00,24.17,24.17,24.12,24.13,47000.0,17.3241,17.3241,17.2882,17.2954,47000.0
2014-08-26 13:30:00,24.14,24.14,24.08,24.11,27200.0,17.3026,17.3026,17.2596,17.2811,27200.0
2014-08-26 14:00:00,24.12,24.17,24.11,24.15,27100.0,17.2882,17.3241,17.2811,17.3097,27100.0
2014-08-26 14:30:00,24.15,24.18,24.14,24.16,40100.0,17.3097,17.3313,17.3026,17.3169,40100.0
2014-08-26 15:00:00,24.16,24.18,24.14,24.15,16000.0,17.3169,17.3313,17.3026,17.3097,16000.0
2014-08-26 15:30:00,24.15,24.18,24.15,24.18,102400.0,17.3097,17.3313,17.3097,17.3313,102400.0
2014-08-27 09:30:00,24.17,24.19,24.08,24.1,42600.0,17.3241,17.3384,17.2596,17.2739,42600.0
2014-08-27 10:00:00,24.1,24.14,24.07,24.11,53800.0,17.2739,17.3026,17.2524,17.2811,53800.0
2014-08-27 10:30:00,24.11,24.12,24.06,24.07,71600.0,17.2811,17.2882,17.2452,17.2524,71600.0
2014-08-27 11:00:00,24.07,24.1,24.05,24.09,40200.0,17.2524,17.2739,17.2381,17.2667,40200.0
2014-08-27 11:30:00,24.08,24.12,24.07,24.11,54700.0,17.2596,17.2882,17.2524,17.2811,54700.0
2014-08-27 12:00:00,24.12,24.14,24.1,24.11,36900.0,17.2882,17.3026,17.2739,17.2811,36900.0
2014-08-27 12:30:00,24.11,24.14,24.09,24.14,43600.0,17.2811,17.3026,17.2667,17.3026,43600.0
2014-08-27 13:00:00,24.14,24.15,24.09,24.1,30100.0,17.3026,17.3097,17.2667,17.2739,30100.0
2014-08-27 13:30:00,24.11,24.13,24.09,24.12,35100.0,17.2811,17.2954,17.2667,17.2882,35100.0
2014-08-27 14:00:00,24.12,24.13,24.09,24.12,36200.0,17.2882,17.2954,17.2667,17.2882,36200.0
2014-08-27 14:30:00,24.11,24.12,24.08,24.08,51300.0,17.2811,17.2882,17.2596,17.2596,51300.0
2014-08-27 15:00:00,24.08,24.12,24.06,24.12,94400.0,17.2596,17.2882,17.2452,17.2882,94400.0
2014-08-27 15:30:00,24.12,24.13,24.09,24.1,139900.0,17.2882,17.2954,17.2667,17.2739,139900.0
2014-08-28 09:30:00,23.96,24.06,23.86,23.99,91200.0,17.1736,17.2452,17.1019,17.1951,91200.0
2014-08-28 10:00:00,23.99,24.02,23.92,24.01,57800.0,17.1951,17.2166,17.1449,17.2094,57800.0
2014-08-28 10:30:00,24.02,24.04,23.98,24.02,42300.0,17.2166,17.2309,17.1879,17.2166,42300.0
2014-08-28 11:00:00,24.03,24.08,24.02,24.07,23000.0,17.2237,17.2596,17.2166,17.2524,23000.0
2014-08-28 11:30:00,24.08,24.14,24.07,24.11,23000.0,17.2596,17.3026,17.2524,17.2811,23000.0
2014-08-28 12:00:00,24.12,24.17,24.1,24.16,42700.0,17.2882,17.3241,17.2739,17.3169,42700.0
2014-08-28 12:30:00,24.15,24.15,24.11,24.12,19800.0,17.3097,17.3097,17.2811,17.2882,19800.0
2014-08-28 13:00:00,24.12,24.13,24.07,24.07,13100.0,17.2882,17.2954,17.2524,17.2524,13100.0
2014-08-28 13:30:00,24.07,24.09,24.05,24.09,18700.0,17.2524,17.2667,17.2381,17.2667,18700.0
2014-08-28 14:00:00,24.09,24.1,24.08,24.1,30100.0,17.2667,17.2739,17.2596,17.2739,30100.0
2014-08-28 14:30:00,24.09,24.11,24.04,24.04,22000.0,17.2667,17.2811,17.2309,17.2309,22000.0
2014-08-28 15:00:00,24.04,24.06,24.01,24.01,51000.0,17.2309,17.2452,17.2094,17.2094,51000.0
2014-08-28 15:30:00,24.01,24.03,23.98,24.03,203600.0,17.2094,17.2237,17.1879,17.2237,203600.0
2014-08-29 09:30:00,24.09,24.19,24.06,24.09,35100.0,17.2667,17.3384,17.2452,17.2667,35100.0
2014-08-29 10:00:00,24.1,24.11,24.04,24.09,38300.0,17.2739,17.2811,17.2309,17.2667,38300.0
2014-08-29 10:30:00,24.09,24.16,24.09,24.15,39900.0,17.2667,17.3169,17.2667,17.3097,39900.0
2014-08-29 11:00:00,24.16,24.19,24.13,24.19,23900.0,17.3169,17.3384,17.2954,17.3384,23900.0
2014-08-29 11:30:00,24.19,24.23,24.19,24.21,26300.0,17.3384,17.3671,17.3384,17.3528,26300.0
2014-08-29 12:00:00,24.22,24.23,24.15,24.15,38500.0,17.3599,17.3671,17.3097,17.3097,38500.0
2014-08-29 12:30:00,24.14,24.16,24.13,24.14,31300.0,17.3026,17.3169,17.2954,17.3026,31300.0
2014-08-29 13:00:00,24.14,24.14,24.12,24.13,19100.0,17.3026,17.3026,17.2882,17.2954,19100.0
2014-08-29 13:30:00,24.14,24.14,24.12,24.14,14700.0,17.3026,17.3026,17.2882,17.3026,14700.0
2014-08-29 14:00:00,24.14,24.17,24.12,24.15,23700.0,17.3026,17.3241,17.2882,17.3097,23700.0
2014-08-29 14:30:00,24.16,24.16,24.11,24.12,39500.0,17.3169,17.3169,17.2811,17.2882,39500.0
2014-08-29 15:00:00,24.11,24.12,24.09,24.09,30000.0,17.2811,17.2882,17.2667,17.2667,30000.0
2014-08-29 15:30:00,24.09,24.15,24.09,24.14,160300.0,17.2667,17.3097,17.2667,17.3026,160300.0
2014-09-02 09:30:00,24.26,24.4,24.19,24.36,67300.0,17.3886,17.4889,17.3384,17.4603,67300.0
2014-09-02 10:00:00,24.36,24.48,24.36,24.45,121700.0,17.4603,17.5463,17.4603,17.5248,121700.0
2014-09-02 10:30:00,24.45,24.52,24.41,24.51,77700.0,17.5248,17.5749,17.4961,17.5678,77700.0
2014-09-02 11:00:00,24.51,24.53,24.34,24.36,105400.0,17.5678,17.5821,17.4459,17.4603,105400.0
2014-09-02 11:30:00,24.36,24.41,24.35,24.37,72300.0,17.4603,17.4961,17.4531,17.4674,72300.0
2014-09-02 12:00:00,24.37,24.42,24.37,24.4,32800.0,17.4674,17.5033,17.4674,17.4889,32800.0
2014-09-02 12:30:00,24.39,24.39,24.3,24.31,51800.0,17.4818,17.4818,17.4173,17.4244,51800.0
2014-09-02 13:00:00,24.3,24.36,24.29,24.3,42200.0,17.4173,17.4603,17.4101,17.4173,42200.0
2014-09-02 13:30:00,24.29,24.35,24.29,24.35,29600.0,17.4101,17.4531,17.4101,17.4531,29600.0
2014-09-02 14:00:00,24.34,24.42,24.34,24.42,29800.0,17.4459,17.5033,17.4459,17.5033,29800.0
2014-09-02 14:30:00,24.42,24.45,24.38,24.41,35400.0,17.5033,17.5248,17.4746,17.4961,35400.0
2014-09-02 15:00:00,24.41,24.43,24.39,24.41,66200.0,17.4961,17.5104,17.4818,17.4961,66200.0
2014-09-02 15:30:00,24.41,24.45,24.39,24.42,175900.0,17.4961,17.5248,17.4818,17.5033,175900.0
2014-09-03 09:30:00,24.47,24.56,24.45,24.49,46700.0,17.5391,17.6036,17.5248,17.5534,46700.0
2014-09-03 10:00:00,24.5,24.53,24.38,24.39,35900.0,17.5606,17.5821,17.4746,17.4818,35900.0
2014-09-03 10:30:00,24.39,24.45,24.38,24.39,31000.0,17.4818,17.5248,17.4746,17.4818,31000.0
2014-09-03 11:00:00,24.39,24.4,24.29,24.29,22300.0,17.4818,17.4889,17.4101,17.4101,22300.0
2014-09-03 11:30:00,24.3,24.33,24.26,24.26,42900.0,17.4173,17.4388,17.3886,17.3886,42900.0
2014-09-03 12:00:00,24.26,24.29,24.25,24.28,17700.0,17.3886,17.4101,17.3814,17.4029,17700.0
2014-09-03 12:30:00,24.28,24.3,24.25,24.27,24600.0,17.4029,17.4173,17.3814,17.3958,24600.0
2014-09-03 13:00:00,24.28,24.31,24.27,24.29,18500.0,17.4029,17.4244,17.3958,17.4101,18500.0
2014-09-03 13:30:00,24.29,24.31,24.27,24.31,39200.0,17.4101,17.4244,17.3958,17.4244,39200.0
2014-09-03 14:00:00,24.32,24.32,24.22,24.23,21300.0,17.4316,17.4316,17.3599,17.3671,21300.0
2014-09-03 14:30:00,24.24,24.25,24.16,24.16,34300.0,17.3743,17.3814,17.3169,17.3169,34300.0
2014-09-03 15:00:00,24.17,24.24,24.14,24.23,63800.0,17.3241,17.3743,17.3026,17.3671,63800.0
2014-09-03 15:30:00,24.23,24.26,24.21,24.26,96800.0,17.3671,17.3886,17.3528,17.3886,96800.0
2014-09-04 09:30:00,24.28,24.55,24.21,24.52,49100.0,17.4029,17.5965,17.3528,17.5749,49100.0
2014-09-04 10:00:00,24.53,24.57,24.5,24.52,28900.0,17.5821,17.6108,17.5606,17.5749,28900.0
2014-09-04 10:30:00,24.52,24.53,24.42,24.43,93300.0,17.5749,17.5821,17.5033,17.5104,93300.0
2014-09-04 11:00:00,24.43,24.47,24.4,24.41,29300.0,17.5104,17.5391,17.4889,17.4961,29300.0
2014-09-04 11:30:00,24.41,24.44,24.39,24.44,16700.0,17.4961,17.5176,17.4818,17.5176,16700.0
2014-09-04 12:00:00,24.43,24.44,24.4,24.4,16800.0,17.5104,17.5176,17.4889,17.4889,16800.0
2014-09-04 12:30:00,24.41,24.42,24.38,24.38,17600.0,17.4961,17.5033,17.4746,17.4746,17600.0
2014-09-04 13:00:00,24.37,24.38,24.32,24.33,13700.0,17.4674,17.4746,17.4316,17.4388,13700.0
2014-09-04 13:30:00,24.33,24.34,24.29,24.3,14300.0,17.4388,17.4459,17.4101,17.4173,14300.0
2014-09-04 14:00:00,24.3,24.34,24.29,24.31,30600.0,17.4173,17.4459,17.4101,17.4244,30600.0
2014-09-04 14:30:00,24.31,24.31,24.21,24.21,37000.0,17.4244,17.4244,17.3528,17.3528,37000.0
2014-09-04 15:00:00,24.21,24.21,24.15,24.19,43800.0,17.3528,17.3528,17.3097,17.3384,43800.0
2014-09-04 15:30:00,24.2,24.21,24.16,24.18,156000.0,17.3456,17.3528,17.3169,17.3313,156000.0
2014-09-05 09:30:00,24.17,24.21,24.01,24.09,25600.0,17.3241,17.3528,17.2094,17.2667,25600.0
2014-09-05 10:00:00,24.12,24.12,23.99,24.03,45400.0,17.2882,17.2882,17.1951,17.2237,45400.0
2014-09-05 10:30:00,24.03,24.08,24.0,24.07,26100.0,17.2237,17.2596,17.2022,17.2524,26100.0
2014-09-05 11:00:00,24.07,24.14,24.07,24.12,20600.0,17.2524,17.3026,17.2524,17.2882,20600.0
2014-09-05 11:30:00,24.13,24.15,24.09,24.11,37300.0,17.2954,17.3097,17.2667,17.2811,37300.0
2014-09-05 12:00:00,24.11,24.14,24.09,24.14,15800.0,17.2811,17.3026,17.2667,17.3026,15800.0
2014-09-05 12:30:00,24.14,24.17,24.14,24.14,14000.0,17.3026,17.3241,17.3026,17.3026,14000.0
2014-09-05 13:00:00,24.15,24.17,24.15,24.17,18100.0,17.3097,17.3241,17.3097,17.3241,18100.0
2014-09-05 13:30:00,24.16,24.17,24.14,24.16,18200.0,17.3169,17.3241,17.3026,17.3169,18200.0
2014-09-05 14:00:00,24.16,24.18,24.15,24.18,22700.0,17.3169,17.3313,17.3097,17.3313,22700.0
2014-09-05 14:30:00,24.18,24.19,24.15,24.19,32800.0,17.3313,17.3384,17.3097,17.3384,32800.0
2014-09-05 15:00:00,24.19,24.22,24.18,24.21,18500.0,17.3384,17.3599,17.3313,17.3528,18500.0
2014-09-05 15:30:00,24.2,24.25,24.19,24.23,74900.0,17.3456,17.3814,17.3384,17.3671,74900.0
2014-09-08 09:30:00,24.13,24.48,24.04,24.46,166500.0,17.2954,17.5463,17.2309,17.5319,166500.0
2014-09-08 10:00:00,24.46,24.55,24.4,24.41,276200.0,17.5319,17.5965,17.4889,17.4961,276200.0
2014-09-08 10:30:00,24.4,24.44,24.34,24.44,44200.0,17.4889,17.5176,17.4459,17.5176,44200.0
2014-09-08 11:00:00,24.43,24.44,24.35,24.38,69600.0,17.5104,17.5176,17.4531,17.4746,69600.0
2014-09-08 11:30:00,24.37,24.39,24.25,24.29,27100.0,17.4674,17.4818,17.3814,17.4101,27100.0
2014-09-08 12:00:00,24.29,24.33,24.27,24.29,22500.0,17.4101,17.4388,17.3958,17.4101,22500.0
2014-09-08 12:30:00,24.29,24.3,24.26,24.29,44200.0,17.4101,17.4173,17.3886,17.4101,44200.0
2014-09-08 13:00:00,24.28,24.28,24.19,24.23,45300.0,17.4029,17.4029,17.3384,17.3671,45300.0
2014-09-08 13:30:00,24.23,24.29,24.2,24.29,36400.0,17.3671,17.4101,17.3456,17.4101,36400.0
2014-09-08 14:00:00,24.3,24.38,24.29,24.37,42100.0,17.4173,17.4746,17.4101,17.4674,42100.0
2014-09-08 14:30:00,24.37,24.41,24.36,24.4,78300.0,17.4674,17.4961,17.4603,17.4889,78300.0
2014-09-08 15:00:00,24.4,24.48,24.39,24.48,127800.0,17.4889,17.5463,17.4818,17.5463,127800.0
2014-09-08 15:30:00,24.48,24.52,24.46,24.48,205600.0,17.5463,17.5749,17.5319,17.5463,205600.0
2014-09-09 09:30:00,24.37,24.44,24.23,24.29,62500.0,17.4674,17.5176,17.3671,17.4101,62500.0
2014-09-09 10:00:00,24.29,24.41,24.25,24.3,88500.0,17.4101,17.4961,17.3814,17.4173,88500.0
2014-09-09 10:30:00,24.3,24.3,24.22,24.26,36800.0,17.4173,17.4173,17.3599,17.3886,36800.0
2014-09-09 11:00:00,24.25,24.36,24.25,24.32,47200.0,17.3814,17.4603,17.3814,17.4316,47200.0
2014-09-09 11:30:00,24.32,24.36,24.31,24.33,30400.0,17.4316,17.4603,17.4244,17.4388,30400.0
2014-09-09 12:00:00,24.33,24.38,24.3,24.37,30500.0,17.4388,17.4746,17.4173,17.4674,30500.0
2014-09-09 12:30:00,24.37,24.37,24.29,24.31,36900.0,17.4674,17.4674,17.4101,17.4244,36900.0
2014-09-09 13:00:00,24.3,24.34,24.29,24.33,25200.0,17.4173,17.4459,17.4101,17.4388,25200.0
2014-09-09 13:30:00,24.32,24.41,24.32,24.4,47200.0,17.4316,17.4961,17.4316,17.4889,47200.0
2014-09-09 14:00:00,24.4,24.42,24.38,24.39,75800.0,17.4889,17.5033,17.4746,17.4818,75800.0
2014-09-09 14:30:00,24.39,24.43,24.36,24.41,65200.0,17.4818,17.5104,17.4603,17.4961,65200.0
2014-09-09 15:00:00,24.41,24.43,24.37,24.43,124300.0,17.4961,17.5104,17.4674,17.5104,124300.0
2014-09-09 15:30:00,24.43,24.43,24.35,24.37,206900.0,17.5104,17.5104,17.4531,17.4674,206900.0
2014-09-10 09:30:00,24.37,24.63,24.37,24.52,54700.0,17.4674,17.6538,17.4674,17.5749,54700.0
2014-09-10 10:00:00,24.52,24.6,24.5,24.55,50100.0,17.5749,17.6323,17.5606,17.5965,50100.0
2014-09-10 10:30:00,24.55,24.55,24.46,24.48,62100.0,17.5965,17.5965,17.5319,17.5463,62100.0
2014-09-10 11:00:00,24.48,24.55,24.48,24.51,22400.0,17.5463,17.5965,17.5463,17.5678,22400.0
2014-09-10 11:30:00,24.51,24.55,24.51,24.54,23700.0,17.5678,17.5965,17.5678,17.5893,23700.0
2014-09-10 12:00:00,24.54,24.63,24.5,24.62,69400.0,17.5893,17.6538,17.5606,17.6466,69400.0
2014-09-10 12:30:00,24.62,24.65,24.6,24.63,38300.0,17.6466,17.6681,17.6323,17.6538,38300.0
2014-09-10 13:00:00,24.64,24.71,24.63,24.66,56000.0,17.661,17.7111,17.6538,17.6753,56000.0
2014-09-10 13:30:00,24.66,24.67,24.61,24.62,33500.0,17.6753,17.6825,17.6395,17.6466,33500.0
2014-09-10 14:00:00,24.62,24.67,24.61,24.66,53200.0,17.6466,17.6825,17.6395,17.6753,53200.0
2014-09-10 14:30:00,24.66,24.67,24.61,24.63,41000.0,17.6753,17.6825,17.6395,17.6538,41000.0
2014-09-10 15:00:00,24.63,24.7,24.62,24.67,58400.0,17.6538,17.704,17.6466,17.6825,58400.0
2014-09-10 15:30:00,24.67,24.72,24.66,24.69,215200.0,17.6825,17.7183,17.6753,17.6968,215200.0
2014-09-11 09:30:00,24.63,24.88,24.52,24.85,72400.0,17.6538,17.833,17.5749,17.8115,72400.0
2014-09-11 10:00:00,24.85,24.85,24.75,24.8,85800.0,17.8115,17.8115,17.7398,17.7756,85800.0
2014-09-11 10:30:00,24.8,24.82,24.75,24.81,63600.0,17.7756,17.79,17.7398,17.7828,63600.0
2014-09-11 11:00:00,24.83,24.85,24.8,24.81,43300.0,17.7971,17.8115,17.7756,17.7828,43300.0
2014-09-11 11:30:00,24.81,24.91,24.81,24.91,87200.0,17.7828,17.8545,17.7828,17.8545,87200.0
2014-09-11 12:00:00,24.91,24.96,24.9,24.96,81500.0,17.8545,17.8903,17.8473,17.8903,81500.0
2014-09-11 12:30:00,24.96,24.96,24.87,24.91,70400.0,17.8903,17.8903,17.8258,17.8545,70400.0
2014-09-11 13:00:00,24.91,24.92,24.8,24.8,41800.0,17.8545,17.8617,17.7756,17.7756,41800.0
2014-09-11 13:30:00,24.81,24.9,24.8,24.9,48900.0,17.7828,17.8473,17.7756,17.8473,48900.0
2014-09-11 14:00:00,24.89,24.94,24.88,24.94,52500.0,17.8401,17.876,17.833,17.876,52500.0
2014-09-11 14:30:00,24.94,24.97,24.92,24.93,48400.0,17.876,17.8975,17.8617,17.8688,48400.0
2014-09-11 15:00:00,24.93,24.95,24.89,24.93,26400.0,17.8688,17.8832,17.8401,17.8688,26400.0
2014-09-11 15:30:00,24.93,24.93,24.87,24.89,154800.0,17.8688,17.8688,17.8258,17.8401,154800.0
2014-09-12 09:30:00,24.85,24.98,24.83,24.93,129900.0,17.8115,17.9047,17.7971,17.8688,129900.0
2014-09-12 10:00:00,24.93,25.13,24.89,25.09,209400.0,17.8688,18.0122,17.8401,17.9835,209400.0
2014-09-12 10:30:00,25.09,25.12,25.05,25.07,101000.0,17.9835,18.005,17.9548,17.9692,101000.0
2014-09-12 11:00:00,25.07,25.07,24.95,24.96,73700.0,17.9692,17.9692,17.8832,17.8903,73700.0
2014-09-12 11:30:00,24.96,24.97,24.84,24.88,55400.0,17.8903,17.8975,17.8043,17.833,55400.0
2014-09-12 12:00:00,24.87,24.89,24.84,24.88,32100.0,17.8258,17.8401,17.8043,17.833,32100.0
2014-09-12 12:30:00,24.88,24.88,24.79,24.84,50700.0,17.833,17.833,17.7685,17.8043,50700.0
2014-09-12 13:00:00,24.83,24.87,24.73,24.8,34100.0,17.7971,17.8258,17.7255,17.7756,34100.0
2014-09-12 13:30:00,24.8,24.82,24.74,24.81,28100.0,17.7756,17.79,17.7326,17.7828,28100.0
2014-09-12 14:00:00,24.81,24.89,24.8,24.84,64800.0,17.7828,17.8401,17.7756,17.8043,64800.0
2014-09-12 14:30:00,24.84,24.87,24.8,24.86,84500.0,17.8043,17.8258,17.7756,17.8186,84500.0
2014-09-12 15:00:00,24.86,24.93,24.83,24.88,78300.0,17.8186,17.8688,17.7971,17.833,78300.0
2014-09-12 15:30:00,24.89,24.92,24.85,24.91,245400.0,17.8401,17.8617,17.8115,17.8545,245400.0
2014-09-15 09:30:00,24.94,24.94,24.69,24.86,52000.0,17.876,17.876,17.6968,17.8186,52000.0
2014-09-15 10:00:00,24.84,24.92,24.8,24.92,37900.0,17.8043,17.8617,17.7756,17.8617,37900.0
2014-09-15 10:30:00,24.92,24.93,24.82,24.87,24000.0,17.8617,17.8688,17.79,17.8258,24000.0
2014-09-15 11:00:00,24.87,24.87,24.72,24.74,25000.0,17.8258,17.8258,17.7183,17.7326,25000.0
2014-09-15 11:30:00,24.74,24.79,24.7,24.77,36300.0,17.7326,17.7685,17.704,17.7541,36300.0
2014-09-15 12:00:00,24.77,24.8,24.75,24.8,28500.0,17.7541,17.7756,17.7398,17.7756,28500.0
2014-09-15 12:30:00,24.79,24.83,24.77,24.82,27000.0,17.7685,17.7971,17.7541,17.79,27000.0
2014-09-15 13:00:00,24.81,24.85,24.79,24.79,31500.0,17.7828,17.8115,17.7685,17.7685,31500.0
2014-09-15 13:30:00,24.8,24.82,24.74,24.74,33700.0,17.7756,17.79,17.7326,17.7326,33700.0
2014-09-15 14:00:00,24.74,24.82,24.71,24.81,38600.0,17.7326,17.79,17.7111,17.7828,38600.0
2014-09-15 14:30:00,24.82,24.86,24.8,24.81,34500.0,17.79,17.8186,17.7756,17.7828,34500.0
2014-09-15 15:00:00,24.81,24.83,24.77,24.79,64600.0,17.7828,17.7971,17.7541,17.7685,64600.0
2014-09-15 15:30:00,24.78,24.79,24.71,24.73,172900.0,17.7613,17.7685,17.7111,17.7255,172900.0
2014-09-16 09:30:00,24.58,24.83,24.56,24.75,42900.0,17.6684,17.8481,17.654,17.7906,42900.0
2014-09-16 10:00:00,24.76,24.86,24.68,24.7,46500.0,17.7977,17.8696,17.7402,17.7546,46500.0
2014-09-16 10:30:00,24.7,24.73,24.53,24.54,72300.0,17.7546,17.7762,17.6324,17.6396,72300.0
2014-09-16 11:00:00,24.54,24.56,24.45,24.56,34500.0,17.6396,17.654,17.5749,17.654,34500.0
2014-09-16 11:30:00,24.58,24.65,24.54,24.59,77800.0,17.6684,17.7187,17.6396,17.6755,77800.0
2014-09-16 12:00:00,24.6,24.63,24.55,24.61,40300.0,17.6827,17.7043,17.6468,17.6899,40300.0
2014-09-16 12:30:00,24.6,24.62,24.58,24.58,34400.0,17.6827,17.6971,17.6684,17.6684,34400.0
2014-09-16 13:00:00,24.59,24.62,24.54,24.55,40200.0,17.6755,17.6971,17.6396,17.6468,40200.0
2014-09-16 13:30:00,24.56,24.62,24.55,24.59,79000.0,17.654,17.6971,17.6468,17.6755,79000.0
2014-09-16 14:00:00,24.58,24.6,24.55,24.57,52300.0,17.6684,17.6827,17.6468,17.6612,52300.0
2014-09-16 14:30:00,24.57,24.6,24.53,24.53,59300.0,17.6612,17.6827,17.6324,17.6324,59300.0
2014-09-16 15:00:00,24.53,24.56,24.45,24.45,79000.0,17.6324,17.654,17.5749,17.5749,79000.0
2014-09-16 15:30:00,24.45,24.49,24.45,24.48,226200.0,17.5749,17.6037,17.5749,17.5965,226200.0
2014-09-17 09:30:00,24.47,24.68,24.35,24.56,55300.0,17.5893,17.7402,17.503,17.654,55300.0
2014-09-17 10:00:00,24.55,24.66,24.54,24.66,65100.0,17.6468,17.7259,17.6396,17.7259,65100.0
2014-09-17 10:30:00,24.66,24.66,24.55,24.58,53300.0,17.7259,17.7259,17.6468,17.6684,53300.0
2014-09-17 11:00:00,24.58,24.6,24.53,24.57,42000.0,17.6684,17.6827,17.6324,17.6612,42000.0
2014-09-17 11:30:00,24.57,24.59,24.53,24.54,22800.0,17.6612,17.6755,17.6324,17.6396,22800.0
2014-09-17 12:00:00,24.53,24.57,24.52,24.54,27900.0,17.6324,17.6612,17.6252,17.6396,27900.0
2014-09-17 12:30:00,24.53,24.55,24.5,24.52,35300.0,17.6324,17.6468,17.6108,17.6252,35300.0
2014-09-17 13:00:00,24.52,24.52,24.47,24.47,61400.0,17.6252,17.6252,17.5893,17.5893,61400.0
2014-09-17 13:30:00,24.47,24.48,24.43,24.46,23000.0,17.5893,17.5965,17.5605,17.5821,23000.0
2014-09-17 14:00:00,24.46,24.9,24.38,24.86,175100.0,17.5821,17.8984,17.5246,17.8696,175100.0
2014-09-17 14:30:00,24.87,24.87,24.7,24.76,150100.0,17.8768,17.8768,17.7546,17.7977,150100.0
2014-09-17 15:00:00,24.76,24.84,24.73,24.77,73200.0,17.7977,17.8552,17.7762,17.8049,73200.0
2014-09-17 15:30:00,24.77,24.77,24.65,24.69,125300.0,17.8049,17.8049,17.7187,17.7474,125300.0
2014-09-18 09:30:00,24.71,25.13,24.66,25.03,233800.0,17.7618,18.0637,17.7259,17.9918,233800.0
2014-09-18 10:00:00,25.04,25.13,25.02,25.05,195300.0,17.999,18.0637,17.9846,18.0062,195300.0
2014-09-18 10:30:00,25.05,25.26,25.05,25.21,337100.0,18.0062,18.1571,18.0062,18.1212,337100.0
2014-09-18 11:00:00,25.21,25.23,25.07,25.07,169100.0,18.1212,18.1356,18.0206,18.0206,169100.0
2014-09-18 11:30:00,25.07,25.09,25.02,25.07,47200.0,18.0206,18.0349,17.9846,18.0206,47200.0
2014-09-18 12:00:00,25.07,25.1,25.04,25.1,32200.0,18.0206,18.0421,17.999,18.0421,32200.0
2014-09-18 12:30:00,25.1,25.11,25.01,25.03,63600.0,18.0421,18.0493,17.9774,17.9918,63600.0
2014-09-18 13:00:00,25.03,25.04,24.96,24.98,85600.0,17.9918,17.999,17.9415,17.9559,85600.0
2014-09-18 13:30:00,24.99,24.99,24.94,24.95,32800.0,17.9631,17.9631,17.9271,17.9343,32800.0
2014-09-18 14:00:00,24.95,24.98,24.9,24.94,51500.0,17.9343,17.9559,17.8984,17.9271,51500.0
2014-09-18 14:30:00,24.94,25.0,24.92,24.93,44000.0,17.9271,17.9703,17.9127,17.9199,44000.0
2014-09-18 15:00:00,24.92,24.93,24.9,24.92,52600.0,17.9127,17.9199,17.8984,17.9127,52600.0
2014-09-18 15:30:00,24.92,24.96,24.92,24.95,267100.0,17.9127,17.9415,17.9127,17.9343,267100.0
2014-09-19 09:30:00,25.29,25.39,25.2,25.25,353600.0,18.1787,18.2506,18.114,18.15,353600.0
2014-09-19 10:00:00,25.25,25.36,25.24,25.33,86300.0,18.15,18.229,18.1428,18.2075,86300.0
2014-09-19 10:30:00,25.32,25.36,25.26,25.3,57500.0,18.2003,18.229,18.1571,18.1859,57500.0
2014-09-19 11:00:00,25.3,25.38,25.3,25.33,84500.0,18.1859,18.2434,18.1859,18.2075,84500.0
2014-09-19 11:30:00,25.33,25.33,25.22,25.22,69500.0,18.2075,18.2075,18.1284,18.1284,69500.0
2014-09-19 12:00:00,25.23,25.23,25.12,25.15,83700.0,18.1356,18.1356,18.0565,18.0781,83700.0
2014-09-19 12:30:00,25.14,25.16,24.98,25.02,41000.0,18.0709,18.0853,17.9559,17.9846,41000.0
2014-09-19 13:00:00,25.02,25.03,24.91,25.02,48300.0,17.9846,17.9918,17.9056,17.9846,48300.0
2014-09-19 13:30:00,25.03,25.07,24.99,24.99,48600.0,17.9918,18.0206,17.9631,17.9631,48600.0
2014-09-19 14:00:00,25.0,25.04,24.92,24.94,87000.0,17.9703,17.999,17.9127,17.9271,87000.0
2014-09-19 14:30:00,24.94,25.02,24.91,24.98,66600.0,17.9271,17.9846,17.9056,17.9559,66600.0
2014-09-19 15:00:00,24.99,25.02,24.9,24.93,111000.0,17.9631,17.9846,17.8984,17.9199,111000.0
2014-09-19 15:30:00,24.93,24.94,24.88,24.88,223700.0,17.9199,17.9271,17.884,17.884,223700.0
2014-09-22 09:30:00,24.82,24.84,24.75,24.75,61400.0,17.8409,17.8552,17.7906,17.7906,61400.0
2014-09-22 10:00:00,24.76,24.95,24.74,24.8,97100.0,17.7977,17.9343,17.7834,17.8265,97100.0
2014-09-22 10:30:00,24.8,24.8,24.63,24.66,94300.0,17.8265,17.8265,17.7043,17.7259,94300.0
2014-09-22 11:00:00,24.66,24.75,24.63,24.73,59800.0,17.7259,17.7906,17.7043,17.7762,59800.0
2014-09-22 11:30:00,24.73,24.76,24.63,24.63,70400.0,17.7762,17.7977,17.7043,17.7043,70400.0
2014-09-22 12:00:00,24.64,24.73,24.62,24.63,175600.0,17.7115,17.7762,17.6971,17.7043,175600.0
2014-09-22 12:30:00,24.63,24.69,24.61,24.68,43000.0,17.7043,17.7474,17.6899,17.7402,43000.0
2014-09-22 13:00:00,24.67,24.68,24.63,24.65,37300.0,17.733,17.7402,17.7043,17.7187,37300.0
2014-09-22 13:30:00,24.65,24.65,24.57,24.6,81200.0,17.7187,17.7187,17.6612,17.6827,81200.0
2014-09-22 14:00:00,24.6,24.62,24.54,24.55,85100.0,17.6827,17.6971,17.6396,17.6468,85100.0
2014-09-22 14:30:00,24.55,24.63,24.54,24.59,48200.0,17.6468,17.7043,17.6396,17.6755,48200.0
2014-09-22 15:00:00,24.59,24.61,24.5,24.56,62600.0,17.6755,17.6899,17.6108,17.654,62600.0
2014-09-22 15:30:00,24.55,24.59,24.54,24.54,218300.0,17.6468,17.6755,17.6396,17.6396,218300.0
2014-09-23 09:30:00,24.5,24.63,24.44,24.61,49900.0,17.6108,17.7043,17.5677,17.6899,49900.0
2014-09-23 10:00:00,24.61,24.66,24.53,24.6,35600.0,17.6899,17.7259,17.6324,17.6827,35600.0
2014-09-23 10:30:00,24.6,24.62,24.54,24.55,44800.0,17.6827,17.6971,17.6396,17.6468,44800.0
2014-09-23 11:00:00,24.56,24.59,24.5,24.54,29800.0,17.654,17.6755,17.6108,17.6396,29800.0
2014-09-23 11:30:00,24.55,24.62,24.55,24.6,23400.0,17.6468,17.6971,17.6468,17.6827,23400.0
2014-09-23 12:00:00,24.58,24.62,24.56,24.58,17600.0,17.6684,17.6971,17.654,17.6684,17600.0
2014-09-23 12:30:00,24.59,24.61,24.55,24.57,20500.0,17.6755,17.6899,17.6468,17.6612,20500.0
2014-09-23 13:00:00,24.56,24.57,24.51,24.51,38300.0,17.654,17.6612,17.618,17.618,38300.0
2014-09-23 13:30:00,24.51,24.53,24.41,24.42,51900.0,17.618,17.6324,17.5462,17.5533,51900.0
2014-09-23 14:00:00,24.42,24.46,24.36,24.42,52300.0,17.5533,17.5821,17.5102,17.5533,52300.0
2014-09-23 14:30:00,24.43,24.47,24.42,24.44,90400.0,17.5605,17.5893,17.5533,17.5677,90400.0
2014-09-23 15:00:00,24.44,24.45,24.39,24.4,75800.0,17.5677,17.5749,17.5318,17.539,75800.0
2014-09-23 15:30:00,24.4,24.42,24.29,24.29,196100.0,17.539,17.5533,17.4599,17.4599,196100.0
2014-09-24 09:30:00,24.31,24.36,24.14,24.18,43300.0,17.4743,17.5102,17.3521,17.3808,43300.0
2014-09-24 10:00:00,24.18,24.21,24.11,24.16,62600.0,17.3808,17.4024,17.3305,17.3665,62600.0
2014-09-24 10:30:00,24.16,24.27,24.14,24.2,35400.0,17.3665,17.4455,17.3521,17.3952,35400.0
2014-09-24 11:00:00,24.21,24.26,24.19,24.22,34000.0,17.4024,17.4383,17.388,17.4096,34000.0
2014-09-24 11:30:00,24.22,24.23,24.11,24.16,42000.0,17.4096,17.4168,17.3305,17.3665,42000.0
2014-09-24 12:00:00,24.16,24.16,24.1,24.12,56400.0,17.3665,17.3665,17.3233,17.3377,56400.0
2014-09-24 12:30:00,24.12,24.14,24.09,24.09,45700.0,17.3377,17.3521,17.3161,17.3161,45700.0
2014-09-24 13:00:00,24.09,24.13,24.07,24.1,80900.0,17.3161,17.3449,17.3018,17.3233,80900.0
2014-09-24 13:30:00,24.1,24.17,24.08,24.13,43400.0,17.3233,17.3736,17.3089,17.3449,43400.0
2014-09-24 14:00:00,24.14,24.21,24.14,24.21,19200.0,17.3521,17.4024,17.3521,17.4024,19200.0
2014-09-24 14:30:00,24.21,24.24,24.19,24.24,20000.0,17.4024,17.424,17.388,17.424,20000.0
2014-09-24 15:00:00,24.25,24.29,24.24,24.26,54000.0,17.4311,17.4599,17.424,17.4383,54000.0
2014-09-24 15:30:00,24.26,24.3,24.25,24.3,175000.0,17.4383,17.4671,17.4311,17.4671,175000.0
2014-09-25 09:30:00,24.24,24.28,24.0,24.02,59100.0,17.424,17.4527,17.2514,17.2658,59100.0
2014-09-25 10:00:00,24.01,24.02,23.89,23.93,84300.0,17.2586,17.2658,17.1724,17.2011,84300.0
2014-09-25 10:30:00,23.93,23.95,23.84,23.95,120700.0,17.2011,17.2155,17.1364,17.2155,120700.0
2014-09-25 11:00:00,23.95,24.06,23.93,24.03,114400.0,17.2155,17.2946,17.2011,17.273,114400.0
2014-09-25 11:30:00,24.03,24.06,23.95,23.99,24300.0,17.273,17.2946,17.2155,17.2443,24300.0
2014-09-25 12:00:00,24.0,24.07,23.96,23.97,42000.0,17.2514,17.3018,17.2227,17.2299,42000.0
2014-09-25 12:30:00,23.96,24.05,23.95,24.03,39500.0,17.2227,17.2874,17.2155,17.273,39500.0
2014-09-25 13:00:00,24.03,24.12,24.02,24.08,41200.0,17.273,17.3377,17.2658,17.3089,41200.0
2014-09-25 13:30:00,24.08,24.08,23.95,23.96,29200.0,17.3089,17.3089,17.2155,17.2227,29200.0
2014-09-25 14:00:00,23.96,23.97,23.91,23.96,25300.0,17.2227,17.2299,17.1868,17.2227,25300.0
2014-09-25 14:30:00,23.96,23.99,23.93,23.94,37100.0,17.2227,17.2443,17.2011,17.2083,37100.0
2014-09-25 15:00:00,23.93,23.96,23.89,23.96,126600.0,17.2011,17.2227,17.1724,17.2227,126600.0
2014-09-25 15:30:00,23.95,23.99,23.92,23.93,259600.0,17.2155,17.2443,17.1939,17.2011,259600.0
2014-09-26 09:30:00,23.94,24.02,23.83,23.94,120900.0,17.2083,17.2658,17.1292,17.2083,120900.0
2014-09-26 10:00:00,23.95,24.05,23.9,23.94,57400.0,17.2155,17.2874,17.1796,17.2083,57400.0
2014-09-26 10:30:00,23.94,23.98,23.89,23.92,51700.0,17.2083,17.2371,17.1724,17.1939,51700.0
2014-09-26 11:00:00,23.92,23.95,23.87,23.88,40400.0,17.1939,17.2155,17.158,17.1652,40400.0
2014-09-26 11:30:00,23.88,23.9,23.83,23.86,38100.0,17.1652,17.1796,17.1292,17.1508,38100.0
2014-09-26 12:00:00,23.85,23.87,23.83,23.86,29100.0,17.1436,17.158,17.1292,17.1508,29100.0
2014-09-26 12:30:00,23.85,23.88,23.74,23.75,65600.0,17.1436,17.1652,17.0646,17.0717,65600.0
2014-09-26 13:00:00,23.75,23.82,23.75,23.77,51800.0,17.0717,17.1221,17.0717,17.0861,51800.0
2014-09-26 13:30:00,23.78,23.81,23.76,23.81,17000.0,17.0933,17.1149,17.0789,17.1149,17000.0
2014-09-26 14:00:00,23.8,23.92,23.8,23.91,39700.0,17.1077,17.1939,17.1077,17.1868,39700.0
2014-09-26 14:30:00,23.91,23.96,23.87,23.89,24500.0,17.1868,17.2227,17.158,17.1724,24500.0
2014-09-26 15:00:00,23.9,23.92,23.87,23.9,41100.0,17.1796,17.1939,17.158,17.1796,41100.0
2014-09-26 15:30:00,23.89,23.95,23.86,23.93,155300.0,17.1724,17.2155,17.1508,17.2011,155300.0
2014-09-29 09:30:00,23.7,23.87,23.67,23.84,48500.0,17.0358,17.158,17.0142,17.1364,48500.0
2014-09-29 10:00:00,23.83,23.91,23.78,23.85,51200.0,17.1292,17.1868,17.0933,17.1436,51200.0
2014-09-29 10:30:00,23.84,23.88,23.81,23.83,36500.0,17.1364,17.1652,17.1149,17.1292,36500.0
2014-09-29 11:00:00,23.83,23.92,23.81,23.9,25400.0,17.1292,17.1939,17.1149,17.1796,25400.0
2014-09-29 11:30:00,23.9,23.94,23.89,23.93,20000.0,17.1796,17.2083,17.1724,17.2011,20000.0
2014-09-29 12:00:00,23.93,23.93,23.79,23.8,27700.0,17.2011,17.2011,17.1005,17.1077,27700.0
2014-09-29 12:30:00,23.8,23.8,23.75,23.77,11900.0,17.1077,17.1077,17.0717,17.0861,11900.0
2014-09-29 13:00:00,23.77,23.78,23.73,23.77,19300.0,17.0861,17.0933,17.0574,17.0861,19300.0
2014-09-29 13:30:00,23.77,23.79,23.72,23.75,27700.0,17.0861,17.1005,17.0502,17.0717,27700.0
2014-09-29 14:00:00,23.74,23.76,23.66,23.68,44700.0,17.0646,17.0789,17.007,17.0214,44700.0
2014-09-29 14:30:00,23.69,23.73,23.67,23.73,58100.0,17.0286,17.0574,17.0142,17.0574,58100.0
2014-09-29 15:00:00,23.73,23.77,23.7,23.75,51300.0,17.0574,17.0861,17.0358,17.0717,51300.0
2014-09-29 15:30:00,23.76,23.76,23.71,23.76,142400.0,17.0789,17.0789,17.043,17.0789,142400.0
2014-09-30 09:30:00,23.8,23.88,23.73,23.8,102000.0,17.1077,17.1652,17.0574,17.1077,102000.0
2014-09-30 10:00:00,23.79,23.87,23.7,23.82,140900.0,17.1005,17.158,17.0358,17.1221,140900.0
2014-09-30 10:30:00,23.81,23.86,23.76,23.81,70500.0,17.1149,17.1508,17.0789,17.1149,70500.0
2014-09-30 11:00:00,23.81,23.81,23.73,23.79,76400.0,17.1149,17.1149,17.0574,17.1005,76400.0
2014-09-30 11:30:00,23.78,23.78,23.66,23.68,38000.0,17.0933,17.0933,17.007,17.0214,38000.0
2014-09-30 12:00:00,23.68,23.73,23.65,23.71,83300.0,17.0214,17.0574,16.9999,17.043,83300.0
2014-09-30 12:30:00,23.71,23.71,23.59,23.59,64100.0,17.043,17.043,16.9567,16.9567,64100.0
2014-09-30 13:00:00,23.59,23.63,23.55,23.55,42700.0,16.9567,16.9855,16.928,16.928,42700.0
2014-09-30 13:30:00,23.55,23.56,23.51,23.54,41900.0,16.928,16.9352,16.8992,16.9208,41900.0
2014-09-30 14:00:00,23.54,23.65,23.53,23.65,61900.0,16.9208,16.9999,16.9136,16.9999,61900.0
2014-09-30 14:30:00,23.65,23.7,23.63,23.68,60900.0,16.9999,17.0358,16.9855,17.0214,60900.0
2014-09-30 15:00:00,23.67,23.71,23.63,23.68,44800.0,17.0142,17.043,16.9855,17.0214,44800.0
2014-09-30 15:30:00,23.68,23.73,23.63,23.63,139700.0,17.0214,17.0574,16.9855,16.9855,139700.0
2014-10-01 09:30:00,23.71,23.72,23.49,23.56,146500.0,17.043,17.0502,16.8849,16.9352,146500.0
2014-10-01 10:00:00,23.55,23.81,23.51,23.77,326300.0,16.928,17.1149,16.8992,17.0861,326300.0
2014-10-01 10:30:00,23.76,23.8,23.64,23.8,136800.0,17.0789,17.1077,16.9927,17.1077,136800.0
2014-10-01 11:00:00,23.8,23.88,23.74,23.74,178200.0,17.1077,17.1652,17.0646,17.0646,178200.0
2014-10-01 11:30:00,23.74,23.76,23.63,23.73,61200.0,17.0646,17.0789,16.9855,17.0574,61200.0
2014-10-01 12:00:00,23.74,23.74,23.69,23.73,68000.0,17.0646,17.0646,17.0286,17.0574,68000.0
2014-10-01 12:30:00,23.72,23.72,23.59,23.59,111000.0,17.0502,17.0502,16.9567,16.9567,111000.0
2014-10-01 13:00:00,23.59,23.6,23.48,23.54,157000.0,16.9567,16.9639,16.8777,16.9208,157000.0
2014-10-01 13:30:00,23.55,23.58,23.51,23.55,149900.0,16.928,16.9495,16.8992,16.928,149900.0
2014-10-01 14:00:00,23.55,23.59,23.51,23.55,65400.0,16.928,16.9567,16.8992,16.928,65400.0
2014-10-01 14:30:00,23.56,23.58,23.49,23.51,109800.0,16.9352,16.9495,16.8849,16.8992,109800.0
2014-10-01 15:00:00,23.52,23.52,23.42,23.49,195300.0,16.9064,16.9064,16.8345,16.8849,195300.0
2014-10-01 15:30:00,23.49,23.64,23.49,23.55,346200.0,16.8849,16.9927,16.8849,16.928,346200.0
2014-10-02 09:30:00,23.48,23.7,23.48,23.59,175800.0,16.8777,17.0358,16.8777,16.9567,175800.0
2014-10-02 10:00:00,23.59,23.61,23.44,23.46,113600.0,16.9567,16.9711,16.8489,16.8633,113600.0
2014-10-02 10:30:00,23.46,23.46,23.32,23.35,127500.0,16.8633,16.8633,16.7627,16.7842,127500.0
2014-10-02 11:00:00,23.34,23.41,23.31,23.34,448500.0,16.777,16.8273,16.7555,16.777,448500.0
2014-10-02 11:30:00,23.33,23.38,23.26,23.36,276700.0,16.7698,16.8058,16.7195,16.7914,276700.0
2014-10-02 12:00:00,23.35,23.43,23.32,23.39,158800.0,16.7842,16.8417,16.7627,16.813,158800.0
2014-10-02 12:30:00,23.4,23.57,23.37,23.57,119900.0,16.8202,16.9424,16.7986,16.9424,119900.0
2014-10-02 13:00:00,23.57,23.62,23.48,23.58,158400.0,16.9424,16.9783,16.8777,16.9495,158400.0
2014-10-02 13:30:00,23.58,23.61,23.54,23.57,53700.0,16.9495,16.9711,16.9208,16.9424,53700.0
2014-10-02 14:00:00,23.57,23.64,23.55,23.64,112200.0,16.9424,16.9927,16.928,16.9927,112200.0
2014-10-02 14:30:00,23.63,23.8,23.59,23.79,92400.0,16.9855,17.1077,16.9567,17.1005,92400.0
2014-10-02 15:00:00,23.79,23.81,23.75,23.79,202600.0,17.1005,17.1149,17.0717,17.1005,202600.0
2014-10-02 15:30:00,23.79,23.81,23.69,23.73,565800.0,17.1005,17.1149,17.0286,17.0574,565800.0
2014-10-03 09:30:00,23.99,24.15,23.87,24.06,88500.0,17.2443,17.3593,17.158,17.2946,88500.0
2014-10-03 10:00:00,24.09,24.23,24.09,24.14,86000.0,17.3161,17.4168,17.3161,17.3521,86000.0
2014-10-03 10:30:00,24.13,24.22,24.1,24.21,56800.0,17.3449,17.4096,17.3233,17.4024,56800.0
2014-10-03 11:00:00,24.2,24.24,24.15,24.17,42800.0,17.3952,17.424,17.3593,17.3736,42800.0
2014-10-03 11:30:00,24.17,24.19,24.15,24.16,96000.0,17.3736,17.388,17.3593,17.3665,96000.0
2014-10-03 12:00:00,24.15,24.17,24.13,24.16,59600.0,17.3593,17.3736,17.3449,17.3665,59600.0
2014-10-03 12:30:00,24.16,24.26,24.16,24.21,65500.0,17.3665,17.4383,17.3665,17.4024,65500.0
2014-10-03 13:00:00,24.19,24.2,24.13,24.13,29400.0,17.388,17.3952,17.3449,17.3449,29400.0
2014-10-03 13:30:00,24.14,24.14,24.08,24.12,68800.0,17.3521,17.3521,17.3089,17.3377,68800.0
2014-10-03 14:00:00,24.11,24.18,24.11,24.14,83400.0,17.3305,17.3808,17.3305,17.3521,83400.0
2014-10-03 14:30:00,24.14,24.19,24.13,24.16,71500.0,17.3521,17.388,17.3449,17.3665,71500.0
2014-10-03 15:00:00,24.16,24.19,24.05,24.06,108300.0,17.3665,17.388,17.2874,17.2946,108300.0
2014-10-03 15:30:00,24.06,24.17,24.03,24.17,358700.0,17.2946,17.3736,17.273,17.3736,358700.0
2014-10-06 09:30:00,24.2,24.23,24.08,24.08,78300.0,17.3952,17.4168,17.3089,17.3089,78300.0
2014-10-06 10:00:00,24.08,24.13,23.95,24.01,102800.0,17.3089,17.3449,17.2155,17.2586,102800.0
2014-10-06 10:30:00,24.02,24.13,23.99,24.11,90400.0,17.2658,17.3449,17.2443,17.3305,90400.0
2014-10-06 11:00:00,24.1,24.2,24.09,24.09,66300.0,17.3233,17.3952,17.3161,17.3161,66300.0
2014-10-06 11:30:00,24.1,24.14,24.02,24.08,66500.0,17.3233,17.3521,17.2658,17.3089,66500.0
2014-10-06 12:00:00,24.07,24.15,24.07,24.1,46500.0,17.3018,17.3593,17.3018,17.3233,46500.0
2014-10-06 12:30:00,24.1,24.13,24.02,24.04,82400.0,17.3233,17.3449,17.2658,17.2802,82400.0
2014-10-06 13:00:00,24.03,24.17,24.01,24.16,59000.0,17.273,17.3736,17.2586,17.3665,59000.0
2014-10-06 13:30:00,24.16,24.18,24.12,24.15,50600.0,17.3665,17.3808,17.3377,17.3593,50600.0
2014-10-06 14:00:00,24.14,24.21,24.1,24.17,64200.0,17.3521,17.4024,17.3233,17.3736,64200.0
2014-10-06 14:30:00,24.17,24.2,24.12,24.12,71900.0,17.3736,17.3952,17.3377,17.3377,71900.0
2014-10-06 15:00:00,24.13,24.14,24.08,24.12,73400.0,17.3449,17.3521,17.3089,17.3377,73400.0
2014-10-06 15:30:00,24.11,24.13,24.04,24.04,269000.0,17.3305,17.3449,17.2802,17.2802,269000.0
2014-10-07 09:30:00,23.93,23.94,23.7,23.89,91800.0,17.2011,17.2083,17.0358,17.1724,91800.0
2014-10-07 10:00:00,23.9,23.95,23.83,23.89,129800.0,17.1796,17.2155,17.1292,17.1724,129800.0
2014-10-07 10:30:00,23.9,23.97,23.86,23.87,61700.0,17.1796,17.2299,17.1508,17.158,61700.0
2014-10-07 11:00:00,23.87,23.89,23.75,23.78,76100.0,17.158,17.1724,17.0717,17.0933,76100.0
2014-10-07 11:30:00,23.77,23.89,23.76,23.8,174400.0,17.0861,17.1724,17.0789,17.1077,174400.0
2014-10-07 12:00:00,23.8,23.86,23.8,23.84,72900.0,17.1077,17.1508,17.1077,17.1364,72900.0
2014-10-07 12:30:00,23.84,23.91,23.81,23.9,93700.0,17.1364,17.1868,17.1149,17.1796,93700.0
2014-10-07 13:00:00,23.89,23.91,23.84,23.89,58700.0,17.1724,17.1868,17.1364,17.1724,58700.0
2014-10-07 13:30:00,23.88,23.88,23.79,23.84,47600.0,17.1652,17.1652,17.1005,17.1364,47600.0
2014-10-07 14:00:00,23.83,23.84,23.77,23.78,148100.0,17.1292,17.1364,17.0861,17.0933,148100.0
2014-10-07 14:30:00,23.78,23.79,23.71,23.71,91600.0,17.0933,17.1005,17.043,17.043,91600.0
2014-10-07 15:00:00,23.71,23.71,23.64,23.68,115900.0,17.043,17.043,16.9927,17.0214,115900.0
2014-10-07 15:30:00,23.68,23.72,23.63,23.65,457400.0,17.0214,17.0502,16.9855,16.9999,457400.0
2014-10-08 09:30:00,23.64,23.9,23.64,23.82,158200.0,16.9927,17.1796,16.9927,17.1221,158200.0
2014-10-08 10:00:00,23.83,23.85,23.66,23.74,105600.0,17.1292,17.1436,17.007,17.0646,105600.0
2014-10-08 10:30:00,23.74,23.8,23.63,23.67,181300.0,17.0646,17.1077,16.9855,17.0142,181300.0
2014-10-08 11:00:00,23.67,23.77,23.62,23.76,89900.0,17.0142,17.0861,16.9783,17.0789,89900.0
2014-10-08 11:30:00,23.77,23.9,23.69,23.73,159100.0,17.0861,17.1796,17.0286,17.0574,159100.0
2014-10-08 12:00:00,23.73,23.77,23.67,23.67,36600.0,17.0574,17.0861,17.0142,17.0142,36600.0
2014-10-08 12:30:00,23.67,23.74,23.66,23.7,86400.0,17.0142,17.0646,17.007,17.0358,86400.0
2014-10-08 13:00:00,23.7,23.76,23.69,23.71,35500.0,17.0358,17.0789,17.0286,17.043,35500.0
2014-10-08 13:30:00,23.72,23.84,23.71,23.84,71800.0,17.0502,17.1364,17.043,17.1364,71800.0
2014-10-08 14:00:00,23.83,23.98,23.81,23.95,86200.0,17.1292,17.2371,17.1149,17.2155,86200.0
2014-10-08 14:30:00,23.96,24.1,23.95,24.06,165400.0,17.2227,17.3233,17.2155,17.2946,165400.0
2014-10-08 15:00:00,24.06,24.25,24.05,24.23,228700.0,17.2946,17.4311,17.2874,17.4168,228700.0
2014-10-08 15:30:00,24.23,24.29,24.14,24.15,551800.0,17.4168,17.4599,17.3521,17.3593,551800.0
2014-10-09 09:30:00,24.1,24.17,23.84,23.89,193900.0,17.3233,17.3736,17.1364,17.1724,193900.0
2014-10-09 10:00:00,23.89,23.96,23.81,23.82,91300.0,17.1724,17.2227,17.1149,17.1221,91300.0
2014-10-09 10:30:00,23.82,23.84,23.75,23.83,104500.0,17.1221,17.1364,17.0717,17.1292,104500.0
2014-10-09 11:00:00,23.83,23.9,23.76,23.84,92100.0,17.1292,17.1796,17.0789,17.1364,92100.0
2014-10-09 11:30:00,23.84,23.84,23.63,23.7,169900.0,17.1364,17.1364,16.9855,17.0358,169900.0
2014-10-09 12:00:00,23.69,23.73,23.6,23.6,107900.0,17.0286,17.0574,16.9639,16.9639,107900.0
2014-10-09 12:30:00,23.6,23.64,23.59,23.62,100800.0,16.9639,16.9927,16.9567,16.9783,100800.0
2014-10-09 13:00:00,23.62,23.69,23.51,23.62,124700.0,16.9783,17.0286,16.8992,16.9783,124700.0
2014-10-09 13:30:00,23.63,23.71,23.51,23.57,144700.0,16.9855,17.043,16.8992,16.9424,144700.0
2014-10-09 14:00:00,23.56,23.58,23.46,23.47,138500.0,16.9352,16.9495,16.8633,16.8705,138500.0
2014-10-09 14:30:00,23.46,23.53,23.45,23.46,105100.0,16.8633,16.9136,16.8561,16.8633,105100.0
2014-10-09 15:00:00,23.46,23.54,23.43,23.5,163800.0,16.8633,16.9208,16.8417,16.892,163800.0
2014-10-09 15:30:00,23.5,23.55,23.37,23.43,622100.0,16.892,16.928,16.7986,16.8417,622100.0
2014-10-10 09:30:00,23.44,23.64,23.32,23.59,95100.0,16.8489,16.9927,16.7627,16.9567,95100.0
2014-10-10 10:00:00,23.58,23.65,23.29,23.32,107300.0,16.9495,16.9999,16.7411,16.7627,107300.0
2014-10-10 10:30:00,23.31,23.42,23.26,23.28,103800.0,16.7555,16.8345,16.7195,16.7339,103800.0
2014-10-10 11:00:00,23.29,23.34,23.19,23.31,98900.0,16.7411,16.777,16.6692,16.7555,98900.0
2014-10-10 11:30:00,23.3,23.44,23.28,23.36,109600.0,16.7483,16.8489,16.7339,16.7914,109600.0
2014-10-10 12:00:00,23.37,23.52,23.37,23.47,122300.0,16.7986,16.9064,16.7986,16.8705,122300.0
2014-10-10 12:30:00,23.47,23.54,23.44,23.46,54500.0,16.8705,16.9208,16.8489,16.8633,54500.0
2014-10-10 13:00:00,23.45,23.48,23.3,23.31,54100.0,16.8561,16.8777,16.7483,16.7555,54100.0
2014-10-10 13:30:00,23.32,23.41,23.3,23.36,50300.0,16.7627,16.8273,16.7483,16.7914,50300.0
2014-10-10 14:00:00,23.36,23.38,23.26,23.31,61100.0,16.7914,16.8058,16.7195,16.7555,61100.0
2014-10-10 14:30:00,23.3,23.31,23.19,23.2,89800.0,16.7483,16.7555,16.6692,16.6764,89800.0
2014-10-10 15:00:00,23.2,23.21,23.12,23.19,102400.0,16.6764,16.6836,16.6189,16.6692,102400.0
2014-10-10 15:30:00,23.19,23.2,23.03,23.04,342000.0,16.6692,16.6764,16.5542,16.5614,342000.0
2014-10-13 09:30:00,23.06,23.22,22.95,23.21,116800.0,16.5758,16.6908,16.4967,16.6836,116800.0
2014-10-13 10:00:00,23.21,23.27,23.14,23.14,92100.0,16.6836,16.7267,16.6333,16.6333,92100.0
2014-10-13 10:30:00,23.13,23.21,23.05,23.18,111700.0,16.6261,16.6836,16.5686,16.662,111700.0
2014-10-13 11:00:00,23.17,23.25,23.06,23.1,87500.0,16.6548,16.7123,16.5758,16.6045,87500.0
2014-10-13 11:30:00,23.11,23.18,23.06,23.15,84300.0,16.6117,16.662,16.5758,16.6405,84300.0
2014-10-13 12:00:00,23.14,23.2,23.13,23.2,117900.0,16.6333,16.6764,16.6261,16.6764,117900.0
2014-10-13 12:30:00,23.2,23.29,23.19,23.27,99000.0,16.6764,16.7411,16.6692,16.7267,99000.0
2014-10-13 13:00:00,23.27,23.29,23.21,23.27,77600.0,16.7267,16.7411,16.6836,16.7267,77600.0
2014-10-13 13:30:00,23.27,23.27,23.16,23.18,139100.0,16.7267,16.7267,16.6476,16.662,139100.0
2014-10-13 14:00:00,23.19,23.22,23.16,23.21,50100.0,16.6692,16.6908,16.6476,16.6836,50100.0
2014-10-13 14:30:00,23.21,23.21,23.11,23.12,58800.0,16.6836,16.6836,16.6117,16.6189,58800.0
2014-10-13 15:00:00,23.13,23.15,23.05,23.09,83600.0,16.6261,16.6405,16.5686,16.5973,83600.0
2014-10-13 15:30:00,23.08,23.08,22.9,22.91,313400.0,16.5901,16.5901,16.4608,16.4679,313400.0
2014-10-14 09:30:00,23.02,23.24,22.95,23.21,59600.0,16.547,16.7051,16.4967,16.6836,59600.0
2014-10-14 10:00:00,23.21,23.23,23.05,23.07,67300.0,16.6836,16.698,16.5686,16.5829,67300.0
2014-10-14 10:30:00,23.07,23.08,22.96,22.99,108200.0,16.5829,16.5901,16.5039,16.5254,108200.0
2014-10-14 11:00:00,22.98,23.05,22.96,23.0,91100.0,16.5183,16.5686,16.5039,16.5326,91100.0
2014-10-14 11:30:00,22.99,23.13,22.99,23.09,70000.0,16.5254,16.6261,16.5254,16.5973,70000.0
2014-10-14 12:00:00,23.09,23.24,23.09,23.2,61500.0,16.5973,16.7051,16.5973,16.6764,61500.0
2014-10-14 12:30:00,23.19,23.19,23.1,23.13,49600.0,16.6692,16.6692,16.6045,16.6261,49600.0
2014-10-14 13:00:00,23.13,23.19,23.09,23.1,50000.0,16.6261,16.6692,16.5973,16.6045,50000.0
2014-10-14 13:30:00,23.11,23.13,23.04,23.09,55300.0,16.6117,16.6261,16.5614,16.5973,55300.0
2014-10-14 14:00:00,23.09,23.12,23.01,23.01,67600.0,16.5973,16.6189,16.5398,16.5398,67600.0
2014-10-14 14:30:00,23.01,23.04,22.94,22.96,78300.0,16.5398,16.5614,16.4895,16.5039,78300.0
2014-10-14 15:00:00,22.96,22.99,22.88,22.92,153500.0,16.5039,16.5254,16.4464,16.4751,153500.0
2014-10-14 15:30:00,22.92,23.03,22.86,22.9,345500.0,16.4751,16.5542,16.432,16.4608,345500.0
2014-10-15 09:30:00,22.5,22.61,21.98,22.58,257900.0,16.1732,16.2523,15.7994,16.2307,257900.0
2014-10-15 10:00:00,22.59,22.68,22.43,22.44,135200.0,16.2379,16.3026,16.1229,16.1301,135200.0
2014-10-15 10:30:00,22.44,22.53,22.33,22.36,87900.0,16.1301,16.1948,16.051,16.0726,87900.0
2014-10-15 11:00:00,22.37,22.44,22.23,22.23,78000.0,16.0798,16.1301,15.9791,15.9791,78000.0
2014-10-15 11:30:00,22.23,22.3,22.12,22.17,62500.0,15.9791,16.0295,15.9001,15.936,62500.0
2014-10-15 12:00:00,22.16,22.2,22.04,22.08,71000.0,15.9288,15.9576,15.8426,15.8713,71000.0
2014-10-15 12:30:00,22.08,22.09,21.91,22.0,120700.0,15.8713,15.8785,15.7491,15.8138,120700.0
2014-10-15 13:00:00,21.99,22.11,21.93,21.97,86700.0,15.8066,15.8929,15.7635,15.7923,86700.0
2014-10-15 13:30:00,21.97,22.17,21.95,22.12,113000.0,15.7923,15.936,15.7779,15.9001,113000.0
2014-10-15 14:00:00,22.11,22.21,22.06,22.14,98300.0,15.8929,15.9648,15.857,15.9145,98300.0
2014-10-15 14:30:00,22.14,22.31,22.13,22.31,170700.0,15.9145,16.0367,15.9073,16.0367,170700.0
2014-10-15 15:00:00,22.31,22.41,22.23,22.4,225400.0,16.0367,16.1085,15.9791,16.1013,225400.0
2014-10-15 15:30:00,22.4,22.55,22.3,22.3,579800.0,16.1013,16.2092,16.0295,16.0295,579800.0
2014-10-16 09:30:00,21.91,22.31,21.91,22.18,394300.0,15.7491,16.0367,15.7491,15.9432,394300.0
2014-10-16 10:00:00,22.18,22.31,22.06,22.14,299500.0,15.9432,16.0367,15.857,15.9145,299500.0
2014-10-16 10:30:00,22.14,22.39,22.14,22.3,145400.0,15.9145,16.0942,15.9145,16.0295,145400.0
2014-10-16 11:00:00,22.3,22.43,22.24,22.43,111600.0,16.0295,16.1229,15.9863,16.1229,111600.0
2014-10-16 11:30:00,22.43,22.47,22.24,22.26,159300.0,16.1229,16.1517,15.9863,16.0007,159300.0
2014-10-16 12:00:00,22.25,22.3,22.22,22.27,196200.0,15.9935,16.0295,15.972,16.0079,196200.0
2014-10-16 12:30:00,22.27,22.3,22.19,22.23,276600.0,16.0079,16.0295,15.9504,15.9791,276600.0
2014-10-16 13:00:00,22.23,22.38,22.23,22.33,278200.0,15.9791,16.087,15.9791,16.051,278200.0
2014-10-16 13:30:00,22.32,22.4,22.27,22.28,230300.0,16.0438,16.1013,16.0079,16.0151,230300.0
2014-10-16 14:00:00,22.28,22.42,22.28,22.37,148600.0,16.0151,16.1157,16.0151,16.0798,148600.0
2014-10-16 14:30:00,22.38,22.45,22.27,22.34,141500.0,16.087,16.1373,16.0079,16.0582,141500.0
2014-10-16 15:00:00,22.34,22.36,22.27,22.35,230800.0,16.0582,16.0726,16.0079,16.0654,230800.0
2014-10-16 15:30:00,22.36,22.47,22.25,22.32,691700.0,16.0726,16.1517,15.9935,16.0438,691700.0
2014-10-17 09:30:00,22.57,22.62,22.43,22.53,104100.0,16.2235,16.2595,16.1229,16.1948,104100.0
2014-10-17 10:00:00,22.53,22.73,22.53,22.7,76500.0,16.1948,16.3386,16.1948,16.317,76500.0
2014-10-17 10:30:00,22.7,22.75,22.58,22.6,98500.0,16.317,16.3529,16.2307,16.2451,98500.0
2014-10-17 11:00:00,22.6,22.63,22.57,22.57,57600.0,16.2451,16.2667,16.2235,16.2235,57600.0
2014-10-17 11:30:00,22.58,22.62,22.55,22.57,76500.0,16.2307,16.2595,16.2092,16.2235,76500.0
2014-10-17 12:00:00,22.57,22.58,22.41,22.46,62900.0,16.2235,16.2307,16.1085,16.1445,62900.0
2014-10-17 12:30:00,22.46,22.55,22.45,22.5,117500.0,16.1445,16.2092,16.1373,16.1732,117500.0
2014-10-17 13:00:00,22.5,22.54,22.43,22.46,134500.0,16.1732,16.202,16.1229,16.1445,134500.0
2014-10-17 13:30:00,22.44,22.49,22.34,22.38,91100.0,16.1301,16.166,16.0582,16.087,91100.0
2014-10-17 14:00:00,22.38,22.38,22.26,22.32,109800.0,16.087,16.087,16.0007,16.0438,109800.0
2014-10-17 14:30:00,22.32,22.4,22.3,22.4,83800.0,16.0438,16.1013,16.0295,16.1013,83800.0
2014-10-17 15:00:00,22.41,22.47,22.34,22.42,109800.0,16.1085,16.1517,16.0582,16.1157,109800.0
2014-10-17 15:30:00,22.42,22.49,22.41,22.44,263800.0,16.1157,16.166,16.1085,16.1301,263800.0
2014-10-20 09:30:00,22.32,22.62,22.32,22.55,128400.0,16.0438,16.2595,16.0438,16.2092,128400.0
2014-10-20 10:00:00,22.55,22.64,22.45,22.64,87200.0,16.2092,16.2739,16.1373,16.2739,87200.0
2014-10-20 10:30:00,22.64,22.73,22.64,22.66,73900.0,16.2739,16.3386,16.2739,16.2882,73900.0
2014-10-20 11:00:00,22.65,22.7,22.63,22.64,55000.0,16.281,16.317,16.2667,16.2739,55000.0
2014-10-20 11:30:00,22.63,22.66,22.61,22.66,42300.0,16.2667,16.2882,16.2523,16.2882,42300.0
2014-10-20 12:00:00,22.65,22.67,22.61,22.66,92300.0,16.281,16.2954,16.2523,16.2882,92300.0
2014-10-20 12:30:00,22.65,22.73,22.64,22.71,272000.0,16.281,16.3386,16.2739,16.3242,272000.0
2014-10-20 13:00:00,22.71,22.75,22.69,22.73,134800.0,16.3242,16.3529,16.3098,16.3386,134800.0
2014-10-20 13:30:00,22.74,22.76,22.71,22.75,149800.0,16.3457,16.3601,16.3242,16.3529,149800.0
2014-10-20 14:00:00,22.75,22.83,22.69,22.7,239600.0,16.3529,16.4104,16.3098,16.317,239600.0
2014-10-20 14:30:00,22.7,22.74,22.68,22.7,245000.0,16.317,16.3457,16.3026,16.317,245000.0
2014-10-20 15:00:00,22.7,22.81,22.69,22.81,320000.0,16.317,16.3961,16.3098,16.3961,320000.0
2014-10-20 15:30:00,22.8,22.89,22.8,22.85,1092000.0,16.3889,16.4536,16.3889,16.4248,1092000.0
2014-10-21 09:30:00,23.16,24.17,23.16,23.75,677100.0,16.6476,17.3736,16.6476,17.0717,677100.0
2014-10-21 10:00:00,23.76,24.25,23.75,24.16,397900.0,17.0789,17.4311,17.0717,17.3665,397900.0
2014-10-21 10:30:00,24.18,24.19,24.03,24.14,239400.0,17.3808,17.388,17.273,17.3521,239400.0
2014-10-21 11:00:00,24.14,24.16,23.92,24.0,348200.0,17.3521,17.3665,17.1939,17.2514,348200.0
2014-10-21 11:30:00,24.0,24.08,23.96,24.01,177100.0,17.2514,17.3089,17.2227,17.2586,177100.0
2014-10-21 12:00:00,24.01,24.05,24.0,24.01,131200.0,17.2586,17.2874,17.2514,17.2586,131200.0
2014-10-21 12:30:00,24.02,24.04,23.99,24.0,155100.0,17.2658,17.2802,17.2443,17.2514,155100.0
2014-10-21 13:00:00,24.0,24.02,23.92,24.01,177900.0,17.2514,17.2658,17.1939,17.2586,177900.0
2014-10-21 13:30:00,24.01,24.02,23.82,23.85,171700.0,17.2586,17.2658,17.1221,17.1436,171700.0
2014-10-21 14:00:00,23.84,23.98,23.82,23.95,507700.0,17.1364,17.2371,17.1221,17.2155,507700.0
2014-10-21 14:30:00,23.94,24.05,23.91,24.04,268100.0,17.2083,17.2874,17.1868,17.2802,268100.0
2014-10-21 15:00:00,24.05,24.05,24.0,24.04,200800.0,17.2874,17.2874,17.2514,17.2802,200800.0
2014-10-21 15:30:00,24.04,24.24,23.91,24.04,1204000.0,17.2802,17.424,17.1868,17.2802,1204000.0
2014-10-22 09:30:00,24.43,24.43,24.19,24.22,121200.0,17.5605,17.5605,17.388,17.4096,121200.0
2014-10-22 10:00:00,24.22,24.26,24.11,24.25,121700.0,17.4096,17.4383,17.3305,17.4311,121700.0
2014-10-22 10:30:00,24.25,24.29,24.22,24.29,78900.0,17.4311,17.4599,17.4096,17.4599,78900.0
2014-10-22 11:00:00,24.28,24.42,24.27,24.38,82800.0,17.4527,17.5533,17.4455,17.5246,82800.0
2014-10-22 11:30:00,24.38,24.43,24.35,24.36,69300.0,17.5246,17.5605,17.503,17.5102,69300.0
2014-10-22 12:00:00,24.37,24.39,24.22,24.29,102100.0,17.5174,17.5318,17.4096,17.4599,102100.0
2014-10-22 12:30:00,24.28,24.28,24.09,24.16,136000.0,17.4527,17.4527,17.3161,17.3665,136000.0
2014-10-22 13:00:00,24.17,24.17,23.94,23.94,172400.0,17.3736,17.3736,17.2083,17.2083,172400.0
2014-10-22 13:30:00,23.95,23.98,23.89,23.93,150400.0,17.2155,17.2371,17.1724,17.2011,150400.0
2014-10-22 14:00:00,23.91,23.91,23.83,23.89,116900.0,17.1868,17.1868,17.1292,17.1724,116900.0
2014-10-22 14:30:00,23.9,23.94,23.86,23.92,81800.0,17.1796,17.2083,17.1508,17.1939,81800.0
2014-10-22 15:00:00,23.93,23.93,23.83,23.84,165800.0,17.2011,17.2011,17.1292,17.1364,165800.0
2014-10-22 15:30:00,23.83,23.84,23.75,23.77,389500.0,17.1292,17.1364,17.0717,17.0861,389500.0
2014-10-23 09:30:00,24.1,24.16,23.9,23.9,106300.0,17.3233,17.3665,17.1796,17.1796,106300.0
2014-10-23 10:00:00,23.91,24.02,23.9,23.94,131700.0,17.1868,17.2658,17.1796,17.2083,131700.0
2014-10-23 10:30:00,23.94,24.15,23.93,24.15,129000.0,17.2083,17.3593,17.2011,17.3593,129000.0
2014-10-23 11:00:00,24.15,24.17,24.05,24.06,114500.0,17.3593,17.3736,17.2874,17.2946,114500.0
2014-10-23 11:30:00,24.06,24.1,23.99,24.02,57300.0,17.2946,17.3233,17.2443,17.2658,57300.0
2014-10-23 12:00:00,24.02,24.05,23.97,23.99,70200.0,17.2658,17.2874,17.2299,17.2443,70200.0
2014-10-23 12:30:00,23.99,24.01,23.96,23.98,53400.0,17.2443,17.2586,17.2227,17.2371,53400.0
2014-10-23 13:00:00,23.98,24.09,23.98,24.09,54800.0,17.2371,17.3161,17.2371,17.3161,54800.0
2014-10-23 13:30:00,24.09,24.14,24.09,24.12,39200.0,17.3161,17.3521,17.3161,17.3377,39200.0
2014-10-23 14:00:00,24.12,24.19,24.11,24.17,61400.0,17.3377,17.388,17.3305,17.3736,61400.0
2014-10-23 14:30:00,24.18,24.18,24.0,24.07,69100.0,17.3808,17.3808,17.2514,17.3018,69100.0
2014-10-23 15:00:00,24.07,24.08,23.94,23.97,128600.0,17.3018,17.3089,17.2083,17.2299,128600.0
2014-10-23 15:30:00,23.97,24.02,23.86,23.9,285800.0,17.2299,17.2658,17.1508,17.1796,285800.0
2014-10-24 09:30:00,23.89,24.14,23.85,24.0,122400.0,17.1724,17.3521,17.1436,17.2514,122400.0
2014-10-24 10:00:00,24.0,24.25,23.99,24.13,452600.0,17.2514,17.4311,17.2443,17.3449,452600.0
2014-10-24 10:30:00,24.13,24.21,24.13,24.2,133600.0,17.3449,17.4024,17.3449,17.3952,133600.0
2014-10-24 11:00:00,24.2,24.21,24.15,24.16,84300.0,17.3952,17.4024,17.3593,17.3665,84300.0
2014-10-24 11:30:00,24.16,24.2,24.16,24.2,78400.0,17.3665,17.3952,17.3665,17.3952,78400.0
2014-10-24 12:00:00,24.19,24.22,24.16,24.17,48200.0,17.388,17.4096,17.3665,17.3736,48200.0
2014-10-24 12:30:00,24.17,24.2,24.15,24.18,42600.0,17.3736,17.3952,17.3593,17.3808,42600.0
2014-10-24 13:00:00,24.18,24.22,24.18,24.18,42600.0,17.3808,17.4096,17.3808,17.3808,42600.0
2014-10-24 13:30:00,24.17,24.24,24.17,24.23,63900.0,17.3736,17.424,17.3736,17.4168,63900.0
2014-10-24 14:00:00,24.24,24.32,24.24,24.31,65400.0,17.424,17.4815,17.424,17.4743,65400.0
2014-10-24 14:30:00,24.31,24.34,24.31,24.32,56400.0,17.4743,17.4958,17.4743,17.4815,56400.0
2014-10-24 15:00:00,24.33,24.38,24.31,24.37,153100.0,17.4887,17.5246,17.4743,17.5174,153100.0
2014-10-24 15:30:00,24.38,24.44,24.37,24.42,266500.0,17.5246,17.5677,17.5174,17.5533,266500.0
2014-10-27 09:30:00,24.29,24.38,24.19,24.24,56100.0,17.4599,17.5246,17.388,17.424,56100.0
2014-10-27 10:00:00,24.23,24.3,24.19,24.26,65900.0,17.4168,17.4671,17.388,17.4383,65900.0
2014-10-27 10:30:00,24.26,24.29,24.17,24.29,129200.0,17.4383,17.4599,17.3736,17.4599,129200.0
2014-10-27 11:00:00,24.29,24.39,24.28,24.34,79800.0,17.4599,17.5318,17.4527,17.4958,79800.0
2014-10-27 11:30:00,24.33,24.39,24.33,24.39,133200.0,17.4887,17.5318,17.4887,17.5318,133200.0
2014-10-27 12:00:00,24.38,24.46,24.38,24.44,82000.0,17.5246,17.5821,17.5246,17.5677,82000.0
2014-10-27 12:30:00,24.44,24.53,24.44,24.51,139800.0,17.5677,17.6324,17.5677,17.618,139800.0
2014-10-27 13:00:00,24.51,24.52,24.46,24.5,94800.0,17.618,17.6252,17.5821,17.6108,94800.0
2014-10-27 13:30:00,24.49,24.53,24.47,24.53,45900.0,17.6037,17.6324,17.5893,17.6324,45900.0
2014-10-27 14:00:00,24.53,24.6,24.52,24.59,75100.0,17.6324,17.6827,17.6252,17.6755,75100.0
2014-10-27 14:30:00,24.59,24.59,24.53,24.55,55300.0,17.6755,17.6755,17.6324,17.6468,55300.0
2014-10-27 15:00:00,24.55,24.6,24.54,24.57,92300.0,17.6468,17.6827,17.6396,17.6612,92300.0
2014-10-27 15:30:00,24.57,24.68,24.56,24.64,368300.0,17.6612,17.7402,17.654,17.7115,368300.0
2014-10-28 09:30:00,24.67,24.88,24.63,24.72,99800.0,17.733,17.884,17.7043,17.769,99800.0
2014-10-28 10:00:00,24.73,24.85,24.7,24.77,127100.0,17.7762,17.8624,17.7546,17.8049,127100.0
2014-10-28 10:30:00,24.77,24.77,24.61,24.68,85200.0,17.8049,17.8049,17.6899,17.7402,85200.0
2014-10-28 11:00:00,24.67,24.83,24.67,24.82,49800.0,17.733,17.8481,17.733,17.8409,49800.0
2014-10-28 11:30:00,24.82,24.83,24.72,24.73,51200.0,17.8409,17.8481,17.769,17.7762,51200.0
2014-10-28 12:00:00,24.73,24.78,24.72,24.74,41200.0,17.7762,17.8121,17.769,17.7834,41200.0
2014-10-28 12:30:00,24.74,24.77,24.68,24.72,31900.0,17.7834,17.8049,17.7402,17.769,31900.0
2014-10-28 13:00:00,24.72,24.79,24.72,24.76,65500.0,17.769,17.8193,17.769,17.7977,65500.0
2014-10-28 13:30:00,24.76,24.82,24.75,24.81,61100.0,17.7977,17.8409,17.7906,17.8337,61100.0
2014-10-28 14:00:00,24.81,24.84,24.79,24.83,74000.0,17.8337,17.8552,17.8193,17.8481,74000.0
2014-10-28 14:30:00,24.83,24.87,24.82,24.84,95100.0,17.8481,17.8768,17.8409,17.8552,95100.0
2014-10-28 15:00:00,24.84,24.94,24.84,24.89,190700.0,17.8552,17.9271,17.8552,17.8912,190700.0
2014-10-28 15:30:00,24.89,24.96,24.85,24.94,336500.0,17.8912,17.9415,17.8624,17.9271,336500.0
2014-10-29 09:30:00,25.0,25.07,24.8,25.07,127400.0,17.9703,18.0206,17.8265,18.0206,127400.0
2014-10-29 10:00:00,25.07,25.07,24.81,24.85,124900.0,18.0206,18.0206,17.8337,17.8624,124900.0
2014-10-29 10:30:00,24.86,24.9,24.83,24.85,126300.0,17.8696,17.8984,17.8481,17.8624,126300.0
2014-10-29 11:00:00,24.84,24.86,24.82,24.82,150900.0,17.8552,17.8696,17.8409,17.8409,150900.0
2014-10-29 11:30:00,24.83,24.84,24.77,24.83,53900.0,17.8481,17.8552,17.8049,17.8481,53900.0
2014-10-29 12:00:00,24.83,24.84,24.79,24.8,88300.0,17.8481,17.8552,17.8193,17.8265,88300.0
2014-10-29 12:30:00,24.79,24.85,24.78,24.84,43400.0,17.8193,17.8624,17.8121,17.8552,43400.0
2014-10-29 13:00:00,24.84,24.86,24.82,24.85,58700.0,17.8552,17.8696,17.8409,17.8624,58700.0
2014-10-29 13:30:00,24.84,24.85,24.79,24.85,61000.0,17.8552,17.8624,17.8193,17.8624,61000.0
2014-10-29 14:00:00,24.84,25.11,24.8,25.11,239300.0,17.8552,18.0493,17.8265,18.0493,239300.0
2014-10-29 14:30:00,25.1,25.13,25.02,25.12,114500.0,18.0421,18.0637,17.9846,18.0565,114500.0
2014-10-29 15:00:00,25.11,25.16,24.98,25.16,105800.0,18.0493,18.0853,17.9559,18.0853,105800.0
2014-10-29 15:30:00,25.16,25.24,25.14,25.14,248000.0,18.0853,18.1428,18.0709,18.0709,248000.0
2014-10-30 09:30:00,25.01,25.11,24.85,24.93,81300.0,17.9774,18.0493,17.8624,17.9199,81300.0
2014-10-30 10:00:00,24.93,25.01,24.89,24.98,64500.0,17.9199,17.9774,17.8912,17.9559,64500.0
2014-10-30 10:30:00,24.99,25.01,24.92,25.01,49500.0,17.9631,17.9774,17.9127,17.9774,49500.0
2014-10-30 11:00:00,25.01,25.06,24.94,24.94,85400.0,17.9774,18.0134,17.9271,17.9271,85400.0
2014-10-30 11:30:00,24.95,24.96,24.9,24.91,82100.0,17.9343,17.9415,17.8984,17.9056,82100.0
2014-10-30 12:00:00,24.91,24.96,24.88,24.95,76900.0,17.9056,17.9415,17.884,17.9343,76900.0
2014-10-30 12:30:00,24.95,25.0,24.95,24.98,23100.0,17.9343,17.9703,17.9343,17.9559,23100.0
2014-10-30 13:00:00,24.98,25.03,24.98,25.01,41300.0,17.9559,17.9918,17.9559,17.9774,41300.0
2014-10-30 13:30:00,25.01,25.11,24.99,25.09,28400.0,17.9774,18.0493,17.9631,18.0349,28400.0
2014-10-30 14:00:00,25.1,25.19,25.1,25.13,63000.0,18.0421,18.1068,18.0421,18.0637,63000.0
2014-10-30 14:30:00,25.13,25.14,24.96,24.97,101900.0,18.0637,18.0709,17.9415,17.9487,101900.0
2014-10-30 15:00:00,24.96,25.05,24.95,24.95,94000.0,17.9415,18.0062,17.9343,17.9343,94000.0
2014-10-30 15:30:00,24.95,24.99,24.93,24.98,288800.0,17.9343,17.9631,17.9199,17.9559,288800.0
2014-10-31 09:30:00,25.23,25.24,25.1,25.14,107200.0,18.1356,18.1428,18.0421,18.0709,107200.0
2014-10-31 10:00:00,25.14,25.31,25.11,25.28,66900.0,18.0709,18.1931,18.0493,18.1715,66900.0
2014-10-31 10:30:00,25.28,25.31,25.23,25.29,127400.0,18.1715,18.1931,18.1356,18.1787,127400.0
2014-10-31 11:00:00,25.29,25.39,25.29,25.39,67400.0,18.1787,18.2506,18.1787,18.2506,67400.0
2014-10-31 11:30:00,25.38,25.4,25.33,25.35,46500.0,18.2434,18.2578,18.2075,18.2218,46500.0
2014-10-31 12:00:00,25.35,25.41,25.33,25.38,61000.0,18.2218,18.265,18.2075,18.2434,61000.0
2014-10-31 12:30:00,25.39,25.42,25.37,25.4,47400.0,18.2506,18.2722,18.2362,18.2578,47400.0
2014-10-31 13:00:00,25.42,25.43,25.36,25.38,35000.0,18.2722,18.2793,18.229,18.2434,35000.0
2014-10-31 13:30:00,25.39,25.43,25.37,25.39,42300.0,18.2506,18.2793,18.2362,18.2506,42300.0
2014-10-31 14:00:00,25.4,25.49,25.39,25.45,48800.0,18.2578,18.3225,18.2506,18.2937,48800.0
2014-10-31 14:30:00,25.46,25.47,25.4,25.46,52500.0,18.3009,18.3081,18.2578,18.3009,52500.0
2014-10-31 15:00:00,25.46,25.46,25.38,25.39,97300.0,18.3009,18.3009,18.2434,18.2506,97300.0
2014-10-31 15:30:00,25.39,25.4,25.36,25.37,248700.0,18.2506,18.2578,18.229,18.2362,248700.0
2014-11-03 09:30:00,25.42,25.55,25.35,25.51,71100.0,18.2722,18.3656,18.2218,18.3368,71100.0
2014-11-03 10:00:00,25.53,25.58,25.49,25.51,88800.0,18.3512,18.3872,18.3225,18.3368,88800.0
2014-11-03 10:30:00,25.52,25.68,25.52,25.68,63900.0,18.344,18.459,18.344,18.459,63900.0
2014-11-03 11:00:00,25.68,25.74,25.63,25.63,110600.0,18.459,18.5022,18.4231,18.4231,110600.0
2014-11-03 11:30:00,25.63,25.66,25.59,25.61,194200.0,18.4231,18.4447,18.3944,18.4087,194200.0
2014-11-03 12:00:00,25.61,25.62,25.54,25.55,126800.0,18.4087,18.4159,18.3584,18.3656,126800.0
2014-11-03 12:30:00,25.56,25.6,25.54,25.59,66900.0,18.3728,18.4015,18.3584,18.3944,66900.0
2014-11-03 13:00:00,25.59,25.62,25.57,25.62,38000.0,18.3944,18.4159,18.38,18.4159,38000.0
2014-11-03 13:30:00,25.62,25.62,25.54,25.56,79300.0,18.4159,18.4159,18.3584,18.3728,79300.0
2014-11-03 14:00:00,25.56,25.56,25.49,25.49,60000.0,18.3728,18.3728,18.3225,18.3225,60000.0
2014-11-03 14:30:00,25.48,25.48,25.33,25.36,126900.0,18.3153,18.3153,18.2075,18.229,126900.0
2014-11-03 15:00:00,25.35,25.36,25.18,25.19,147300.0,18.2218,18.229,18.0996,18.1068,147300.0
2014-11-03 15:30:00,25.2,25.28,25.18,25.25,328100.0,18.114,18.1715,18.0996,18.15,328100.0
2014-11-04 09:30:00,25.13,25.33,25.08,25.1,71300.0,18.0637,18.2075,18.0278,18.0421,71300.0
2014-11-04 10:00:00,25.11,25.2,25.11,25.13,43400.0,18.0493,18.114,18.0493,18.0637,43400.0
2014-11-04 10:30:00,25.13,25.2,25.11,25.13,46600.0,18.0637,18.114,18.0493,18.0637,46600.0
2014-11-04 11:00:00,25.12,25.13,25.03,25.11,57300.0,18.0565,18.0637,17.9918,18.0493,57300.0
2014-11-04 11:30:00,25.11,25.12,25.06,25.09,31300.0,18.0493,18.0565,18.0134,18.0349,31300.0
2014-11-04 12:00:00,25.1,25.15,25.1,25.14,57200.0,18.0421,18.0781,18.0421,18.0709,57200.0
2014-11-04 12:30:00,25.14,25.17,25.12,25.16,45900.0,18.0709,18.0925,18.0565,18.0853,45900.0
2014-11-04 13:00:00,25.16,25.16,25.12,25.16,38800.0,18.0853,18.0853,18.0565,18.0853,38800.0
2014-11-04 13:30:00,25.16,25.25,25.12,25.25,37600.0,18.0853,18.15,18.0565,18.15,37600.0
2014-11-04 14:00:00,25.26,25.27,25.2,25.2,63500.0,18.1571,18.1643,18.114,18.114,63500.0
2014-11-04 14:30:00,25.2,25.26,25.19,25.25,44400.0,18.114,18.1571,18.1068,18.15,44400.0
2014-11-04 15:00:00,25.26,25.28,25.21,25.23,75400.0,18.1571,18.1715,18.1212,18.1356,75400.0
2014-11-04 15:30:00,25.24,25.32,25.23,25.31,186400.0,18.1428,18.2003,18.1356,18.1931,186400.0
2014-11-05 09:30:00,25.5,25.55,25.33,25.47,49200.0,18.3297,18.3656,18.2075,18.3081,49200.0
2014-11-05 10:00:00,25.49,25.54,25.4,25.47,30700.0,18.3225,18.3584,18.2578,18.3081,30700.0
2014-11-05 10:30:00,25.47,25.51,25.43,25.49,23500.0,18.3081,18.3368,18.2793,18.3225,23500.0
2014-11-05 11:00:00,25.5,25.53,25.44,25.48,25900.0,18.3297,18.3512,18.2865,18.3153,25900.0
2014-11-05 11:30:00,25.48,25.57,25.44,25.57,31800.0,18.3153,18.38,18.2865,18.38,31800.0
2014-11-05 12:00:00,25.57,25.63,25.56,25.58,51300.0,18.38,18.4231,18.3728,18.3872,51300.0
2014-11-05 12:30:00,25.58,25.59,25.48,25.52,78000.0,18.3872,18.3944,18.3153,18.344,78000.0
2014-11-05 13:00:00,25.52,25.53,25.47,25.49,17800.0,18.344,18.3512,18.3081,18.3225,17800.0
2014-11-05 13:30:00,25.49,25.5,25.35,25.39,32100.0,18.3225,18.3297,18.2218,18.2506,32100.0
2014-11-05 14:00:00,25.39,25.47,25.37,25.47,16600.0,18.2506,18.3081,18.2362,18.3081,16600.0
2014-11-05 14:30:00,25.46,25.5,25.45,25.5,16300.0,18.3009,18.3297,18.2937,18.3297,16300.0
2014-11-05 15:00:00,25.51,25.52,25.42,25.44,27100.0,18.3368,18.344,18.2722,18.2865,27100.0
2014-11-05 15:30:00,25.44,25.49,25.43,25.48,91000.0,18.2865,18.3225,18.2793,18.3153,91000.0
2014-11-06 09:30:00,25.43,25.63,25.39,25.43,57500.0,18.2793,18.4231,18.2506,18.2793,57500.0
2014-11-06 10:00:00,25.46,25.49,25.4,25.49,102800.0,18.3009,18.3225,18.2578,18.3225,102800.0
2014-11-06 10:30:00,25.48,25.56,25.44,25.56,30000.0,18.3153,18.3728,18.2865,18.3728,30000.0
2014-11-06 11:00:00,25.56,25.63,25.54,25.62,27400.0,18.3728,18.4231,18.3584,18.4159,27400.0
2014-11-06 11:30:00,25.63,25.68,25.58,25.61,115800.0,18.4231,18.459,18.3872,18.4087,115800.0
2014-11-06 12:00:00,25.61,25.65,25.59,25.64,42600.0,18.4087,18.4375,18.3944,18.4303,42600.0
2014-11-06 12:30:00,25.64,25.72,25.6,25.7,38500.0,18.4303,18.4878,18.4015,18.4734,38500.0
2014-11-06 13:00:00,25.71,25.75,25.68,25.74,43600.0,18.4806,18.5094,18.459,18.5022,43600.0
2014-11-06 13:30:00,25.74,25.75,25.65,25.65,127400.0,18.5022,18.5094,18.4375,18.4375,127400.0
2014-11-06 14:00:00,25.66,25.66,25.58,25.59,108200.0,18.4447,18.4447,18.3872,18.3944,108200.0
2014-11-06 14:30:00,25.6,25.61,25.55,25.57,62100.0,18.4015,18.4087,18.3656,18.38,62100.0
2014-11-06 15:00:00,25.58,25.58,25.51,25.54,34800.0,18.3872,18.3872,18.3368,18.3584,34800.0
2014-11-06 15:30:00,25.54,25.58,25.52,25.57,392600.0,18.3584,18.3872,18.344,18.38,392600.0
2014-11-07 09:30:00,25.54,25.58,25.39,25.51,63500.0,18.3584,18.3872,18.2506,18.3368,63500.0
2014-11-07 10:00:00,25.51,25.67,25.47,25.65,72500.0,18.3368,18.4519,18.3081,18.4375,72500.0
2014-11-07 10:30:00,25.65,25.72,25.57,25.71,104500.0,18.4375,18.4878,18.38,18.4806,104500.0
2014-11-07 11:00:00,25.71,25.76,25.69,25.76,45900.0,18.4806,18.5165,18.4662,18.5165,45900.0
2014-11-07 11:30:00,25.76,25.78,25.72,25.72,32200.0,18.5165,18.5309,18.4878,18.4878,32200.0
2014-11-07 12:00:00,25.72,25.77,25.72,25.77,28600.0,18.4878,18.5237,18.4878,18.5237,28600.0
2014-11-07 12:30:00,25.77,25.78,25.73,25.75,18900.0,18.5237,18.5309,18.495,18.5094,18900.0
2014-11-07 13:00:00,25.75,25.77,25.74,25.77,12700.0,18.5094,18.5237,18.5022,18.5237,12700.0
2014-11-07 13:30:00,25.78,25.8,25.73,25.73,39300.0,18.5309,18.5453,18.495,18.495,39300.0
2014-11-07 14:00:00,25.73,25.76,25.68,25.69,47600.0,18.495,18.5165,18.459,18.4662,47600.0
2014-11-07 14:30:00,25.7,25.73,25.66,25.66,26200.0,18.4734,18.495,18.4447,18.4447,26200.0
2014-11-07 15:00:00,25.67,25.7,25.65,25.65,46500.0,18.4519,18.4734,18.4375,18.4375,46500.0
2014-11-07 15:30:00,25.65,25.67,25.62,25.66,158500.0,18.4375,18.4519,18.4159,18.4447,158500.0
2014-11-10 09:30:00,25.63,25.93,25.63,25.93,60400.0,18.4231,18.6387,18.4231,18.6387,60400.0
2014-11-10 10:00:00,25.92,25.95,25.8,25.8,35800.0,18.6316,18.6531,18.5453,18.5453,35800.0
2014-11-10 10:30:00,25.8,25.91,25.78,25.88,52800.0,18.5453,18.6244,18.5309,18.6028,52800.0
2014-11-10 11:00:00,25.88,25.9,25.85,25.86,23800.0,18.6028,18.6172,18.5812,18.5884,23800.0
2014-11-10 11:30:00,25.87,25.88,25.85,25.85,25200.0,18.5956,18.6028,18.5812,18.5812,25200.0
2014-11-10 12:00:00,25.85,25.85,25.77,25.77,19000.0,18.5812,18.5812,18.5237,18.5237,19000.0
2014-11-10 12:30:00,25.78,25.79,25.75,25.78,21300.0,18.5309,18.5381,18.5094,18.5309,21300.0
2014-11-10 13:00:00,25.79,25.81,25.77,25.79,38800.0,18.5381,18.5525,18.5237,18.5381,38800.0
2014-11-10 13:30:00,25.79,25.81,25.73,25.75,36000.0,18.5381,18.5525,18.495,18.5094,36000.0
2014-11-10 14:00:00,25.75,25.76,25.72,25.72,29700.0,18.5094,18.5165,18.4878,18.4878,29700.0
2014-11-10 14:30:00,25.73,25.77,25.71,25.77,33300.0,18.495,18.5237,18.4806,18.5237,33300.0
2014-11-10 15:00:00,25.77,25.81,25.76,25.8,48600.0,18.5237,18.5525,18.5165,18.5453,48600.0
2014-11-10 15:30:00,25.79,25.81,25.77,25.8,113600.0,18.5381,18.5525,18.5237,18.5453,113600.0
2014-11-11 09:30:00,25.78,25.91,25.78,25.83,31200.0,18.5309,18.6244,18.5309,18.5669,31200.0
2014-11-11 10:00:00,25.83,25.87,25.82,25.84,49700.0,18.5669,18.5956,18.5597,18.5741,49700.0
2014-11-11 10:30:00,25.85,25.86,25.81,25.84,45100.0,18.5812,18.5884,18.5525,18.5741,45100.0
2014-11-11 11:00:00,25.84,25.86,25.8,25.84,31100.0,18.5741,18.5884,18.5453,18.5741,31100.0
2014-11-11 11:30:00,25.84,25.86,25.81,25.85,39000.0,18.5741,18.5884,18.5525,18.5812,39000.0
2014-11-11 12:00:00,25.85,25.87,25.82,25.85,34800.0,18.5812,18.5956,18.5597,18.5812,34800.0
2014-11-11 12:30:00,25.85,25.86,25.81,25.84,53200.0,18.5812,18.5884,18.5525,18.5741,53200.0
2014-11-11 13:00:00,25.84,25.84,25.79,25.83,36300.0,18.5741,18.5741,18.5381,18.5669,36300.0
2014-11-11 13:30:00,25.82,25.83,25.79,25.8,28400.0,18.5597,18.5669,18.5381,18.5453,28400.0
2014-11-11 14:00:00,25.79,25.81,25.76,25.77,24600.0,18.5381,18.5525,18.5165,18.5237,24600.0
2014-11-11 14:30:00,25.77,25.79,25.75,25.79,24000.0,18.5237,18.5381,18.5094,18.5381,24000.0
2014-11-11 15:00:00,25.79,25.81,25.78,25.78,27700.0,18.5381,18.5525,18.5309,18.5309,27700.0
2014-11-11 15:30:00,25.78,25.8,25.75,25.77,185400.0,18.5309,18.5453,18.5094,18.5237,185400.0
2014-11-12 09:30:00,25.65,25.85,25.6,25.81,227900.0,18.4375,18.5812,18.4015,18.5525,227900.0
2014-11-12 10:00:00,25.81,25.98,25.81,25.94,56100.0,18.5525,18.6747,18.5525,18.6459,56100.0
2014-11-12 10:30:00,25.94,25.94,25.84,25.85,83200.0,18.6459,18.6459,18.5741,18.5812,83200.0
2014-11-12 11:00:00,25.85,25.94,25.82,25.89,36300.0,18.5812,18.6459,18.5597,18.61,36300.0
2014-11-12 11:30:00,25.89,25.93,25.87,25.91,68000.0,18.61,18.6387,18.5956,18.6244,68000.0
2014-11-12 12:00:00,25.91,25.95,25.89,25.95,76100.0,18.6244,18.6531,18.61,18.6531,76100.0
2014-11-12 12:30:00,25.95,25.95,25.9,25.91,47500.0,18.6531,18.6531,18.6172,18.6244,47500.0
2014-11-12 13:00:00,25.9,25.95,25.9,25.93,54100.0,18.6172,18.6531,18.6172,18.6387,54100.0
2014-11-12 13:30:00,25.94,25.94,25.9,25.91,58400.0,18.6459,18.6459,18.6172,18.6244,58400.0
2014-11-12 14:00:00,25.92,25.94,25.89,25.93,65400.0,18.6316,18.6459,18.61,18.6387,65400.0
2014-11-12 14:30:00,25.94,25.94,25.88,25.91,57700.0,18.6459,18.6459,18.6028,18.6244,57700.0
2014-11-12 15:00:00,25.91,25.96,25.9,25.95,75600.0,18.6244,18.6603,18.6172,18.6531,75600.0
2014-11-12 15:30:00,25.95,25.96,25.9,25.91,236400.0,18.6531,18.6603,18.6172,18.6244,236400.0
2014-11-13 09:30:00,25.99,25.99,25.84,25.91,65200.0,18.6819,18.6819,18.5741,18.6244,65200.0
2014-11-13 10:00:00,25.91,25.99,25.88,25.98,118700.0,18.6244,18.6819,18.6028,18.6747,118700.0
2014-11-13 10:30:00,25.99,26.0,25.92,25.92,45200.0,18.6819,18.6891,18.6316,18.6316,45200.0
2014-11-13 11:00:00,25.92,25.92,25.84,25.84,29400.0,18.6316,18.6316,18.5741,18.5741,29400.0
2014-11-13 11:30:00,25.84,25.89,25.8,25.88,53200.0,18.5741,18.61,18.5453,18.6028,53200.0
2014-11-13 12:00:00,25.89,25.9,25.84,25.89,90800.0,18.61,18.6172,18.5741,18.61,90800.0
2014-11-13 12:30:00,25.89,25.91,25.87,25.89,70900.0,18.61,18.6244,18.5956,18.61,70900.0
2014-11-13 13:00:00,25.88,25.9,25.76,25.78,69400.0,18.6028,18.6172,18.5165,18.5309,69400.0
2014-11-13 13:30:00,25.78,25.79,25.72,25.77,47900.0,18.5309,18.5381,18.4878,18.5237,47900.0
2014-11-13 14:00:00,25.77,25.8,25.76,25.8,52300.0,18.5237,18.5453,18.5165,18.5453,52300.0
2014-11-13 14:30:00,25.81,25.84,25.8,25.8,44500.0,18.5525,18.5741,18.5453,18.5453,44500.0
2014-11-13 15:00:00,25.8,25.86,25.77,25.78,94000.0,18.5453,18.5884,18.5237,18.5309,94000.0
2014-11-13 15:30:00,25.77,25.84,25.75,25.8,248500.0,18.5237,18.5741,18.5094,18.5453,248500.0
2014-11-14 09:30:00,25.75,25.95,25.72,25.93,54600.0,18.5094,18.6531,18.4878,18.6387,54600.0
2014-11-14 10:00:00,25.94,26.12,25.94,26.1,105600.0,18.6459,18.7753,18.6459,18.7609,105600.0
2014-11-14 10:30:00,26.09,26.11,26.06,26.1,41000.0,18.7538,18.7681,18.7322,18.7609,41000.0
2014-11-14 11:00:00,26.1,26.12,26.07,26.08,39200.0,18.7609,18.7753,18.7394,18.7466,39200.0
2014-11-14 11:30:00,26.09,26.09,25.95,26.01,44100.0,18.7538,18.7538,18.6531,18.6963,44100.0
2014-11-14 12:00:00,26.01,26.02,25.98,25.99,17500.0,18.6963,18.7034,18.6747,18.6819,17500.0
2014-11-14 12:30:00,25.99,26.01,25.97,25.97,16800.0,18.6819,18.6963,18.6675,18.6675,16800.0
2014-11-14 13:00:00,25.96,25.96,25.84,25.86,43200.0,18.6603,18.6603,18.5741,18.5884,43200.0
2014-11-14 13:30:00,25.86,25.87,25.82,25.82,39000.0,18.5884,18.5956,18.5597,18.5597,39000.0
2014-11-14 14:00:00,25.82,25.86,25.82,25.85,47700.0,18.5597,18.5884,18.5597,18.5812,47700.0
2014-11-14 14:30:00,25.85,25.85,25.8,25.83,36500.0,18.5812,18.5812,18.5453,18.5669,36500.0
2014-11-14 15:00:00,25.82,25.86,25.8,25.83,53600.0,18.5597,18.5884,18.5453,18.5669,53600.0
2014-11-14 15:30:00,25.84,25.87,25.83,25.87,124400.0,18.5741,18.5956,18.5669,18.5956,124400.0
2014-11-17 09:30:00,25.78,25.86,25.7,25.71,26800.0,18.5309,18.5884,18.4734,18.4806,26800.0
2014-11-17 10:00:00,25.72,25.84,25.67,25.83,34700.0,18.4878,18.5741,18.4519,18.5669,34700.0
2014-11-17 10:30:00,25.83,25.85,25.77,25.81,33000.0,18.5669,18.5812,18.5237,18.5525,33000.0
2014-11-17 11:00:00,25.82,25.83,25.67,25.67,55700.0,18.5597,18.5669,18.4519,18.4519,55700.0
2014-11-17 11:30:00,25.67,25.72,25.65,25.7,36500.0,18.4519,18.4878,18.4375,18.4734,36500.0
2014-11-17 12:00:00,25.7,25.73,25.68,25.71,39800.0,18.4734,18.495,18.459,18.4806,39800.0
2014-11-17 12:30:00,25.71,25.71,25.69,25.69,53200.0,18.4806,18.4806,18.4662,18.4662,53200.0
2014-11-17 13:00:00,25.7,25.79,25.69,25.77,28000.0,18.4734,18.5381,18.4662,18.5237,28000.0
2014-11-17 13:30:00,25.77,25.77,25.7,25.7,51400.0,18.5237,18.5237,18.4734,18.4734,51400.0
2014-11-17 14:00:00,25.71,25.78,25.71,25.77,27500.0,18.4806,18.5309,18.4806,18.5237,27500.0
2014-11-17 14:30:00,25.76,25.78,25.73,25.73,32300.0,18.5165,18.5309,18.495,18.495,32300.0
2014-11-17 15:00:00,25.74,25.75,25.7,25.72,39600.0,18.5022,18.5094,18.4734,18.4878,39600.0
2014-11-17 15:30:00,25.72,25.75,25.7,25.72,131000.0,18.4878,18.5094,18.4734,18.4878,131000.0
2014-11-18 09:30:00,25.7,25.92,25.68,25.91,70000.0,18.4734,18.6316,18.459,18.6244,70000.0
2014-11-18 10:00:00,25.91,26.03,25.91,25.93,102500.0,18.6244,18.7106,18.6244,18.6387,102500.0
2014-11-18 10:30:00,25.94,26.06,25.93,26.01,127800.0,18.6459,18.7322,18.6387,18.6963,127800.0
2014-11-18 11:00:00,26.01,26.06,25.96,26.02,81000.0,18.6963,18.7322,18.6603,18.7034,81000.0
2014-11-18 11:30:00,26.02,26.09,26.02,26.04,54100.0,18.7034,18.7538,18.7034,18.7178,54100.0
2014-11-18 12:00:00,26.04,26.04,25.98,26.0,69000.0,18.7178,18.7178,18.6747,18.6891,69000.0
2014-11-18 12:30:00,26.0,26.04,25.99,26.04,48100.0,18.6891,18.7178,18.6819,18.7178,48100.0
2014-11-18 13:00:00,26.03,26.04,25.98,26.01,36200.0,18.7106,18.7178,18.6747,18.6963,36200.0
2014-11-18 13:30:00,26.01,26.01,25.96,25.98,37200.0,18.6963,18.6963,18.6603,18.6747,37200.0
2014-11-18 14:00:00,25.97,26.1,25.97,26.04,108300.0,18.6675,18.7609,18.6675,18.7178,108300.0
2014-11-18 14:30:00,26.05,26.07,26.01,26.01,75600.0,18.725,18.7394,18.6963,18.6963,75600.0
2014-11-18 15:00:00,26.01,26.04,25.95,25.96,61800.0,18.6963,18.7178,18.6531,18.6603,61800.0
2014-11-18 15:30:00,25.96,25.97,25.87,25.89,195200.0,18.6603,18.6675,18.5956,18.61,195200.0
2014-11-19 09:30:00,25.75,25.87,25.62,25.79,81900.0,18.5094,18.5956,18.4159,18.5381,81900.0
2014-11-19 10:00:00,25.78,25.81,25.68,25.68,109600.0,18.5309,18.5525,18.459,18.459,109600.0
2014-11-19 10:30:00,25.69,25.73,25.56,25.57,65600.0,18.4662,18.495,18.3728,18.38,65600.0
2014-11-19 11:00:00,25.57,25.62,25.54,25.6,72600.0,18.38,18.4159,18.3584,18.4015,72600.0
2014-11-19 11:30:00,25.6,25.67,25.59,25.67,47200.0,18.4015,18.4519,18.3944,18.4519,47200.0
2014-11-19 12:00:00,25.66,25.7,25.66,25.69,22700.0,18.4447,18.4734,18.4447,18.4662,22700.0
2014-11-19 12:30:00,25.69,25.72,25.65,25.72,21000.0,18.4662,18.4878,18.4375,18.4878,21000.0
2014-11-19 13:00:00,25.73,25.79,25.71,25.75,24700.0,18.495,18.5381,18.4806,18.5094,24700.0
2014-11-19 13:30:00,25.75,25.81,25.74,25.76,26500.0,18.5094,18.5525,18.5022,18.5165,26500.0
2014-11-19 14:00:00,25.77,25.82,25.7,25.71,47200.0,18.5237,18.5597,18.4734,18.4806,47200.0
2014-11-19 14:30:00,25.7,25.78,25.68,25.76,79300.0,18.4734,18.5309,18.459,18.5165,79300.0
2014-11-19 15:00:00,25.75,25.8,25.72,25.74,55100.0,18.5094,18.5453,18.4878,18.5022,55100.0
2014-11-19 15:30:00,25.74,25.77,25.68,25.71,138800.0,18.5022,18.5237,18.459,18.4806,138800.0
2014-11-20 09:30:00,25.56,25.73,25.56,25.71,52900.0,18.3728,18.495,18.3728,18.4806,52900.0
2014-11-20 10:00:00,25.71,25.81,25.71,25.73,102400.0,18.4806,18.5525,18.4806,18.495,102400.0
2014-11-20 10:30:00,25.74,25.96,25.74,25.95,166800.0,18.5022,18.6603,18.5022,18.6531,166800.0
2014-11-20 11:00:00,25.96,26.04,25.95,26.01,79200.0,18.6603,18.7178,18.6531,18.6963,79200.0
2014-11-20 11:30:00,26.02,26.02,25.97,25.98,40000.0,18.7034,18.7034,18.6675,18.6747,40000.0
2014-11-20 12:00:00,25.98,25.98,25.89,25.95,58900.0,18.6747,18.6747,18.61,18.6531,58900.0
2014-11-20 12:30:00,25.94,25.98,25.94,25.97,39700.0,18.6459,18.6747,18.6459,18.6675,39700.0
2014-11-20 13:00:00,25.97,26.0,25.97,26.0,45100.0,18.6675,18.6891,18.6675,18.6891,45100.0
2014-11-20 13:30:00,26.0,26.02,25.99,26.01,84100.0,18.6891,18.7034,18.6819,18.6963,84100.0
2014-11-20 14:00:00,26.01,26.09,26.01,26.08,76800.0,18.6963,18.7538,18.6963,18.7466,76800.0
2014-11-20 14:30:00,26.08,26.09,26.06,26.07,70800.0,18.7466,18.7538,18.7322,18.7394,70800.0
2014-11-20 15:00:00,26.06,26.07,26.0,26.01,68500.0,18.7322,18.7394,18.6891,18.6963,68500.0
2014-11-20 15:30:00,26.02,26.07,26.02,26.06,160500.0,18.7034,18.7394,18.7034,18.7322,160500.0
2014-11-21 09:30:00,26.25,26.35,26.19,26.26,239600.0,18.8688,18.9406,18.8256,18.876,239600.0
2014-11-21 10:00:00,26.27,26.29,26.15,26.15,120000.0,18.8831,18.8975,18.7969,18.7969,120000.0
2014-11-21 10:30:00,26.15,26.15,26.08,26.08,39100.0,18.7969,18.7969,18.7466,18.7466,39100.0
2014-11-21 11:00:00,26.07,26.08,25.97,25.98,109700.0,18.7394,18.7466,18.6675,18.6747,109700.0
2014-11-21 11:30:00,25.97,26.0,25.94,25.95,24300.0,18.6675,18.6891,18.6459,18.6531,24300.0
2014-11-21 12:00:00,25.95,25.98,25.93,25.93,32500.0,18.6531,18.6747,18.6387,18.6387,32500.0
2014-11-21 12:30:00,25.94,25.94,25.85,25.88,86000.0,18.6459,18.6459,18.5812,18.6028,86000.0
2014-11-21 13:00:00,25.88,25.89,25.77,25.78,39900.0,18.6028,18.61,18.5237,18.5309,39900.0
2014-11-21 13:30:00,25.78,25.8,25.76,25.76,47600.0,18.5309,18.5453,18.5165,18.5165,47600.0
2014-11-21 14:00:00,25.76,25.77,25.68,25.69,80900.0,18.5165,18.5237,18.459,18.4662,80900.0
2014-11-21 14:30:00,25.68,25.76,25.66,25.76,82000.0,18.459,18.5165,18.4447,18.5165,82000.0
2014-11-21 15:00:00,25.76,25.84,25.76,25.84,72200.0,18.5165,18.5741,18.5165,18.5741,72200.0
2014-11-21 15:30:00,25.84,25.88,25.77,25.8,175900.0,18.5741,18.6028,18.5237,18.5453,175900.0
2014-11-24 09:30:00,26.0,26.24,25.92,26.14,74100.0,18.6891,18.8616,18.6316,18.7897,74100.0
2014-11-24 10:00:00,26.13,26.23,26.12,26.18,60800.0,18.7825,18.8544,18.7753,18.8184,60800.0
2014-11-24 10:30:00,26.17,26.17,26.1,26.11,14300.0,18.8113,18.8113,18.7609,18.7681,14300.0
2014-11-24 11:00:00,26.12,26.13,26.02,26.04,37800.0,18.7753,18.7825,18.7034,18.7178,37800.0
2014-11-24 11:30:00,26.04,26.06,25.99,26.0,23400.0,18.7178,18.7322,18.6819,18.6891,23400.0
2014-11-24 12:00:00,26.01,26.05,26.0,26.04,11600.0,18.6963,18.725,18.6891,18.7178,11600.0
2014-11-24 12:30:00,26.04,26.05,26.0,26.01,14800.0,18.7178,18.725,18.6891,18.6963,14800.0
2014-11-24 13:00:00,26.01,26.07,25.99,26.07,10100.0,18.6963,18.7394,18.6819,18.7394,10100.0
2014-11-24 13:30:00,26.06,26.08,26.03,26.07,49000.0,18.7322,18.7466,18.7106,18.7394,49000.0
2014-11-24 14:00:00,26.08,26.14,26.08,26.13,25400.0,18.7466,18.7897,18.7466,18.7825,25400.0
2014-11-24 14:30:00,26.13,26.17,26.13,26.14,45100.0,18.7825,18.8113,18.7825,18.7897,45100.0
2014-11-24 15:00:00,26.14,26.19,26.14,26.18,39900.0,18.7897,18.8256,18.7897,18.8184,39900.0
2014-11-24 15:30:00,26.18,26.24,26.18,26.2,188600.0,18.8184,18.8616,18.8184,18.8328,188600.0
2014-11-25 09:30:00,26.2,26.25,26.11,26.13,40900.0,18.8328,18.8688,18.7681,18.7825,40900.0
2014-11-25 10:00:00,26.13,26.19,26.06,26.19,23500.0,18.7825,18.8256,18.7322,18.8256,23500.0
2014-11-25 10:30:00,26.2,26.21,26.14,26.16,14200.0,18.8328,18.84,18.7897,18.8041,14200.0
2014-11-25 11:00:00,26.15,26.19,26.13,26.17,17200.0,18.7969,18.8256,18.7825,18.8113,17200.0
2014-11-25 11:30:00,26.16,26.17,26.1,26.13,27800.0,18.8041,18.8113,18.7609,18.7825,27800.0
2014-11-25 12:00:00,26.13,26.17,26.13,26.15,13800.0,18.7825,18.8113,18.7825,18.7969,13800.0
2014-11-25 12:30:00,26.15,26.21,26.12,26.21,22200.0,18.7969,18.84,18.7753,18.84,22200.0
2014-11-25 13:00:00,26.21,26.22,26.17,26.2,27100.0,18.84,18.8472,18.8113,18.8328,27100.0
2014-11-25 13:30:00,26.2,26.22,26.19,26.2,20500.0,18.8328,18.8472,18.8256,18.8328,20500.0
2014-11-25 14:00:00,26.2,26.22,26.18,26.2,42100.0,18.8328,18.8472,18.8184,18.8328,42100.0
2014-11-25 14:30:00,26.2,26.2,26.15,26.17,38000.0,18.8328,18.8328,18.7969,18.8113,38000.0
2014-11-25 15:00:00,26.16,26.21,26.16,26.2,37200.0,18.8041,18.84,18.8041,18.8328,37200.0
2014-11-25 15:30:00,26.21,26.21,26.12,26.15,107800.0,18.84,18.84,18.7753,18.7969,107800.0
2014-11-26 09:30:00,26.11,26.2,26.06,26.11,53000.0,18.7681,18.8328,18.7322,18.7681,53000.0
2014-11-26 10:00:00,26.12,26.22,26.1,26.2,38400.0,18.7753,18.8472,18.7609,18.8328,38400.0
2014-11-26 10:30:00,26.2,26.21,26.11,26.13,18300.0,18.8328,18.84,18.7681,18.7825,18300.0
2014-11-26 11:00:00,26.14,26.15,26.08,26.1,20300.0,18.7897,18.7969,18.7466,18.7609,20300.0
2014-11-26 11:30:00,26.11,26.14,26.09,26.13,16100.0,18.7681,18.7897,18.7538,18.7825,16100.0
2014-11-26 12:00:00,26.13,26.15,26.13,26.13,11800.0,18.7825,18.7969,18.7825,18.7825,11800.0
2014-11-26 12:30:00,26.13,26.15,26.12,26.14,11000.0,18.7825,18.7969,18.7753,18.7897,11000.0
2014-11-26 13:00:00,26.14,26.2,26.13,26.19,14000.0,18.7897,18.8328,18.7825,18.8256,14000.0
2014-11-26 13:30:00,26.19,26.21,26.18,26.21,11400.0,18.8256,18.84,18.8184,18.84,11400.0
2014-11-26 14:00:00,26.2,26.22,26.2,26.21,13500.0,18.8328,18.8472,18.8328,18.84,13500.0
2014-11-26 14:30:00,26.21,26.23,26.2,26.21,19200.0,18.84,18.8544,18.8328,18.84,19200.0
2014-11-26 15:00:00,26.21,26.22,26.17,26.17,28000.0,18.84,18.8472,18.8113,18.8113,28000.0
2014-11-26 15:30:00,26.17,26.19,26.16,26.18,84800.0,18.8113,18.8256,18.8041,18.8184,84800.0
2014-11-28 09:30:00,26.22,26.27,26.02,26.06,33800.0,18.8472,18.8831,18.7034,18.7322,33800.0
2014-11-28 10:00:00,26.05,26.05,25.92,25.94,36400.0,18.725,18.725,18.6316,18.6459,36400.0
2014-11-28 10:30:00,25.93,25.95,25.86,25.88,42200.0,18.6387,18.6531,18.5884,18.6028,42200.0
2014-11-28 11:00:00,25.88,25.89,25.81,25.81,30300.0,18.6028,18.61,18.5525,18.5525,30300.0
2014-11-28 11:30:00,25.81,25.86,25.81,25.84,16400.0,18.5525,18.5884,18.5525,18.5741,16400.0
2014-11-28 12:00:00,25.84,25.88,25.8,25.85,33500.0,18.5741,18.6028,18.5453,18.5812,33500.0
2014-11-28 12:30:00,25.84,25.87,25.69,25.85,322500.0,18.5741,18.5956,18.4662,18.5812,322500.0
2014-12-01 09:30:00,25.73,25.73,25.44,25.52,74800.0,18.495,18.495,18.2865,18.344,74800.0
2014-12-01 10:00:00,25.51,25.58,25.44,25.46,92900.0,18.3368,18.3872,18.2865,18.3009,92900.0
2014-12-01 10:30:00,25.47,25.48,25.34,25.41,188600.0,18.3081,18.3153,18.2146,18.265,188600.0
2014-12-01 11:00:00,25.4,25.63,25.39,25.59,184700.0,18.2578,18.4231,18.2506,18.3944,184700.0
2014-12-01 11:30:00,25.58,25.61,25.4,25.42,80000.0,18.3872,18.4087,18.2578,18.2722,80000.0
2014-12-01 12:00:00,25.42,25.44,25.36,25.41,47500.0,18.2722,18.2865,18.229,18.265,47500.0
2014-12-01 12:30:00,25.41,25.5,25.35,25.49,54700.0,18.265,18.3297,18.2218,18.3225,54700.0
2014-12-01 13:00:00,25.49,25.5,25.46,25.48,43500.0,18.3225,18.3297,18.3009,18.3153,43500.0
2014-12-01 13:30:00,25.49,25.58,25.47,25.58,44300.0,18.3225,18.3872,18.3081,18.3872,44300.0
2014-12-01 14:00:00,25.58,25.61,25.52,25.56,61900.0,18.3872,18.4087,18.344,18.3728,61900.0
2014-12-01 14:30:00,25.56,25.59,25.54,25.56,44900.0,18.3728,18.3944,18.3584,18.3728,44900.0
2014-12-01 15:00:00,25.57,25.7,25.56,25.65,61500.0,18.38,18.4734,18.3728,18.4375,61500.0
2014-12-01 15:30:00,25.65,25.65,25.44,25.45,306300.0,18.4375,18.4375,18.2865,18.2937,306300.0
2014-12-02 09:30:00,25.46,25.86,25.45,25.86,47000.0,18.3009,18.5884,18.2937,18.5884,47000.0
2014-12-02 10:00:00,25.84,25.86,25.71,25.75,36600.0,18.5741,18.5884,18.4806,18.5094,36600.0
2014-12-02 10:30:00,25.75,25.81,25.7,25.8,60100.0,18.5094,18.5525,18.4734,18.5453,60100.0
2014-12-02 11:00:00,25.81,25.89,25.81,25.82,32200.0,18.5525,18.61,18.5525,18.5597,32200.0
2014-12-02 11:30:00,25.81,25.83,25.79,25.83,25400.0,18.5525,18.5669,18.5381,18.5669,25400.0
2014-12-02 12:00:00,25.81,25.82,25.76,25.76,23400.0,18.5525,18.5597,18.5165,18.5165,23400.0
2014-12-02 12:30:00,25.75,25.75,25.64,25.65,24600.0,18.5094,18.5094,18.4303,18.4375,24600.0
2014-12-02 13:00:00,25.65,25.68,25.65,25.68,22200.0,18.4375,18.459,18.4375,18.459,22200.0
2014-12-02 13:30:00,25.69,25.7,25.66,25.66,18700.0,18.4662,18.4734,18.4447,18.4447,18700.0
2014-12-02 14:00:00,25.67,25.72,25.67,25.7,53400.0,18.4519,18.4878,18.4519,18.4734,53400.0
2014-12-02 14:30:00,25.7,25.73,25.65,25.72,45900.0,18.4734,18.495,18.4375,18.4878,45900.0
2014-12-02 15:00:00,25.71,25.74,25.66,25.68,36200.0,18.4806,18.5022,18.4447,18.459,36200.0
2014-12-02 15:30:00,25.68,25.68,25.62,25.66,138100.0,18.459,18.459,18.4159,18.4447,138100.0
2014-12-03 09:30:00,25.61,25.87,25.56,25.81,66300.0,18.4087,18.5956,18.3728,18.5525,66300.0
2014-12-03 10:00:00,25.81,25.99,25.8,25.98,77700.0,18.5525,18.6819,18.5453,18.6747,77700.0
2014-12-03 10:30:00,25.99,26.03,25.98,26.02,50200.0,18.6819,18.7106,18.6747,18.7034,50200.0
2014-12-03 11:00:00,26.02,26.08,25.97,26.0,62800.0,18.7034,18.7466,18.6675,18.6891,62800.0
2014-12-03 11:30:00,26.0,26.01,25.87,25.88,35000.0,18.6891,18.6963,18.5956,18.6028,35000.0
2014-12-03 12:00:00,25.87,25.9,25.81,25.81,21600.0,18.5956,18.6172,18.5525,18.5525,21600.0
2014-12-03 12:30:00,25.8,25.82,25.75,25.81,23300.0,18.5453,18.5597,18.5094,18.5525,23300.0
2014-12-03 13:00:00,25.82,25.83,25.77,25.79,15700.0,18.5597,18.5669,18.5237,18.5381,15700.0
2014-12-03 13:30:00,25.79,25.81,25.76,25.79,18700.0,18.5381,18.5525,18.5165,18.5381,18700.0
2014-12-03 14:00:00,25.79,25.91,25.78,25.91,33100.0,18.5381,18.6244,18.5309,18.6244,33100.0
2014-12-03 14:30:00,25.91,25.92,25.87,25.91,29700.0,18.6244,18.6316,18.5956,18.6244,29700.0
2014-12-03 15:00:00,25.91,26.0,25.9,26.0,58200.0,18.6244,18.6891,18.6172,18.6891,58200.0
2014-12-03 15:30:00,26.0,26.02,25.96,25.99,185300.0,18.6891,18.7034,18.6603,18.6819,185300.0
2014-12-04 09:30:00,25.91,25.99,25.82,25.98,46000.0,18.6244,18.6819,18.5597,18.6747,46000.0
2014-12-04 10:00:00,25.99,25.99,25.87,25.88,39000.0,18.6819,18.6819,18.5956,18.6028,39000.0
2014-12-04 10:30:00,25.87,25.87,25.78,25.85,46600.0,18.5956,18.5956,18.5309,18.5812,46600.0
2014-12-04 11:00:00,25.84,25.85,25.77,25.78,39200.0,18.5741,18.5812,18.5237,18.5309,39200.0
2014-12-04 11:30:00,25.78,25.94,25.77,25.93,37600.0,18.5309,18.6459,18.5237,18.6387,37600.0
2014-12-04 12:00:00,25.93,25.96,25.91,25.92,22600.0,18.6387,18.6603,18.6244,18.6316,22600.0
2014-12-04 12:30:00,25.92,26.01,25.91,25.93,33500.0,18.6316,18.6963,18.6244,18.6387,33500.0
2014-12-04 13:00:00,25.93,25.96,25.91,25.94,24800.0,18.6387,18.6603,18.6244,18.6459,24800.0
2014-12-04 13:30:00,25.94,25.99,25.93,25.99,31000.0,18.6459,18.6819,18.6387,18.6819,31000.0
2014-12-04 14:00:00,25.98,25.98,25.91,25.91,34700.0,18.6747,18.6747,18.6244,18.6244,34700.0
2014-12-04 14:30:00,25.91,25.94,25.89,25.92,37100.0,18.6244,18.6459,18.61,18.6316,37100.0
2014-12-04 15:00:00,25.92,25.97,25.87,25.89,50000.0,18.6316,18.6675,18.5956,18.61,50000.0
2014-12-04 15:30:00,25.88,26.01,25.87,26.0,117200.0,18.6028,18.6963,18.5956,18.6891,117200.0
2014-12-05 09:30:00,26.12,26.64,26.1,26.6,175800.0,18.7753,19.1491,18.7609,19.1203,175800.0
2014-12-05 10:00:00,26.61,26.71,26.57,26.63,95300.0,19.1275,19.1994,19.0988,19.1419,95300.0
2014-12-05 10:30:00,26.63,26.65,26.6,26.63,45600.0,19.1419,19.1563,19.1203,19.1419,45600.0
2014-12-05 11:00:00,26.63,26.72,26.63,26.72,30900.0,19.1419,19.2066,19.1419,19.2066,30900.0
2014-12-05 11:30:00,26.72,26.73,26.61,26.69,84500.0,19.2066,19.2138,19.1275,19.185,84500.0
2014-12-05 12:00:00,26.69,26.72,26.66,26.68,27000.0,19.185,19.2066,19.1635,19.1779,27000.0
2014-12-05 12:30:00,26.68,26.68,26.64,26.65,36800.0,19.1779,19.1779,19.1491,19.1563,36800.0
2014-12-05 13:00:00,26.65,26.66,26.63,26.65,35100.0,19.1563,19.1635,19.1419,19.1563,35100.0
2014-12-05 13:30:00,26.65,26.66,26.63,26.64,48100.0,19.1563,19.1635,19.1419,19.1491,48100.0
2014-12-05 14:00:00,26.64,26.64,26.53,26.54,77200.0,19.1491,19.1491,19.07,19.0772,77200.0
2014-12-05 14:30:00,26.54,26.54,26.42,26.43,55200.0,19.0772,19.0772,18.991,18.9982,55200.0
2014-12-05 15:00:00,26.43,26.52,26.41,26.52,71900.0,18.9982,19.0628,18.9838,19.0628,71900.0
2014-12-05 15:30:00,26.52,26.52,26.42,26.49,190200.0,19.0628,19.0628,18.991,19.0413,190200.0
2014-12-08 09:30:00,26.45,26.58,26.38,26.57,51000.0,19.0125,19.106,18.9622,19.0988,51000.0
2014-12-08 10:00:00,26.58,26.74,26.57,26.74,32200.0,19.106,19.221,19.0988,19.221,32200.0
2014-12-08 10:30:00,26.75,26.78,26.71,26.72,37200.0,19.2282,19.2497,19.1994,19.2066,37200.0
2014-12-08 11:00:00,26.72,26.78,26.71,26.75,46900.0,19.2066,19.2497,19.1994,19.2282,46900.0
2014-12-08 11:30:00,26.76,26.76,26.7,26.72,45000.0,19.2354,19.2354,19.1922,19.2066,45000.0
2014-12-08 12:00:00,26.73,26.73,26.56,26.6,66500.0,19.2138,19.2138,19.0916,19.1203,66500.0
2014-12-08 12:30:00,26.6,26.67,26.58,26.66,94100.0,19.1203,19.1707,19.106,19.1635,94100.0
2014-12-08 13:00:00,26.65,26.66,26.57,26.63,47900.0,19.1563,19.1635,19.0988,19.1419,47900.0
2014-12-08 13:30:00,26.63,26.64,26.53,26.55,62200.0,19.1419,19.1491,19.07,19.0844,62200.0
2014-12-08 14:00:00,26.55,26.63,26.44,26.62,73600.0,19.0844,19.1419,19.0053,19.1347,73600.0
2014-12-08 14:30:00,26.62,26.66,26.55,26.59,100500.0,19.1347,19.1635,19.0844,19.1132,100500.0
2014-12-08 15:00:00,26.57,26.61,26.5,26.58,55300.0,19.0988,19.1275,19.0485,19.106,55300.0
2014-12-08 15:30:00,26.59,26.67,26.56,26.66,196700.0,19.1132,19.1707,19.0916,19.1635,196700.0
2014-12-09 09:30:00,26.34,26.44,26.17,26.44,48100.0,18.9335,19.0053,18.8113,19.0053,48100.0
2014-12-09 10:00:00,26.45,26.49,26.36,26.39,164400.0,19.0125,19.0413,18.9478,18.9694,164400.0
2014-12-09 10:30:00,26.38,26.48,26.35,26.44,66500.0,18.9622,19.0341,18.9406,19.0053,66500.0
2014-12-09 11:00:00,26.44,26.5,26.39,26.48,61400.0,19.0053,19.0485,18.9694,19.0341,61400.0
2014-12-09 11:30:00,26.48,26.56,26.46,26.53,56200.0,19.0341,19.0916,19.0197,19.07,56200.0
2014-12-09 12:00:00,26.52,26.52,26.46,26.51,40700.0,19.0628,19.0628,19.0197,19.0557,40700.0
2014-12-09 12:30:00,26.5,26.66,26.49,26.66,96800.0,19.0485,19.1635,19.0413,19.1635,96800.0
2014-12-09 13:00:00,26.66,26.83,26.63,26.8,145100.0,19.1635,19.2857,19.1419,19.2641,145100.0
2014-12-09 13:30:00,26.79,26.89,26.79,26.85,83000.0,19.2569,19.3288,19.2569,19.3001,83000.0
2014-12-09 14:00:00,26.86,26.9,26.84,26.88,32700.0,19.3072,19.336,19.2929,19.3216,32700.0
2014-12-09 14:30:00,26.87,26.88,26.79,26.88,51000.0,19.3144,19.3216,19.2569,19.3216,51000.0
2014-12-09 15:00:00,26.88,26.91,26.78,26.84,88200.0,19.3216,19.3432,19.2497,19.2929,88200.0
2014-12-09 15:30:00,26.84,26.89,26.8,26.88,148400.0,19.2929,19.3288,19.2641,19.3216,148400.0
2014-12-10 09:30:00,26.74,26.86,26.61,26.64,87900.0,19.221,19.3072,19.1275,19.1491,87900.0
2014-12-10 10:00:00,26.64,26.71,26.6,26.65,57700.0,19.1491,19.1994,19.1203,19.1563,57700.0
2014-12-10 10:30:00,26.64,26.72,26.56,26.72,61900.0,19.1491,19.2066,19.0916,19.2066,61900.0
2014-12-10 11:00:00,26.72,26.78,26.6,26.6,54900.0,19.2066,19.2497,19.1203,19.1203,54900.0
2014-12-10 11:30:00,26.59,26.65,26.58,26.59,66900.0,19.1132,19.1563,19.106,19.1132,66900.0
2014-12-10 12:00:00,26.58,26.64,26.55,26.64,90600.0,19.106,19.1491,19.0844,19.1491,90600.0
2014-12-10 12:30:00,26.64,26.71,26.6,26.65,53000.0,19.1491,19.1994,19.1203,19.1563,53000.0
2014-12-10 13:00:00,26.65,26.69,26.61,26.62,48400.0,19.1563,19.185,19.1275,19.1347,48400.0
2014-12-10 13:30:00,26.61,26.62,26.48,26.49,71900.0,19.1275,19.1347,19.0341,19.0413,71900.0
2014-12-10 14:00:00,26.49,26.51,26.44,26.45,77300.0,19.0413,19.0557,19.0053,19.0125,77300.0
2014-12-10 14:30:00,26.45,26.45,26.26,26.26,52600.0,19.0125,19.0125,18.876,18.876,52600.0
2014-12-10 15:00:00,26.26,26.3,26.21,26.3,97200.0,18.876,18.9047,18.84,18.9047,97200.0
2014-12-10 15:30:00,26.3,26.32,26.19,26.2,258200.0,18.9047,18.9191,18.8256,18.8328,258200.0
2014-12-11 09:30:00,26.26,26.59,26.26,26.43,64700.0,18.876,19.1132,18.876,18.9982,64700.0
2014-12-11 10:00:00,26.42,26.47,26.3,26.34,49600.0,18.991,19.0269,18.9047,18.9335,49600.0
2014-12-11 10:30:00,26.34,26.43,26.29,26.35,31000.0,18.9335,18.9982,18.8975,18.9406,31000.0
2014-12-11 11:00:00,26.34,26.42,26.31,26.38,29400.0,18.9335,18.991,18.9119,18.9622,29400.0
2014-12-11 11:30:00,26.38,26.47,26.38,26.46,29100.0,18.9622,19.0269,18.9622,19.0197,29100.0
2014-12-11 12:00:00,26.47,26.48,26.42,26.47,24900.0,19.0269,19.0341,18.991,19.0269,24900.0
2014-12-11 12:30:00,26.47,26.48,26.41,26.41,22900.0,19.0269,19.0341,18.9838,18.9838,22900.0
2014-12-11 13:00:00,26.4,26.4,26.3,26.3,19100.0,18.9766,18.9766,18.9047,18.9047,19100.0
2014-12-11 13:30:00,26.31,26.35,26.28,26.28,22000.0,18.9119,18.9406,18.8903,18.8903,22000.0
2014-12-11 14:00:00,26.28,26.32,26.2,26.2,29400.0,18.8903,18.9191,18.8328,18.8328,29400.0
2014-12-11 14:30:00,26.2,26.26,26.14,26.15,34800.0,18.8328,18.876,18.7897,18.7969,34800.0
2014-12-11 15:00:00,26.16,26.31,26.16,26.28,63100.0,18.8041,18.9119,18.8041,18.8903,63100.0
2014-12-11 15:30:00,26.28,26.29,26.06,26.14,193300.0,18.8903,18.8975,18.7322,18.7897,193300.0
2014-12-12 09:30:00,25.95,26.13,25.84,26.01,94800.0,18.6531,18.7825,18.5741,18.6963,94800.0
2014-12-12 10:00:00,26.02,26.02,25.87,25.88,73100.0,18.7034,18.7034,18.5956,18.6028,73100.0
2014-12-12 10:30:00,25.89,25.91,25.82,25.83,48000.0,18.61,18.6244,18.5597,18.5669,48000.0
2014-12-12 11:00:00,25.83,25.93,25.8,25.85,55400.0,18.5669,18.6387,18.5453,18.5812,55400.0
2014-12-12 11:30:00,25.86,25.91,25.85,25.87,35500.0,18.5884,18.6244,18.5812,18.5956,35500.0
2014-12-12 12:00:00,25.87,26.0,25.85,26.0,35500.0,18.5956,18.6891,18.5812,18.6891,35500.0
2014-12-12 12:30:00,26.0,26.0,25.9,25.96,31700.0,18.6891,18.6891,18.6172,18.6603,31700.0
2014-12-12 13:00:00,25.96,26.07,25.9,26.03,32400.0,18.6603,18.7394,18.6172,18.7106,32400.0
2014-12-12 13:30:00,26.04,26.04,25.98,26.01,50100.0,18.7178,18.7178,18.6747,18.6963,50100.0
2014-12-12 14:00:00,26.0,26.0,25.89,25.9,53600.0,18.6891,18.6891,18.61,18.6172,53600.0
2014-12-12 14:30:00,25.89,25.95,25.87,25.94,42500.0,18.61,18.6531,18.5956,18.6459,42500.0
2014-12-12 15:00:00,25.95,25.99,25.91,25.92,61700.0,18.6531,18.6819,18.6244,18.6316,61700.0
2014-12-12 15:30:00,25.92,25.92,25.75,25.78,225900.0,18.6316,18.6316,18.5094,18.5309,225900.0
2014-12-15 09:30:00,25.92,26.08,25.8,26.06,70400.0,18.6316,18.7466,18.5453,18.7322,70400.0
2014-12-15 10:00:00,26.04,26.04,25.77,25.8,121100.0,18.7178,18.7178,18.5237,18.5453,121100.0
2014-12-15 10:30:00,25.77,25.81,25.64,25.71,89100.0,18.5237,18.5525,18.4303,18.4806,89100.0
2014-12-15 11:00:00,25.7,25.71,25.56,25.58,55300.0,18.4734,18.4806,18.3728,18.3872,55300.0
2014-12-15 11:30:00,25.57,25.66,25.51,25.57,81700.0,18.38,18.4447,18.3368,18.38,81700.0
2014-12-15 12:00:00,25.57,25.87,25.57,25.85,66900.0,18.38,18.5956,18.38,18.5812,66900.0
2014-12-15 12:30:00,25.84,25.85,25.71,25.78,41700.0,18.5741,18.5812,18.4806,18.5309,41700.0
2014-12-15 13:00:00,25.79,25.79,25.64,25.64,34000.0,18.5381,18.5381,18.4303,18.4303,34000.0
2014-12-15 13:30:00,25.63,25.69,25.57,25.61,32500.0,18.4231,18.4662,18.38,18.4087,32500.0
2014-12-15 14:00:00,25.61,25.67,25.52,25.64,43500.0,18.4087,18.4519,18.344,18.4303,43500.0
2014-12-15 14:30:00,25.64,25.66,25.52,25.56,50500.0,18.4303,18.4447,18.344,18.3728,50500.0
2014-12-15 15:00:00,25.55,25.67,25.54,25.56,61400.0,18.3656,18.4519,18.3584,18.3728,61400.0
2014-12-15 15:30:00,25.56,25.64,25.51,25.52,213900.0,18.3728,18.4303,18.3368,18.344,213900.0
2014-12-16 09:30:00,25.27,25.4,25.12,25.27,91600.0,18.2361,18.3299,18.1278,18.2361,91600.0
2014-12-16 10:00:00,25.28,25.45,25.24,25.38,41500.0,18.2433,18.366,18.2144,18.3155,41500.0
2014-12-16 10:30:00,25.39,25.49,25.31,25.45,50400.0,18.3227,18.3948,18.2649,18.366,50400.0
2014-12-16 11:00:00,25.44,25.64,25.39,25.61,36400.0,18.3588,18.5031,18.3227,18.4814,36400.0
2014-12-16 11:30:00,25.61,25.64,25.51,25.52,39100.0,18.4814,18.5031,18.4093,18.4165,39100.0
2014-12-16 12:00:00,25.53,25.56,25.47,25.49,36000.0,18.4237,18.4453,18.3804,18.3948,36000.0
2014-12-16 12:30:00,25.49,25.56,25.43,25.47,33400.0,18.3948,18.4453,18.3515,18.3804,33400.0
2014-12-16 13:00:00,25.46,25.49,25.35,25.38,32700.0,18.3732,18.3948,18.2938,18.3155,32700.0
2014-12-16 13:30:00,25.39,25.53,25.35,25.46,28200.0,18.3227,18.4237,18.2938,18.3732,28200.0
2014-12-16 14:00:00,25.48,25.56,25.47,25.51,23400.0,18.3876,18.4453,18.3804,18.4093,23400.0
2014-12-16 14:30:00,25.52,25.55,25.41,25.45,37300.0,18.4165,18.4381,18.3371,18.366,37300.0
2014-12-16 15:00:00,25.45,25.5,25.35,25.39,58600.0,18.366,18.4021,18.2938,18.3227,58600.0
2014-12-16 15:30:00,25.39,25.45,25.28,25.32,256500.0,18.3227,18.366,18.2433,18.2722,256500.0
2014-12-17 09:30:00,25.39,25.63,25.31,25.53,78800.0,18.3227,18.4959,18.2649,18.4237,78800.0
2014-12-17 10:00:00,25.54,25.55,25.43,25.44,112600.0,18.4309,18.4381,18.3515,18.3588,112600.0
2014-12-17 10:30:00,25.46,25.55,25.43,25.45,55900.0,18.3732,18.4381,18.3515,18.366,55900.0
2014-12-17 11:00:00,25.44,25.6,25.44,25.58,69700.0,18.3588,18.4742,18.3588,18.4598,69700.0
2014-12-17 11:30:00,25.58,25.79,25.57,25.76,46100.0,18.4598,18.6113,18.4526,18.5897,46100.0
2014-12-17 12:00:00,25.76,25.77,25.63,25.64,45100.0,18.5897,18.5969,18.4959,18.5031,45100.0
2014-12-17 12:30:00,25.64,25.71,25.62,25.68,43400.0,18.5031,18.5536,18.4886,18.5319,43400.0
2014-12-17 13:00:00,25.68,25.73,25.66,25.71,30500.0,18.5319,18.568,18.5175,18.5536,30500.0
2014-12-17 13:30:00,25.72,25.74,25.66,25.69,37400.0,18.5608,18.5752,18.5175,18.5392,37400.0
2014-12-17 14:00:00,25.67,25.84,25.62,25.67,167800.0,18.5247,18.6474,18.4886,18.5247,167800.0
2014-12-17 14:30:00,25.68,25.8,25.6,25.74,254900.0,18.5319,18.6185,18.4742,18.5752,254900.0
2014-12-17 15:00:00,25.73,25.96,25.71,25.93,75500.0,18.568,18.734,18.5536,18.7124,75500.0
2014-12-17 15:30:00,25.93,26.0,25.86,25.95,280300.0,18.7124,18.7629,18.6618,18.7268,280300.0
2014-12-18 09:30:00,26.27,26.5,26.07,26.38,169700.0,18.9577,19.1237,18.8134,19.0371,169700.0
2014-12-18 10:00:00,26.4,26.4,26.27,26.37,59000.0,19.0515,19.0515,18.9577,19.0299,59000.0
2014-12-18 10:30:00,26.36,26.4,26.29,26.34,80400.0,19.0227,19.0515,18.9722,19.0082,80400.0
2014-12-18 11:00:00,26.33,26.39,26.27,26.33,51100.0,19.001,19.0443,18.9577,19.001,51100.0
2014-12-18 11:30:00,26.34,26.42,26.32,26.4,56100.0,19.0082,19.066,18.9938,19.0515,56100.0
2014-12-18 12:00:00,26.4,26.47,26.39,26.42,43300.0,19.0515,19.1021,19.0443,19.066,43300.0
2014-12-18 12:30:00,26.41,26.5,26.39,26.49,54400.0,19.0588,19.1237,19.0443,19.1165,54400.0
2014-12-18 13:00:00,26.49,26.53,26.4,26.45,80900.0,19.1165,19.1453,19.0515,19.0876,80900.0
2014-12-18 13:30:00,26.45,26.46,26.38,26.45,50400.0,19.0876,19.0948,19.0371,19.0876,50400.0
2014-12-18 14:00:00,26.45,26.46,26.3,26.32,135300.0,19.0876,19.0948,18.9794,18.9938,135300.0
2014-12-18 14:30:00,26.31,26.35,26.26,26.33,113000.0,18.9866,19.0155,18.9505,19.001,113000.0
2014-12-18 15:00:00,26.33,26.36,26.27,26.31,74500.0,19.001,19.0227,18.9577,18.9866,74500.0
2014-12-18 15:30:00,26.31,26.33,26.27,26.31,363000.0,18.9866,19.001,18.9577,18.9866,363000.0
2014-12-19 09:30:00,26.4,26.49,26.27,26.41,191800.0,19.0515,19.1165,18.9577,19.0588,191800.0
2014-12-19 10:00:00,26.44,26.49,26.32,26.38,63100.0,19.0804,19.1165,18.9938,19.0371,63100.0
2014-12-19 10:30:00,26.38,26.4,26.31,26.39,94200.0,19.0371,19.0515,18.9866,19.0443,94200.0
2014-12-19 11:00:00,26.38,26.4,26.34,26.37,59900.0,19.0371,19.0515,19.0082,19.0299,59900.0
2014-12-19 11:30:00,26.37,26.4,26.3,26.3,32600.0,19.0299,19.0515,18.9794,18.9794,32600.0
2014-12-19 12:00:00,26.3,26.33,26.22,26.22,42100.0,18.9794,19.001,18.9216,18.9216,42100.0
2014-12-19 12:30:00,26.22,26.3,26.22,26.28,36900.0,18.9216,18.9794,18.9216,18.9649,36900.0
2014-12-19 13:00:00,26.29,26.31,26.26,26.29,30100.0,18.9722,18.9866,18.9505,18.9722,30100.0
2014-12-19 13:30:00,26.29,26.39,26.29,26.39,29000.0,18.9722,19.0443,18.9722,19.0443,29000.0
2014-12-19 14:00:00,26.38,26.51,26.38,26.5,79700.0,19.0371,19.1309,19.0371,19.1237,79700.0
2014-12-19 14:30:00,26.5,26.58,26.5,26.54,52700.0,19.1237,19.1814,19.1237,19.1526,52700.0
2014-12-19 15:00:00,26.55,26.56,26.48,26.51,199900.0,19.1598,19.167,19.1093,19.1309,199900.0
2014-12-19 15:30:00,26.51,26.54,26.36,26.37,992000.0,19.1309,19.1526,19.0227,19.0299,992000.0
2014-12-22 09:30:00,26.38,26.56,26.3,26.31,52500.0,19.0371,19.167,18.9794,18.9866,52500.0
2014-12-22 10:00:00,26.3,26.5,26.29,26.47,62900.0,18.9794,19.1237,18.9722,19.1021,62900.0
2014-12-22 10:30:00,26.48,26.56,26.43,26.45,73500.0,19.1093,19.167,19.0732,19.0876,73500.0
2014-12-22 11:00:00,26.45,26.48,26.43,26.48,86400.0,19.0876,19.1093,19.0732,19.1093,86400.0
2014-12-22 11:30:00,26.48,26.53,26.45,26.52,52500.0,19.1093,19.1453,19.0876,19.1381,52500.0
2014-12-22 12:00:00,26.52,26.52,26.42,26.43,83900.0,19.1381,19.1381,19.066,19.0732,83900.0
2014-12-22 12:30:00,26.43,26.5,26.42,26.5,33000.0,19.0732,19.1237,19.066,19.1237,33000.0
2014-12-22 13:00:00,26.5,26.5,26.47,26.5,48400.0,19.1237,19.1237,19.1021,19.1237,48400.0
2014-12-22 13:30:00,26.5,26.5,26.46,26.49,24900.0,19.1237,19.1237,19.0948,19.1165,24900.0
2014-12-22 14:00:00,26.49,26.5,26.46,26.48,33900.0,19.1165,19.1237,19.0948,19.1093,33900.0
2014-12-22 14:30:00,26.49,26.5,26.46,26.48,56000.0,19.1165,19.1237,19.0948,19.1093,56000.0
2014-12-22 15:00:00,26.49,26.57,26.48,26.56,55700.0,19.1165,19.1742,19.1093,19.167,55700.0
2014-12-22 15:30:00,26.55,26.56,26.48,26.51,176700.0,19.1598,19.167,19.1093,19.1309,176700.0
2014-12-23 09:30:00,26.66,26.81,26.6,26.75,92500.0,19.2392,19.3474,19.1959,19.3041,92500.0
2014-12-23 10:00:00,26.74,26.81,26.72,26.8,28200.0,19.2969,19.3474,19.2825,19.3402,28200.0
2014-12-23 10:30:00,26.78,26.82,26.73,26.81,83900.0,19.3258,19.3546,19.2897,19.3474,83900.0
2014-12-23 11:00:00,26.81,26.83,26.75,26.81,156100.0,19.3474,19.3618,19.3041,19.3474,156100.0
2014-12-23 11:30:00,26.81,26.85,26.8,26.83,80900.0,19.3474,19.3763,19.3402,19.3618,80900.0
2014-12-23 12:00:00,26.84,26.86,26.81,26.83,30800.0,19.3691,19.3835,19.3474,19.3618,30800.0
2014-12-23 12:30:00,26.84,26.84,26.82,26.83,20800.0,19.3691,19.3691,19.3546,19.3618,20800.0
2014-12-23 13:00:00,26.83,26.94,26.83,26.91,88700.0,19.3618,19.4412,19.3618,19.4196,88700.0
2014-12-23 13:30:00,26.91,26.94,26.88,26.91,33900.0,19.4196,19.4412,19.3979,19.4196,33900.0
2014-12-23 14:00:00,26.9,26.94,26.89,26.93,43000.0,19.4124,19.4412,19.4051,19.434,43000.0
2014-12-23 14:30:00,26.93,26.97,26.92,26.96,74000.0,19.434,19.4629,19.4268,19.4557,74000.0
2014-12-23 15:00:00,26.96,26.97,26.89,26.92,51800.0,19.4557,19.4629,19.4051,19.4268,51800.0
2014-12-23 15:30:00,26.92,26.97,26.89,26.89,155000.0,19.4268,19.4629,19.4051,19.4051,155000.0
2014-12-24 09:30:00,26.9,26.91,26.74,26.88,58200.0,19.4124,19.4196,19.2969,19.3979,58200.0
2014-12-24 10:00:00,26.87,27.03,26.87,27.01,43900.0,19.3907,19.5062,19.3907,19.4917,43900.0
2014-12-24 10:30:00,27.01,27.04,26.87,26.88,82900.0,19.4917,19.5134,19.3907,19.3979,82900.0
2014-12-24 11:00:00,26.88,26.91,26.87,26.89,26600.0,19.3979,19.4196,19.3907,19.4051,26600.0
2014-12-24 11:30:00,26.89,26.94,26.81,26.92,71700.0,19.4051,19.4412,19.3474,19.4268,71700.0
2014-12-24 12:00:00,26.92,26.98,26.92,26.92,21100.0,19.4268,19.4701,19.4268,19.4268,21100.0
2014-12-24 12:30:00,26.92,26.95,26.85,26.85,111600.0,19.4268,19.4484,19.3763,19.3763,111600.0
2014-12-26 09:30:00,26.94,27.06,26.89,27.06,43400.0,19.4412,19.5278,19.4051,19.5278,43400.0
2014-12-26 10:00:00,27.08,27.12,26.99,26.99,72800.0,19.5423,19.5711,19.4773,19.4773,72800.0
2014-12-26 10:30:00,27.0,27.1,26.99,27.1,18800.0,19.4845,19.5567,19.4773,19.5567,18800.0
2014-12-26 11:00:00,27.1,27.14,27.05,27.13,28900.0,19.5567,19.5856,19.5206,19.5783,28900.0
2014-12-26 11:30:00,27.13,27.13,27.09,27.1,25400.0,19.5783,19.5783,19.5495,19.5567,25400.0
2014-12-26 12:00:00,27.11,27.14,27.09,27.12,43700.0,19.5639,19.5856,19.5495,19.5711,43700.0
2014-12-26 12:30:00,27.11,27.12,27.08,27.11,42700.0,19.5639,19.5711,19.5423,19.5639,42700.0
2014-12-26 13:00:00,27.11,27.14,27.1,27.12,29900.0,19.5639,19.5856,19.5567,19.5711,29900.0
2014-12-26 13:30:00,27.13,27.15,27.11,27.14,23400.0,19.5783,19.5928,19.5639,19.5856,23400.0
2014-12-26 14:00:00,27.14,27.15,27.13,27.15,29400.0,19.5856,19.5928,19.5783,19.5928,29400.0
2014-12-26 14:30:00,27.15,27.17,27.11,27.15,42700.0,19.5928,19.6072,19.5639,19.5928,42700.0
2014-12-26 15:00:00,27.15,27.16,27.09,27.1,35600.0,19.5928,19.6,19.5495,19.5567,35600.0
2014-12-26 15:30:00,27.1,27.1,27.03,27.06,145600.0,19.5567,19.5567,19.5062,19.5278,145600.0
2014-12-29 09:30:00,27.0,27.43,26.93,27.41,96700.0,19.4845,19.7948,19.434,19.7804,96700.0
2014-12-29 10:00:00,27.41,27.5,27.4,27.45,61000.0,19.7804,19.8453,19.7732,19.8093,61000.0
2014-12-29 10:30:00,27.43,27.5,27.42,27.43,34100.0,19.7948,19.8453,19.7876,19.7948,34100.0
2014-12-29 11:00:00,27.44,27.45,27.35,27.36,32900.0,19.802,19.8093,19.7371,19.7443,32900.0
2014-12-29 11:30:00,27.36,27.4,27.35,27.39,51300.0,19.7443,19.7732,19.7371,19.766,51300.0
2014-12-29 12:00:00,27.39,27.45,27.39,27.39,64700.0,19.766,19.8093,19.766,19.766,64700.0
2014-12-29 12:30:00,27.38,27.41,27.38,27.38,28100.0,19.7588,19.7804,19.7588,19.7588,28100.0
2014-12-29 13:00:00,27.39,27.5,27.38,27.48,91700.0,19.766,19.8453,19.7588,19.8309,91700.0
2014-12-29 13:30:00,27.48,27.49,27.46,27.48,35900.0,19.8309,19.8381,19.8165,19.8309,35900.0
2014-12-29 14:00:00,27.47,27.49,27.44,27.49,44200.0,19.8237,19.8381,19.802,19.8381,44200.0
2014-12-29 14:30:00,27.49,27.49,27.46,27.48,40400.0,19.8381,19.8381,19.8165,19.8309,40400.0
2014-12-29 15:00:00,27.48,27.5,27.42,27.42,43700.0,19.8309,19.8453,19.7876,19.7876,43700.0
2014-12-29 15:30:00,27.42,27.52,27.4,27.5,347600.0,19.7876,19.8598,19.7732,19.8453,347600.0
2014-12-30 09:30:00,27.39,27.51,27.22,27.36,59500.0,19.766,19.8526,19.6433,19.7443,59500.0
2014-12-30 10:00:00,27.36,27.55,27.36,27.5,77000.0,19.7443,19.8814,19.7443,19.8453,77000.0
2014-12-30 10:30:00,27.5,27.58,27.48,27.56,59700.0,19.8453,19.9031,19.8309,19.8886,59700.0
2014-12-30 11:00:00,27.56,27.59,27.51,27.56,64800.0,19.8886,19.9103,19.8526,19.8886,64800.0
2014-12-30 11:30:00,27.56,27.61,27.53,27.61,47100.0,19.8886,19.9247,19.867,19.9247,47100.0
2014-12-30 12:00:00,27.61,27.65,27.6,27.61,57800.0,19.9247,19.9536,19.9175,19.9247,57800.0
2014-12-30 12:30:00,27.61,27.65,27.61,27.64,47300.0,19.9247,19.9536,19.9247,19.9464,47300.0
2014-12-30 13:00:00,27.64,27.66,27.62,27.63,58600.0,19.9464,19.9608,19.9319,19.9392,58600.0
2014-12-30 13:30:00,27.62,27.63,27.56,27.56,45900.0,19.9319,19.9392,19.8886,19.8886,45900.0
2014-12-30 14:00:00,27.57,27.57,27.52,27.52,73800.0,19.8959,19.8959,19.8598,19.8598,73800.0
2014-12-30 14:30:00,27.53,27.55,27.52,27.52,37000.0,19.867,19.8814,19.8598,19.8598,37000.0
2014-12-30 15:00:00,27.52,27.53,27.48,27.5,50700.0,19.8598,19.867,19.8309,19.8453,50700.0
2014-12-30 15:30:00,27.5,27.52,27.42,27.42,190900.0,19.8453,19.8598,19.7876,19.7876,190900.0
2014-12-31 09:30:00,27.43,27.51,27.4,27.44,35300.0,19.7948,19.8526,19.7732,19.802,35300.0
2014-12-31 10:00:00,27.45,27.49,27.39,27.42,33000.0,19.8093,19.8381,19.766,19.7876,33000.0
2014-12-31 10:30:00,27.42,27.48,27.4,27.48,45400.0,19.7876,19.8309,19.7732,19.8309,45400.0
2014-12-31 11:00:00,27.47,27.52,27.46,27.48,43400.0,19.8237,19.8598,19.8165,19.8309,43400.0
2014-12-31 11:30:00,27.48,27.5,27.45,27.46,54300.0,19.8309,19.8453,19.8093,19.8165,54300.0
2014-12-31 12:00:00,27.47,27.47,27.36,27.4,23800.0,19.8237,19.8237,19.7443,19.7732,23800.0
2014-12-31 12:30:00,27.4,27.42,27.32,27.33,29500.0,19.7732,19.7876,19.7155,19.7227,29500.0
2014-12-31 13:00:00,27.32,27.35,27.3,27.34,24000.0,19.7155,19.7371,19.701,19.7299,24000.0
2014-12-31 13:30:00,27.34,27.35,27.3,27.33,26400.0,19.7299,19.7371,19.701,19.7227,26400.0
2014-12-31 14:00:00,27.33,27.34,27.24,27.26,29500.0,19.7227,19.7299,19.6577,19.6722,29500.0
2014-12-31 14:30:00,27.26,27.27,27.2,27.24,45200.0,19.6722,19.6794,19.6289,19.6577,45200.0
2014-12-31 15:00:00,27.23,27.33,27.21,27.29,24500.0,19.6505,19.7227,19.6361,19.6938,24500.0
2014-12-31 15:30:00,27.29,27.3,27.09,27.09,218400.0,19.6938,19.701,19.5495,19.5495,218400.0
2015-01-02 09:30:00,27.16,27.39,27.08,27.14,46100.0,19.6,19.766,19.5423,19.5856,46100.0
2015-01-02 10:00:00,27.15,27.16,26.86,26.91,65700.0,19.5928,19.6,19.3835,19.4196,65700.0
2015-01-02 10:30:00,26.92,26.94,26.62,26.78,102300.0,19.4268,19.4412,19.2103,19.3258,102300.0
2015-01-02 11:00:00,26.78,26.79,26.65,26.75,48500.0,19.3258,19.333,19.2319,19.3041,48500.0
2015-01-02 11:30:00,26.75,26.76,26.64,26.74,45700.0,19.3041,19.3113,19.2247,19.2969,45700.0
2015-01-02 12:00:00,26.74,26.82,26.71,26.73,27800.0,19.2969,19.3546,19.2752,19.2897,27800.0
2015-01-02 12:30:00,26.73,26.73,26.58,26.59,106700.0,19.2897,19.2897,19.1814,19.1886,106700.0
2015-01-02 13:00:00,26.59,26.65,26.58,26.58,32400.0,19.1886,19.2319,19.1814,19.1814,32400.0
2015-01-02 13:30:00,26.58,26.68,26.55,26.66,37300.0,19.1814,19.2536,19.1598,19.2392,37300.0
2015-01-02 14:00:00,26.65,26.73,26.65,26.66,63800.0,19.2319,19.2897,19.2319,19.2392,63800.0
2015-01-02 14:30:00,26.67,26.88,26.66,26.81,86600.0,19.2464,19.3979,19.2392,19.3474,86600.0
2015-01-02 15:00:00,26.82,26.83,26.71,26.81,62300.0,19.3546,19.3618,19.2752,19.3474,62300.0
2015-01-02 15:30:00,26.82,26.87,26.79,26.81,158400.0,19.3546,19.3907,19.333,19.3474,158400.0
2015-01-05 09:30:00,26.75,26.82,26.39,26.39,162800.0,19.3041,19.3546,19.0443,19.0443,162800.0
2015-01-05 10:00:00,26.39,26.55,26.34,26.38,173300.0,19.0443,19.1598,19.0082,19.0371,173300.0
2015-01-05 10:30:00,26.37,26.38,26.24,26.31,138900.0,19.0299,19.0371,18.9361,18.9866,138900.0
2015-01-05 11:00:00,26.31,26.35,26.26,26.3,70800.0,18.9866,19.0155,18.9505,18.9794,70800.0
2015-01-05 11:30:00,26.3,26.43,26.27,26.35,50700.0,18.9794,19.0732,18.9577,19.0155,50700.0
2015-01-05 12:00:00,26.36,26.39,26.22,26.23,79600.0,19.0227,19.0443,18.9216,18.9289,79600.0
2015-01-05 12:30:00,26.21,26.26,26.16,26.19,45100.0,18.9144,18.9505,18.8783,18.9,45100.0
2015-01-05 13:00:00,26.19,26.25,26.13,26.19,29400.0,18.9,18.9433,18.8567,18.9,29400.0
2015-01-05 13:30:00,26.19,26.26,26.18,26.26,56000.0,18.9,18.9505,18.8928,18.9505,56000.0
2015-01-05 14:00:00,26.26,26.28,26.21,26.22,115000.0,18.9505,18.9649,18.9144,18.9216,115000.0
2015-01-05 14:30:00,26.23,26.29,26.22,26.24,91900.0,18.9289,18.9722,18.9216,18.9361,91900.0
2015-01-05 15:00:00,26.25,26.3,26.24,26.28,92500.0,18.9433,18.9794,18.9361,18.9649,92500.0
2015-01-05 15:30:00,26.28,26.29,26.14,26.18,259100.0,18.9649,18.9722,18.8639,18.8928,259100.0
2015-01-06 09:30:00,26.16,26.28,25.93,25.97,60100.0,18.8783,18.9649,18.7124,18.7412,60100.0
2015-01-06 10:00:00,25.96,26.0,25.85,25.91,103400.0,18.734,18.7629,18.6546,18.6979,103400.0
2015-01-06 10:30:00,25.91,25.98,25.8,25.81,165000.0,18.6979,18.7484,18.6185,18.6258,165000.0
2015-01-06 11:00:00,25.81,25.82,25.65,25.72,132900.0,18.6258,18.633,18.5103,18.5608,132900.0
2015-01-06 11:30:00,25.72,25.74,25.6,25.61,61400.0,18.5608,18.5752,18.4742,18.4814,61400.0
2015-01-06 12:00:00,25.61,25.61,25.46,25.54,128100.0,18.4814,18.4814,18.3732,18.4309,128100.0
2015-01-06 12:30:00,25.53,25.65,25.52,25.6,39500.0,18.4237,18.5103,18.4165,18.4742,39500.0
2015-01-06 13:00:00,25.61,25.61,25.46,25.52,57300.0,18.4814,18.4814,18.3732,18.4165,57300.0
2015-01-06 13:30:00,25.51,25.56,25.43,25.55,61800.0,18.4093,18.4453,18.3515,18.4381,61800.0
2015-01-06 14:00:00,25.55,25.6,25.43,25.49,56900.0,18.4381,18.4742,18.3515,18.3948,56900.0
2015-01-06 14:30:00,25.5,25.65,25.45,25.59,72300.0,18.4021,18.5103,18.366,18.467,72300.0
2015-01-06 15:00:00,25.58,25.76,25.54,25.75,134200.0,18.4598,18.5897,18.4309,18.5825,134200.0
2015-01-06 15:30:00,25.75,25.75,25.57,25.58,271600.0,18.5825,18.5825,18.4526,18.4598,271600.0
2015-01-07 09:30:00,25.96,25.98,25.66,25.83,119400.0,18.734,18.7484,18.5175,18.6402,119400.0
2015-01-07 10:00:00,25.84,25.95,25.8,25.84,127100.0,18.6474,18.7268,18.6185,18.6474,127100.0
2015-01-07 10:30:00,25.83,25.91,25.79,25.82,102200.0,18.6402,18.6979,18.6113,18.633,102200.0
2015-01-07 11:00:00,25.82,25.87,25.69,25.7,73800.0,18.633,18.6691,18.5392,18.5464,73800.0
2015-01-07 11:30:00,25.69,25.8,25.66,25.78,62700.0,18.5392,18.6185,18.5175,18.6041,62700.0
2015-01-07 12:00:00,25.79,25.87,25.76,25.84,43000.0,18.6113,18.6691,18.5897,18.6474,43000.0
2015-01-07 12:30:00,25.84,25.9,25.81,25.89,46500.0,18.6474,18.6907,18.6258,18.6835,46500.0
2015-01-07 13:00:00,25.89,25.92,25.83,25.86,38600.0,18.6835,18.7051,18.6402,18.6618,38600.0
2015-01-07 13:30:00,25.86,25.94,25.85,25.92,51500.0,18.6618,18.7196,18.6546,18.7051,51500.0
2015-01-07 14:00:00,25.92,25.99,25.88,25.96,112300.0,18.7051,18.7557,18.6763,18.734,112300.0
2015-01-07 14:30:00,25.96,26.06,25.95,26.0,123700.0,18.734,18.8062,18.7268,18.7629,123700.0
2015-01-07 15:00:00,26.0,26.06,25.98,26.0,127800.0,18.7629,18.8062,18.7484,18.7629,127800.0
2015-01-07 15:30:00,26.0,26.0,25.86,25.96,245200.0,18.7629,18.7629,18.6618,18.734,245200.0
2015-01-08 09:30:00,26.2,26.32,26.11,26.21,45100.0,18.9072,18.9938,18.8423,18.9144,45100.0
2015-01-08 10:00:00,26.21,26.25,26.1,26.12,57600.0,18.9144,18.9433,18.835,18.8495,57600.0
2015-01-08 10:30:00,26.14,26.32,26.14,26.32,43200.0,18.8639,18.9938,18.8639,18.9938,43200.0
2015-01-08 11:00:00,26.32,26.33,26.14,26.15,45900.0,18.9938,19.001,18.8639,18.8711,45900.0
2015-01-08 11:30:00,26.16,26.2,26.12,26.16,36200.0,18.8783,18.9072,18.8495,18.8783,36200.0
2015-01-08 12:00:00,26.17,26.22,26.13,26.22,37300.0,18.8856,18.9216,18.8567,18.9216,37300.0
2015-01-08 12:30:00,26.21,26.24,26.18,26.23,37600.0,18.9144,18.9361,18.8928,18.9289,37600.0
2015-01-08 13:00:00,26.24,26.29,26.22,26.28,23900.0,18.9361,18.9722,18.9216,18.9649,23900.0
2015-01-08 13:30:00,26.28,26.3,26.24,26.26,51800.0,18.9649,18.9794,18.9361,18.9505,51800.0
2015-01-08 14:00:00,26.26,26.3,26.23,26.27,47700.0,18.9505,18.9794,18.9289,18.9577,47700.0
2015-01-08 14:30:00,26.28,26.32,26.26,26.31,55200.0,18.9649,18.9938,18.9505,18.9866,55200.0
2015-01-08 15:00:00,26.31,26.34,26.28,26.34,44100.0,18.9866,19.0082,18.9649,19.0082,44100.0
2015-01-08 15:30:00,26.34,26.37,26.27,26.36,182600.0,19.0082,19.0299,18.9577,19.0227,182600.0
2015-01-09 09:30:00,26.45,26.45,26.08,26.12,61400.0,19.0876,19.0876,18.8206,18.8495,61400.0
2015-01-09 10:00:00,26.11,26.23,26.08,26.14,54100.0,18.8423,18.9289,18.8206,18.8639,54100.0
2015-01-09 10:30:00,26.15,26.15,26.04,26.1,35700.0,18.8711,18.8711,18.7917,18.835,35700.0
2015-01-09 11:00:00,26.1,26.1,25.98,26.0,50100.0,18.835,18.835,18.7484,18.7629,50100.0
2015-01-09 11:30:00,26.01,26.06,25.98,26.03,37000.0,18.7701,18.8062,18.7484,18.7845,37000.0
2015-01-09 12:00:00,26.03,26.03,25.94,25.95,49400.0,18.7845,18.7845,18.7196,18.7268,49400.0
2015-01-09 12:30:00,25.96,25.98,25.87,25.87,40000.0,18.734,18.7484,18.6691,18.6691,40000.0
2015-01-09 13:00:00,25.87,25.95,25.85,25.9,36700.0,18.6691,18.7268,18.6546,18.6907,36700.0
2015-01-09 13:30:00,25.9,25.94,25.87,25.91,50200.0,18.6907,18.7196,18.6691,18.6979,50200.0
2015-01-09 14:00:00,25.9,25.91,25.87,25.9,57900.0,18.6907,18.6979,18.6691,18.6907,57900.0
2015-01-09 14:30:00,25.9,25.94,25.86,25.93,53000.0,18.6907,18.7196,18.6618,18.7124,53000.0
2015-01-09 15:00:00,25.93,26.02,25.91,25.94,99100.0,18.7124,18.7773,18.6979,18.7196,99100.0
2015-01-09 15:30:00,25.94,25.99,25.88,25.88,219300.0,18.7196,18.7557,18.6763,18.6763,219300.0
2015-01-12 09:30:00,25.83,25.96,25.47,25.59,93700.0,18.6402,18.734,18.3804,18.467,93700.0
2015-01-12 10:00:00,25.59,25.59,25.46,25.48,53200.0,18.467,18.467,18.3732,18.3876,53200.0
2015-01-12 10:30:00,25.49,25.69,25.48,25.69,47100.0,18.3948,18.5392,18.3876,18.5392,47100.0
2015-01-12 11:00:00,25.7,25.75,25.62,25.63,56700.0,18.5464,18.5825,18.4886,18.4959,56700.0
2015-01-12 11:30:00,25.62,25.67,25.58,25.6,35600.0,18.4886,18.5247,18.4598,18.4742,35600.0
2015-01-12 12:00:00,25.6,25.67,25.55,25.55,44200.0,18.4742,18.5247,18.4381,18.4381,44200.0
2015-01-12 12:30:00,25.56,25.62,25.53,25.58,38700.0,18.4453,18.4886,18.4237,18.4598,38700.0
2015-01-12 13:00:00,25.58,25.6,25.5,25.51,39700.0,18.4598,18.4742,18.4021,18.4093,39700.0
2015-01-12 13:30:00,25.51,25.54,25.5,25.5,28900.0,18.4093,18.4309,18.4021,18.4021,28900.0
2015-01-12 14:00:00,25.5,25.55,25.49,25.49,47800.0,18.4021,18.4381,18.3948,18.3948,47800.0
2015-01-12 14:30:00,25.49,25.53,25.47,25.49,71500.0,18.3948,18.4237,18.3804,18.3948,71500.0
2015-01-12 15:00:00,25.5,25.55,25.48,25.51,59300.0,18.4021,18.4381,18.3876,18.4093,59300.0
2015-01-12 15:30:00,25.52,25.56,25.45,25.54,193800.0,18.4165,18.4453,18.366,18.4309,193800.0
2015-01-13 09:30:00,25.66,25.95,25.64,25.95,66100.0,18.5175,18.7268,18.5031,18.7268,66100.0
2015-01-13 10:00:00,25.95,25.97,25.87,25.93,35300.0,18.7268,18.7412,18.6691,18.7124,35300.0
2015-01-13 10:30:00,25.91,25.93,25.77,25.78,42700.0,18.6979,18.7124,18.5969,18.6041,42700.0
2015-01-13 11:00:00,25.77,25.77,25.56,25.57,51700.0,18.5969,18.5969,18.4453,18.4526,51700.0
2015-01-13 11:30:00,25.58,25.59,25.38,25.43,80300.0,18.4598,18.467,18.3155,18.3515,80300.0
2015-01-13 12:00:00,25.43,25.46,25.37,25.43,152300.0,18.3515,18.3732,18.3082,18.3515,152300.0
2015-01-13 12:30:00,25.43,25.45,25.36,25.4,72900.0,18.3515,18.366,18.301,18.3299,72900.0
2015-01-13 13:00:00,25.39,25.4,25.29,25.3,95300.0,18.3227,18.3299,18.2505,18.2577,95300.0
2015-01-13 13:30:00,25.3,25.32,25.1,25.17,92700.0,18.2577,18.2722,18.1134,18.1639,92700.0
2015-01-13 14:00:00,25.17,25.19,25.02,25.14,90100.0,18.1639,18.1783,18.0557,18.1423,90100.0
2015-01-13 14:30:00,25.14,25.18,25.06,25.06,61700.0,18.1423,18.1711,18.0845,18.0845,61700.0
2015-01-13 15:00:00,25.06,25.19,25.01,25.11,105500.0,18.0845,18.1783,18.0484,18.1206,105500.0
2015-01-13 15:30:00,25.12,25.38,25.12,25.28,354400.0,18.1278,18.3155,18.1278,18.2433,354400.0
2015-01-14 09:30:00,25.02,25.1,24.78,25.1,64700.0,18.0557,18.1134,17.8825,18.1134,64700.0
2015-01-14 10:00:00,25.08,25.15,25.0,25.08,71700.0,18.099,18.1495,18.0412,18.099,71700.0
2015-01-14 10:30:00,25.08,25.08,25.0,25.03,37100.0,18.099,18.099,18.0412,18.0629,37100.0
2015-01-14 11:00:00,25.04,25.04,24.93,24.98,87400.0,18.0701,18.0701,17.9907,18.0268,87400.0
2015-01-14 11:30:00,24.97,25.04,24.95,24.98,77400.0,18.0196,18.0701,18.0051,18.0268,77400.0
2015-01-14 12:00:00,24.98,25.01,24.93,24.98,61300.0,18.0268,18.0484,17.9907,18.0268,61300.0
2015-01-14 12:30:00,24.97,24.99,24.83,24.87,94800.0,18.0196,18.034,17.9185,17.9474,94800.0
2015-01-14 13:00:00,24.88,24.89,24.73,24.74,56600.0,17.9546,17.9618,17.8464,17.8536,56600.0
2015-01-14 13:30:00,24.74,24.76,24.67,24.69,57300.0,17.8536,17.868,17.8031,17.8175,57300.0
2015-01-14 14:00:00,24.69,24.73,24.63,24.72,91200.0,17.8175,17.8464,17.7742,17.8392,91200.0
2015-01-14 14:30:00,24.73,24.87,24.71,24.81,73300.0,17.8464,17.9474,17.8319,17.9041,73300.0
2015-01-14 15:00:00,24.81,25.04,24.8,24.99,167200.0,17.9041,18.0701,17.8969,18.034,167200.0
2015-01-14 15:30:00,24.99,25.01,24.91,24.96,204700.0,18.034,18.0484,17.9763,18.0124,204700.0
2015-01-15 09:30:00,24.94,25.07,24.69,24.77,71900.0,17.9979,18.0917,17.8175,17.8752,71900.0
2015-01-15 10:00:00,24.77,24.89,24.71,24.89,46500.0,17.8752,17.9618,17.8319,17.9618,46500.0
2015-01-15 10:30:00,24.9,24.93,24.69,24.7,59100.0,17.9691,17.9907,17.8175,17.8247,59100.0
2015-01-15 11:00:00,24.71,24.73,24.54,24.55,58900.0,17.8319,17.8464,17.7093,17.7165,58900.0
2015-01-15 11:30:00,24.55,24.67,24.54,24.63,124600.0,17.7165,17.8031,17.7093,17.7742,124600.0
2015-01-15 12:00:00,24.62,24.64,24.55,24.58,61900.0,17.767,17.7814,17.7165,17.7381,61900.0
2015-01-15 12:30:00,24.58,24.58,24.46,24.53,85900.0,17.7381,17.7381,17.6515,17.7021,85900.0
2015-01-15 13:00:00,24.53,24.69,24.52,24.61,110400.0,17.7021,17.8175,17.6948,17.7598,110400.0
2015-01-15 13:30:00,24.62,24.66,24.54,24.6,63400.0,17.767,17.7959,17.7093,17.7526,63400.0
2015-01-15 14:00:00,24.6,24.68,24.58,24.65,56900.0,17.7526,17.8103,17.7381,17.7886,56900.0
2015-01-15 14:30:00,24.65,24.75,24.65,24.73,63100.0,17.7886,17.8608,17.7886,17.8464,63100.0
2015-01-15 15:00:00,24.74,24.75,24.59,24.66,165800.0,17.8536,17.8608,17.7453,17.7959,165800.0
2015-01-15 15:30:00,24.66,24.68,24.58,24.61,192800.0,17.7959,17.8103,17.7381,17.7598,192800.0
2015-01-16 09:30:00,24.54,24.93,24.48,24.76,85100.0,17.7093,17.9907,17.666,17.868,85100.0
2015-01-16 10:00:00,24.81,24.85,24.6,24.84,183800.0,17.9041,17.933,17.7526,17.9258,183800.0
2015-01-16 10:30:00,24.83,24.98,24.82,24.96,64600.0,17.9185,18.0268,17.9113,18.0124,64600.0
2015-01-16 11:00:00,24.95,24.95,24.79,24.81,49400.0,18.0051,18.0051,17.8897,17.9041,49400.0
2015-01-16 11:30:00,24.82,24.93,24.82,24.91,55000.0,17.9113,17.9907,17.9113,17.9763,55000.0
2015-01-16 12:00:00,24.92,24.97,24.89,24.95,36600.0,17.9835,18.0196,17.9618,18.0051,36600.0
2015-01-16 12:30:00,24.95,25.03,24.94,24.96,49600.0,18.0051,18.0629,17.9979,18.0124,49600.0
2015-01-16 13:00:00,24.96,24.97,24.87,24.89,41100.0,18.0124,18.0196,17.9474,17.9618,41100.0
2015-01-16 13:30:00,24.9,24.97,24.9,24.94,48300.0,17.9691,18.0196,17.9691,17.9979,48300.0
2015-01-16 14:00:00,24.94,24.95,24.88,24.89,58600.0,17.9979,18.0051,17.9546,17.9618,58600.0
2015-01-16 14:30:00,24.9,24.9,24.76,24.84,107800.0,17.9691,17.9691,17.868,17.9258,107800.0
2015-01-16 15:00:00,24.84,24.91,24.81,24.9,68700.0,17.9258,17.9763,17.9041,17.9691,68700.0
2015-01-16 15:30:00,24.89,25.06,24.88,25.05,183900.0,17.9618,18.0845,17.9546,18.0773,183900.0
2015-01-20 09:30:00,25.0,25.13,24.75,24.85,84200.0,18.0412,18.135,17.8608,17.933,84200.0
2015-01-20 10:00:00,24.85,24.91,24.78,24.88,78500.0,17.933,17.9763,17.8825,17.9546,78500.0
2015-01-20 10:30:00,24.88,24.88,24.7,24.73,36700.0,17.9546,17.9546,17.8247,17.8464,36700.0
2015-01-20 11:00:00,24.73,24.79,24.7,24.74,46900.0,17.8464,17.8897,17.8247,17.8536,46900.0
2015-01-20 11:30:00,24.74,24.75,24.57,24.61,39200.0,17.8536,17.8608,17.7309,17.7598,39200.0
2015-01-20 12:00:00,24.61,24.65,24.59,24.65,29900.0,17.7598,17.7886,17.7453,17.7886,29900.0
2015-01-20 12:30:00,24.65,24.68,24.57,24.63,37300.0,17.7886,17.8103,17.7309,17.7742,37300.0
2015-01-20 13:00:00,24.63,24.71,24.59,24.59,33900.0,17.7742,17.8319,17.7453,17.7453,33900.0
2015-01-20 13:30:00,24.59,24.63,24.54,24.54,35000.0,17.7453,17.7742,17.7093,17.7093,35000.0
2015-01-20 14:00:00,24.54,24.65,24.54,24.61,81900.0,17.7093,17.7886,17.7093,17.7598,81900.0
2015-01-20 14:30:00,24.61,24.71,24.6,24.69,51500.0,17.7598,17.8319,17.7526,17.8175,51500.0
2015-01-20 15:00:00,24.68,24.75,24.65,24.71,71200.0,17.8103,17.8608,17.7886,17.8319,71200.0
2015-01-20 15:30:00,24.7,24.73,24.64,24.72,278800.0,17.8247,17.8464,17.7814,17.8392,278800.0
2015-01-21 09:30:00,24.63,24.92,24.49,24.81,50400.0,17.7742,17.9835,17.6732,17.9041,50400.0
2015-01-21 10:00:00,24.81,24.84,24.66,24.69,60000.0,17.9041,17.9258,17.7959,17.8175,60000.0
2015-01-21 10:30:00,24.71,24.77,24.65,24.76,78800.0,17.8319,17.8752,17.7886,17.868,78800.0
2015-01-21 11:00:00,24.77,24.79,24.7,24.76,55200.0,17.8752,17.8897,17.8247,17.868,55200.0
2015-01-21 11:30:00,24.77,24.81,24.71,24.8,39200.0,17.8752,17.9041,17.8319,17.8969,39200.0
2015-01-21 12:00:00,24.8,24.83,24.78,24.81,38900.0,17.8969,17.9185,17.8825,17.9041,38900.0
2015-01-21 12:30:00,24.82,24.83,24.66,24.66,40600.0,17.9113,17.9185,17.7959,17.7959,40600.0
2015-01-21 13:00:00,24.65,24.68,24.52,24.53,38300.0,17.7886,17.8103,17.6948,17.7021,38300.0
2015-01-21 13:30:00,24.53,24.55,24.49,24.51,30600.0,17.7021,17.7165,17.6732,17.6876,30600.0
2015-01-21 14:00:00,24.52,24.54,24.46,24.5,61800.0,17.6948,17.7093,17.6515,17.6804,61800.0
2015-01-21 14:30:00,24.5,24.54,24.47,24.52,91600.0,17.6804,17.7093,17.6588,17.6948,91600.0
2015-01-21 15:00:00,24.53,24.53,24.41,24.5,110000.0,17.7021,17.7021,17.6155,17.6804,110000.0
2015-01-21 15:30:00,24.51,24.52,24.44,24.48,370900.0,17.6876,17.6948,17.6371,17.666,370900.0
2015-01-22 09:30:00,24.77,24.89,24.61,24.77,102700.0,17.8752,17.9618,17.7598,17.8752,102700.0
2015-01-22 10:00:00,24.78,25.0,24.7,24.95,112900.0,17.8825,18.0412,17.8247,18.0051,112900.0
2015-01-22 10:30:00,24.95,25.22,24.94,25.22,94700.0,18.0051,18.2,17.9979,18.2,94700.0
2015-01-22 11:00:00,25.21,25.37,25.16,25.34,143500.0,18.1928,18.3082,18.1567,18.2866,143500.0
2015-01-22 11:30:00,25.34,25.37,25.21,25.25,62600.0,18.2866,18.3082,18.1928,18.2216,62600.0
2015-01-22 12:00:00,25.26,25.32,25.21,25.3,47600.0,18.2289,18.2722,18.1928,18.2577,47600.0
2015-01-22 12:30:00,25.29,25.3,25.24,25.28,29600.0,18.2505,18.2577,18.2144,18.2433,29600.0
2015-01-22 13:00:00,25.28,25.35,25.28,25.3,57700.0,18.2433,18.2938,18.2433,18.2577,57700.0
2015-01-22 13:30:00,25.3,25.38,25.29,25.38,75900.0,18.2577,18.3155,18.2505,18.3155,75900.0
2015-01-22 14:00:00,25.38,25.48,25.37,25.46,56900.0,18.3155,18.3876,18.3082,18.3732,56900.0
2015-01-22 14:30:00,25.46,25.66,25.45,25.64,76600.0,18.3732,18.5175,18.366,18.5031,76600.0
2015-01-22 15:00:00,25.64,25.66,25.57,25.64,108800.0,18.5031,18.5175,18.4526,18.5031,108800.0
2015-01-22 15:30:00,25.64,25.65,25.57,25.65,283900.0,18.5031,18.5103,18.4526,18.5103,283900.0
2015-01-23 09:30:00,25.54,25.75,25.44,25.48,42100.0,18.4309,18.5825,18.3588,18.3876,42100.0
2015-01-23 10:00:00,25.48,25.54,25.34,25.41,39000.0,18.3876,18.4309,18.2866,18.3371,39000.0
2015-01-23 10:30:00,25.41,25.46,25.26,25.42,45600.0,18.3371,18.3732,18.2289,18.3443,45600.0
2015-01-23 11:00:00,25.41,25.56,25.39,25.54,23900.0,18.3371,18.4453,18.3227,18.4309,23900.0
2015-01-23 11:30:00,25.54,25.54,25.39,25.44,25800.0,18.4309,18.4309,18.3227,18.3588,25800.0
2015-01-23 12:00:00,25.44,25.47,25.38,25.41,28000.0,18.3588,18.3804,18.3155,18.3371,28000.0
2015-01-23 12:30:00,25.41,25.45,25.38,25.41,26500.0,18.3371,18.366,18.3155,18.3371,26500.0
2015-01-23 13:00:00,25.4,25.4,25.32,25.36,31300.0,18.3299,18.3299,18.2722,18.301,31300.0
2015-01-23 13:30:00,25.35,25.39,25.33,25.36,25300.0,18.2938,18.3227,18.2794,18.301,25300.0
2015-01-23 14:00:00,25.36,25.38,25.33,25.38,30900.0,18.301,18.3155,18.2794,18.3155,30900.0
2015-01-23 14:30:00,25.37,25.37,25.31,25.32,22800.0,18.3082,18.3082,18.2649,18.2722,22800.0
2015-01-23 15:00:00,25.32,25.34,25.27,25.34,45300.0,18.2722,18.2866,18.2361,18.2866,45300.0
2015-01-23 15:30:00,25.35,25.35,25.21,25.24,188700.0,18.2938,18.2938,18.1928,18.2144,188700.0
2015-01-26 09:30:00,25.23,25.25,25.03,25.24,121500.0,18.2072,18.2216,18.0629,18.2144,121500.0
2015-01-26 10:00:00,25.25,25.39,25.22,25.37,115900.0,18.2216,18.3227,18.2,18.3082,115900.0
2015-01-26 10:30:00,25.36,25.53,25.34,25.53,94600.0,18.301,18.4237,18.2866,18.4237,94600.0
2015-01-26 11:00:00,25.53,25.56,25.44,25.46,77200.0,18.4237,18.4453,18.3588,18.3732,77200.0
2015-01-26 11:30:00,25.46,25.61,25.39,25.61,70600.0,18.3732,18.4814,18.3227,18.4814,70600.0
2015-01-26 12:00:00,25.61,25.68,25.57,25.66,51900.0,18.4814,18.5319,18.4526,18.5175,51900.0
2015-01-26 12:30:00,25.66,25.68,25.53,25.55,98300.0,18.5175,18.5319,18.4237,18.4381,98300.0
2015-01-26 13:00:00,25.56,25.61,25.53,25.54,63500.0,18.4453,18.4814,18.4237,18.4309,63500.0
2015-01-26 13:30:00,25.54,25.57,25.48,25.54,75900.0,18.4309,18.4526,18.3876,18.4309,75900.0
2015-01-26 14:00:00,25.55,25.6,25.48,25.55,100200.0,18.4381,18.4742,18.3876,18.4381,100200.0
2015-01-26 14:30:00,25.54,25.55,25.48,25.51,103500.0,18.4309,18.4381,18.3876,18.4093,103500.0
2015-01-26 15:00:00,25.51,25.54,25.45,25.49,165200.0,18.4093,18.4309,18.366,18.3948,165200.0
2015-01-26 15:30:00,25.5,25.57,25.47,25.57,348700.0,18.4021,18.4526,18.3804,18.4526,348700.0
2015-01-27 09:30:00,25.3,25.81,25.2,25.7,158800.0,18.2577,18.6258,18.1856,18.5464,158800.0
2015-01-27 10:00:00,25.69,25.99,25.62,25.76,114200.0,18.5392,18.7557,18.4886,18.5897,114200.0
2015-01-27 10:30:00,25.76,25.78,25.59,25.76,63800.0,18.5897,18.6041,18.467,18.5897,63800.0
2015-01-27 11:00:00,25.76,25.83,25.71,25.79,59100.0,18.5897,18.6402,18.5536,18.6113,59100.0
2015-01-27 11:30:00,25.77,25.84,25.67,25.7,45700.0,18.5969,18.6474,18.5247,18.5464,45700.0
2015-01-27 12:00:00,25.7,25.77,25.65,25.77,40100.0,18.5464,18.5969,18.5103,18.5969,40100.0
2015-01-27 12:30:00,25.77,25.87,25.73,25.87,19900.0,18.5969,18.6691,18.568,18.6691,19900.0
2015-01-27 13:00:00,25.87,26.0,25.81,25.91,48700.0,18.6691,18.7629,18.6258,18.6979,48700.0
2015-01-27 13:30:00,25.91,25.98,25.84,25.93,50400.0,18.6979,18.7484,18.6474,18.7124,50400.0
2015-01-27 14:00:00,25.93,26.02,25.92,25.96,57000.0,18.7124,18.7773,18.7051,18.734,57000.0
2015-01-27 14:30:00,25.96,26.06,25.9,25.99,79600.0,18.734,18.8062,18.6907,18.7557,79600.0
2015-01-27 15:00:00,25.99,26.04,25.92,25.96,118000.0,18.7557,18.7917,18.7051,18.734,118000.0
2015-01-27 15:30:00,25.96,26.05,25.95,25.98,407500.0,18.734,18.799,18.7268,18.7484,407500.0
2015-01-28 09:30:00,26.16,26.16,25.9,26.01,151000.0,18.8783,18.8783,18.6907,18.7701,151000.0
2015-01-28 10:00:00,26.01,26.05,25.96,26.0,101200.0,18.7701,18.799,18.734,18.7629,101200.0
2015-01-28 10:30:00,26.0,26.05,25.82,25.85,135000.0,18.7629,18.799,18.633,18.6546,135000.0
2015-01-28 11:00:00,25.85,25.97,25.83,25.86,140900.0,18.6546,18.7412,18.6402,18.6618,140900.0
2015-01-28 11:30:00,25.86,25.92,25.79,25.81,66800.0,18.6618,18.7051,18.6113,18.6258,66800.0
2015-01-28 12:00:00,25.81,25.9,25.81,25.88,35400.0,18.6258,18.6907,18.6258,18.6763,35400.0
2015-01-28 12:30:00,25.88,25.89,25.79,25.8,35500.0,18.6763,18.6835,18.6113,18.6185,35500.0
2015-01-28 13:00:00,25.8,25.83,25.74,25.82,46000.0,18.6185,18.6402,18.5752,18.633,46000.0
2015-01-28 13:30:00,25.82,25.9,25.81,25.81,32800.0,18.633,18.6907,18.6258,18.6258,32800.0
2015-01-28 14:00:00,25.82,25.93,25.74,25.74,102700.0,18.633,18.7124,18.5752,18.5752,102700.0
2015-01-28 14:30:00,25.73,25.74,25.6,25.7,81400.0,18.568,18.5752,18.4742,18.5464,81400.0
2015-01-28 15:00:00,25.7,25.72,25.55,25.59,156200.0,18.5464,18.5608,18.4381,18.467,156200.0
2015-01-28 15:30:00,25.59,25.59,25.38,25.38,271900.0,18.467,18.467,18.3155,18.3155,271900.0
2015-01-29 09:30:00,25.38,25.63,25.29,25.6,66600.0,18.3155,18.4959,18.2505,18.4742,66600.0
2015-01-29 10:00:00,25.6,25.6,25.46,25.52,143300.0,18.4742,18.4742,18.3732,18.4165,143300.0
2015-01-29 10:30:00,25.51,25.58,25.35,25.45,49200.0,18.4093,18.4598,18.2938,18.366,49200.0
2015-01-29 11:00:00,25.46,25.5,25.38,25.44,52800.0,18.3732,18.4021,18.3155,18.3588,52800.0
2015-01-29 11:30:00,25.46,25.6,25.45,25.54,43400.0,18.3732,18.4742,18.366,18.4309,43400.0
2015-01-29 12:00:00,25.54,25.61,25.53,25.57,29900.0,18.4309,18.4814,18.4237,18.4526,29900.0
2015-01-29 12:30:00,25.58,25.69,25.54,25.63,91500.0,18.4598,18.5392,18.4309,18.4959,91500.0
2015-01-29 13:00:00,25.61,25.63,25.52,25.61,38200.0,18.4814,18.4959,18.4165,18.4814,38200.0
2015-01-29 13:30:00,25.61,25.84,25.6,25.76,43600.0,18.4814,18.6474,18.4742,18.5897,43600.0
2015-01-29 14:00:00,25.76,25.87,25.76,25.87,25700.0,18.5897,18.6691,18.5897,18.6691,25700.0
2015-01-29 14:30:00,25.87,25.9,25.75,25.8,33200.0,18.6691,18.6907,18.5825,18.6185,33200.0
2015-01-29 15:00:00,25.81,25.89,25.78,25.86,68900.0,18.6258,18.6835,18.6041,18.6618,68900.0
2015-01-29 15:30:00,25.86,25.93,25.83,25.91,136900.0,18.6618,18.7124,18.6402,18.6979,136900.0
2015-01-30 09:30:00,25.58,25.77,25.56,25.66,73200.0,18.4598,18.5969,18.4453,18.5175,73200.0
2015-01-30 10:00:00,25.65,25.67,25.55,25.61,57600.0,18.5103,18.5247,18.4381,18.4814,57600.0
2015-01-30 10:30:00,25.6,25.68,25.52,25.66,76300.0,18.4742,18.5319,18.4165,18.5175,76300.0
2015-01-30 11:00:00,25.66,25.7,25.55,25.6,51500.0,18.5175,18.5464,18.4381,18.4742,51500.0
2015-01-30 11:30:00,25.59,25.66,25.55,25.66,56200.0,18.467,18.5175,18.4381,18.5175,56200.0
2015-01-30 12:00:00,25.67,25.85,25.67,25.82,106500.0,18.5247,18.6546,18.5247,18.633,106500.0
2015-01-30 12:30:00,25.81,25.84,25.77,25.82,47200.0,18.6258,18.6474,18.5969,18.633,47200.0
2015-01-30 13:00:00,25.83,25.84,25.76,25.8,55600.0,18.6402,18.6474,18.5897,18.6185,55600.0
2015-01-30 13:30:00,25.8,25.91,25.8,25.91,78700.0,18.6185,18.6979,18.6185,18.6979,78700.0
2015-01-30 14:00:00,25.91,26.14,25.89,26.14,117500.0,18.6979,18.8639,18.6835,18.8639,117500.0
2015-01-30 14:30:00,26.15,26.17,25.93,25.95,86800.0,18.8711,18.8856,18.7124,18.7268,86800.0
2015-01-30 15:00:00,25.95,25.99,25.81,25.93,139500.0,18.7268,18.7557,18.6258,18.7124,139500.0
2015-01-30 15:30:00,25.92,25.92,25.76,25.77,363400.0,18.7051,18.7051,18.5897,18.5969,363400.0
2015-02-02 09:30:00,25.83,26.09,25.77,25.78,85000.0,18.6402,18.8278,18.5969,18.6041,85000.0
2015-02-02 10:00:00,25.79,25.83,25.61,25.79,112200.0,18.6113,18.6402,18.4814,18.6113,112200.0
2015-02-02 10:30:00,25.79,25.87,25.72,25.84,68900.0,18.6113,18.6691,18.5608,18.6474,68900.0
2015-02-02 11:00:00,25.84,25.88,25.78,25.83,99800.0,18.6474,18.6763,18.6041,18.6402,99800.0
2015-02-02 11:30:00,25.83,26.02,25.8,25.91,127800.0,18.6402,18.7773,18.6185,18.6979,127800.0
2015-02-02 12:00:00,25.91,25.94,25.8,25.94,54900.0,18.6979,18.7196,18.6185,18.7196,54900.0
2015-02-02 12:30:00,25.94,25.94,25.82,25.83,46000.0,18.7196,18.7196,18.633,18.6402,46000.0
2015-02-02 13:00:00,25.82,25.95,25.8,25.91,35600.0,18.633,18.7268,18.6185,18.6979,35600.0
2015-02-02 13:30:00,25.92,25.92,25.82,25.85,61100.0,18.7051,18.7051,18.633,18.6546,61100.0
2015-02-02 14:00:00,25.85,25.99,25.83,25.97,92500.0,18.6546,18.7557,18.6402,18.7412,92500.0
2015-02-02 14:30:00,25.98,26.04,25.94,25.97,80000.0,18.7484,18.7917,18.7196,18.7412,80000.0
2015-02-02 15:00:00,25.97,26.15,25.96,26.08,108800.0,18.7412,18.8711,18.734,18.8206,108800.0
2015-02-02 15:30:00,26.09,26.29,26.05,26.18,444000.0,18.8278,18.9722,18.799,18.8928,444000.0
2015-02-03 09:30:00,26.36,26.75,26.23,26.75,127900.0,19.0227,19.3041,18.9289,19.3041,127900.0
2015-02-03 10:00:00,26.75,26.75,26.6,26.68,103100.0,19.3041,19.3041,19.1959,19.2536,103100.0
2015-02-03 10:30:00,26.69,26.79,26.56,26.56,92800.0,19.2608,19.333,19.167,19.167,92800.0
2015-02-03 11:00:00,26.54,26.73,26.54,26.72,78500.0,19.1526,19.2897,19.1526,19.2825,78500.0
2015-02-03 11:30:00,26.71,26.81,26.66,26.68,73700.0,19.2752,19.3474,19.2392,19.2536,73700.0
2015-02-03 12:00:00,26.68,26.74,26.65,26.7,31600.0,19.2536,19.2969,19.2319,19.268,31600.0
2015-02-03 12:30:00,26.68,26.71,26.59,26.66,33400.0,19.2536,19.2752,19.1886,19.2392,33400.0
2015-02-03 13:00:00,26.65,26.76,26.64,26.72,42600.0,19.2319,19.3113,19.2247,19.2825,42600.0
2015-02-03 13:30:00,26.73,26.79,26.67,26.78,46400.0,19.2897,19.333,19.2464,19.3258,46400.0
2015-02-03 14:00:00,26.78,26.82,26.74,26.77,67500.0,19.3258,19.3546,19.2969,19.3185,67500.0
2015-02-03 14:30:00,26.77,26.88,26.72,26.87,87900.0,19.3185,19.3979,19.2825,19.3907,87900.0
2015-02-03 15:00:00,26.88,26.92,26.85,26.87,86200.0,19.3979,19.4268,19.3763,19.3907,86200.0
2015-02-03 15:30:00,26.88,26.94,26.84,26.94,212000.0,19.3979,19.4412,19.3691,19.4412,212000.0
2015-02-04 09:30:00,26.77,27.09,26.72,27.06,41700.0,19.3185,19.5495,19.2825,19.5278,41700.0
2015-02-04 10:00:00,27.02,27.1,26.99,27.01,36700.0,19.499,19.5567,19.4773,19.4917,36700.0
2015-02-04 10:30:00,27.0,27.1,26.98,27.1,31200.0,19.4845,19.5567,19.4701,19.5567,31200.0
2015-02-04 11:00:00,27.08,27.09,26.99,27.04,48100.0,19.5423,19.5495,19.4773,19.5134,48100.0
2015-02-04 11:30:00,27.05,27.12,27.04,27.06,30200.0,19.5206,19.5711,19.5134,19.5278,30200.0
2015-02-04 12:00:00,27.06,27.07,26.97,26.98,48500.0,19.5278,19.535,19.4629,19.4701,48500.0
2015-02-04 12:30:00,26.97,27.0,26.92,26.96,30200.0,19.4629,19.4845,19.4268,19.4557,30200.0
2015-02-04 13:00:00,26.96,27.01,26.95,26.99,19500.0,19.4557,19.4917,19.4484,19.4773,19500.0
2015-02-04 13:30:00,27.0,27.03,26.94,26.96,22300.0,19.4845,19.5062,19.4412,19.4557,22300.0
2015-02-04 14:00:00,26.97,27.01,26.93,26.97,32600.0,19.4629,19.4917,19.434,19.4629,32600.0
2015-02-04 14:30:00,26.96,27.05,26.94,27.02,38500.0,19.4557,19.5206,19.4412,19.499,38500.0
2015-02-04 15:00:00,27.02,27.08,27.0,27.07,79000.0,19.499,19.5423,19.4845,19.535,79000.0
2015-02-04 15:30:00,27.09,27.1,26.84,26.84,213300.0,19.5495,19.5567,19.3691,19.3691,213300.0
2015-02-05 09:30:00,26.94,27.18,26.93,27.17,103500.0,19.4412,19.6144,19.434,19.6072,103500.0
2015-02-05 10:00:00,27.18,27.37,27.13,27.35,81300.0,19.6144,19.7515,19.5783,19.7371,81300.0
2015-02-05 10:30:00,27.36,27.36,27.23,27.3,94800.0,19.7443,19.7443,19.6505,19.701,94800.0
2015-02-05 11:00:00,27.28,27.34,27.21,27.23,125300.0,19.6866,19.7299,19.6361,19.6505,125300.0
2015-02-05 11:30:00,27.23,27.25,27.18,27.22,71200.0,19.6505,19.6649,19.6144,19.6433,71200.0
2015-02-05 12:00:00,27.23,27.25,27.17,27.19,66800.0,19.6505,19.6649,19.6072,19.6216,66800.0
2015-02-05 12:30:00,27.19,27.22,27.15,27.16,88600.0,19.6216,19.6433,19.5928,19.6,88600.0
2015-02-05 13:00:00,27.16,27.23,27.15,27.23,67200.0,19.6,19.6505,19.5928,19.6505,67200.0
2015-02-05 13:30:00,27.24,27.26,27.22,27.22,38900.0,19.6577,19.6722,19.6433,19.6433,38900.0
2015-02-05 14:00:00,27.22,27.25,27.18,27.21,31100.0,19.6433,19.6649,19.6144,19.6361,31100.0
2015-02-05 14:30:00,27.21,27.23,27.17,27.21,42100.0,19.6361,19.6505,19.6072,19.6361,42100.0
2015-02-05 15:00:00,27.22,27.26,27.19,27.26,45700.0,19.6433,19.6722,19.6216,19.6722,45700.0
2015-02-05 15:30:00,27.26,27.29,27.23,27.25,124000.0,19.6722,19.6938,19.6505,19.6649,124000.0
2015-02-06 09:30:00,27.5,27.93,27.39,27.91,275600.0,19.8453,20.1557,19.766,20.1412,275600.0
2015-02-06 10:00:00,27.9,28.22,27.9,28.21,195400.0,20.134,20.3649,20.134,20.3577,195400.0
2015-02-06 10:30:00,28.21,28.29,28.16,28.2,228400.0,20.3577,20.4155,20.3216,20.3505,228400.0
2015-02-06 11:00:00,28.2,28.26,28.12,28.13,373000.0,20.3505,20.3938,20.2928,20.3,373000.0
2015-02-06 11:30:00,28.13,28.13,27.94,27.95,168200.0,20.3,20.3,20.1629,20.1701,168200.0
2015-02-06 12:00:00,27.95,28.01,27.91,27.97,116000.0,20.1701,20.2134,20.1412,20.1845,116000.0
2015-02-06 12:30:00,27.97,27.98,27.78,27.79,217900.0,20.1845,20.1917,20.0474,20.0546,217900.0
2015-02-06 13:00:00,27.79,27.81,27.66,27.7,80100.0,20.0546,20.0691,19.9608,19.9897,80100.0
2015-02-06 13:30:00,27.7,27.79,27.66,27.76,73700.0,19.9897,20.0546,19.9608,20.033,73700.0
2015-02-06 14:00:00,27.76,27.78,27.71,27.77,77800.0,20.033,20.0474,19.9969,20.0402,77800.0
2015-02-06 14:30:00,27.78,27.87,27.69,27.7,91600.0,20.0474,20.1124,19.9825,19.9897,91600.0
2015-02-06 15:00:00,27.7,27.74,27.64,27.69,142700.0,19.9897,20.0185,19.9464,19.9825,142700.0
2015-02-06 15:30:00,27.69,27.81,27.66,27.71,369500.0,19.9825,20.0691,19.9608,19.9969,369500.0
2015-02-09 09:30:00,27.49,27.64,27.38,27.53,42000.0,19.8381,19.9464,19.7588,19.867,42000.0
2015-02-09 10:00:00,27.57,27.6,27.49,27.49,29800.0,19.8959,19.9175,19.8381,19.8381,29800.0
2015-02-09 10:30:00,27.48,27.61,27.48,27.57,26500.0,19.8309,19.9247,19.8309,19.8959,26500.0
2015-02-09 11:00:00,27.57,27.81,27.57,27.78,55100.0,19.8959,20.0691,19.8959,20.0474,55100.0
2015-02-09 11:30:00,27.79,27.81,27.73,27.79,55600.0,20.0546,20.0691,20.0113,20.0546,55600.0
2015-02-09 12:00:00,27.79,27.84,27.78,27.81,37000.0,20.0546,20.0907,20.0474,20.0691,37000.0
2015-02-09 12:30:00,27.82,27.84,27.73,27.75,56200.0,20.0763,20.0907,20.0113,20.0258,56200.0
2015-02-09 13:00:00,27.74,27.78,27.73,27.73,46800.0,20.0185,20.0474,20.0113,20.0113,46800.0
2015-02-09 13:30:00,27.73,27.76,27.69,27.75,78200.0,20.0113,20.033,19.9825,20.0258,78200.0
2015-02-09 14:00:00,27.75,27.77,27.69,27.71,57100.0,20.0258,20.0402,19.9825,19.9969,57100.0
2015-02-09 14:30:00,27.71,27.74,27.69,27.69,49400.0,19.9969,20.0185,19.9825,19.9825,49400.0
2015-02-09 15:00:00,27.69,27.72,27.64,27.71,64500.0,19.9825,20.0041,19.9464,19.9969,64500.0
2015-02-09 15:30:00,27.72,27.74,27.67,27.67,149000.0,20.0041,20.0185,19.968,19.968,149000.0
2015-02-10 09:30:00,27.95,27.98,27.67,27.72,47600.0,20.1701,20.1917,19.968,20.0041,47600.0
2015-02-10 10:00:00,27.71,27.81,27.66,27.77,54300.0,19.9969,20.0691,19.9608,20.0402,54300.0
2015-02-10 10:30:00,27.77,27.82,27.74,27.82,137700.0,20.0402,20.0763,20.0185,20.0763,137700.0
2015-02-10 11:00:00,27.82,27.87,27.79,27.84,51700.0,20.0763,20.1124,20.0546,20.0907,51700.0
2015-02-10 11:30:00,27.85,27.89,27.83,27.89,30300.0,20.0979,20.1268,20.0835,20.1268,30300.0
2015-02-10 12:00:00,27.89,27.97,27.86,27.97,60100.0,20.1268,20.1845,20.1051,20.1845,60100.0
2015-02-10 12:30:00,27.96,27.99,27.89,27.89,81100.0,20.1773,20.199,20.1268,20.1268,81100.0
2015-02-10 13:00:00,27.89,27.91,27.82,27.84,61500.0,20.1268,20.1412,20.0763,20.0907,61500.0
2015-02-10 13:30:00,27.85,27.94,27.83,27.91,72900.0,20.0979,20.1629,20.0835,20.1412,72900.0
2015-02-10 14:00:00,27.91,27.98,27.91,27.96,80300.0,20.1412,20.1917,20.1412,20.1773,80300.0
2015-02-10 14:30:00,27.96,28.03,27.95,28.03,83100.0,20.1773,20.2278,20.1701,20.2278,83100.0
2015-02-10 15:00:00,28.03,28.04,27.99,28.02,65700.0,20.2278,20.235,20.199,20.2206,65700.0
2015-02-10 15:30:00,28.02,28.08,28.0,28.0,361300.0,20.2206,20.2639,20.2062,20.2062,361300.0
2015-02-11 09:30:00,28.0,28.03,27.81,27.92,181000.0,20.2062,20.2278,20.0691,20.1484,181000.0
2015-02-11 10:00:00,27.91,27.91,27.68,27.71,62100.0,20.1412,20.1412,19.9752,19.9969,62100.0
2015-02-11 10:30:00,27.71,27.82,27.7,27.82,65800.0,19.9969,20.0763,19.9897,20.0763,65800.0
2015-02-11 11:00:00,27.82,27.9,27.82,27.87,45400.0,20.0763,20.134,20.0763,20.1124,45400.0
2015-02-11 11:30:00,27.87,27.87,27.75,27.76,89300.0,20.1124,20.1124,20.0258,20.033,89300.0
2015-02-11 12:00:00,27.76,27.83,27.74,27.83,47800.0,20.033,20.0835,20.0185,20.0835,47800.0
2015-02-11 12:30:00,27.84,27.85,27.78,27.84,46500.0,20.0907,20.0979,20.0474,20.0907,46500.0
2015-02-11 13:00:00,27.84,27.85,27.6,27.63,81600.0,20.0907,20.0979,19.9175,19.9392,81600.0
2015-02-11 13:30:00,27.64,27.7,27.61,27.68,44400.0,19.9464,19.9897,19.9247,19.9752,44400.0
2015-02-11 14:00:00,27.69,27.75,27.56,27.61,123200.0,19.9825,20.0258,19.8886,19.9247,123200.0
2015-02-11 14:30:00,27.62,27.67,27.61,27.65,80100.0,19.9319,19.968,19.9247,19.9536,80100.0
2015-02-11 15:00:00,27.65,27.77,27.64,27.74,87300.0,19.9536,20.0402,19.9464,20.0185,87300.0
2015-02-11 15:30:00,27.74,27.76,27.65,27.72,251700.0,20.0185,20.033,19.9536,20.0041,251700.0
2015-02-12 09:30:00,27.86,27.96,27.8,27.93,70200.0,20.1051,20.1773,20.0618,20.1557,70200.0
2015-02-12 10:00:00,27.93,28.02,27.91,27.95,183700.0,20.1557,20.2206,20.1412,20.1701,183700.0
2015-02-12 10:30:00,27.95,28.0,27.86,27.86,79800.0,20.1701,20.2062,20.1051,20.1051,79800.0
2015-02-12 11:00:00,27.88,28.0,27.84,27.96,162300.0,20.1196,20.2062,20.0907,20.1773,162300.0
2015-02-12 11:30:00,27.97,28.03,27.95,27.99,47700.0,20.1845,20.2278,20.1701,20.199,47700.0
2015-02-12 12:00:00,27.99,28.01,27.93,27.99,41500.0,20.199,20.2134,20.1557,20.199,41500.0
2015-02-12 12:30:00,28.0,28.02,27.95,28.01,36700.0,20.2062,20.2206,20.1701,20.2134,36700.0
2015-02-12 13:00:00,28.01,28.04,27.99,28.02,45700.0,20.2134,20.235,20.199,20.2206,45700.0
2015-02-12 13:30:00,28.01,28.05,28.0,28.03,73300.0,20.2134,20.2423,20.2062,20.2278,73300.0
2015-02-12 14:00:00,28.04,28.05,28.01,28.04,60300.0,20.235,20.2423,20.2134,20.235,60300.0
2015-02-12 14:30:00,28.04,28.1,28.02,28.07,98400.0,20.235,20.2783,20.2206,20.2567,98400.0
2015-02-12 15:00:00,28.08,28.09,28.05,28.07,77400.0,20.2639,20.2711,20.2423,20.2567,77400.0
2015-02-12 15:30:00,28.07,28.15,28.04,28.13,229600.0,20.2567,20.3144,20.235,20.3,229600.0
2015-02-13 09:30:00,28.2,28.31,28.06,28.27,37100.0,20.3505,20.4299,20.2495,20.401,37100.0
2015-02-13 10:00:00,28.27,28.3,28.2,28.27,50100.0,20.401,20.4227,20.3505,20.401,50100.0
2015-02-13 10:30:00,28.27,28.27,28.18,28.24,58800.0,20.401,20.401,20.3361,20.3794,58800.0
2015-02-13 11:00:00,28.25,28.28,28.19,28.19,125500.0,20.3866,20.4082,20.3433,20.3433,125500.0
2015-02-13 11:30:00,28.2,28.2,28.13,28.18,72800.0,20.3505,20.3505,20.3,20.3361,72800.0
2015-02-13 12:00:00,28.17,28.18,28.07,28.08,27700.0,20.3289,20.3361,20.2567,20.2639,27700.0
2015-02-13 12:30:00,28.08,28.08,28.04,28.05,72400.0,20.2639,20.2639,20.235,20.2423,72400.0
2015-02-13 13:00:00,28.05,28.06,27.97,27.98,57000.0,20.2423,20.2495,20.1845,20.1917,57000.0
2015-02-13 13:30:00,27.98,28.0,27.92,28.0,74000.0,20.1917,20.2062,20.1484,20.2062,74000.0
2015-02-13 14:00:00,28.0,28.1,28.0,28.1,37400.0,20.2062,20.2783,20.2062,20.2783,37400.0
2015-02-13 14:30:00,28.09,28.1,28.04,28.07,51500.0,20.2711,20.2783,20.235,20.2567,51500.0
2015-02-13 15:00:00,28.07,28.12,28.06,28.12,67500.0,20.2567,20.2928,20.2495,20.2928,67500.0
2015-02-13 15:30:00,28.12,28.14,28.1,28.1,125500.0,20.2928,20.3072,20.2783,20.2783,125500.0
2015-02-17 09:30:00,27.98,28.17,27.83,27.83,165700.0,20.1917,20.3289,20.0835,20.0835,165700.0
2015-02-17 10:00:00,27.84,27.92,27.82,27.9,70200.0,20.0907,20.1484,20.0763,20.134,70200.0
2015-02-17 10:30:00,27.93,28.02,27.92,27.96,48600.0,20.1557,20.2206,20.1484,20.1773,48600.0
2015-02-17 11:00:00,27.96,27.97,27.92,27.95,53400.0,20.1773,20.1845,20.1484,20.1701,53400.0
2015-02-17 11:30:00,27.95,27.99,27.93,27.98,41300.0,20.1701,20.199,20.1557,20.1917,41300.0
2015-02-17 12:00:00,27.99,28.1,27.98,28.1,88500.0,20.199,20.2783,20.1917,20.2783,88500.0
2015-02-17 12:30:00,28.09,28.17,28.09,28.16,37900.0,20.2711,20.3289,20.2711,20.3216,37900.0
2015-02-17 13:00:00,28.17,28.29,28.16,28.29,29600.0,20.3289,20.4155,20.3216,20.4155,29600.0
2015-02-17 13:30:00,28.29,28.31,28.22,28.23,51100.0,20.4155,20.4299,20.3649,20.3722,51100.0
2015-02-17 14:00:00,28.23,28.24,28.17,28.23,83600.0,20.3722,20.3794,20.3289,20.3722,83600.0
2015-02-17 14:30:00,28.22,28.24,28.18,28.19,50700.0,20.3649,20.3794,20.3361,20.3433,50700.0
2015-02-17 15:00:00,28.18,28.23,28.17,28.21,48800.0,20.3361,20.3722,20.3289,20.3577,48800.0
2015-02-17 15:30:00,28.22,28.24,28.15,28.23,194200.0,20.3649,20.3794,20.3144,20.3722,194200.0
2015-02-18 09:30:00,28.13,28.18,27.98,28.15,44400.0,20.3,20.3361,20.1917,20.3144,44400.0
2015-02-18 10:00:00,28.15,28.18,28.03,28.07,50300.0,20.3144,20.3361,20.2278,20.2567,50300.0
2015-02-18 10:30:00,28.07,28.22,28.06,28.2,108200.0,20.2567,20.3649,20.2495,20.3505,108200.0
2015-02-18 11:00:00,28.19,28.33,28.15,28.33,48400.0,20.3433,20.4443,20.3144,20.4443,48400.0
2015-02-18 11:30:00,28.33,28.33,28.22,28.26,36100.0,20.4443,20.4443,20.3649,20.3938,36100.0
2015-02-18 12:00:00,28.27,28.28,28.2,28.22,19200.0,20.401,20.4082,20.3505,20.3649,19200.0
2015-02-18 12:30:00,28.21,28.24,28.14,28.17,32500.0,20.3577,20.3794,20.3072,20.3289,32500.0
2015-02-18 13:00:00,28.16,28.21,28.15,28.18,29000.0,20.3216,20.3577,20.3144,20.3361,29000.0
2015-02-18 13:30:00,28.19,28.2,28.15,28.19,20400.0,20.3433,20.3505,20.3144,20.3433,20400.0
2015-02-18 14:00:00,28.19,28.27,27.94,27.94,66300.0,20.3433,20.401,20.1629,20.1629,66300.0
2015-02-18 14:30:00,27.94,27.96,27.9,27.94,36900.0,20.1629,20.1773,20.134,20.1629,36900.0
2015-02-18 15:00:00,27.96,28.0,27.9,27.91,32800.0,20.1773,20.2062,20.134,20.1412,32800.0
2015-02-18 15:30:00,27.91,27.92,27.84,27.91,156500.0,20.1412,20.1484,20.0907,20.1412,156500.0
2015-02-19 09:30:00,27.78,27.97,27.58,27.64,33500.0,20.0474,20.1845,19.9031,19.9464,33500.0
2015-02-19 10:00:00,27.64,27.85,27.58,27.85,24800.0,19.9464,20.0979,19.9031,20.0979,24800.0
2015-02-19 10:30:00,27.86,27.86,27.77,27.83,24900.0,20.1051,20.1051,20.0402,20.0835,24900.0
2015-02-19 11:00:00,27.84,27.95,27.83,27.95,41300.0,20.0907,20.1701,20.0835,20.1701,41300.0
2015-02-19 11:30:00,27.95,28.07,27.94,28.02,51200.0,20.1701,20.2567,20.1629,20.2206,51200.0
2015-02-19 12:00:00,28.02,28.04,27.96,28.03,22200.0,20.2206,20.235,20.1773,20.2278,22200.0
2015-02-19 12:30:00,28.03,28.06,27.99,28.06,31700.0,20.2278,20.2495,20.199,20.2495,31700.0
2015-02-19 13:00:00,28.06,28.06,27.96,28.0,62800.0,20.2495,20.2495,20.1773,20.2062,62800.0
2015-02-19 13:30:00,28.0,28.05,28.0,28.05,21600.0,20.2062,20.2423,20.2062,20.2423,21600.0
2015-02-19 14:00:00,28.05,28.12,28.04,28.09,37500.0,20.2423,20.2928,20.235,20.2711,37500.0
2015-02-19 14:30:00,28.1,28.13,28.03,28.04,56200.0,20.2783,20.3,20.2278,20.235,56200.0
2015-02-19 15:00:00,28.04,28.09,28.02,28.05,38900.0,20.235,20.2711,20.2206,20.2423,38900.0
2015-02-19 15:30:00,28.05,28.09,28.02,28.05,160700.0,20.2423,20.2711,20.2206,20.2423,160700.0
2015-02-20 09:30:00,27.99,27.99,27.72,27.79,40900.0,20.199,20.199,20.0041,20.0546,40900.0
2015-02-20 10:00:00,27.77,27.99,27.74,27.93,34200.0,20.0402,20.199,20.0185,20.1557,34200.0
2015-02-20 10:30:00,27.92,28.1,27.88,28.08,36700.0,20.1484,20.2783,20.1196,20.2639,36700.0
2015-02-20 11:00:00,28.09,28.15,28.07,28.11,45100.0,20.2711,20.3144,20.2567,20.2856,45100.0
2015-02-20 11:30:00,28.11,28.2,28.1,28.2,66100.0,20.2856,20.3505,20.2783,20.3505,66100.0
2015-02-20 12:00:00,28.21,28.24,28.17,28.2,43400.0,20.3577,20.3794,20.3289,20.3505,43400.0
2015-02-20 12:30:00,28.19,28.27,28.17,28.21,69700.0,20.3433,20.401,20.3289,20.3577,69700.0
2015-02-20 13:00:00,28.2,28.29,28.17,28.23,62000.0,20.3505,20.4155,20.3289,20.3722,62000.0
2015-02-20 13:30:00,28.24,28.3,28.23,28.26,43400.0,20.3794,20.4227,20.3722,20.3938,43400.0
2015-02-20 14:00:00,28.26,28.35,28.26,28.31,54700.0,20.3938,20.4588,20.3938,20.4299,54700.0
2015-02-20 14:30:00,28.31,28.44,28.29,28.42,74400.0,20.4299,20.5237,20.4155,20.5093,74400.0
2015-02-20 15:00:00,28.42,28.47,28.37,28.39,67600.0,20.5093,20.5453,20.4732,20.4876,67600.0
2015-02-20 15:30:00,28.4,28.45,28.35,28.44,148700.0,20.4948,20.5309,20.4588,20.5237,148700.0
2015-02-23 09:30:00,28.26,28.28,28.12,28.17,62200.0,20.3938,20.4082,20.2928,20.3289,62200.0
2015-02-23 10:00:00,28.17,28.17,28.05,28.1,124900.0,20.3289,20.3289,20.2423,20.2783,124900.0
2015-02-23 10:30:00,28.1,28.11,28.04,28.04,86500.0,20.2783,20.2856,20.235,20.235,86500.0
2015-02-23 11:00:00,28.04,28.04,27.96,27.98,186800.0,20.235,20.235,20.1773,20.1917,186800.0
2015-02-23 11:30:00,27.98,28.0,27.97,28.0,155200.0,20.1917,20.2062,20.1845,20.2062,155200.0
2015-02-23 12:00:00,28.0,28.0,27.9,27.91,90000.0,20.2062,20.2062,20.134,20.1412,90000.0
2015-02-23 12:30:00,27.91,27.95,27.9,27.92,188100.0,20.1412,20.1701,20.134,20.1484,188100.0
2015-02-23 13:00:00,27.92,27.92,27.87,27.89,55800.0,20.1484,20.1484,20.1124,20.1268,55800.0
2015-02-23 13:30:00,27.9,27.94,27.86,27.89,144500.0,20.134,20.1629,20.1051,20.1268,144500.0
2015-02-23 14:00:00,27.89,27.91,27.86,27.89,134900.0,20.1268,20.1412,20.1051,20.1268,134900.0
2015-02-23 14:30:00,27.89,27.91,27.82,27.9,95900.0,20.1268,20.1412,20.0763,20.134,95900.0
2015-02-23 15:00:00,27.89,27.91,27.86,27.89,68900.0,20.1268,20.1412,20.1051,20.1268,68900.0
2015-02-23 15:30:00,27.9,27.96,27.88,27.94,456500.0,20.134,20.1773,20.1196,20.1629,456500.0
2015-02-24 09:30:00,27.93,28.03,27.88,27.96,134900.0,20.1557,20.2278,20.1196,20.1773,134900.0
2015-02-24 10:00:00,27.96,28.1,27.92,28.06,334400.0,20.1773,20.2783,20.1484,20.2495,334400.0
2015-02-24 10:30:00,28.07,28.2,28.07,28.12,174500.0,20.2567,20.3505,20.2567,20.2928,174500.0
2015-02-24 11:00:00,28.12,28.26,28.11,28.19,92300.0,20.2928,20.3938,20.2856,20.3433,92300.0
2015-02-24 11:30:00,28.19,28.21,28.12,28.16,77300.0,20.3433,20.3577,20.2928,20.3216,77300.0
2015-02-24 12:00:00,28.15,28.16,28.04,28.06,46600.0,20.3144,20.3216,20.235,20.2495,46600.0
2015-02-24 12:30:00,28.05,28.07,28.0,28.05,58000.0,20.2423,20.2567,20.2062,20.2423,58000.0
2015-02-24 13:00:00,28.05,28.13,28.02,28.08,93500.0,20.2423,20.3,20.2206,20.2639,93500.0
2015-02-24 13:30:00,28.08,28.09,27.99,28.0,61900.0,20.2639,20.2711,20.199,20.2062,61900.0
2015-02-24 14:00:00,28.0,28.01,27.94,27.98,65400.0,20.2062,20.2134,20.1629,20.1917,65400.0
2015-02-24 14:30:00,27.98,28.01,27.92,28.01,67500.0,20.1917,20.2134,20.1484,20.2134,67500.0
2015-02-24 15:00:00,28.0,28.02,27.98,28.01,93300.0,20.2062,20.2206,20.1917,20.2134,93300.0
2015-02-24 15:30:00,28.01,28.06,27.99,28.01,266200.0,20.2134,20.2495,20.199,20.2134,266200.0
2015-02-25 09:30:00,27.98,28.05,27.94,28.01,32500.0,20.1917,20.2423,20.1629,20.2134,32500.0
2015-02-25 10:00:00,28.02,28.09,27.99,28.08,46400.0,20.2206,20.2711,20.199,20.2639,46400.0
2015-02-25 10:30:00,28.08,28.14,28.07,28.1,72700.0,20.2639,20.3072,20.2567,20.2783,72700.0
2015-02-25 11:00:00,28.11,28.2,28.09,28.18,73900.0,20.2856,20.3505,20.2711,20.3361,73900.0
2015-02-25 11:30:00,28.18,28.19,28.11,28.13,59700.0,20.3361,20.3433,20.2856,20.3,59700.0
2015-02-25 12:00:00,28.13,28.2,28.12,28.19,14900.0,20.3,20.3505,20.2928,20.3433,14900.0
2015-02-25 12:30:00,28.2,28.22,28.12,28.13,35900.0,20.3505,20.3649,20.2928,20.3,35900.0
2015-02-25 13:00:00,28.12,28.19,28.11,28.19,30200.0,20.2928,20.3433,20.2856,20.3433,30200.0
2015-02-25 13:30:00,28.19,28.26,28.16,28.24,132700.0,20.3433,20.3938,20.3216,20.3794,132700.0
2015-02-25 14:00:00,28.24,28.27,28.18,28.21,60300.0,20.3794,20.401,20.3361,20.3577,60300.0
2015-02-25 14:30:00,28.21,28.24,28.11,28.12,73700.0,20.3577,20.3794,20.2856,20.2928,73700.0
2015-02-25 15:00:00,28.11,28.17,28.05,28.14,83400.0,20.2856,20.3289,20.2423,20.3072,83400.0
2015-02-25 15:30:00,28.14,28.16,28.06,28.06,403800.0,20.3072,20.3216,20.2495,20.2495,403800.0
2015-02-26 09:30:00,28.01,28.19,28.01,28.08,80500.0,20.2134,20.3433,20.2134,20.2639,80500.0
2015-02-26 10:00:00,28.08,28.11,28.05,28.05,44400.0,20.2639,20.2856,20.2423,20.2423,44400.0
2015-02-26 10:30:00,28.06,28.17,28.05,28.17,40100.0,20.2495,20.3289,20.2423,20.3289,40100.0
2015-02-26 11:00:00,28.17,28.23,28.16,28.16,54100.0,20.3289,20.3722,20.3216,20.3216,54100.0
2015-02-26 11:30:00,28.16,28.17,28.03,28.05,94700.0,20.3216,20.3289,20.2278,20.2423,94700.0
2015-02-26 12:00:00,28.05,28.09,28.04,28.05,49600.0,20.2423,20.2711,20.235,20.2423,49600.0
2015-02-26 12:30:00,28.05,28.14,28.03,28.14,37900.0,20.2423,20.3072,20.2278,20.3072,37900.0
2015-02-26 13:00:00,28.13,28.14,28.1,28.13,56600.0,20.3,20.3072,20.2783,20.3,56600.0
2015-02-26 13:30:00,28.13,28.16,28.11,28.13,41100.0,20.3,20.3216,20.2856,20.3,41100.0
2015-02-26 14:00:00,28.13,28.16,28.06,28.06,57500.0,20.3,20.3216,20.2495,20.2495,57500.0
2015-02-26 14:30:00,28.06,28.08,28.03,28.04,37900.0,20.2495,20.2639,20.2278,20.235,37900.0
2015-02-26 15:00:00,28.04,28.12,28.0,28.11,108000.0,20.235,20.2928,20.2062,20.2856,108000.0
2015-02-26 15:30:00,28.12,28.16,28.09,28.14,333700.0,20.2928,20.3216,20.2711,20.3072,333700.0
2015-02-27 09:30:00,28.04,28.22,27.98,28.05,36700.0,20.235,20.3649,20.1917,20.2423,36700.0
2015-02-27 10:00:00,28.06,28.18,28.06,28.17,33700.0,20.2495,20.3361,20.2495,20.3289,33700.0
2015-02-27 10:30:00,28.17,28.18,28.09,28.1,53400.0,20.3289,20.3361,20.2711,20.2783,53400.0
2015-02-27 11:00:00,28.11,28.14,28.08,28.12,36100.0,20.2856,20.3072,20.2639,20.2928,36100.0
2015-02-27 11:30:00,28.11,28.14,28.1,28.14,116600.0,20.2856,20.3072,20.2783,20.3072,116600.0
2015-02-27 12:00:00,28.14,28.17,28.11,28.16,49000.0,20.3072,20.3289,20.2856,20.3216,49000.0
2015-02-27 12:30:00,28.17,28.18,28.1,28.11,67000.0,20.3289,20.3361,20.2783,20.2856,67000.0
2015-02-27 13:00:00,28.11,28.11,28.07,28.09,29300.0,20.2856,20.2856,20.2567,20.2711,29300.0
2015-02-27 13:30:00,28.09,28.12,28.06,28.11,43000.0,20.2711,20.2928,20.2495,20.2856,43000.0
2015-02-27 14:00:00,28.12,28.13,28.08,28.1,42100.0,20.2928,20.3,20.2639,20.2783,42100.0
2015-02-27 14:30:00,28.1,28.11,27.99,28.01,65500.0,20.2783,20.2856,20.199,20.2134,65500.0
2015-02-27 15:00:00,28.01,28.06,27.98,28.04,95100.0,20.2134,20.2495,20.1917,20.235,95100.0
2015-02-27 15:30:00,28.05,28.05,27.96,27.98,217800.0,20.2423,20.2423,20.1773,20.1917,217800.0
2015-03-02 09:30:00,27.97,28.14,27.9,28.13,26400.0,20.1845,20.3072,20.134,20.3,26400.0
2015-03-02 10:00:00,28.13,28.25,28.09,28.24,46000.0,20.3,20.3866,20.2711,20.3794,46000.0
2015-03-02 10:30:00,28.24,28.28,28.23,28.26,72300.0,20.3794,20.4082,20.3722,20.3938,72300.0
2015-03-02 11:00:00,28.27,28.28,28.17,28.17,37100.0,20.401,20.4082,20.3289,20.3289,37100.0
2015-03-02 11:30:00,28.17,28.26,28.17,28.19,18500.0,20.3289,20.3938,20.3289,20.3433,18500.0
2015-03-02 12:00:00,28.19,28.25,28.14,28.15,207700.0,20.3433,20.3866,20.3072,20.3144,207700.0
2015-03-02 12:30:00,28.14,28.17,28.12,28.14,30600.0,20.3072,20.3289,20.2928,20.3072,30600.0
2015-03-02 13:00:00,28.14,28.15,28.08,28.08,52600.0,20.3072,20.3144,20.2639,20.2639,52600.0
2015-03-02 13:30:00,28.09,28.09,27.95,28.0,236100.0,20.2711,20.2711,20.1701,20.2062,236100.0
2015-03-02 14:00:00,28.0,28.01,27.93,27.93,129200.0,20.2062,20.2134,20.1557,20.1557,129200.0
2015-03-02 14:30:00,27.93,27.93,27.88,27.88,77900.0,20.1557,20.1557,20.1196,20.1196,77900.0
2015-03-02 15:00:00,27.89,27.98,27.85,27.96,240900.0,20.1268,20.1917,20.0979,20.1773,240900.0
2015-03-02 15:30:00,27.97,28.04,27.94,28.01,248200.0,20.1845,20.235,20.1629,20.2134,248200.0
2015-03-03 09:30:00,27.94,28.0,27.79,27.79,47100.0,20.1629,20.2062,20.0546,20.0546,47100.0
2015-03-03 10:00:00,27.81,27.85,27.66,27.68,196000.0,20.0691,20.0979,19.9608,19.9752,196000.0
2015-03-03 10:30:00,27.68,27.68,27.54,27.55,247600.0,19.9752,19.9752,19.8742,19.8814,247600.0
2015-03-03 11:00:00,27.55,27.56,27.51,27.51,148300.0,19.8814,19.8886,19.8526,19.8526,148300.0
2015-03-03 11:30:00,27.52,27.58,27.51,27.53,94600.0,19.8598,19.9031,19.8526,19.867,94600.0
2015-03-03 12:00:00,27.51,27.54,27.47,27.5,110900.0,19.8526,19.8742,19.8237,19.8453,110900.0
2015-03-03 12:30:00,27.5,27.6,27.47,27.59,68900.0,19.8453,19.9175,19.8237,19.9103,68900.0
2015-03-03 13:00:00,27.6,27.6,27.51,27.52,92200.0,19.9175,19.9175,19.8526,19.8598,92200.0
2015-03-03 13:30:00,27.53,27.54,27.48,27.5,93400.0,19.867,19.8742,19.8309,19.8453,93400.0
2015-03-03 14:00:00,27.5,27.56,27.49,27.55,76100.0,19.8453,19.8886,19.8381,19.8814,76100.0
2015-03-03 14:30:00,27.55,27.58,27.49,27.5,131300.0,19.8814,19.9031,19.8381,19.8453,131300.0
2015-03-03 15:00:00,27.5,27.5,27.42,27.5,223400.0,19.8453,19.8453,19.7876,19.8453,223400.0
2015-03-03 15:30:00,27.5,27.53,27.43,27.47,437900.0,19.8453,19.867,19.7948,19.8237,437900.0
2015-03-04 09:30:00,27.41,27.5,27.31,27.47,66900.0,19.7804,19.8453,19.7082,19.8237,66900.0
2015-03-04 10:00:00,27.45,27.54,27.42,27.47,124400.0,19.8093,19.8742,19.7876,19.8237,124400.0
2015-03-04 10:30:00,27.47,27.48,27.32,27.35,165300.0,19.8237,19.8309,19.7155,19.7371,165300.0
2015-03-04 11:00:00,27.35,27.41,27.33,27.41,85500.0,19.7371,19.7804,19.7227,19.7804,85500.0
2015-03-04 11:30:00,27.4,27.46,27.32,27.34,65200.0,19.7732,19.8165,19.7155,19.7299,65200.0
2015-03-04 12:00:00,27.33,27.38,27.32,27.35,83600.0,19.7227,19.7588,19.7155,19.7371,83600.0
2015-03-04 12:30:00,27.35,27.35,27.31,27.34,61700.0,19.7371,19.7371,19.7082,19.7299,61700.0
2015-03-04 13:00:00,27.35,27.35,27.28,27.33,62500.0,19.7371,19.7371,19.6866,19.7227,62500.0
2015-03-04 13:30:00,27.34,27.36,27.27,27.27,85000.0,19.7299,19.7443,19.6794,19.6794,85000.0
2015-03-04 14:00:00,27.28,27.35,27.25,27.35,100100.0,19.6866,19.7371,19.6649,19.7371,100100.0
2015-03-04 14:30:00,27.35,27.38,27.32,27.34,108100.0,19.7371,19.7588,19.7155,19.7299,108100.0
2015-03-04 15:00:00,27.34,27.34,27.28,27.32,133800.0,19.7299,19.7299,19.6866,19.7155,133800.0
2015-03-04 15:30:00,27.33,27.36,27.32,27.33,235600.0,19.7227,19.7443,19.7155,19.7227,235600.0
2015-03-05 09:30:00,27.34,27.48,27.15,27.4,80400.0,19.7299,19.8309,19.5928,19.7732,80400.0
2015-03-05 10:00:00,27.39,27.55,27.38,27.53,48700.0,19.766,19.8814,19.7588,19.867,48700.0
2015-03-05 10:30:00,27.53,27.61,27.49,27.61,55300.0,19.867,19.9247,19.8381,19.9247,55300.0
2015-03-05 11:00:00,27.61,27.61,27.51,27.58,47300.0,19.9247,19.9247,19.8526,19.9031,47300.0
2015-03-05 11:30:00,27.59,27.68,27.58,27.68,37900.0,19.9103,19.9752,19.9031,19.9752,37900.0
2015-03-05 12:00:00,27.68,27.69,27.63,27.64,34000.0,19.9752,19.9825,19.9392,19.9464,34000.0
2015-03-05 12:30:00,27.64,27.69,27.58,27.59,34500.0,19.9464,19.9825,19.9031,19.9103,34500.0
2015-03-05 13:00:00,27.59,27.64,27.58,27.6,48400.0,19.9103,19.9464,19.9031,19.9175,48400.0
2015-03-05 13:30:00,27.6,27.63,27.59,27.61,25800.0,19.9175,19.9392,19.9103,19.9247,25800.0
2015-03-05 14:00:00,27.6,27.64,27.59,27.61,33000.0,19.9175,19.9464,19.9103,19.9247,33000.0
2015-03-05 14:30:00,27.62,27.68,27.6,27.66,45500.0,19.9319,19.9752,19.9175,19.9608,45500.0
2015-03-05 15:00:00,27.66,27.67,27.6,27.67,50800.0,19.9608,19.968,19.9175,19.968,50800.0
2015-03-05 15:30:00,27.67,27.69,27.64,27.66,116400.0,19.968,19.9825,19.9464,19.9608,116400.0
2015-03-06 09:30:00,27.89,28.32,27.76,28.29,85000.0,20.1268,20.4371,20.033,20.4155,85000.0
2015-03-06 10:00:00,28.28,28.28,28.04,28.11,82100.0,20.4082,20.4082,20.235,20.2856,82100.0
2015-03-06 10:30:00,28.11,28.15,27.94,27.94,55900.0,20.2856,20.3144,20.1629,20.1629,55900.0
2015-03-06 11:00:00,27.96,27.98,27.79,27.93,45500.0,20.1773,20.1917,20.0546,20.1557,45500.0
2015-03-06 11:30:00,27.93,27.93,27.86,27.89,33300.0,20.1557,20.1557,20.1051,20.1268,33300.0
2015-03-06 12:00:00,27.89,27.95,27.84,27.87,26800.0,20.1268,20.1701,20.0907,20.1124,26800.0
2015-03-06 12:30:00,27.87,27.94,27.85,27.92,26800.0,20.1124,20.1629,20.0979,20.1484,26800.0
2015-03-06 13:00:00,27.93,27.94,27.87,27.91,40300.0,20.1557,20.1629,20.1124,20.1412,40300.0
2015-03-06 13:30:00,27.91,27.95,27.87,27.95,88100.0,20.1412,20.1701,20.1124,20.1701,88100.0
2015-03-06 14:00:00,27.95,28.0,27.93,27.97,36300.0,20.1701,20.2062,20.1557,20.1845,36300.0
2015-03-06 14:30:00,27.97,27.97,27.93,27.95,60500.0,20.1845,20.1845,20.1557,20.1701,60500.0
2015-03-06 15:00:00,27.94,28.04,27.94,27.99,51500.0,20.1629,20.235,20.1629,20.199,51500.0
2015-03-06 15:30:00,28.0,28.02,27.97,28.0,141900.0,20.2062,20.2206,20.1845,20.2062,141900.0
2015-03-09 09:30:00,27.98,28.12,27.97,28.03,26300.0,20.1917,20.2928,20.1845,20.2278,26300.0
2015-03-09 10:00:00,28.03,28.1,28.01,28.04,37700.0,20.2278,20.2783,20.2134,20.235,37700.0
2015-03-09 10:30:00,28.05,28.17,28.04,28.14,41600.0,20.2423,20.3289,20.235,20.3072,41600.0
2015-03-09 11:00:00,28.14,28.16,28.1,28.14,35300.0,20.3072,20.3216,20.2783,20.3072,35300.0
2015-03-09 11:30:00,28.14,28.2,28.13,28.19,34600.0,20.3072,20.3505,20.3,20.3433,34600.0
2015-03-09 12:00:00,28.19,28.2,28.16,28.19,30500.0,20.3433,20.3505,20.3216,20.3433,30500.0
2015-03-09 12:30:00,28.19,28.21,28.15,28.2,37100.0,20.3433,20.3577,20.3144,20.3505,37100.0
2015-03-09 13:00:00,28.2,28.24,28.16,28.24,28900.0,20.3505,20.3794,20.3216,20.3794,28900.0
2015-03-09 13:30:00,28.25,28.29,28.24,28.24,35900.0,20.3866,20.4155,20.3794,20.3794,35900.0
2015-03-09 14:00:00,28.25,28.29,28.23,28.27,31900.0,20.3866,20.4155,20.3722,20.401,31900.0
2015-03-09 14:30:00,28.26,28.3,28.24,28.29,56200.0,20.3938,20.4227,20.3794,20.4155,56200.0
2015-03-09 15:00:00,28.28,28.3,28.28,28.3,98400.0,20.4082,20.4227,20.4082,20.4227,98400.0
2015-03-09 15:30:00,28.3,28.33,28.24,28.25,203600.0,20.4227,20.4443,20.3794,20.3866,203600.0
2015-03-10 09:30:00,27.93,28.01,27.69,27.8,213900.0,20.1557,20.2134,19.9825,20.0618,213900.0
2015-03-10 10:00:00,27.8,27.84,27.75,27.81,67100.0,20.0618,20.0907,20.0258,20.0691,67100.0
2015-03-10 10:30:00,27.81,27.85,27.75,27.83,40300.0,20.0691,20.0979,20.0258,20.0835,40300.0
2015-03-10 11:00:00,27.84,27.93,27.84,27.88,23500.0,20.0907,20.1557,20.0907,20.1196,23500.0
2015-03-10 11:30:00,27.88,27.89,27.73,27.74,40200.0,20.1196,20.1268,20.0113,20.0185,40200.0
2015-03-10 12:00:00,27.73,27.81,27.72,27.74,41200.0,20.0113,20.0691,20.0041,20.0185,41200.0
2015-03-10 12:30:00,27.74,27.79,27.72,27.76,27300.0,20.0185,20.0546,20.0041,20.033,27300.0
2015-03-10 13:00:00,27.76,27.83,27.75,27.79,27400.0,20.033,20.0835,20.0258,20.0546,27400.0
2015-03-10 13:30:00,27.78,27.82,27.75,27.77,21100.0,20.0474,20.0763,20.0258,20.0402,21100.0
2015-03-10 14:00:00,27.78,27.82,27.7,27.74,53200.0,20.0474,20.0763,19.9897,20.0185,53200.0
2015-03-10 14:30:00,27.74,27.79,27.74,27.74,41400.0,20.0185,20.0546,20.0185,20.0185,41400.0
2015-03-10 15:00:00,27.74,27.83,27.73,27.78,67500.0,20.0185,20.0835,20.0113,20.0474,67500.0
2015-03-10 15:30:00,27.77,27.78,27.72,27.75,335800.0,20.0402,20.0474,20.0041,20.0258,335800.0
2015-03-11 09:30:00,27.78,27.92,27.72,27.91,31600.0,20.0474,20.1484,20.0041,20.1412,31600.0
2015-03-11 10:00:00,27.9,27.91,27.83,27.91,43600.0,20.134,20.1412,20.0835,20.1412,43600.0
2015-03-11 10:30:00,27.91,27.91,27.82,27.88,34900.0,20.1412,20.1412,20.0763,20.1196,34900.0
2015-03-11 11:00:00,27.89,27.99,27.88,27.99,29300.0,20.1268,20.199,20.1196,20.199,29300.0
2015-03-11 11:30:00,27.99,28.03,27.97,28.03,54300.0,20.199,20.2278,20.1845,20.2278,54300.0
2015-03-11 12:00:00,28.03,28.07,27.99,28.06,31400.0,20.2278,20.2567,20.199,20.2495,31400.0
2015-03-11 12:30:00,28.06,28.14,28.05,28.14,36300.0,20.2495,20.3072,20.2423,20.3072,36300.0
2015-03-11 13:00:00,28.14,28.17,28.08,28.12,74700.0,20.3072,20.3289,20.2639,20.2928,74700.0
2015-03-11 13:30:00,28.12,28.12,27.98,28.07,59700.0,20.2928,20.2928,20.1917,20.2567,59700.0
2015-03-11 14:00:00,28.06,28.12,28.03,28.05,48200.0,20.2495,20.2928,20.2278,20.2423,48200.0
2015-03-11 14:30:00,28.06,28.14,28.04,28.14,35600.0,20.2495,20.3072,20.235,20.3072,35600.0
2015-03-11 15:00:00,28.14,28.19,28.12,28.17,100500.0,20.3072,20.3433,20.2928,20.3289,100500.0
2015-03-11 15:30:00,28.16,28.2,28.11,28.18,233400.0,20.3216,20.3505,20.2856,20.3361,233400.0
2015-03-12 09:30:00,28.36,28.79,28.33,28.72,84100.0,20.466,20.7763,20.4443,20.7258,84100.0
2015-03-12 10:00:00,28.71,28.76,28.58,28.59,131100.0,20.7185,20.7546,20.6247,20.6319,131100.0
2015-03-12 10:30:00,28.58,28.59,28.43,28.5,110500.0,20.6247,20.6319,20.5165,20.567,110500.0
2015-03-12 11:00:00,28.49,28.58,28.44,28.52,38500.0,20.5598,20.6247,20.5237,20.5814,38500.0
2015-03-12 11:30:00,28.54,28.58,28.49,28.55,48800.0,20.5959,20.6247,20.5598,20.6031,48800.0
2015-03-12 12:00:00,28.55,28.65,28.52,28.64,36000.0,20.6031,20.6752,20.5814,20.668,36000.0
2015-03-12 12:30:00,28.64,28.66,28.59,28.62,41200.0,20.668,20.6825,20.6319,20.6536,41200.0
2015-03-12 13:00:00,28.63,28.71,28.62,28.66,25500.0,20.6608,20.7185,20.6536,20.6825,25500.0
2015-03-12 13:30:00,28.66,28.69,28.64,28.66,34600.0,20.6825,20.7041,20.668,20.6825,34600.0
2015-03-12 14:00:00,28.65,28.71,28.63,28.71,32000.0,20.6752,20.7185,20.6608,20.7185,32000.0
2015-03-12 14:30:00,28.71,28.72,28.66,28.69,67700.0,20.7185,20.7258,20.6825,20.7041,67700.0
2015-03-12 15:00:00,28.69,28.84,28.69,28.82,74500.0,20.7041,20.8124,20.7041,20.7979,74500.0
2015-03-12 15:30:00,28.82,28.83,28.77,28.82,215400.0,20.7979,20.8051,20.7618,20.7979,215400.0
2015-03-13 09:30:00,28.69,28.69,28.57,28.65,360100.0,20.7041,20.7041,20.6175,20.6752,360100.0
2015-03-13 10:00:00,28.63,28.67,28.4,28.4,113500.0,20.6608,20.6897,20.4948,20.4948,113500.0
2015-03-13 10:30:00,28.41,28.43,28.24,28.24,179300.0,20.502,20.5165,20.3794,20.3794,179300.0
2015-03-13 11:00:00,28.23,28.25,28.1,28.1,119400.0,20.3722,20.3866,20.2783,20.2783,119400.0
2015-03-13 11:30:00,28.1,28.11,27.96,28.0,159100.0,20.2783,20.2856,20.1773,20.2062,159100.0
2015-03-13 12:00:00,27.99,28.0,27.88,27.95,133100.0,20.199,20.2062,20.1196,20.1701,133100.0
2015-03-13 12:30:00,27.96,28.16,27.96,28.15,171000.0,20.1773,20.3216,20.1773,20.3144,171000.0
2015-03-13 13:00:00,28.14,28.14,28.07,28.09,57300.0,20.3072,20.3072,20.2567,20.2711,57300.0
2015-03-13 13:30:00,28.09,28.19,28.08,28.18,69800.0,20.2711,20.3433,20.2639,20.3361,69800.0
2015-03-13 14:00:00,28.18,28.26,28.17,28.26,156800.0,20.3361,20.3938,20.3289,20.3938,156800.0
2015-03-13 14:30:00,28.25,28.33,28.24,28.31,51900.0,20.3866,20.4443,20.3794,20.4299,51900.0
2015-03-13 15:00:00,28.32,28.33,28.26,28.3,97300.0,20.4371,20.4443,20.3938,20.4227,97300.0
2015-03-13 15:30:00,28.29,28.33,28.26,28.29,212700.0,20.4155,20.4443,20.3938,20.4155,212700.0
2015-03-16 09:30:00,28.4,28.46,28.17,28.22,103300.0,20.4948,20.5381,20.3289,20.3649,103300.0
2015-03-16 10:00:00,28.22,28.23,28.05,28.08,139500.0,20.3649,20.3722,20.2423,20.2639,139500.0
2015-03-16 10:30:00,28.08,28.23,28.08,28.2,190000.0,20.2639,20.3722,20.2639,20.3505,190000.0
2015-03-16 11:00:00,28.2,28.22,28.19,28.2,73800.0,20.3505,20.3649,20.3433,20.3505,73800.0
2015-03-16 11:30:00,28.2,28.22,28.18,28.21,128000.0,20.3505,20.3649,20.3361,20.3577,128000.0
2015-03-16 12:00:00,28.21,28.22,28.11,28.16,73300.0,20.3577,20.3649,20.2856,20.3216,73300.0
2015-03-16 12:30:00,28.15,28.2,28.12,28.18,59100.0,20.3144,20.3505,20.2928,20.3361,59100.0
2015-03-16 13:00:00,28.17,28.28,28.16,28.28,26500.0,20.3289,20.4082,20.3216,20.4082,26500.0
2015-03-16 13:30:00,28.28,28.36,28.27,28.35,33400.0,20.4082,20.466,20.401,20.4588,33400.0
2015-03-16 14:00:00,28.34,28.45,28.34,28.37,81700.0,20.4515,20.5309,20.4515,20.4732,81700.0
2015-03-16 14:30:00,28.38,28.39,28.31,28.31,48400.0,20.4804,20.4876,20.4299,20.4299,48400.0
2015-03-16 15:00:00,28.32,28.33,28.25,28.3,81700.0,20.4371,20.4443,20.3866,20.4227,81700.0
2015-03-16 15:30:00,28.3,28.4,28.3,28.4,210400.0,20.4227,20.4948,20.4227,20.4948,210400.0
2015-03-17 09:30:00,28.17,28.37,28.09,28.11,58200.0,20.4002,20.545,20.3423,20.3568,58200.0
2015-03-17 10:00:00,28.1,28.29,28.08,28.24,58600.0,20.3495,20.4871,20.335,20.4509,58600.0
2015-03-17 10:30:00,28.24,28.32,28.23,28.3,60300.0,20.4509,20.5088,20.4437,20.4944,60300.0
2015-03-17 11:00:00,28.3,28.3,28.2,28.25,32000.0,20.4944,20.4944,20.4219,20.4581,32000.0
2015-03-17 11:30:00,28.25,28.26,28.13,28.15,49600.0,20.4581,20.4654,20.3712,20.3857,49600.0
2015-03-17 12:00:00,28.17,28.17,28.09,28.16,32500.0,20.4002,20.4002,20.3423,20.393,32500.0
2015-03-17 12:30:00,28.16,28.27,28.14,28.27,20400.0,20.393,20.4726,20.3785,20.4726,20400.0
2015-03-17 13:00:00,28.27,28.31,28.24,28.27,53400.0,20.4726,20.5016,20.4509,20.4726,53400.0
2015-03-17 13:30:00,28.26,28.34,28.25,28.33,24800.0,20.4654,20.5233,20.4581,20.5161,24800.0
2015-03-17 14:00:00,28.33,28.37,28.31,28.33,25200.0,20.5161,20.545,20.5016,20.5161,25200.0
2015-03-17 14:30:00,28.34,28.39,28.29,28.39,23200.0,20.5233,20.5595,20.4871,20.5595,23200.0
2015-03-17 15:00:00,28.38,28.46,28.38,28.45,40500.0,20.5523,20.6102,20.5523,20.603,40500.0
2015-03-17 15:30:00,28.45,28.49,28.4,28.49,181300.0,20.603,20.6319,20.5668,20.6319,181300.0
2015-03-18 09:30:00,28.5,28.82,28.43,28.57,110900.0,20.6392,20.8709,20.5885,20.6899,110900.0
2015-03-18 10:00:00,28.57,28.64,28.52,28.57,27100.0,20.6899,20.7406,20.6537,20.6899,27100.0
2015-03-18 10:30:00,28.57,28.57,28.41,28.44,34700.0,20.6899,20.6899,20.574,20.5957,34700.0
2015-03-18 11:00:00,28.42,28.44,28.35,28.42,25400.0,20.5813,20.5957,20.5306,20.5813,25400.0
2015-03-18 11:30:00,28.42,28.56,28.42,28.56,19500.0,20.5813,20.6826,20.5813,20.6826,19500.0
2015-03-18 12:00:00,28.56,28.6,28.48,28.49,17100.0,20.6826,20.7116,20.6247,20.6319,17100.0
2015-03-18 12:30:00,28.49,28.53,28.45,28.46,22100.0,20.6319,20.6609,20.603,20.6102,22100.0
2015-03-18 13:00:00,28.45,28.47,28.38,28.39,29500.0,20.603,20.6175,20.5523,20.5595,29500.0
2015-03-18 13:30:00,28.38,28.5,28.3,28.48,17300.0,20.5523,20.6392,20.4944,20.6247,17300.0
2015-03-18 14:00:00,28.46,28.57,28.21,28.33,53400.0,20.6102,20.6899,20.4292,20.5161,53400.0
2015-03-18 14:30:00,28.32,28.41,28.29,28.34,57000.0,20.5088,20.574,20.4871,20.5233,57000.0
2015-03-18 15:00:00,28.34,28.39,28.15,28.18,107100.0,20.5233,20.5595,20.3857,20.4074,107100.0
2015-03-18 15:30:00,28.18,28.21,28.06,28.2,182100.0,20.4074,20.4292,20.3205,20.4219,182100.0
2015-03-19 09:30:00,28.05,28.17,27.76,27.96,146700.0,20.3133,20.4002,20.1033,20.2481,146700.0
2015-03-19 10:00:00,27.95,27.97,27.84,27.84,58800.0,20.2409,20.2554,20.1612,20.1612,58800.0
2015-03-19 10:30:00,27.84,27.86,27.67,27.72,122100.0,20.1612,20.1757,20.0381,20.0743,122100.0
2015-03-19 11:00:00,27.73,27.73,27.69,27.71,97600.0,20.0816,20.0816,20.0526,20.0671,97600.0
2015-03-19 11:30:00,27.71,27.71,27.56,27.56,60800.0,20.0671,20.0671,19.9585,19.9585,60800.0
2015-03-19 12:00:00,27.56,27.69,27.53,27.69,109000.0,19.9585,20.0526,19.9367,20.0526,109000.0
2015-03-19 12:30:00,27.69,27.73,27.61,27.68,86500.0,20.0526,20.0816,19.9947,20.0454,86500.0
2015-03-19 13:00:00,27.68,27.69,27.65,27.65,67400.0,20.0454,20.0526,20.0236,20.0236,67400.0
2015-03-19 13:30:00,27.66,27.66,27.61,27.62,53900.0,20.0309,20.0309,19.9947,20.0019,53900.0
2015-03-19 14:00:00,27.62,27.63,27.54,27.55,88000.0,20.0019,20.0091,19.944,19.9512,88000.0
2015-03-19 14:30:00,27.56,27.61,27.55,27.61,94700.0,19.9585,19.9947,19.9512,19.9947,94700.0
2015-03-19 15:00:00,27.61,27.66,27.6,27.64,94900.0,19.9947,20.0309,19.9874,20.0164,94900.0
2015-03-19 15:30:00,27.64,27.72,27.62,27.69,278600.0,20.0164,20.0743,20.0019,20.0526,278600.0
2015-03-20 09:30:00,27.8,27.95,27.7,27.89,214300.0,20.1323,20.2409,20.0598,20.1974,214300.0
2015-03-20 10:00:00,27.9,28.12,27.9,28.07,104300.0,20.2047,20.364,20.2047,20.3278,104300.0
2015-03-20 10:30:00,28.07,28.24,28.07,28.23,105800.0,20.3278,20.4509,20.3278,20.4437,105800.0
2015-03-20 11:00:00,28.22,28.24,28.21,28.22,86400.0,20.4364,20.4509,20.4292,20.4364,86400.0
2015-03-20 11:30:00,28.22,28.23,28.18,28.2,31400.0,20.4364,20.4437,20.4074,20.4219,31400.0
2015-03-20 12:00:00,28.21,28.21,28.16,28.18,24800.0,20.4292,20.4292,20.393,20.4074,24800.0
2015-03-20 12:30:00,28.19,28.22,28.19,28.21,34300.0,20.4147,20.4364,20.4147,20.4292,34300.0
2015-03-20 13:00:00,28.2,28.23,28.2,28.21,57900.0,20.4219,20.4437,20.4219,20.4292,57900.0
2015-03-20 13:30:00,28.21,28.22,28.18,28.2,42600.0,20.4292,20.4364,20.4074,20.4219,42600.0
2015-03-20 14:00:00,28.2,28.21,28.17,28.19,39700.0,20.4219,20.4292,20.4002,20.4147,39700.0
2015-03-20 14:30:00,28.2,28.21,28.16,28.2,32400.0,20.4219,20.4292,20.393,20.4219,32400.0
2015-03-20 15:00:00,28.21,28.21,28.15,28.17,64000.0,20.4292,20.4292,20.3857,20.4002,64000.0
2015-03-20 15:30:00,28.18,28.34,28.17,28.3,285600.0,20.4074,20.5233,20.4002,20.4944,285600.0
2015-03-23 09:30:00,28.3,28.39,28.16,28.18,31400.0,20.4944,20.5595,20.393,20.4074,31400.0
2015-03-23 10:00:00,28.18,28.22,28.09,28.14,45700.0,20.4074,20.4364,20.3423,20.3785,45700.0
2015-03-23 10:30:00,28.15,28.19,28.09,28.19,60500.0,20.3857,20.4147,20.3423,20.4147,60500.0
2015-03-23 11:00:00,28.19,28.23,28.16,28.19,64200.0,20.4147,20.4437,20.393,20.4147,64200.0
2015-03-23 11:30:00,28.18,28.2,28.13,28.19,50500.0,20.4074,20.4219,20.3712,20.4147,50500.0
2015-03-23 12:00:00,28.19,28.19,28.14,28.15,52100.0,20.4147,20.4147,20.3785,20.3857,52100.0
2015-03-23 12:30:00,28.16,28.23,28.15,28.22,23400.0,20.393,20.4437,20.3857,20.4364,23400.0
2015-03-23 13:00:00,28.21,28.28,28.21,28.27,17600.0,20.4292,20.4799,20.4292,20.4726,17600.0
2015-03-23 13:30:00,28.26,28.31,28.26,28.3,29700.0,20.4654,20.5016,20.4654,20.4944,29700.0
2015-03-23 14:00:00,28.3,28.36,28.29,28.31,32900.0,20.4944,20.5378,20.4871,20.5016,32900.0
2015-03-23 14:30:00,28.32,28.37,28.29,28.35,70800.0,20.5088,20.545,20.4871,20.5306,70800.0
2015-03-23 15:00:00,28.35,28.36,28.3,28.32,47900.0,20.5306,20.5378,20.4944,20.5088,47900.0
2015-03-23 15:30:00,28.32,28.34,28.23,28.24,161200.0,20.5088,20.5233,20.4437,20.4509,161200.0
2015-03-24 09:30:00,28.18,28.25,28.11,28.14,69700.0,20.4074,20.4581,20.3568,20.3785,69700.0
2015-03-24 10:00:00,28.15,28.28,28.14,28.28,56200.0,20.3857,20.4799,20.3785,20.4799,56200.0
2015-03-24 10:30:00,28.28,28.29,28.19,28.26,48000.0,20.4799,20.4871,20.4147,20.4654,48000.0
2015-03-24 11:00:00,28.25,28.35,28.23,28.3,23800.0,20.4581,20.5306,20.4437,20.4944,23800.0
2015-03-24 11:30:00,28.3,28.31,28.26,28.27,31800.0,20.4944,20.5016,20.4654,20.4726,31800.0
2015-03-24 12:00:00,28.27,28.29,28.21,28.23,133200.0,20.4726,20.4871,20.4292,20.4437,133200.0
2015-03-24 12:30:00,28.23,28.26,28.18,28.24,88300.0,20.4437,20.4654,20.4074,20.4509,88300.0
2015-03-24 13:00:00,28.23,28.26,28.13,28.16,41000.0,20.4437,20.4654,20.3712,20.393,41000.0
2015-03-24 13:30:00,28.16,28.21,28.13,28.19,33300.0,20.393,20.4292,20.3712,20.4147,33300.0
2015-03-24 14:00:00,28.19,28.27,28.18,28.27,41800.0,20.4147,20.4726,20.4074,20.4726,41800.0
2015-03-24 14:30:00,28.26,28.28,28.23,28.28,45800.0,20.4654,20.4799,20.4437,20.4799,45800.0
2015-03-24 15:00:00,28.28,28.28,28.21,28.23,90200.0,20.4799,20.4799,20.4292,20.4437,90200.0
2015-03-24 15:30:00,28.23,28.24,28.2,28.21,293500.0,20.4437,20.4509,20.4219,20.4292,293500.0
2015-03-25 09:30:00,28.22,28.22,27.95,28.1,69700.0,20.4364,20.4364,20.2409,20.3495,69700.0
2015-03-25 10:00:00,28.1,28.15,28.05,28.08,39700.0,20.3495,20.3857,20.3133,20.335,39700.0
2015-03-25 10:30:00,28.09,28.1,28.0,28.01,66200.0,20.3423,20.3495,20.2771,20.2843,66200.0
2015-03-25 11:00:00,28.01,28.03,27.95,28.01,27200.0,20.2843,20.2988,20.2409,20.2843,27200.0
2015-03-25 11:30:00,28.0,28.0,27.86,27.88,60600.0,20.2771,20.2771,20.1757,20.1902,60600.0
2015-03-25 12:00:00,27.88,27.88,27.76,27.81,94500.0,20.1902,20.1902,20.1033,20.1395,94500.0
2015-03-25 12:30:00,27.82,27.83,27.8,27.82,50700.0,20.1467,20.154,20.1323,20.1467,50700.0
2015-03-25 13:00:00,27.82,27.84,27.79,27.84,49000.0,20.1467,20.1612,20.125,20.1612,49000.0
2015-03-25 13:30:00,27.84,27.88,27.84,27.86,30900.0,20.1612,20.1902,20.1612,20.1757,30900.0
2015-03-25 14:00:00,27.86,27.9,27.82,27.84,83100.0,20.1757,20.2047,20.1467,20.1612,83100.0
2015-03-25 14:30:00,27.84,27.86,27.79,27.8,74100.0,20.1612,20.1757,20.125,20.1323,74100.0
2015-03-25 15:00:00,27.79,27.82,27.72,27.73,128000.0,20.125,20.1467,20.0743,20.0816,128000.0
2015-03-25 15:30:00,27.72,27.74,27.68,27.71,219300.0,20.0743,20.0888,20.0454,20.0671,219300.0
2015-03-26 09:30:00,27.61,27.77,27.43,27.59,53700.0,19.9947,20.1105,19.8643,19.9802,53700.0
2015-03-26 10:00:00,27.59,27.6,27.38,27.48,48100.0,19.9802,19.9874,19.8281,19.9005,48100.0
2015-03-26 10:30:00,27.46,27.66,27.46,27.66,47100.0,19.886,20.0309,19.886,20.0309,47100.0
2015-03-26 11:00:00,27.66,27.68,27.61,27.65,23000.0,20.0309,20.0454,19.9947,20.0236,23000.0
2015-03-26 11:30:00,27.66,27.82,27.66,27.82,48100.0,20.0309,20.1467,20.0309,20.1467,48100.0
2015-03-26 12:00:00,27.82,27.86,27.77,27.78,67800.0,20.1467,20.1757,20.1105,20.1178,67800.0
2015-03-26 12:30:00,27.77,27.82,27.76,27.8,27300.0,20.1105,20.1467,20.1033,20.1323,27300.0
2015-03-26 13:00:00,27.8,27.82,27.78,27.81,62300.0,20.1323,20.1467,20.1178,20.1395,62300.0
2015-03-26 13:30:00,27.81,27.86,27.75,27.85,62900.0,20.1395,20.1757,20.0961,20.1685,62900.0
2015-03-26 14:00:00,27.85,27.85,27.8,27.82,38100.0,20.1685,20.1685,20.1323,20.1467,38100.0
2015-03-26 14:30:00,27.81,27.83,27.76,27.76,55200.0,20.1395,20.154,20.1033,20.1033,55200.0
2015-03-26 15:00:00,27.75,27.83,27.74,27.82,49900.0,20.0961,20.154,20.0888,20.1467,49900.0
2015-03-26 15:30:00,27.83,27.88,27.79,27.79,250400.0,20.154,20.1902,20.125,20.125,250400.0
2015-03-27 09:30:00,27.75,27.79,27.51,27.73,25500.0,20.0961,20.125,19.9222,20.0816,25500.0
2015-03-27 10:00:00,27.73,27.8,27.65,27.73,58300.0,20.0816,20.1323,20.0236,20.0816,58300.0
2015-03-27 10:30:00,27.72,27.79,27.69,27.78,15000.0,20.0743,20.125,20.0526,20.1178,15000.0
2015-03-27 11:00:00,27.78,27.8,27.74,27.75,18000.0,20.1178,20.1323,20.0888,20.0961,18000.0
2015-03-27 11:30:00,27.75,27.75,27.65,27.69,18200.0,20.0961,20.0961,20.0236,20.0526,18200.0
2015-03-27 12:00:00,27.7,27.72,27.61,27.62,13200.0,20.0598,20.0743,19.9947,20.0019,13200.0
2015-03-27 12:30:00,27.61,27.66,27.6,27.63,13300.0,19.9947,20.0309,19.9874,20.0091,13300.0
2015-03-27 13:00:00,27.64,27.64,27.57,27.59,16000.0,20.0164,20.0164,19.9657,19.9802,16000.0
2015-03-27 13:30:00,27.59,27.61,27.56,27.61,21400.0,19.9802,19.9947,19.9585,19.9947,21400.0
2015-03-27 14:00:00,27.6,27.69,27.6,27.68,16900.0,19.9874,20.0526,19.9874,20.0454,16900.0
2015-03-27 14:30:00,27.68,27.68,27.65,27.67,15500.0,20.0454,20.0454,20.0236,20.0381,15500.0
2015-03-27 15:00:00,27.67,27.69,27.63,27.64,36400.0,20.0381,20.0526,20.0091,20.0164,36400.0
2015-03-27 15:30:00,27.64,27.7,27.63,27.68,88000.0,20.0164,20.0598,20.0091,20.0454,88000.0
2015-03-30 09:30:00,27.87,28.14,27.87,28.1,29700.0,20.183,20.3785,20.183,20.3495,29700.0
2015-03-30 10:00:00,28.1,28.17,28.0,28.07,35700.0,20.3495,20.4002,20.2771,20.3278,35700.0
2015-03-30 10:30:00,28.08,28.16,28.04,28.14,24700.0,20.335,20.393,20.3061,20.3785,24700.0
2015-03-30 11:00:00,28.14,28.15,28.06,28.06,56900.0,20.3785,20.3857,20.3205,20.3205,56900.0
2015-03-30 11:30:00,28.06,28.07,28.02,28.06,16400.0,20.3205,20.3278,20.2916,20.3205,16400.0
2015-03-30 12:00:00,28.06,28.14,28.06,28.12,24500.0,20.3205,20.3785,20.3205,20.364,24500.0
2015-03-30 12:30:00,28.12,28.21,28.1,28.2,35400.0,20.364,20.4292,20.3495,20.4219,35400.0
2015-03-30 13:00:00,28.2,28.27,28.2,28.27,57900.0,20.4219,20.4726,20.4219,20.4726,57900.0
2015-03-30 13:30:00,28.26,28.27,28.16,28.18,41100.0,20.4654,20.4726,20.393,20.4074,41100.0
2015-03-30 14:00:00,28.17,28.24,28.17,28.18,32400.0,20.4002,20.4509,20.4002,20.4074,32400.0
2015-03-30 14:30:00,28.19,28.21,28.17,28.17,53600.0,20.4147,20.4292,20.4002,20.4002,53600.0
2015-03-30 15:00:00,28.18,28.21,28.12,28.13,68700.0,20.4074,20.4292,20.364,20.3712,68700.0
2015-03-30 15:30:00,28.13,28.16,28.11,28.12,107700.0,20.3712,20.393,20.3568,20.364,107700.0
2015-03-31 09:30:00,27.97,28.07,27.85,28.01,29800.0,20.2554,20.3278,20.1685,20.2843,29800.0
2015-03-31 10:00:00,28.04,28.05,27.99,27.99,19700.0,20.3061,20.3133,20.2699,20.2699,19700.0
2015-03-31 10:30:00,28.0,28.09,28.0,28.05,17000.0,20.2771,20.3423,20.2771,20.3133,17000.0
2015-03-31 11:00:00,28.05,28.11,28.05,28.08,32100.0,20.3133,20.3568,20.3133,20.335,32100.0
2015-03-31 11:30:00,28.08,28.12,28.02,28.1,27600.0,20.335,20.364,20.2916,20.3495,27600.0
2015-03-31 12:00:00,28.1,28.1,28.05,28.07,20700.0,20.3495,20.3495,20.3133,20.3278,20700.0
2015-03-31 12:30:00,28.07,28.12,28.05,28.07,18800.0,20.3278,20.364,20.3133,20.3278,18800.0
2015-03-31 13:00:00,28.09,28.11,28.04,28.04,16900.0,20.3423,20.3568,20.3061,20.3061,16900.0
2015-03-31 13:30:00,28.05,28.08,27.95,27.98,58500.0,20.3133,20.335,20.2409,20.2626,58500.0
2015-03-31 14:00:00,27.98,28.02,27.97,27.98,43500.0,20.2626,20.2916,20.2554,20.2626,43500.0
2015-03-31 14:30:00,27.98,27.98,27.95,27.95,32000.0,20.2626,20.2626,20.2409,20.2409,32000.0
2015-03-31 15:00:00,27.95,27.95,27.83,27.85,61900.0,20.2409,20.2409,20.154,20.1685,61900.0
2015-03-31 15:30:00,27.84,28.04,27.83,28.01,181300.0,20.1612,20.3061,20.154,20.2843,181300.0
2015-04-01 09:30:00,27.96,28.03,27.73,27.79,60200.0,20.2481,20.2988,20.0816,20.125,60200.0
2015-04-01 10:00:00,27.78,27.8,27.69,27.78,44200.0,20.1178,20.1323,20.0526,20.1178,44200.0
2015-04-01 10:30:00,27.81,28.05,27.79,27.98,40200.0,20.1395,20.3133,20.125,20.2626,40200.0
2015-04-01 11:00:00,27.97,28.03,27.93,27.94,27900.0,20.2554,20.2988,20.2264,20.2336,27900.0
2015-04-01 11:30:00,27.94,27.96,27.83,27.84,22200.0,20.2336,20.2481,20.154,20.1612,22200.0
2015-04-01 12:00:00,27.84,27.87,27.74,27.81,55400.0,20.1612,20.183,20.0888,20.1395,55400.0
2015-04-01 12:30:00,27.8,27.9,27.79,27.85,32300.0,20.1323,20.2047,20.125,20.1685,32300.0
2015-04-01 13:00:00,27.85,27.85,27.78,27.82,21800.0,20.1685,20.1685,20.1178,20.1467,21800.0
2015-04-01 13:30:00,27.83,27.97,27.83,27.92,38600.0,20.154,20.2554,20.154,20.2192,38600.0
2015-04-01 14:00:00,27.92,27.93,27.83,27.83,33500.0,20.2192,20.2264,20.154,20.154,33500.0
2015-04-01 14:30:00,27.83,27.84,27.75,27.79,41300.0,20.154,20.1612,20.0961,20.125,41300.0
2015-04-01 15:00:00,27.79,27.87,27.73,27.85,54100.0,20.125,20.183,20.0816,20.1685,54100.0
2015-04-01 15:30:00,27.85,27.94,27.84,27.93,125500.0,20.1685,20.2336,20.1612,20.2264,125500.0
2015-04-02 09:30:00,27.55,28.04,27.5,28.04,41800.0,19.9512,20.3061,19.915,20.3061,41800.0
2015-04-02 10:00:00,28.05,28.15,28.05,28.13,41900.0,20.3133,20.3857,20.3133,20.3712,41900.0
2015-04-02 10:30:00,28.13,28.13,27.98,27.99,58000.0,20.3712,20.3712,20.2626,20.2699,58000.0
2015-04-02 11:00:00,27.99,28.01,27.96,28.0,61700.0,20.2699,20.2843,20.2481,20.2771,61700.0
2015-04-02 11:30:00,28.0,28.01,27.92,27.95,43900.0,20.2771,20.2843,20.2192,20.2409,43900.0
2015-04-02 12:00:00,27.95,27.96,27.88,27.96,23900.0,20.2409,20.2481,20.1902,20.2481,23900.0
2015-04-02 12:30:00,27.96,28.0,27.95,27.97,46700.0,20.2481,20.2771,20.2409,20.2554,46700.0
2015-04-02 13:00:00,27.96,28.0,27.94,27.97,31500.0,20.2481,20.2771,20.2336,20.2554,31500.0
2015-04-02 13:30:00,27.97,27.98,27.93,27.98,26200.0,20.2554,20.2626,20.2264,20.2626,26200.0
2015-04-02 14:00:00,27.97,27.99,27.96,27.98,50500.0,20.2554,20.2699,20.2481,20.2626,50500.0
2015-04-02 14:30:00,27.97,27.98,27.96,27.98,37500.0,20.2554,20.2626,20.2481,20.2626,37500.0
2015-04-02 15:00:00,27.97,27.97,27.86,27.93,70800.0,20.2554,20.2554,20.1757,20.2264,70800.0
2015-04-02 15:30:00,27.93,27.96,27.86,27.86,302800.0,20.2264,20.2481,20.1757,20.1757,302800.0
2015-04-06 09:30:00,27.62,27.73,27.32,27.65,76600.0,20.0019,20.0816,19.7847,20.0236,76600.0
2015-04-06 10:00:00,27.67,27.83,27.65,27.81,58400.0,20.0381,20.154,20.0236,20.1395,58400.0
2015-04-06 10:30:00,27.81,27.84,27.74,27.74,58800.0,20.1395,20.1612,20.0888,20.0888,58800.0
2015-04-06 11:00:00,27.75,27.78,27.74,27.78,73200.0,20.0961,20.1178,20.0888,20.1178,73200.0
2015-04-06 11:30:00,27.77,27.8,27.73,27.74,49500.0,20.1105,20.1323,20.0816,20.0888,49500.0
2015-04-06 12:00:00,27.74,27.82,27.73,27.79,98100.0,20.0888,20.1467,20.0816,20.125,98100.0
2015-04-06 12:30:00,27.79,27.82,27.78,27.79,69600.0,20.125,20.1467,20.1178,20.125,69600.0
2015-04-06 13:00:00,27.8,27.83,27.75,27.78,49400.0,20.1323,20.154,20.0961,20.1178,49400.0
2015-04-06 13:30:00,27.78,27.79,27.67,27.68,63500.0,20.1178,20.125,20.0381,20.0454,63500.0
2015-04-06 14:00:00,27.68,27.79,27.68,27.74,47500.0,20.0454,20.125,20.0454,20.0888,47500.0
2015-04-06 14:30:00,27.75,27.82,27.65,27.68,72600.0,20.0961,20.1467,20.0236,20.0454,72600.0
2015-04-06 15:00:00,27.68,27.69,27.62,27.67,92300.0,20.0454,20.0526,20.0019,20.0381,92300.0
2015-04-06 15:30:00,27.67,27.71,27.6,27.68,224000.0,20.0381,20.0671,19.9874,20.0454,224000.0
2015-04-07 09:30:00,27.71,27.88,27.67,27.76,58300.0,20.0671,20.1902,20.0381,20.1033,58300.0
2015-04-07 10:00:00,27.77,27.84,27.73,27.83,72100.0,20.1105,20.1612,20.0816,20.154,72100.0
2015-04-07 10:30:00,27.84,27.89,27.78,27.78,77400.0,20.1612,20.1974,20.1178,20.1178,77400.0
2015-04-07 11:00:00,27.79,27.85,27.77,27.85,46000.0,20.125,20.1685,20.1105,20.1685,46000.0
2015-04-07 11:30:00,27.84,27.9,27.81,27.9,72400.0,20.1612,20.2047,20.1395,20.2047,72400.0
2015-04-07 12:00:00,27.9,27.97,27.89,27.96,48100.0,20.2047,20.2554,20.1974,20.2481,48100.0
2015-04-07 12:30:00,27.97,27.99,27.95,27.96,26900.0,20.2554,20.2699,20.2409,20.2481,26900.0
2015-04-07 13:00:00,27.97,27.98,27.87,27.87,42500.0,20.2554,20.2626,20.183,20.183,42500.0
2015-04-07 13:30:00,27.86,27.88,27.8,27.83,37200.0,20.1757,20.1902,20.1323,20.154,37200.0
2015-04-07 14:00:00,27.83,27.9,27.82,27.89,40100.0,20.154,20.2047,20.1467,20.1974,40100.0
2015-04-07 14:30:00,27.89,27.89,27.87,27.88,21800.0,20.1974,20.1974,20.183,20.1902,21800.0
2015-04-07 15:00:00,27.88,27.9,27.76,27.76,89500.0,20.1902,20.2047,20.1033,20.1033,89500.0
2015-04-07 15:30:00,27.76,27.8,27.73,27.75,151500.0,20.1033,20.1323,20.0816,20.0961,151500.0
2015-04-08 09:30:00,27.8,28.02,27.79,27.95,34100.0,20.1323,20.2916,20.125,20.2409,34100.0
2015-04-08 10:00:00,27.96,27.98,27.91,27.94,23500.0,20.2481,20.2626,20.2119,20.2336,23500.0
2015-04-08 10:30:00,27.93,27.94,27.78,27.82,61600.0,20.2264,20.2336,20.1178,20.1467,61600.0
2015-04-08 11:00:00,27.82,27.84,27.8,27.81,37300.0,20.1467,20.1612,20.1323,20.1395,37300.0
2015-04-08 11:30:00,27.82,27.85,27.78,27.84,26300.0,20.1467,20.1685,20.1178,20.1612,26300.0
2015-04-08 12:00:00,27.85,27.85,27.8,27.81,20600.0,20.1685,20.1685,20.1323,20.1395,20600.0
2015-04-08 12:30:00,27.8,27.83,27.79,27.81,19000.0,20.1323,20.154,20.125,20.1395,19000.0
2015-04-08 13:00:00,27.81,27.82,27.74,27.75,12900.0,20.1395,20.1467,20.0888,20.0961,12900.0
2015-04-08 13:30:00,27.75,27.76,27.73,27.75,14200.0,20.0961,20.1033,20.0816,20.0961,14200.0
2015-04-08 14:00:00,27.75,27.87,27.72,27.8,61300.0,20.0961,20.183,20.0743,20.1323,61300.0
2015-04-08 14:30:00,27.8,27.82,27.75,27.78,23300.0,20.1323,20.1467,20.0961,20.1178,23300.0
2015-04-08 15:00:00,27.79,27.81,27.76,27.77,35900.0,20.125,20.1395,20.1033,20.1105,35900.0
2015-04-08 15:30:00,27.77,27.84,27.73,27.75,160300.0,20.1105,20.1612,20.0816,20.0961,160300.0
2015-04-09 09:30:00,27.77,27.85,27.58,27.6,73800.0,20.1105,20.1685,19.9729,19.9874,73800.0
2015-04-09 10:00:00,27.6,27.64,27.54,27.61,117600.0,19.9874,20.0164,19.944,19.9947,117600.0
2015-04-09 10:30:00,27.61,27.61,27.44,27.44,103400.0,19.9947,19.9947,19.8716,19.8716,103400.0
2015-04-09 11:00:00,27.44,27.46,27.38,27.44,68500.0,19.8716,19.886,19.8281,19.8716,68500.0
2015-04-09 11:30:00,27.45,27.45,27.37,27.38,211300.0,19.8788,19.8788,19.8209,19.8281,211300.0
2015-04-09 12:00:00,27.39,27.46,27.36,27.45,69500.0,19.8353,19.886,19.8136,19.8788,69500.0
2015-04-09 12:30:00,27.45,27.46,27.44,27.45,95800.0,19.8788,19.886,19.8716,19.8788,95800.0
2015-04-09 13:00:00,27.46,27.52,27.44,27.5,127200.0,19.886,19.9295,19.8716,19.915,127200.0
2015-04-09 13:30:00,27.5,27.51,27.44,27.45,83400.0,19.915,19.9222,19.8716,19.8788,83400.0
2015-04-09 14:00:00,27.45,27.53,27.44,27.5,62500.0,19.8788,19.9367,19.8716,19.915,62500.0
2015-04-09 14:30:00,27.5,27.53,27.47,27.51,51500.0,19.915,19.9367,19.8933,19.9222,51500.0
2015-04-09 15:00:00,27.51,27.59,27.5,27.57,104000.0,19.9222,19.9802,19.915,19.9657,104000.0
2015-04-09 15:30:00,27.57,27.59,27.53,27.59,216700.0,19.9657,19.9802,19.9367,19.9802,216700.0
2015-04-10 09:30:00,27.6,27.74,27.47,27.71,40100.0,19.9874,20.0888,19.8933,20.0671,40100.0
2015-04-10 10:00:00,27.71,27.74,27.67,27.7,41600.0,20.0671,20.0888,20.0381,20.0598,41600.0
2015-04-10 10:30:00,27.71,27.82,27.71,27.76,43800.0,20.0671,20.1467,20.0671,20.1033,43800.0
2015-04-10 11:00:00,27.76,27.8,27.7,27.8,56900.0,20.1033,20.1323,20.0598,20.1323,56900.0
2015-04-10 11:30:00,27.79,27.8,27.73,27.73,32600.0,20.125,20.1323,20.0816,20.0816,32600.0
2015-04-10 12:00:00,27.74,27.75,27.71,27.75,41800.0,20.0888,20.0961,20.0671,20.0961,41800.0
2015-04-10 12:30:00,27.74,27.75,27.7,27.71,31600.0,20.0888,20.0961,20.0598,20.0671,31600.0
2015-04-10 13:00:00,27.71,27.73,27.68,27.69,35500.0,20.0671,20.0816,20.0454,20.0526,35500.0
2015-04-10 13:30:00,27.69,27.75,27.67,27.75,22200.0,20.0526,20.0961,20.0381,20.0961,22200.0
2015-04-10 14:00:00,27.75,27.77,27.74,27.77,31000.0,20.0961,20.1105,20.0888,20.1105,31000.0
2015-04-10 14:30:00,27.77,27.85,27.77,27.84,53400.0,20.1105,20.1685,20.1105,20.1612,53400.0
2015-04-10 15:00:00,27.84,27.84,27.78,27.81,33600.0,20.1612,20.1612,20.1178,20.1395,33600.0
2015-04-10 15:30:00,27.81,27.82,27.77,27.78,84100.0,20.1395,20.1467,20.1105,20.1178,84100.0
2015-04-13 09:30:00,27.92,27.96,27.84,27.93,29200.0,20.2192,20.2481,20.1612,20.2264,29200.0
2015-04-13 10:00:00,27.93,28.0,27.91,28.0,14900.0,20.2264,20.2771,20.2119,20.2771,14900.0
2015-04-13 10:30:00,28.0,28.02,27.98,27.99,28600.0,20.2771,20.2916,20.2626,20.2699,28600.0
2015-04-13 11:00:00,27.99,28.0,27.94,27.97,33400.0,20.2699,20.2771,20.2336,20.2554,33400.0
2015-04-13 11:30:00,27.97,28.0,27.96,28.0,28300.0,20.2554,20.2771,20.2481,20.2771,28300.0
2015-04-13 12:00:00,28.0,28.0,27.98,28.0,19200.0,20.2771,20.2771,20.2626,20.2771,19200.0
2015-04-13 12:30:00,28.0,28.0,27.99,28.0,17000.0,20.2771,20.2771,20.2699,20.2771,17000.0
2015-04-13 13:00:00,28.0,28.06,27.99,28.05,33000.0,20.2771,20.3205,20.2699,20.3133,33000.0
2015-04-13 13:30:00,28.05,28.08,28.03,28.08,18900.0,20.3133,20.335,20.2988,20.335,18900.0
2015-04-13 14:00:00,28.08,28.08,28.02,28.03,22600.0,20.335,20.335,20.2916,20.2988,22600.0
2015-04-13 14:30:00,28.03,28.05,27.99,28.0,25100.0,20.2988,20.3133,20.2699,20.2771,25100.0
2015-04-13 15:00:00,28.0,28.03,28.0,28.01,23700.0,20.2771,20.2988,20.2771,20.2843,23700.0
2015-04-13 15:30:00,28.01,28.04,27.99,28.02,78100.0,20.2843,20.3061,20.2699,20.2916,78100.0
2015-04-14 09:30:00,27.98,28.03,27.66,27.67,58900.0,20.2626,20.2988,20.0309,20.0381,58900.0
2015-04-14 10:00:00,27.69,27.69,27.6,27.63,38600.0,20.0526,20.0526,19.9874,20.0091,38600.0
2015-04-14 10:30:00,27.63,27.67,27.62,27.64,56500.0,20.0091,20.0381,20.0019,20.0164,56500.0
2015-04-14 11:00:00,27.64,27.79,27.6,27.75,31900.0,20.0164,20.125,19.9874,20.0961,31900.0
2015-04-14 11:30:00,27.76,27.78,27.75,27.76,10900.0,20.1033,20.1178,20.0961,20.1033,10900.0
2015-04-14 12:00:00,27.76,27.77,27.71,27.74,19700.0,20.1033,20.1105,20.0671,20.0888,19700.0
2015-04-14 12:30:00,27.75,27.82,27.75,27.81,27700.0,20.0961,20.1467,20.0961,20.1395,27700.0
2015-04-14 13:00:00,27.81,27.84,27.8,27.82,38100.0,20.1395,20.1612,20.1323,20.1467,38100.0
2015-04-14 13:30:00,27.82,27.86,27.82,27.85,31800.0,20.1467,20.1757,20.1467,20.1685,31800.0
2015-04-14 14:00:00,27.85,27.92,27.82,27.9,69600.0,20.1685,20.2192,20.1467,20.2047,69600.0
2015-04-14 14:30:00,27.89,27.9,27.78,27.82,29300.0,20.1974,20.2047,20.1178,20.1467,29300.0
2015-04-14 15:00:00,27.82,27.85,27.8,27.8,29500.0,20.1467,20.1685,20.1323,20.1323,29500.0
2015-04-14 15:30:00,27.8,27.85,27.8,27.83,88500.0,20.1323,20.1685,20.1323,20.154,88500.0
2015-04-15 09:30:00,27.83,27.99,27.83,27.94,34000.0,20.154,20.2699,20.154,20.2336,34000.0
2015-04-15 10:00:00,27.94,27.96,27.91,27.95,13200.0,20.2336,20.2481,20.2119,20.2409,13200.0
2015-04-15 10:30:00,27.94,28.1,27.94,28.07,19000.0,20.2336,20.3495,20.2336,20.3278,19000.0
2015-04-15 11:00:00,28.07,28.1,28.03,28.1,19700.0,20.3278,20.3495,20.2988,20.3495,19700.0
2015-04-15 11:30:00,28.1,28.15,28.07,28.14,33300.0,20.3495,20.3857,20.3278,20.3785,33300.0
2015-04-15 12:00:00,28.14,28.21,28.14,28.17,13100.0,20.3785,20.4292,20.3785,20.4002,13100.0
2015-04-15 12:30:00,28.17,28.24,28.14,28.23,25200.0,20.4002,20.4509,20.3785,20.4437,25200.0
2015-04-15 13:00:00,28.23,28.29,28.22,28.29,18600.0,20.4437,20.4871,20.4364,20.4871,18600.0
2015-04-15 13:30:00,28.29,28.29,28.21,28.21,24200.0,20.4871,20.4871,20.4292,20.4292,24200.0
2015-04-15 14:00:00,28.21,28.23,28.17,28.17,32700.0,20.4292,20.4437,20.4002,20.4002,32700.0
2015-04-15 14:30:00,28.17,28.2,28.15,28.2,31300.0,20.4002,20.4219,20.3857,20.4219,31300.0
2015-04-15 15:00:00,28.2,28.22,28.16,28.18,76400.0,20.4219,20.4364,20.393,20.4074,76400.0
2015-04-15 15:30:00,28.19,28.21,28.04,28.05,179200.0,20.4147,20.4292,20.3061,20.3133,179200.0
2015-04-16 09:30:00,27.97,28.05,27.69,27.75,42100.0,20.2554,20.3133,20.0526,20.0961,42100.0
2015-04-16 10:00:00,27.73,27.85,27.72,27.81,40400.0,20.0816,20.1685,20.0743,20.1395,40400.0
2015-04-16 10:30:00,27.81,27.93,27.8,27.9,31600.0,20.1395,20.2264,20.1323,20.2047,31600.0
2015-04-16 11:00:00,27.9,27.99,27.89,27.95,26700.0,20.2047,20.2699,20.1974,20.2409,26700.0
2015-04-16 11:30:00,27.95,27.95,27.86,27.88,15400.0,20.2409,20.2409,20.1757,20.1902,15400.0
2015-04-16 12:00:00,27.89,27.98,27.89,27.96,25600.0,20.1974,20.2626,20.1974,20.2481,25600.0
2015-04-16 12:30:00,27.95,27.96,27.88,27.89,20700.0,20.2409,20.2481,20.1902,20.1974,20700.0
2015-04-16 13:00:00,27.89,27.93,27.88,27.92,18000.0,20.1974,20.2264,20.1902,20.2192,18000.0
2015-04-16 13:30:00,27.93,28.03,27.91,28.0,22100.0,20.2264,20.2988,20.2119,20.2771,22100.0
2015-04-16 14:00:00,28.0,28.05,27.98,28.03,24300.0,20.2771,20.3133,20.2626,20.2988,24300.0
2015-04-16 14:30:00,28.03,28.07,27.99,28.0,37900.0,20.2988,20.3278,20.2699,20.2771,37900.0
2015-04-16 15:00:00,28.0,28.01,27.92,27.93,40800.0,20.2771,20.2843,20.2192,20.2264,40800.0
2015-04-16 15:30:00,27.93,27.99,27.92,27.93,55900.0,20.2264,20.2699,20.2192,20.2264,55900.0
2015-04-17 09:30:00,27.71,27.89,27.69,27.74,34900.0,20.0671,20.1974,20.0526,20.0888,34900.0
2015-04-17 10:00:00,27.74,27.74,27.51,27.52,44300.0,20.0888,20.0888,19.9222,19.9295,44300.0
2015-04-17 10:30:00,27.51,27.63,27.51,27.53,42600.0,19.9222,20.0091,19.9222,19.9367,42600.0
2015-04-17 11:00:00,27.53,27.67,27.47,27.67,45500.0,19.9367,20.0381,19.8933,20.0381,45500.0
2015-04-17 11:30:00,27.67,27.68,27.6,27.62,23700.0,20.0381,20.0454,19.9874,20.0019,23700.0
2015-04-17 12:00:00,27.61,27.65,27.58,27.58,19800.0,19.9947,20.0236,19.9729,19.9729,19800.0
2015-04-17 12:30:00,27.57,27.62,27.56,27.62,13900.0,19.9657,20.0019,19.9585,20.0019,13900.0
2015-04-17 13:00:00,27.62,27.66,27.61,27.63,17200.0,20.0019,20.0309,19.9947,20.0091,17200.0
2015-04-17 13:30:00,27.63,27.65,27.61,27.63,14800.0,20.0091,20.0236,19.9947,20.0091,14800.0
2015-04-17 14:00:00,27.63,27.65,27.59,27.61,59100.0,20.0091,20.0236,19.9802,19.9947,59100.0
2015-04-17 14:30:00,27.62,27.63,27.54,27.55,32100.0,20.0019,20.0091,19.944,19.9512,32100.0
2015-04-17 15:00:00,27.55,27.61,27.54,27.58,21500.0,19.9512,19.9947,19.944,19.9729,21500.0
2015-04-17 15:30:00,27.58,27.66,27.58,27.62,92800.0,19.9729,20.0309,19.9729,20.0019,92800.0
2015-04-20 09:30:00,27.73,27.87,27.7,27.76,31500.0,20.0816,20.183,20.0598,20.1033,31500.0
2015-04-20 10:00:00,27.76,27.81,27.68,27.78,52700.0,20.1033,20.1395,20.0454,20.1178,52700.0
2015-04-20 10:30:00,27.79,27.94,27.79,27.94,35000.0,20.125,20.2336,20.125,20.2336,35000.0
2015-04-20 11:00:00,27.95,28.04,27.91,27.91,60900.0,20.2409,20.3061,20.2119,20.2119,60900.0
2015-04-20 11:30:00,27.92,27.97,27.9,27.91,85100.0,20.2192,20.2554,20.2047,20.2119,85100.0
2015-04-20 12:00:00,27.91,27.93,27.86,27.88,70300.0,20.2119,20.2264,20.1757,20.1902,70300.0
2015-04-20 12:30:00,27.87,27.89,27.84,27.84,19200.0,20.183,20.1974,20.1612,20.1612,19200.0
2015-04-20 13:00:00,27.85,27.85,27.82,27.83,36400.0,20.1685,20.1685,20.1467,20.154,36400.0
2015-04-20 13:30:00,27.82,27.83,27.76,27.79,77300.0,20.1467,20.154,20.1033,20.125,77300.0
2015-04-20 14:00:00,27.8,27.8,27.76,27.77,38700.0,20.1323,20.1323,20.1033,20.1105,38700.0
2015-04-20 14:30:00,27.77,27.77,27.7,27.71,36000.0,20.1105,20.1105,20.0598,20.0671,36000.0
2015-04-20 15:00:00,27.7,27.72,27.68,27.69,82400.0,20.0598,20.0743,20.0454,20.0526,82400.0
2015-04-20 15:30:00,27.68,27.69,27.61,27.69,221700.0,20.0454,20.0526,19.9947,20.0526,221700.0
2015-04-21 09:30:00,28.1,28.1,27.61,27.87,64600.0,20.3495,20.3495,19.9947,20.183,64600.0
2015-04-21 10:00:00,27.89,27.96,27.82,27.94,39000.0,20.1974,20.2481,20.1467,20.2336,39000.0
2015-04-21 10:30:00,27.93,28.06,27.87,28.03,58200.0,20.2264,20.3205,20.183,20.2988,58200.0
2015-04-21 11:00:00,28.01,28.14,28.01,28.14,604800.0,20.2843,20.3785,20.2843,20.3785,604800.0
2015-04-21 11:30:00,28.13,28.2,28.0,28.01,43900.0,20.3712,20.4219,20.2771,20.2843,43900.0
2015-04-21 12:00:00,28.01,28.02,27.96,27.98,43000.0,20.2843,20.2916,20.2481,20.2626,43000.0
2015-04-21 12:30:00,27.97,28.02,27.95,28.01,75100.0,20.2554,20.2916,20.2409,20.2843,75100.0
2015-04-21 13:00:00,28.01,28.05,27.99,28.0,155500.0,20.2843,20.3133,20.2699,20.2771,155500.0
2015-04-21 13:30:00,28.0,28.05,28.0,28.03,109800.0,20.2771,20.3133,20.2771,20.2988,109800.0
2015-04-21 14:00:00,28.02,28.06,28.0,28.05,53800.0,20.2916,20.3205,20.2771,20.3133,53800.0
2015-04-21 14:30:00,28.05,28.08,28.03,28.05,58200.0,20.3133,20.335,20.2988,20.3133,58200.0
2015-04-21 15:00:00,28.05,28.12,28.01,28.07,146200.0,20.3133,20.364,20.2843,20.3278,146200.0
2015-04-21 15:30:00,28.06,28.16,28.04,28.16,342000.0,20.3205,20.393,20.3061,20.393,342000.0
2015-04-22 09:30:00,28.21,28.26,28.08,28.22,81900.0,20.4292,20.4654,20.335,20.4364,81900.0
2015-04-22 10:00:00,28.26,28.3,28.14,28.27,64200.0,20.4654,20.4944,20.3785,20.4726,64200.0
2015-04-22 10:30:00,28.28,28.42,28.25,28.36,51200.0,20.4799,20.5813,20.4581,20.5378,51200.0
2015-04-22 11:00:00,28.37,28.4,28.24,28.27,68400.0,20.545,20.5668,20.4509,20.4726,68400.0
2015-04-22 11:30:00,28.27,28.29,28.25,28.26,49300.0,20.4726,20.4871,20.4581,20.4654,49300.0
2015-04-22 12:00:00,28.26,28.27,28.15,28.23,57700.0,20.4654,20.4726,20.3857,20.4437,57700.0
2015-04-22 12:30:00,28.23,28.25,28.2,28.24,39200.0,20.4437,20.4581,20.4219,20.4509,39200.0
2015-04-22 13:00:00,28.24,28.26,28.21,28.24,21200.0,20.4509,20.4654,20.4292,20.4509,21200.0
2015-04-22 13:30:00,28.23,28.26,28.21,28.22,58400.0,20.4437,20.4654,20.4292,20.4364,58400.0
2015-04-22 14:00:00,28.22,28.26,28.17,28.2,57800.0,20.4364,20.4654,20.4002,20.4219,57800.0
2015-04-22 14:30:00,28.2,28.24,28.15,28.16,30700.0,20.4219,20.4509,20.3857,20.393,30700.0
2015-04-22 15:00:00,28.16,28.21,28.15,28.2,73400.0,20.393,20.4292,20.3857,20.4219,73400.0
2015-04-22 15:30:00,28.21,28.23,28.16,28.22,199000.0,20.4292,20.4437,20.393,20.4364,199000.0
2015-04-23 09:30:00,28.16,28.16,27.9,27.93,54400.0,20.393,20.393,20.2047,20.2264,54400.0
2015-04-23 10:00:00,27.94,27.98,27.84,27.92,58600.0,20.2336,20.2626,20.1612,20.2192,58600.0
2015-04-23 10:30:00,27.92,27.92,27.82,27.87,59700.0,20.2192,20.2192,20.1467,20.183,59700.0
2015-04-23 11:00:00,27.87,27.88,27.78,27.85,48500.0,20.183,20.1902,20.1178,20.1685,48500.0
2015-04-23 11:30:00,27.86,28.05,27.84,28.04,88300.0,20.1757,20.3133,20.1612,20.3061,88300.0
2015-04-23 12:00:00,28.05,28.1,28.03,28.06,29600.0,20.3133,20.3495,20.2988,20.3205,29600.0
2015-04-23 12:30:00,28.06,28.12,28.04,28.1,32000.0,20.3205,20.364,20.3061,20.3495,32000.0
2015-04-23 13:00:00,28.09,28.21,28.09,28.19,50000.0,20.3423,20.4292,20.3423,20.4147,50000.0
2015-04-23 13:30:00,28.18,28.2,28.08,28.13,39500.0,20.4074,20.4219,20.335,20.3712,39500.0
2015-04-23 14:00:00,28.13,28.18,28.1,28.11,43400.0,20.3712,20.4074,20.3495,20.3568,43400.0
2015-04-23 14:30:00,28.12,28.15,28.08,28.1,30300.0,20.364,20.3857,20.335,20.3495,30300.0
2015-04-23 15:00:00,28.1,28.16,28.09,28.1,58200.0,20.3495,20.393,20.3423,20.3495,58200.0
2015-04-23 15:30:00,28.09,28.1,27.99,28.0,103900.0,20.3423,20.3495,20.2699,20.2771,103900.0
2015-04-24 09:30:00,27.95,27.99,27.8,27.89,23300.0,20.2409,20.2699,20.1323,20.1974,23300.0
2015-04-24 10:00:00,27.91,27.91,27.85,27.9,15000.0,20.2119,20.2119,20.1685,20.2047,15000.0
2015-04-24 10:30:00,27.89,27.93,27.86,27.86,21800.0,20.1974,20.2264,20.1757,20.1757,21800.0
2015-04-24 11:00:00,27.85,27.85,27.76,27.77,29100.0,20.1685,20.1685,20.1033,20.1105,29100.0
2015-04-24 11:30:00,27.76,27.78,27.68,27.69,39000.0,20.1033,20.1178,20.0454,20.0526,39000.0
2015-04-24 12:00:00,27.7,27.73,27.68,27.71,19700.0,20.0598,20.0816,20.0454,20.0671,19700.0
2015-04-24 12:30:00,27.71,27.73,27.68,27.72,17200.0,20.0671,20.0816,20.0454,20.0743,17200.0
2015-04-24 13:00:00,27.71,27.72,27.66,27.69,15100.0,20.0671,20.0743,20.0309,20.0526,15100.0
2015-04-24 13:30:00,27.69,27.71,27.65,27.7,21100.0,20.0526,20.0671,20.0236,20.0598,21100.0
2015-04-24 14:00:00,27.71,27.71,27.67,27.67,29200.0,20.0671,20.0671,20.0381,20.0381,29200.0
2015-04-24 14:30:00,27.68,27.72,27.65,27.68,78000.0,20.0454,20.0743,20.0236,20.0454,78000.0
2015-04-24 15:00:00,27.68,27.68,27.61,27.62,28400.0,20.0454,20.0454,19.9947,20.0019,28400.0
2015-04-24 15:30:00,27.62,27.67,27.61,27.62,115500.0,20.0019,20.0381,19.9947,20.0019,115500.0
2015-04-27 09:30:00,27.75,27.89,27.69,27.89,30300.0,20.0961,20.1974,20.0526,20.1974,30300.0
2015-04-27 10:00:00,27.88,27.96,27.87,27.94,40800.0,20.1902,20.2481,20.183,20.2336,40800.0
2015-04-27 10:30:00,27.94,27.95,27.71,27.75,29600.0,20.2336,20.2409,20.0671,20.0961,29600.0
2015-04-27 11:00:00,27.75,27.75,27.7,27.73,38600.0,20.0961,20.0961,20.0598,20.0816,38600.0
2015-04-27 11:30:00,27.73,27.78,27.63,27.67,36900.0,20.0816,20.1178,20.0091,20.0381,36900.0
2015-04-27 12:00:00,27.67,27.67,27.48,27.49,40900.0,20.0381,20.0381,19.9005,19.9078,40900.0
2015-04-27 12:30:00,27.49,27.51,27.39,27.4,42200.0,19.9078,19.9222,19.8353,19.8426,42200.0
2015-04-27 13:00:00,27.4,27.45,27.35,27.41,36300.0,19.8426,19.8788,19.8064,19.8498,36300.0
2015-04-27 13:30:00,27.42,27.51,27.42,27.49,40400.0,19.8571,19.9222,19.8571,19.9078,40400.0
2015-04-27 14:00:00,27.49,27.52,27.47,27.52,28800.0,19.9078,19.9295,19.8933,19.9295,28800.0
2015-04-27 14:30:00,27.52,27.52,27.44,27.46,32100.0,19.9295,19.9295,19.8716,19.886,32100.0
2015-04-27 15:00:00,27.47,27.51,27.37,27.4,84500.0,19.8933,19.9222,19.8209,19.8426,84500.0
2015-04-27 15:30:00,27.39,27.45,27.36,27.4,223500.0,19.8353,19.8788,19.8136,19.8426,223500.0
2015-04-28 09:30:00,27.42,27.68,27.42,27.47,36900.0,19.8571,20.0454,19.8571,19.8933,36900.0
2015-04-28 10:00:00,27.49,27.5,27.31,27.36,40800.0,19.9078,19.915,19.7774,19.8136,40800.0
2015-04-28 10:30:00,27.37,27.5,27.37,27.49,23900.0,19.8209,19.915,19.8209,19.9078,23900.0
2015-04-28 11:00:00,27.5,27.64,27.49,27.61,59500.0,19.915,20.0164,19.9078,19.9947,59500.0
2015-04-28 11:30:00,27.61,27.73,27.61,27.72,57300.0,19.9947,20.0816,19.9947,20.0743,57300.0
2015-04-28 12:00:00,27.72,27.81,27.68,27.76,26600.0,20.0743,20.1395,20.0454,20.1033,26600.0
2015-04-28 12:30:00,27.77,27.79,27.68,27.73,29700.0,20.1105,20.125,20.0454,20.0816,29700.0
2015-04-28 13:00:00,27.74,27.77,27.72,27.75,21600.0,20.0888,20.1105,20.0743,20.0961,21600.0
2015-04-28 13:30:00,27.75,27.77,27.74,27.75,37900.0,20.0961,20.1105,20.0888,20.0961,37900.0
2015-04-28 14:00:00,27.74,27.75,27.68,27.73,33400.0,20.0888,20.0961,20.0454,20.0816,33400.0
2015-04-28 14:30:00,27.72,27.81,27.72,27.8,81100.0,20.0743,20.1395,20.0743,20.1323,81100.0
2015-04-28 15:00:00,27.8,27.87,27.78,27.86,45100.0,20.1323,20.183,20.1178,20.1757,45100.0
2015-04-28 15:30:00,27.85,27.87,27.81,27.86,180200.0,20.1685,20.183,20.1395,20.1757,180200.0
2015-04-29 09:30:00,27.76,28.13,27.76,27.96,56500.0,20.1033,20.3712,20.1033,20.2481,56500.0
2015-04-29 10:00:00,27.96,27.99,27.89,27.89,57700.0,20.2481,20.2699,20.1974,20.1974,57700.0
2015-04-29 10:30:00,27.88,28.03,27.87,28.0,146900.0,20.1902,20.2988,20.183,20.2771,146900.0
2015-04-29 11:00:00,28.0,28.18,28.0,28.12,48900.0,20.2771,20.4074,20.2771,20.364,48900.0
2015-04-29 11:30:00,28.12,28.14,28.05,28.07,20500.0,20.364,20.3785,20.3133,20.3278,20500.0
2015-04-29 12:00:00,28.07,28.08,27.98,28.0,47200.0,20.3278,20.335,20.2626,20.2771,47200.0
2015-04-29 12:30:00,27.99,28.1,27.97,28.09,53400.0,20.2699,20.3495,20.2554,20.3423,53400.0
2015-04-29 13:00:00,28.08,28.13,28.08,28.09,128300.0,20.335,20.3712,20.335,20.3423,128300.0
2015-04-29 13:30:00,28.09,28.09,27.98,27.98,101600.0,20.3423,20.3423,20.2626,20.2626,101600.0
2015-04-29 14:00:00,28.0,28.14,27.88,28.11,95900.0,20.2771,20.3785,20.1902,20.3568,95900.0
2015-04-29 14:30:00,28.12,28.22,27.98,27.98,71900.0,20.364,20.4364,20.2626,20.2626,71900.0
2015-04-29 15:00:00,27.99,28.05,27.96,28.02,52000.0,20.2699,20.3133,20.2481,20.2916,52000.0
2015-04-29 15:30:00,28.03,28.07,27.98,28.01,95400.0,20.2988,20.3278,20.2626,20.2843,95400.0
2015-04-30 09:30:00,28.0,28.12,27.78,27.78,43400.0,20.2771,20.364,20.1178,20.1178,43400.0
2015-04-30 10:00:00,27.75,27.85,27.69,27.78,30700.0,20.0961,20.1685,20.0526,20.1178,30700.0
2015-04-30 10:30:00,27.78,27.87,27.78,27.83,23200.0,20.1178,20.183,20.1178,20.154,23200.0
2015-04-30 11:00:00,27.84,28.04,27.84,28.04,25300.0,20.1612,20.3061,20.1612,20.3061,25300.0
2015-04-30 11:30:00,28.04,28.15,28.03,28.03,38700.0,20.3061,20.3857,20.2988,20.2988,38700.0
2015-04-30 12:00:00,28.03,28.07,27.99,27.99,22300.0,20.2988,20.3278,20.2699,20.2699,22300.0
2015-04-30 12:30:00,27.98,27.99,27.91,27.97,14200.0,20.2626,20.2699,20.2119,20.2554,14200.0
2015-04-30 13:00:00,27.98,28.04,27.98,28.04,16200.0,20.2626,20.3061,20.2626,20.3061,16200.0
2015-04-30 13:30:00,28.05,28.08,27.98,27.99,16600.0,20.3133,20.335,20.2626,20.2699,16600.0
2015-04-30 14:00:00,27.99,27.99,27.85,27.87,25800.0,20.2699,20.2699,20.1685,20.183,25800.0
2015-04-30 14:30:00,27.86,27.88,27.75,27.77,36900.0,20.1757,20.1902,20.0961,20.1105,36900.0
2015-04-30 15:00:00,27.75,27.77,27.65,27.74,56200.0,20.0961,20.1105,20.0236,20.0888,56200.0
2015-04-30 15:30:00,27.74,27.78,27.65,27.67,144000.0,20.0888,20.1178,20.0236,20.0381,144000.0
2015-05-01 09:30:00,27.67,27.88,27.63,27.67,36900.0,20.0381,20.1902,20.0091,20.0381,36900.0
2015-05-01 10:00:00,27.67,27.83,27.66,27.77,29900.0,20.0381,20.154,20.0309,20.1105,29900.0
2015-05-01 10:30:00,27.76,27.78,27.6,27.62,40500.0,20.1033,20.1178,19.9874,20.0019,40500.0
2015-05-01 11:00:00,27.62,27.68,27.5,27.68,69800.0,20.0019,20.0454,19.915,20.0454,69800.0
2015-05-01 11:30:00,27.69,27.71,27.5,27.6,34000.0,20.0526,20.0671,19.915,19.9874,34000.0
2015-05-01 12:00:00,27.6,27.66,27.5,27.66,19900.0,19.9874,20.0309,19.915,20.0309,19900.0
2015-05-01 12:30:00,27.66,27.74,27.65,27.74,37900.0,20.0309,20.0888,20.0236,20.0888,37900.0
2015-05-01 13:00:00,27.74,27.74,27.69,27.7,16100.0,20.0888,20.0888,20.0526,20.0598,16100.0
2015-05-01 13:30:00,27.71,27.76,27.67,27.74,23000.0,20.0671,20.1033,20.0381,20.0888,23000.0
2015-05-01 14:00:00,27.74,27.75,27.67,27.68,45900.0,20.0888,20.0961,20.0381,20.0454,45900.0
2015-05-01 14:30:00,27.67,27.67,27.56,27.58,30600.0,20.0381,20.0381,19.9585,19.9729,30600.0
2015-05-01 15:00:00,27.58,27.61,27.5,27.52,37300.0,19.9729,19.9947,19.915,19.9295,37300.0
2015-05-01 15:30:00,27.52,27.57,27.49,27.53,119200.0,19.9295,19.9657,19.9078,19.9367,119200.0
2015-05-04 09:30:00,27.59,27.68,27.56,27.68,28700.0,19.9802,20.0454,19.9585,20.0454,28700.0
2015-05-04 10:00:00,27.68,27.77,27.66,27.74,17500.0,20.0454,20.1105,20.0309,20.0888,17500.0
2015-05-04 10:30:00,27.75,27.79,27.72,27.79,16700.0,20.0961,20.125,20.0743,20.125,16700.0
2015-05-04 11:00:00,27.78,27.88,27.77,27.87,14500.0,20.1178,20.1902,20.1105,20.183,14500.0
2015-05-04 11:30:00,27.86,27.91,27.83,27.88,19900.0,20.1757,20.2119,20.154,20.1902,19900.0
2015-05-04 12:00:00,27.88,27.9,27.85,27.89,20900.0,20.1902,20.2047,20.1685,20.1974,20900.0
2015-05-04 12:30:00,27.89,27.91,27.86,27.89,39000.0,20.1974,20.2119,20.1757,20.1974,39000.0
2015-05-04 13:00:00,27.89,27.91,27.84,27.85,25900.0,20.1974,20.2119,20.1612,20.1685,25900.0
2015-05-04 13:30:00,27.86,27.86,27.8,27.82,23900.0,20.1757,20.1757,20.1323,20.1467,23900.0
2015-05-04 14:00:00,27.83,27.9,27.82,27.87,18800.0,20.154,20.2047,20.1467,20.183,18800.0
2015-05-04 14:30:00,27.87,27.92,27.87,27.9,23500.0,20.183,20.2192,20.183,20.2047,23500.0
2015-05-04 15:00:00,27.9,27.96,27.87,27.96,28100.0,20.2047,20.2481,20.183,20.2481,28100.0
2015-05-04 15:30:00,27.96,27.96,27.9,27.91,68900.0,20.2481,20.2481,20.2047,20.2119,68900.0
2015-05-05 09:30:00,27.78,28.06,27.78,27.92,23900.0,20.1178,20.3205,20.1178,20.2192,23900.0
2015-05-05 10:00:00,27.92,28.04,27.87,27.99,46700.0,20.2192,20.3061,20.183,20.2699,46700.0
2015-05-05 10:30:00,27.99,28.06,27.92,28.01,22300.0,20.2699,20.3205,20.2192,20.2843,22300.0
2015-05-05 11:00:00,28.01,28.03,27.93,27.94,58200.0,20.2843,20.2988,20.2264,20.2336,58200.0
2015-05-05 11:30:00,27.93,27.95,27.89,27.92,40800.0,20.2264,20.2409,20.1974,20.2192,40800.0
2015-05-05 12:00:00,27.92,28.02,27.91,27.97,52700.0,20.2192,20.2916,20.2119,20.2554,52700.0
2015-05-05 12:30:00,27.95,27.99,27.93,27.95,14000.0,20.2409,20.2699,20.2264,20.2409,14000.0
2015-05-05 13:00:00,27.96,27.96,27.81,27.86,17800.0,20.2481,20.2481,20.1395,20.1757,17800.0
2015-05-05 13:30:00,27.86,27.86,27.8,27.81,22900.0,20.1757,20.1757,20.1323,20.1395,22900.0
2015-05-05 14:00:00,27.81,27.81,27.73,27.73,20800.0,20.1395,20.1395,20.0816,20.0816,20800.0
2015-05-05 14:30:00,27.73,27.74,27.65,27.66,19000.0,20.0816,20.0888,20.0236,20.0309,19000.0
2015-05-05 15:00:00,27.66,27.67,27.61,27.66,33200.0,20.0309,20.0381,19.9947,20.0309,33200.0
2015-05-05 15:30:00,27.66,27.69,27.64,27.67,80600.0,20.0309,20.0526,20.0164,20.0381,80600.0
2015-05-06 09:30:00,27.74,27.84,27.61,27.64,17500.0,20.0888,20.1612,19.9947,20.0164,17500.0
2015-05-06 10:00:00,27.64,27.64,27.47,27.53,39500.0,20.0164,20.0164,19.8933,19.9367,39500.0
2015-05-06 10:30:00,27.53,27.68,27.49,27.67,19000.0,19.9367,20.0454,19.9078,20.0381,19000.0
2015-05-06 11:00:00,27.67,27.72,27.62,27.69,15800.0,20.0381,20.0743,20.0019,20.0526,15800.0
2015-05-06 11:30:00,27.7,27.75,27.66,27.69,16400.0,20.0598,20.0961,20.0309,20.0526,16400.0
2015-05-06 12:00:00,27.69,27.69,27.62,27.65,15800.0,20.0526,20.0526,20.0019,20.0236,15800.0
2015-05-06 12:30:00,27.64,27.65,27.58,27.59,18900.0,20.0164,20.0236,19.9729,19.9802,18900.0
2015-05-06 13:00:00,27.59,27.59,27.55,27.58,17600.0,19.9802,19.9802,19.9512,19.9729,17600.0
2015-05-06 13:30:00,27.57,27.59,27.52,27.57,29000.0,19.9657,19.9802,19.9295,19.9657,29000.0
2015-05-06 14:00:00,27.57,27.58,27.54,27.56,27700.0,19.9657,19.9729,19.944,19.9585,27700.0
2015-05-06 14:30:00,27.55,27.61,27.48,27.61,44200.0,19.9512,19.9947,19.9005,19.9947,44200.0
2015-05-06 15:00:00,27.6,27.65,27.58,27.65,65100.0,19.9874,20.0236,19.9729,20.0236,65100.0
2015-05-06 15:30:00,27.67,27.68,27.62,27.66,216700.0,20.0381,20.0454,20.0019,20.0309,216700.0
2015-05-07 09:30:00,27.6,27.7,27.47,27.61,53900.0,19.9874,20.0598,19.8933,19.9947,53900.0
2015-05-07 10:00:00,27.6,27.67,27.51,27.53,22500.0,19.9874,20.0381,19.9222,19.9367,22500.0
2015-05-07 10:30:00,27.52,27.66,27.52,27.65,14000.0,19.9295,20.0309,19.9295,20.0236,14000.0
2015-05-07 11:00:00,27.64,27.7,27.61,27.69,13700.0,20.0164,20.0598,19.9947,20.0526,13700.0
2015-05-07 11:30:00,27.69,27.75,27.68,27.7,40600.0,20.0526,20.0961,20.0454,20.0598,40600.0
2015-05-07 12:00:00,27.7,27.79,27.7,27.78,16300.0,20.0598,20.125,20.0598,20.1178,16300.0
2015-05-07 12:30:00,27.78,27.83,27.78,27.79,28100.0,20.1178,20.154,20.1178,20.125,28100.0
2015-05-07 13:00:00,27.8,27.8,27.75,27.77,35800.0,20.1323,20.1323,20.0961,20.1105,35800.0
2015-05-07 13:30:00,27.78,27.78,27.72,27.72,24400.0,20.1178,20.1178,20.0743,20.0743,24400.0
2015-05-07 14:00:00,27.72,27.74,27.7,27.71,20200.0,20.0743,20.0888,20.0598,20.0671,20200.0
2015-05-07 14:30:00,27.7,27.71,27.59,27.63,52000.0,20.0598,20.0671,19.9802,20.0091,52000.0
2015-05-07 15:00:00,27.63,27.65,27.6,27.62,22100.0,20.0091,20.0236,19.9874,20.0019,22100.0
2015-05-07 15:30:00,27.63,27.71,27.59,27.7,94500.0,20.0091,20.0671,19.9802,20.0598,94500.0
2015-05-08 09:30:00,27.88,27.88,27.61,27.8,35000.0,20.1902,20.1902,19.9947,20.1323,35000.0
2015-05-08 10:00:00,27.81,27.87,27.77,27.78,38500.0,20.1395,20.183,20.1105,20.1178,38500.0
2015-05-08 10:30:00,27.79,27.8,27.73,27.78,27400.0,20.125,20.1323,20.0816,20.1178,27400.0
2015-05-08 11:00:00,27.78,27.88,27.77,27.87,31100.0,20.1178,20.1902,20.1105,20.183,31100.0
2015-05-08 11:30:00,27.87,27.99,27.87,27.97,37000.0,20.183,20.2699,20.183,20.2554,37000.0
2015-05-08 12:00:00,27.99,28.02,27.96,27.98,21900.0,20.2699,20.2916,20.2481,20.2626,21900.0
2015-05-08 12:30:00,27.97,27.99,27.92,27.95,17700.0,20.2554,20.2699,20.2192,20.2409,17700.0
2015-05-08 13:00:00,27.95,28.01,27.94,28.01,22300.0,20.2409,20.2843,20.2336,20.2843,22300.0
2015-05-08 13:30:00,28.0,28.01,27.95,27.97,14500.0,20.2771,20.2843,20.2409,20.2554,14500.0
2015-05-08 14:00:00,27.97,27.97,27.87,27.88,22500.0,20.2554,20.2554,20.183,20.1902,22500.0
2015-05-08 14:30:00,27.88,27.91,27.86,27.91,33300.0,20.1902,20.2119,20.1757,20.2119,33300.0
2015-05-08 15:00:00,27.91,27.97,27.9,27.96,20200.0,20.2119,20.2554,20.2047,20.2481,20200.0
2015-05-08 15:30:00,27.96,27.98,27.92,27.92,91500.0,20.2481,20.2626,20.2192,20.2192,91500.0
2015-05-11 09:30:00,27.9,27.99,27.82,27.95,35600.0,20.2047,20.2699,20.1467,20.2409,35600.0
2015-05-11 10:00:00,27.98,28.03,27.94,27.95,19200.0,20.2626,20.2988,20.2336,20.2409,19200.0
2015-05-11 10:30:00,27.95,28.04,27.88,28.04,28900.0,20.2409,20.3061,20.1902,20.3061,28900.0
2015-05-11 11:00:00,28.03,28.2,28.01,28.19,69200.0,20.2988,20.4219,20.2843,20.4147,69200.0
2015-05-11 11:30:00,28.2,28.21,28.17,28.2,57300.0,20.4219,20.4292,20.4002,20.4219,57300.0
2015-05-11 12:00:00,28.21,28.21,28.15,28.17,33000.0,20.4292,20.4292,20.3857,20.4002,33000.0
2015-05-11 12:30:00,28.17,28.24,28.16,28.24,46800.0,20.4002,20.4509,20.393,20.4509,46800.0
2015-05-11 13:00:00,28.24,28.27,28.23,28.25,27400.0,20.4509,20.4726,20.4437,20.4581,27400.0
2015-05-11 13:30:00,28.25,28.26,28.2,28.2,24500.0,20.4581,20.4654,20.4219,20.4219,24500.0
2015-05-11 14:00:00,28.2,28.22,28.17,28.17,46600.0,20.4219,20.4364,20.4002,20.4002,46600.0
2015-05-11 14:30:00,28.17,28.17,28.1,28.1,30600.0,20.4002,20.4002,20.3495,20.3495,30600.0
2015-05-11 15:00:00,28.11,28.24,28.09,28.24,47400.0,20.3568,20.4509,20.3423,20.4509,47400.0
2015-05-11 15:30:00,28.24,28.24,28.16,28.2,92000.0,20.4509,20.4509,20.393,20.4219,92000.0
2015-05-12 09:30:00,28.09,28.1,27.88,27.99,56800.0,20.3423,20.3495,20.1902,20.2699,56800.0
2015-05-12 10:00:00,27.97,28.0,27.84,27.87,40700.0,20.2554,20.2771,20.1612,20.183,40700.0
2015-05-12 10:30:00,27.87,28.13,27.87,28.11,38200.0,20.183,20.3712,20.183,20.3568,38200.0
2015-05-12 11:00:00,28.11,28.2,28.08,28.17,21600.0,20.3568,20.4219,20.335,20.4002,21600.0
2015-05-12 11:30:00,28.16,28.25,28.16,28.21,24500.0,20.393,20.4581,20.393,20.4292,24500.0
2015-05-12 12:00:00,28.21,28.22,28.12,28.15,27600.0,20.4292,20.4364,20.364,20.3857,27600.0
2015-05-12 12:30:00,28.14,28.24,28.11,28.21,16200.0,20.3785,20.4509,20.3568,20.4292,16200.0
2015-05-12 13:00:00,28.21,28.25,28.16,28.22,19400.0,20.4292,20.4581,20.393,20.4364,19400.0
2015-05-12 13:30:00,28.22,28.23,28.18,28.22,15100.0,20.4364,20.4437,20.4074,20.4364,15100.0
2015-05-12 14:00:00,28.22,28.32,28.21,28.31,22100.0,20.4364,20.5088,20.4292,20.5016,22100.0
2015-05-12 14:30:00,28.32,28.35,28.23,28.23,32600.0,20.5088,20.5306,20.4437,20.4437,32600.0
2015-05-12 15:00:00,28.23,28.29,28.22,28.27,17700.0,20.4437,20.4871,20.4364,20.4726,17700.0
2015-05-12 15:30:00,28.27,28.31,28.26,28.28,78200.0,20.4726,20.5016,20.4654,20.4799,78200.0
2015-05-13 09:30:00,28.25,28.34,28.1,28.3,38600.0,20.4581,20.5233,20.3495,20.4944,38600.0
2015-05-13 10:00:00,28.28,28.33,28.21,28.26,17600.0,20.4799,20.5161,20.4292,20.4654,17600.0
2015-05-13 10:30:00,28.26,28.26,28.18,28.18,20300.0,20.4654,20.4654,20.4074,20.4074,20300.0
2015-05-13 11:00:00,28.18,28.27,28.14,28.26,64200.0,20.4074,20.4726,20.3785,20.4654,64200.0
2015-05-13 11:30:00,28.26,28.39,28.25,28.36,21600.0,20.4654,20.5595,20.4581,20.5378,21600.0
2015-05-13 12:00:00,28.37,28.44,28.36,28.42,68400.0,20.545,20.5957,20.5378,20.5813,68400.0
2015-05-13 12:30:00,28.4,28.42,28.39,28.4,11100.0,20.5668,20.5813,20.5595,20.5668,11100.0
2015-05-13 13:00:00,28.4,28.43,28.36,28.38,28700.0,20.5668,20.5885,20.5378,20.5523,28700.0
2015-05-13 13:30:00,28.39,28.41,28.37,28.4,16700.0,20.5595,20.574,20.545,20.5668,16700.0
2015-05-13 14:00:00,28.4,28.41,28.29,28.31,42100.0,20.5668,20.574,20.4871,20.5016,42100.0
2015-05-13 14:30:00,28.3,28.34,28.28,28.3,24600.0,20.4944,20.5233,20.4799,20.4944,24600.0
2015-05-13 15:00:00,28.3,28.35,28.3,28.35,30400.0,20.4944,20.5306,20.4944,20.5306,30400.0
2015-05-13 15:30:00,28.35,28.38,28.33,28.35,76900.0,20.5306,20.5523,20.5161,20.5306,76900.0
2015-05-14 09:30:00,28.44,28.47,28.33,28.33,29100.0,20.5957,20.6175,20.5161,20.5161,29100.0
2015-05-14 10:00:00,28.32,28.44,28.29,28.37,24700.0,20.5088,20.5957,20.4871,20.545,24700.0
2015-05-14 10:30:00,28.38,28.44,28.35,28.42,36600.0,20.5523,20.5957,20.5306,20.5813,36600.0
2015-05-14 11:00:00,28.42,28.43,28.37,28.4,36700.0,20.5813,20.5885,20.545,20.5668,36700.0
2015-05-14 11:30:00,28.4,28.44,28.35,28.42,57900.0,20.5668,20.5957,20.5306,20.5813,57900.0
2015-05-14 12:00:00,28.42,28.5,28.39,28.49,27300.0,20.5813,20.6392,20.5595,20.6319,27300.0
2015-05-14 12:30:00,28.5,28.52,28.49,28.51,37900.0,20.6392,20.6537,20.6319,20.6464,37900.0
2015-05-14 13:00:00,28.5,28.58,28.5,28.58,71000.0,20.6392,20.6971,20.6392,20.6971,71000.0
2015-05-14 13:30:00,28.58,28.6,28.56,28.59,21300.0,20.6971,20.7116,20.6826,20.7044,21300.0
2015-05-14 14:00:00,28.59,28.6,28.54,28.58,85500.0,20.7044,20.7116,20.6682,20.6971,85500.0
2015-05-14 14:30:00,28.59,28.59,28.56,28.59,81400.0,20.7044,20.7044,20.6826,20.7044,81400.0
2015-05-14 15:00:00,28.6,28.64,28.59,28.63,49000.0,20.7116,20.7406,20.7044,20.7333,49000.0
2015-05-14 15:30:00,28.63,28.69,28.62,28.69,177800.0,20.7333,20.7768,20.7261,20.7768,177800.0
2015-05-15 09:30:00,28.62,28.73,28.55,28.59,55500.0,20.7261,20.8057,20.6754,20.7044,55500.0
2015-05-15 10:00:00,28.6,28.6,28.4,28.42,76600.0,20.7116,20.7116,20.5668,20.5813,76600.0
2015-05-15 10:30:00,28.42,28.42,28.35,28.37,27300.0,20.5813,20.5813,20.5306,20.545,27300.0
2015-05-15 11:00:00,28.36,28.38,28.32,28.36,41200.0,20.5378,20.5523,20.5088,20.5378,41200.0
2015-05-15 11:30:00,28.36,28.37,28.28,28.34,57100.0,20.5378,20.545,20.4799,20.5233,57100.0
2015-05-15 12:00:00,28.33,28.34,28.29,28.3,29900.0,20.5161,20.5233,20.4871,20.4944,29900.0
2015-05-15 12:30:00,28.29,28.3,28.22,28.23,22400.0,20.4871,20.4944,20.4364,20.4437,22400.0
2015-05-15 13:00:00,28.24,28.26,28.2,28.23,17900.0,20.4509,20.4654,20.4219,20.4437,17900.0
2015-05-15 13:30:00,28.23,28.31,28.21,28.3,41400.0,20.4437,20.5016,20.4292,20.4944,41400.0
2015-05-15 14:00:00,28.29,28.31,28.26,28.3,23700.0,20.4871,20.5016,20.4654,20.4944,23700.0
2015-05-15 14:30:00,28.3,28.39,28.3,28.39,52400.0,20.4944,20.5595,20.4944,20.5595,52400.0
2015-05-15 15:00:00,28.38,28.4,28.34,28.34,22900.0,20.5523,20.5668,20.5233,20.5233,22900.0
2015-05-15 15:30:00,28.34,28.41,28.34,28.39,94500.0,20.5233,20.574,20.5233,20.5595,94500.0
2015-05-18 09:30:00,28.4,28.62,28.4,28.49,40400.0,20.5668,20.7261,20.5668,20.6319,40400.0
2015-05-18 10:00:00,28.5,28.58,28.47,28.52,56800.0,20.6392,20.6971,20.6175,20.6537,56800.0
2015-05-18 10:30:00,28.53,28.58,28.49,28.54,26300.0,20.6609,20.6971,20.6319,20.6682,26300.0
2015-05-18 11:00:00,28.54,28.73,28.54,28.72,77300.0,20.6682,20.8057,20.6682,20.7985,77300.0
2015-05-18 11:30:00,28.72,28.89,28.72,28.87,93600.0,20.7985,20.9216,20.7985,20.9071,93600.0
2015-05-18 12:00:00,28.88,28.92,28.85,28.86,86100.0,20.9144,20.9433,20.8927,20.8999,86100.0
2015-05-18 12:30:00,28.85,28.86,28.82,28.84,52500.0,20.8927,20.8999,20.8709,20.8854,52500.0
2015-05-18 13:00:00,28.85,28.98,28.84,28.96,67700.0,20.8927,20.9868,20.8854,20.9723,67700.0
2015-05-18 13:30:00,28.96,28.99,28.92,28.96,105400.0,20.9723,20.994,20.9433,20.9723,105400.0
2015-05-18 14:00:00,28.96,29.05,28.96,29.03,103500.0,20.9723,21.0375,20.9723,21.023,103500.0
2015-05-18 14:30:00,29.02,29.04,28.99,29.02,58600.0,21.0158,21.0302,20.994,21.0158,58600.0
2015-05-18 15:00:00,29.01,29.08,28.99,28.99,101900.0,21.0085,21.0592,20.994,20.994,101900.0
2015-05-18 15:30:00,29.0,29.08,28.98,29.0,108000.0,21.0013,21.0592,20.9868,21.0013,108000.0
2015-05-19 09:30:00,29.01,29.3,29.01,29.22,48300.0,21.0085,21.2185,21.0085,21.1606,48300.0
2015-05-19 10:00:00,29.22,29.3,29.19,29.26,28900.0,21.1606,21.2185,21.1389,21.1896,28900.0
2015-05-19 10:30:00,29.24,29.3,29.23,29.25,57600.0,21.1751,21.2185,21.1678,21.1823,57600.0
2015-05-19 11:00:00,29.26,29.33,29.25,29.3,34000.0,21.1896,21.2403,21.1823,21.2185,34000.0
2015-05-19 11:30:00,29.32,29.35,29.29,29.33,78300.0,21.233,21.2547,21.2113,21.2403,78300.0
2015-05-19 12:00:00,29.34,29.34,29.23,29.24,49400.0,21.2475,21.2475,21.1678,21.1751,49400.0
2015-05-19 12:30:00,29.24,29.3,29.23,29.29,26300.0,21.1751,21.2185,21.1678,21.2113,26300.0
2015-05-19 13:00:00,29.29,29.32,29.29,29.32,12900.0,21.2113,21.233,21.2113,21.233,12900.0
2015-05-19 13:30:00,29.32,29.34,29.29,29.31,27300.0,21.233,21.2475,21.2113,21.2258,27300.0
2015-05-19 14:00:00,29.31,29.34,29.28,29.32,37200.0,21.2258,21.2475,21.204,21.233,37200.0
2015-05-19 14:30:00,29.32,29.34,29.25,29.34,35600.0,21.233,21.2475,21.1823,21.2475,35600.0
2015-05-19 15:00:00,29.33,29.34,29.27,29.31,54000.0,21.2403,21.2475,21.1968,21.2258,54000.0
2015-05-19 15:30:00,29.31,29.44,29.3,29.39,212600.0,21.2258,21.3199,21.2185,21.2837,212600.0
2015-05-20 09:30:00,29.41,29.41,29.08,29.14,48400.0,21.2982,21.2982,21.0592,21.1027,48400.0
2015-05-20 10:00:00,29.14,29.25,29.1,29.17,41400.0,21.1027,21.1823,21.0737,21.1244,41400.0
2015-05-20 10:30:00,29.17,29.21,29.15,29.16,166600.0,21.1244,21.1534,21.1099,21.1171,166600.0
2015-05-20 11:00:00,29.17,29.18,29.03,29.04,94100.0,21.1244,21.1316,21.023,21.0302,94100.0
2015-05-20 11:30:00,29.04,29.07,29.0,29.06,50500.0,21.0302,21.052,21.0013,21.0447,50500.0
2015-05-20 12:00:00,29.05,29.18,29.05,29.18,36100.0,21.0375,21.1316,21.0375,21.1316,36100.0
2015-05-20 12:30:00,29.18,29.19,29.16,29.17,32800.0,21.1316,21.1389,21.1171,21.1244,32800.0
2015-05-20 13:00:00,29.17,29.19,29.15,29.18,47700.0,21.1244,21.1389,21.1099,21.1316,47700.0
2015-05-20 13:30:00,29.19,29.2,29.15,29.18,52000.0,21.1389,21.1461,21.1099,21.1316,52000.0
2015-05-20 14:00:00,29.18,29.23,29.17,29.23,36700.0,21.1316,21.1678,21.1244,21.1678,36700.0
2015-05-20 14:30:00,29.23,29.23,29.17,29.19,23800.0,21.1678,21.1678,21.1244,21.1389,23800.0
2015-05-20 15:00:00,29.18,29.21,29.16,29.19,37200.0,21.1316,21.1534,21.1171,21.1389,37200.0
2015-05-20 15:30:00,29.19,29.25,29.17,29.22,90900.0,21.1389,21.1823,21.1244,21.1606,90900.0
2015-05-21 09:30:00,29.16,29.3,29.09,29.09,28600.0,21.1171,21.2185,21.0665,21.0665,28600.0
2015-05-21 10:00:00,29.1,29.19,29.09,29.15,25700.0,21.0737,21.1389,21.0665,21.1099,25700.0
2015-05-21 10:30:00,29.18,29.18,29.12,29.16,12500.0,21.1316,21.1316,21.0882,21.1171,12500.0
2015-05-21 11:00:00,29.17,29.21,29.13,29.2,25300.0,21.1244,21.1534,21.0954,21.1461,25300.0
2015-05-21 11:30:00,29.19,29.2,29.1,29.18,23000.0,21.1389,21.1461,21.0737,21.1316,23000.0
2015-05-21 12:00:00,29.18,29.18,29.13,29.14,15800.0,21.1316,21.1316,21.0954,21.1027,15800.0
2015-05-21 12:30:00,29.13,29.17,29.12,29.14,49500.0,21.0954,21.1244,21.0882,21.1027,49500.0
2015-05-21 13:00:00,29.14,29.16,29.12,29.13,26500.0,21.1027,21.1171,21.0882,21.0954,26500.0
2015-05-21 13:30:00,29.14,29.15,29.08,29.08,63700.0,21.1027,21.1099,21.0592,21.0592,63700.0
2015-05-21 14:00:00,29.08,29.16,29.07,29.16,15900.0,21.0592,21.1171,21.052,21.1171,15900.0
2015-05-21 14:30:00,29.15,29.17,29.13,29.16,19000.0,21.1099,21.1244,21.0954,21.1171,19000.0
2015-05-21 15:00:00,29.16,29.16,29.13,29.15,22200.0,21.1171,21.1171,21.0954,21.1099,22200.0
2015-05-21 15:30:00,29.14,29.24,29.14,29.22,89600.0,21.1027,21.1751,21.1027,21.1606,89600.0
2015-05-22 09:30:00,29.26,29.29,29.14,29.21,19700.0,21.1896,21.2113,21.1027,21.1534,19700.0
2015-05-22 10:00:00,29.2,29.26,29.19,29.22,18600.0,21.1461,21.1896,21.1389,21.1606,18600.0
2015-05-22 10:30:00,29.21,29.24,29.14,29.15,18600.0,21.1534,21.1751,21.1027,21.1099,18600.0
2015-05-22 11:00:00,29.14,29.14,29.06,29.13,26000.0,21.1027,21.1027,21.0447,21.0954,26000.0
2015-05-22 11:30:00,29.11,29.16,29.07,29.15,28000.0,21.0809,21.1171,21.052,21.1099,28000.0
2015-05-22 12:00:00,29.15,29.21,29.12,29.2,9900.0,21.1099,21.1534,21.0882,21.1461,9900.0
2015-05-22 12:30:00,29.2,29.2,29.13,29.15,12700.0,21.1461,21.1461,21.0954,21.1099,12700.0
2015-05-22 13:00:00,29.15,29.22,29.13,29.16,19300.0,21.1099,21.1606,21.0954,21.1171,19300.0
2015-05-22 13:30:00,29.17,29.19,29.15,29.15,11600.0,21.1244,21.1389,21.1099,21.1099,11600.0
2015-05-22 14:00:00,29.14,29.14,29.11,29.14,19800.0,21.1027,21.1027,21.0809,21.1027,19800.0
2015-05-22 14:30:00,29.13,29.14,29.1,29.1,42400.0,21.0954,21.1027,21.0737,21.0737,42400.0
2015-05-22 15:00:00,29.1,29.14,29.09,29.12,38000.0,21.0737,21.1027,21.0665,21.0882,38000.0
2015-05-22 15:30:00,29.11,29.13,29.05,29.06,75600.0,21.0809,21.0954,21.0375,21.0447,75600.0
2015-05-26 09:30:00,28.95,29.04,28.77,28.84,43600.0,20.9651,21.0302,20.8347,20.8854,43600.0
2015-05-26 10:00:00,28.82,28.99,28.8,28.99,80800.0,20.8709,20.994,20.8564,20.994,80800.0
2015-05-26 10:30:00,28.98,29.02,28.84,28.84,47100.0,20.9868,21.0158,20.8854,20.8854,47100.0
2015-05-26 11:00:00,28.83,28.84,28.77,28.83,45300.0,20.8782,20.8854,20.8347,20.8782,45300.0
2015-05-26 11:30:00,28.84,28.87,28.82,28.83,39700.0,20.8854,20.9071,20.8709,20.8782,39700.0
2015-05-26 12:00:00,28.83,28.87,28.83,28.85,19200.0,20.8782,20.9071,20.8782,20.8927,19200.0
2015-05-26 12:30:00,28.86,28.88,28.81,28.84,34300.0,20.8999,20.9144,20.8637,20.8854,34300.0
2015-05-26 13:00:00,28.84,28.88,28.83,28.88,20900.0,20.8854,20.9144,20.8782,20.9144,20900.0
2015-05-26 13:30:00,28.88,28.9,28.85,28.88,38200.0,20.9144,20.9289,20.8927,20.9144,38200.0
2015-05-26 14:00:00,28.88,28.96,28.87,28.93,32600.0,20.9144,20.9723,20.9071,20.9506,32600.0
2015-05-26 14:30:00,28.94,28.98,28.93,28.94,25800.0,20.9578,20.9868,20.9506,20.9578,25800.0
2015-05-26 15:00:00,28.94,29.02,28.93,28.98,48900.0,20.9578,21.0158,20.9506,20.9868,48900.0
2015-05-26 15:30:00,28.98,29.0,28.96,28.97,113200.0,20.9868,21.0013,20.9723,20.9796,113200.0
2015-05-27 09:30:00,29.02,29.12,28.94,29.05,28500.0,21.0158,21.0882,20.9578,21.0375,28500.0
2015-05-27 10:00:00,29.05,29.11,29.01,29.03,71600.0,21.0375,21.0809,21.0085,21.023,71600.0
2015-05-27 10:30:00,29.04,29.05,29.0,29.04,26800.0,21.0302,21.0375,21.0013,21.0302,26800.0
2015-05-27 11:00:00,29.04,29.05,28.99,29.02,15800.0,21.0302,21.0375,20.994,21.0158,15800.0
2015-05-27 11:30:00,29.03,29.07,29.03,29.05,17000.0,21.023,21.052,21.023,21.0375,17000.0
2015-05-27 12:00:00,29.06,29.13,29.05,29.12,21400.0,21.0447,21.0954,21.0375,21.0882,21400.0
2015-05-27 12:30:00,29.12,29.15,29.11,29.11,21900.0,21.0882,21.1099,21.0809,21.0809,21900.0
2015-05-27 13:00:00,29.11,29.19,29.09,29.17,19700.0,21.0809,21.1389,21.0665,21.1244,19700.0
2015-05-27 13:30:00,29.18,29.2,29.15,29.16,21600.0,21.1316,21.1461,21.1099,21.1171,21600.0
2015-05-27 14:00:00,29.15,29.21,29.15,29.19,23300.0,21.1099,21.1534,21.1099,21.1389,23300.0
2015-05-27 14:30:00,29.19,29.19,29.14,29.16,24400.0,21.1389,21.1389,21.1027,21.1171,24400.0
2015-05-27 15:00:00,29.16,29.22,29.16,29.18,32400.0,21.1171,21.1606,21.1171,21.1316,32400.0
2015-05-27 15:30:00,29.18,29.23,29.17,29.2,83900.0,21.1316,21.1678,21.1244,21.1461,83900.0
2015-05-28 09:30:00,29.15,29.28,29.0,29.13,112600.0,21.1099,21.204,21.0013,21.0954,112600.0
2015-05-28 10:00:00,29.12,29.18,29.07,29.15,16900.0,21.0882,21.1316,21.052,21.1099,16900.0
2015-05-28 10:30:00,29.14,29.14,29.05,29.06,63100.0,21.1027,21.1027,21.0375,21.0447,63100.0
2015-05-28 11:00:00,29.07,29.18,29.07,29.15,17900.0,21.052,21.1316,21.052,21.1099,17900.0
2015-05-28 11:30:00,29.14,29.17,29.07,29.09,15300.0,21.1027,21.1244,21.052,21.0665,15300.0
2015-05-28 12:00:00,29.08,29.13,29.06,29.12,13900.0,21.0592,21.0954,21.0447,21.0882,13900.0
2015-05-28 12:30:00,29.12,29.13,29.06,29.08,16500.0,21.0882,21.0954,21.0447,21.0592,16500.0
2015-05-28 13:00:00,29.08,29.14,29.07,29.09,13800.0,21.0592,21.1027,21.052,21.0665,13800.0
2015-05-28 13:30:00,29.09,29.09,29.06,29.07,28300.0,21.0665,21.0665,21.0447,21.052,28300.0
2015-05-28 14:00:00,29.06,29.14,29.06,29.14,16400.0,21.0447,21.1027,21.0447,21.1027,16400.0
2015-05-28 14:30:00,29.15,29.16,29.12,29.16,77000.0,21.1099,21.1171,21.0882,21.1171,77000.0
2015-05-28 15:00:00,29.16,29.19,29.14,29.16,51300.0,21.1171,21.1389,21.1027,21.1171,51300.0
2015-05-28 15:30:00,29.16,29.21,29.15,29.19,69300.0,21.1171,21.1534,21.1099,21.1389,69300.0
2015-05-29 09:30:00,29.14,29.19,29.05,29.1,70600.0,21.1027,21.1389,21.0375,21.0737,70600.0
2015-05-29 10:00:00,29.11,29.14,29.04,29.05,63900.0,21.0809,21.1027,21.0302,21.0375,63900.0
2015-05-29 10:30:00,29.05,29.07,28.9,28.96,65400.0,21.0375,21.052,20.9289,20.9723,65400.0
2015-05-29 11:00:00,28.96,28.99,28.91,28.92,31900.0,20.9723,20.994,20.9361,20.9433,31900.0
2015-05-29 11:30:00,28.91,29.11,28.91,29.1,39200.0,20.9361,21.0809,20.9361,21.0737,39200.0
2015-05-29 12:00:00,29.1,29.21,29.1,29.21,44900.0,21.0737,21.1534,21.0737,21.1534,44900.0
2015-05-29 12:30:00,29.21,29.24,29.17,29.17,43500.0,21.1534,21.1751,21.1244,21.1244,43500.0
2015-05-29 13:00:00,29.17,29.21,29.17,29.2,167700.0,21.1244,21.1534,21.1244,21.1461,167700.0
2015-05-29 13:30:00,29.2,29.21,29.11,29.12,35200.0,21.1461,21.1534,21.0809,21.0882,35200.0
2015-05-29 14:00:00,29.12,29.12,29.02,29.05,79500.0,21.0882,21.0882,21.0158,21.0375,79500.0
2015-05-29 14:30:00,29.05,29.06,29.0,29.02,29700.0,21.0375,21.0447,21.0013,21.0158,29700.0
2015-05-29 15:00:00,29.02,29.07,29.01,29.03,188300.0,21.0158,21.052,21.0085,21.023,188300.0
2015-05-29 15:30:00,29.04,29.06,29.01,29.02,155600.0,21.0302,21.0447,21.0085,21.0158,155600.0
2015-06-01 09:30:00,29.17,29.21,28.92,29.02,38893.0,21.1244,21.1534,20.9433,21.0158,38893.0
2015-06-01 10:00:00,29.01,29.09,28.81,28.85,91426.0,21.0085,21.0665,20.8637,20.8927,91426.0
2015-06-01 10:30:00,28.85,28.87,28.75,28.84,119323.0,20.8927,20.9071,20.8202,20.8854,119323.0
2015-06-01 11:00:00,28.83,29.02,28.82,28.98,67359.0,20.8782,21.0158,20.8709,20.9868,67359.0
2015-06-01 11:30:00,28.98,29.02,28.97,29.01,32783.0,20.9868,21.0158,20.9796,21.0085,32783.0
2015-06-01 12:00:00,29.01,29.1,28.97,29.09,65942.0,21.0085,21.0737,20.9796,21.0665,65942.0
2015-06-01 12:30:00,29.09,29.13,29.07,29.12,34922.0,21.0665,21.0954,21.052,21.0882,34922.0
2015-06-01 13:00:00,29.12,29.17,29.12,29.15,42374.0,21.0882,21.1244,21.0882,21.1099,42374.0
2015-06-01 13:30:00,29.15,29.16,29.05,29.06,45524.0,21.1099,21.1171,21.0375,21.0447,45524.0
2015-06-01 14:00:00,29.06,29.12,29.04,29.1,30968.0,21.0447,21.0882,21.0302,21.0737,30968.0
2015-06-01 14:30:00,29.11,29.12,29.02,29.05,31537.0,21.0809,21.0882,21.0158,21.0375,31537.0
2015-06-01 15:00:00,29.05,29.07,29.02,29.03,48682.0,21.0375,21.052,21.0158,21.023,48682.0
2015-06-01 15:30:00,29.03,29.03,28.93,28.99,127456.0,21.023,21.023,20.9506,20.994,127456.0
2015-06-02 09:30:00,28.98,29.02,28.78,28.94,118149.0,20.9868,21.0158,20.842,20.9578,118149.0
2015-06-02 10:00:00,28.93,29.13,28.93,29.1,106380.0,20.9506,21.0954,20.9506,21.0737,106380.0
2015-06-02 10:30:00,29.11,29.2,29.1,29.19,81404.0,21.0809,21.1461,21.0737,21.1389,81404.0
2015-06-02 11:00:00,29.18,29.21,29.12,29.14,88284.0,21.1316,21.1534,21.0882,21.1027,88284.0
2015-06-02 11:30:00,29.13,29.19,29.13,29.18,31839.0,21.0954,21.1389,21.0954,21.1316,31839.0
2015-06-02 12:00:00,29.18,29.23,29.16,29.22,43704.0,21.1316,21.1678,21.1171,21.1606,43704.0
2015-06-02 12:30:00,29.23,29.37,29.23,29.36,49653.0,21.1678,21.2692,21.1678,21.262,49653.0
2015-06-02 13:00:00,29.36,29.4,29.34,29.36,32389.0,21.262,21.291,21.2475,21.262,32389.0
2015-06-02 13:30:00,29.37,29.38,29.29,29.3,49009.0,21.2692,21.2765,21.2113,21.2185,49009.0
2015-06-02 14:00:00,29.3,29.3,29.17,29.19,76414.0,21.2185,21.2185,21.1244,21.1389,76414.0
2015-06-02 14:30:00,29.19,29.2,29.13,29.17,103188.0,21.1389,21.1461,21.0954,21.1244,103188.0
2015-06-02 15:00:00,29.17,29.17,29.11,29.16,60599.0,21.1244,21.1244,21.0809,21.1171,60599.0
2015-06-02 15:30:00,29.15,29.16,29.13,29.15,183570.0,21.1099,21.1171,21.0954,21.1099,183570.0
2015-06-03 09:30:00,29.31,29.4,29.28,29.36,86678.0,21.2258,21.291,21.204,21.262,86678.0
2015-06-03 10:00:00,29.35,29.5,29.3,29.5,77381.0,21.2547,21.3634,21.2185,21.3634,77381.0
2015-06-03 10:30:00,29.5,29.66,29.49,29.65,109180.0,21.3634,21.4792,21.3561,21.472,109180.0
2015-06-03 11:00:00,29.64,29.68,29.59,29.61,64465.0,21.4648,21.4937,21.4285,21.443,64465.0
2015-06-03 11:30:00,29.62,29.63,29.52,29.55,54198.0,21.4503,21.4575,21.3779,21.3996,54198.0
2015-06-03 12:00:00,29.54,29.54,29.46,29.49,56826.0,21.3923,21.3923,21.3344,21.3561,56826.0
2015-06-03 12:30:00,29.49,29.58,29.49,29.58,29925.0,21.3561,21.4213,21.3561,21.4213,29925.0
2015-06-03 13:00:00,29.58,29.64,29.58,29.6,21747.0,21.4213,21.4648,21.4213,21.4358,21747.0
2015-06-03 13:30:00,29.61,29.65,29.59,29.62,23152.0,21.443,21.472,21.4285,21.4503,23152.0
2015-06-03 14:00:00,29.62,29.73,29.61,29.72,53273.0,21.4503,21.5299,21.443,21.5227,53273.0
2015-06-03 14:30:00,29.72,29.72,29.63,29.63,49633.0,21.5227,21.5227,21.4575,21.4575,49633.0
2015-06-03 15:00:00,29.64,29.67,29.62,29.62,61378.0,21.4648,21.4865,21.4503,21.4503,61378.0
2015-06-03 15:30:00,29.63,29.63,29.57,29.59,162006.0,21.4575,21.4575,21.4141,21.4285,162006.0
2015-06-04 09:30:00,29.49,29.58,29.34,29.53,54580.0,21.3561,21.4213,21.2475,21.3851,54580.0
2015-06-04 10:00:00,29.52,29.6,29.48,29.53,46149.0,21.3779,21.4358,21.3489,21.3851,46149.0
2015-06-04 10:30:00,29.5,29.55,29.43,29.52,22342.0,21.3634,21.3996,21.3127,21.3779,22342.0
2015-06-04 11:00:00,29.51,29.52,29.4,29.42,43124.0,21.3706,21.3779,21.291,21.3054,43124.0
2015-06-04 11:30:00,29.41,29.42,29.34,29.38,53607.0,21.2982,21.3054,21.2475,21.2765,53607.0
2015-06-04 12:00:00,29.37,29.43,29.36,29.43,14516.0,21.2692,21.3127,21.262,21.3127,14516.0
2015-06-04 12:30:00,29.43,29.5,29.41,29.43,24417.0,21.3127,21.3634,21.2982,21.3127,24417.0
2015-06-04 13:00:00,29.42,29.42,29.25,29.29,22536.0,21.3054,21.3054,21.1823,21.2113,22536.0
2015-06-04 13:30:00,29.28,29.32,29.26,29.31,14910.0,21.204,21.233,21.1896,21.2258,14910.0
2015-06-04 14:00:00,29.32,29.33,29.27,29.31,15284.0,21.233,21.2403,21.1968,21.2258,15284.0
2015-06-04 14:30:00,29.32,29.35,29.28,29.35,19261.0,21.233,21.2547,21.204,21.2547,19261.0
2015-06-04 15:00:00,29.35,29.36,29.31,29.34,22496.0,21.2547,21.262,21.2258,21.2475,22496.0
2015-06-04 15:30:00,29.33,29.36,29.3,29.34,71467.0,21.2403,21.262,21.2185,21.2475,71467.0
2015-06-05 09:30:00,29.65,29.79,29.57,29.79,111777.0,21.472,21.5734,21.4141,21.5734,111777.0
2015-06-05 10:00:00,29.79,29.96,29.79,29.92,111872.0,21.5734,21.6965,21.5734,21.6675,111872.0
2015-06-05 10:30:00,29.92,29.97,29.75,29.79,110378.0,21.6675,21.7037,21.5444,21.5734,110378.0
2015-06-05 11:00:00,29.79,29.82,29.7,29.75,44083.0,21.5734,21.5951,21.5082,21.5444,44083.0
2015-06-05 11:30:00,29.75,29.75,29.67,29.68,68171.0,21.5444,21.5444,21.4865,21.4937,68171.0
2015-06-05 12:00:00,29.68,29.68,29.63,29.63,32029.0,21.4937,21.4937,21.4575,21.4575,32029.0
2015-06-05 12:30:00,29.63,29.81,29.62,29.79,51059.0,21.4575,21.5879,21.4503,21.5734,51059.0
2015-06-05 13:00:00,29.79,29.83,29.79,29.81,23532.0,21.5734,21.6023,21.5734,21.5879,23532.0
2015-06-05 13:30:00,29.82,29.83,29.77,29.81,17862.0,21.5951,21.6023,21.5589,21.5879,17862.0
2015-06-05 14:00:00,29.82,29.82,29.79,29.82,17464.0,21.5951,21.5951,21.5734,21.5951,17464.0
2015-06-05 14:30:00,29.82,29.88,29.81,29.88,34862.0,21.5951,21.6386,21.5879,21.6386,34862.0
2015-06-05 15:00:00,29.88,29.91,29.84,29.85,54868.0,21.6386,21.6603,21.6096,21.6168,54868.0
2015-06-05 15:30:00,29.85,29.91,29.8,29.9,200728.0,21.6168,21.6603,21.5806,21.653,200728.0
2015-06-08 09:30:00,29.83,30.0,29.81,29.91,103231.0,21.6023,21.7255,21.5879,21.6603,103231.0
2015-06-08 10:00:00,29.9,29.93,29.86,29.92,48542.0,21.653,21.6748,21.6241,21.6675,48542.0
2015-06-08 10:30:00,29.91,29.96,29.87,29.89,46183.0,21.6603,21.6965,21.6313,21.6458,46183.0
2015-06-08 11:00:00,29.9,29.92,29.8,29.8,65411.0,21.653,21.6675,21.5806,21.5806,65411.0
2015-06-08 11:30:00,29.8,29.81,29.78,29.79,46837.0,21.5806,21.5879,21.5661,21.5734,46837.0
2015-06-08 12:00:00,29.79,29.8,29.76,29.8,54877.0,21.5734,21.5806,21.5517,21.5806,54877.0
2015-06-08 12:30:00,29.79,29.82,29.75,29.75,33582.0,21.5734,21.5951,21.5444,21.5444,33582.0
2015-06-08 13:00:00,29.75,29.77,29.7,29.72,34098.0,21.5444,21.5589,21.5082,21.5227,34098.0
2015-06-08 13:30:00,29.73,29.73,29.67,29.69,50437.0,21.5299,21.5299,21.4865,21.501,50437.0
2015-06-08 14:00:00,29.7,29.75,29.67,29.75,60496.0,21.5082,21.5444,21.4865,21.5444,60496.0
2015-06-08 14:30:00,29.74,29.81,29.74,29.8,50478.0,21.5372,21.5879,21.5372,21.5806,50478.0
2015-06-08 15:00:00,29.81,29.84,29.77,29.78,87943.0,21.5879,21.6096,21.5589,21.5661,87943.0
2015-06-08 15:30:00,29.79,29.79,29.7,29.71,196340.0,21.5734,21.5734,21.5082,21.5154,196340.0
2015-06-09 09:30:00,29.73,29.81,29.61,29.72,36306.0,21.5299,21.5879,21.443,21.5227,36306.0
2015-06-09 10:00:00,29.72,29.83,29.68,29.73,26533.0,21.5227,21.6023,21.4937,21.5299,26533.0
2015-06-09 10:30:00,29.73,29.94,29.71,29.94,29197.0,21.5299,21.682,21.5154,21.682,29197.0
2015-06-09 11:00:00,29.95,30.0,29.9,29.99,46714.0,21.6893,21.7255,21.653,21.7182,46714.0
2015-06-09 11:30:00,29.99,30.06,29.98,30.0,89019.0,21.7182,21.7689,21.711,21.7255,89019.0
2015-06-09 12:00:00,30.0,30.06,30.0,30.06,18898.0,21.7255,21.7689,21.7255,21.7689,18898.0
2015-06-09 12:30:00,30.05,30.11,30.05,30.1,30966.0,21.7617,21.8051,21.7617,21.7979,30966.0
2015-06-09 13:00:00,30.11,30.14,30.1,30.14,32609.0,21.8051,21.8268,21.7979,21.8268,32609.0
2015-06-09 13:30:00,30.13,30.14,30.07,30.1,29177.0,21.8196,21.8268,21.7762,21.7979,29177.0
2015-06-09 14:00:00,30.1,30.13,30.07,30.09,29874.0,21.7979,21.8196,21.7762,21.7906,29874.0
2015-06-09 14:30:00,30.08,30.1,30.02,30.05,57898.0,21.7834,21.7979,21.7399,21.7617,57898.0
2015-06-09 15:00:00,30.04,30.05,29.96,29.97,42236.0,21.7544,21.7617,21.6965,21.7037,42236.0
2015-06-09 15:30:00,29.97,29.98,29.93,29.95,88017.0,21.7037,21.711,21.6748,21.6893,88017.0
2015-06-10 09:30:00,30.15,30.36,30.0,30.32,97687.0,21.8341,21.9862,21.7255,21.9572,97687.0
2015-06-10 10:00:00,30.32,30.43,30.27,30.43,71619.0,21.9572,22.0369,21.921,22.0369,71619.0
2015-06-10 10:30:00,30.44,30.53,30.44,30.53,69645.0,22.0441,22.1093,22.0441,22.1093,69645.0
2015-06-10 11:00:00,30.53,30.62,30.49,30.61,115959.0,22.1093,22.1745,22.0803,22.1672,115959.0
2015-06-10 11:30:00,30.61,30.63,30.58,30.58,32337.0,22.1672,22.1817,22.1455,22.1455,32337.0
2015-06-10 12:00:00,30.57,30.6,30.5,30.5,27046.0,22.1382,22.16,22.0876,22.0876,27046.0
2015-06-10 12:30:00,30.51,30.54,30.51,30.51,26615.0,22.0948,22.1165,22.0948,22.0948,26615.0
2015-06-10 13:00:00,30.52,30.65,30.52,30.59,151135.0,22.102,22.1962,22.102,22.1527,151135.0
2015-06-10 13:30:00,30.59,30.65,30.56,30.65,121215.0,22.1527,22.1962,22.131,22.1962,121215.0
2015-06-10 14:00:00,30.65,30.71,30.62,30.7,101698.0,22.1962,22.2396,22.1745,22.2324,101698.0
2015-06-10 14:30:00,30.7,30.8,30.63,30.65,190421.0,22.2324,22.3048,22.1817,22.1962,190421.0
2015-06-10 15:00:00,30.66,30.73,30.63,30.73,130410.0,22.2034,22.2541,22.1817,22.2541,130410.0
2015-06-10 15:30:00,30.72,30.87,30.71,30.71,277117.0,22.2469,22.3555,22.2396,22.2396,277117.0
2015-06-11 09:30:00,30.72,30.83,30.59,30.8,33827.0,22.2469,22.3265,22.1527,22.3048,33827.0
2015-06-11 10:00:00,30.79,30.79,30.59,30.6,67792.0,22.2976,22.2976,22.1527,22.16,67792.0
2015-06-11 10:30:00,30.6,30.6,30.37,30.37,99912.0,22.16,22.16,21.9934,21.9934,99912.0
2015-06-11 11:00:00,30.38,30.57,30.26,30.57,82651.0,22.0007,22.1382,21.9137,22.1382,82651.0
2015-06-11 11:30:00,30.57,30.6,30.56,30.57,19395.0,22.1382,22.16,22.131,22.1382,19395.0
2015-06-11 12:00:00,30.57,30.6,30.57,30.59,12334.0,22.1382,22.16,22.1382,22.1527,12334.0
2015-06-11 12:30:00,30.59,30.6,30.51,30.51,12247.0,22.1527,22.16,22.0948,22.0948,12247.0
2015-06-11 13:00:00,30.52,30.52,30.48,30.5,26300.0,22.102,22.102,22.0731,22.0876,26300.0
2015-06-11 13:30:00,30.5,30.58,30.48,30.58,28187.0,22.0876,22.1455,22.0731,22.1455,28187.0
2015-06-11 14:00:00,30.58,30.58,30.52,30.53,25367.0,22.1455,22.1455,22.102,22.1093,25367.0
2015-06-11 14:30:00,30.54,30.54,30.46,30.49,30091.0,22.1165,22.1165,22.0586,22.0803,30091.0
2015-06-11 15:00:00,30.49,30.54,30.48,30.51,32986.0,22.0803,22.1165,22.0731,22.0948,32986.0
2015-06-11 15:30:00,30.51,30.54,30.46,30.54,179667.0,22.0948,22.1165,22.0586,22.1165,179667.0
2015-06-12 09:30:00,30.49,30.59,30.38,30.41,34523.0,22.0803,22.1527,22.0007,22.0224,34523.0
2015-06-12 10:00:00,30.42,30.46,30.36,30.44,79301.0,22.0296,22.0586,21.9862,22.0441,79301.0
2015-06-12 10:30:00,30.43,30.43,30.32,30.33,53351.0,22.0369,22.0369,21.9572,21.9644,53351.0
2015-06-12 11:00:00,30.33,30.53,30.32,30.53,36675.0,21.9644,22.1093,21.9572,22.1093,36675.0
2015-06-12 11:30:00,30.52,30.54,30.46,30.48,39607.0,22.102,22.1165,22.0586,22.0731,39607.0
2015-06-12 12:00:00,30.48,30.52,30.45,30.5,24599.0,22.0731,22.102,22.0513,22.0876,24599.0
2015-06-12 12:30:00,30.5,30.5,30.45,30.46,42215.0,22.0876,22.0876,22.0513,22.0586,42215.0
2015-06-12 13:00:00,30.46,30.53,30.44,30.51,30733.0,22.0586,22.1093,22.0441,22.0948,30733.0
2015-06-12 13:30:00,30.52,30.56,30.49,30.52,35799.0,22.102,22.131,22.0803,22.102,35799.0
2015-06-12 14:00:00,30.51,30.53,30.5,30.5,26986.0,22.0948,22.1093,22.0876,22.0876,26986.0
2015-06-12 14:30:00,30.5,30.51,30.45,30.48,32200.0,22.0876,22.0948,22.0513,22.0731,32200.0
2015-06-12 15:00:00,30.46,30.55,30.46,30.55,49508.0,22.0586,22.1238,22.0586,22.1238,49508.0
2015-06-12 15:30:00,30.55,30.61,30.55,30.58,177186.0,22.1238,22.1672,22.1238,22.1455,177186.0
2015-06-15 09:30:00,30.21,30.41,30.1,30.31,95479.0,21.8775,22.0224,21.7979,21.95,95479.0
2015-06-15 10:00:00,30.3,30.34,30.21,30.34,52155.0,21.9427,21.9717,21.8775,21.9717,52155.0
2015-06-15 10:30:00,30.34,30.41,30.33,30.39,33024.0,21.9717,22.0224,21.9644,22.0079,33024.0
2015-06-15 11:00:00,30.4,30.55,30.39,30.51,52388.0,22.0151,22.1238,22.0079,22.0948,52388.0
2015-06-15 11:30:00,30.51,30.67,30.51,30.58,44059.0,22.0948,22.2107,22.0948,22.1455,44059.0
2015-06-15 12:00:00,30.59,30.6,30.49,30.51,23735.0,22.1527,22.16,22.0803,22.0948,23735.0
2015-06-15 12:30:00,30.52,30.58,30.5,30.58,47717.0,22.102,22.1455,22.0876,22.1455,47717.0
2015-06-15 13:00:00,30.58,30.63,30.55,30.62,60340.0,22.1455,22.1817,22.1238,22.1745,60340.0
2015-06-15 13:30:00,30.62,30.75,30.61,30.66,90779.0,22.1745,22.2686,22.1672,22.2034,90779.0
2015-06-15 14:00:00,30.67,30.67,30.56,30.58,61924.0,22.2107,22.2107,22.131,22.1455,61924.0
2015-06-15 14:30:00,30.58,30.58,30.45,30.48,81998.0,22.1455,22.1455,22.0513,22.0731,81998.0
2015-06-15 15:00:00,30.48,30.48,30.4,30.43,146200.0,22.0731,22.0731,22.0151,22.0369,146200.0
2015-06-15 15:30:00,30.43,30.46,30.39,30.4,165218.0,22.0369,22.0586,22.0079,22.0151,165218.0
2015-06-16 09:30:00,30.29,30.6,30.23,30.45,88143.0,22.0066,22.2318,21.963,22.1228,88143.0
2015-06-16 10:00:00,30.45,30.49,30.35,30.46,72696.0,22.1228,22.1519,22.0502,22.1301,72696.0
2015-06-16 10:30:00,30.46,30.57,30.46,30.55,42799.0,22.1301,22.21,22.1301,22.1955,42799.0
2015-06-16 11:00:00,30.55,30.71,30.53,30.71,51584.0,22.1955,22.3117,22.1809,22.3117,51584.0
2015-06-16 11:30:00,30.71,30.78,30.7,30.77,60492.0,22.3117,22.3626,22.3045,22.3553,60492.0
2015-06-16 12:00:00,30.77,30.78,30.67,30.68,74866.0,22.3553,22.3626,22.2827,22.2899,74866.0
2015-06-16 12:30:00,30.67,30.7,30.66,30.68,47976.0,22.2827,22.3045,22.2754,22.2899,47976.0
2015-06-16 13:00:00,30.68,30.73,30.68,30.71,42897.0,22.2899,22.3263,22.2899,22.3117,42897.0
2015-06-16 13:30:00,30.71,30.74,30.65,30.7,45805.0,22.3117,22.3335,22.2681,22.3045,45805.0
2015-06-16 14:00:00,30.7,30.8,30.69,30.78,79786.0,22.3045,22.3771,22.2972,22.3626,79786.0
2015-06-16 14:30:00,30.78,30.78,30.71,30.75,39371.0,22.3626,22.3626,22.3117,22.3408,39371.0
2015-06-16 15:00:00,30.74,30.83,30.72,30.81,92665.0,22.3335,22.3989,22.319,22.3844,92665.0
2015-06-16 15:30:00,30.8,30.88,30.77,30.85,248474.0,22.3771,22.4352,22.3553,22.4134,248474.0
2015-06-17 09:30:00,30.95,30.98,30.77,30.83,53547.0,22.4861,22.5079,22.3553,22.3989,53547.0
2015-06-17 10:00:00,30.82,30.86,30.68,30.69,56396.0,22.3916,22.4207,22.2899,22.2972,56396.0
2015-06-17 10:30:00,30.68,30.78,30.65,30.76,45730.0,22.2899,22.3626,22.2681,22.348,45730.0
2015-06-17 11:00:00,30.77,30.77,30.64,30.67,37552.0,22.3553,22.3553,22.2609,22.2827,37552.0
2015-06-17 11:30:00,30.66,30.71,30.6,30.69,29090.0,22.2754,22.3117,22.2318,22.2972,29090.0
2015-06-17 12:00:00,30.69,30.7,30.62,30.68,19656.0,22.2972,22.3045,22.2463,22.2899,19656.0
2015-06-17 12:30:00,30.67,30.7,30.61,30.65,28457.0,22.2827,22.3045,22.2391,22.2681,28457.0
2015-06-17 13:00:00,30.64,30.69,30.63,30.65,27739.0,22.2609,22.2972,22.2536,22.2681,27739.0
2015-06-17 13:30:00,30.65,30.68,30.63,30.67,34591.0,22.2681,22.2899,22.2536,22.2827,34591.0
2015-06-17 14:00:00,30.67,30.83,30.43,30.54,115473.0,22.2827,22.3989,22.1083,22.1882,115473.0
2015-06-17 14:30:00,30.54,30.71,30.53,30.55,75430.0,22.1882,22.3117,22.1809,22.1955,75430.0
2015-06-17 15:00:00,30.57,30.58,30.44,30.45,71532.0,22.21,22.2173,22.1156,22.1228,71532.0
2015-06-17 15:30:00,30.44,30.46,30.27,30.36,257309.0,22.1156,22.1301,21.992,22.0574,257309.0
2015-06-18 09:30:00,30.55,30.56,30.1,30.25,122239.0,22.1955,22.2027,21.8685,21.9775,122239.0
2015-06-18 10:00:00,30.25,30.41,30.25,30.31,81680.0,21.9775,22.0938,21.9775,22.0211,81680.0
2015-06-18 10:30:00,30.3,30.48,30.28,30.37,31452.0,22.0138,22.1446,21.9993,22.0647,31452.0
2015-06-18 11:00:00,30.37,30.51,30.37,30.38,23016.0,22.0647,22.1664,22.0647,22.072,23016.0
2015-06-18 11:30:00,30.38,30.45,30.37,30.44,26716.0,22.072,22.1228,22.0647,22.1156,26716.0
2015-06-18 12:00:00,30.45,30.51,30.4,30.5,24909.0,22.1228,22.1664,22.0865,22.1591,24909.0
2015-06-18 12:30:00,30.49,30.57,30.46,30.46,28141.0,22.1519,22.21,22.1301,22.1301,28141.0
2015-06-18 13:00:00,30.47,30.49,30.38,30.4,27142.0,22.1374,22.1519,22.072,22.0865,27142.0
2015-06-18 13:30:00,30.4,30.47,30.4,30.45,34515.0,22.0865,22.1374,22.0865,22.1228,34515.0
2015-06-18 14:00:00,30.45,30.49,30.38,30.38,27760.0,22.1228,22.1519,22.072,22.072,27760.0
2015-06-18 14:30:00,30.38,30.49,30.38,30.49,29028.0,22.072,22.1519,22.072,22.1519,29028.0
2015-06-18 15:00:00,30.5,30.5,30.41,30.48,39674.0,22.1591,22.1591,22.0938,22.1446,39674.0
2015-06-18 15:30:00,30.49,30.49,30.43,30.45,115173.0,22.1519,22.1519,22.1083,22.1228,115173.0
2015-06-19 09:30:00,30.27,30.42,30.15,30.24,291323.0,21.992,22.101,21.9049,21.9703,291323.0
2015-06-19 10:00:00,30.23,30.28,30.19,30.27,85762.0,21.963,21.9993,21.9339,21.992,85762.0
2015-06-19 10:30:00,30.26,30.27,30.21,30.24,59223.0,21.9848,21.992,21.9485,21.9703,59223.0
2015-06-19 11:00:00,30.23,30.24,30.16,30.16,47529.0,21.963,21.9703,21.9121,21.9121,47529.0
2015-06-19 11:30:00,30.17,30.19,30.14,30.14,51896.0,21.9194,21.9339,21.8976,21.8976,51896.0
2015-06-19 12:00:00,30.13,30.16,30.11,30.13,42833.0,21.8903,21.9121,21.8758,21.8903,42833.0
2015-06-19 12:30:00,30.12,30.14,30.08,30.08,39124.0,21.8831,21.8976,21.854,21.854,39124.0
2015-06-19 13:00:00,30.09,30.09,30.06,30.06,44093.0,21.8613,21.8613,21.8395,21.8395,44093.0
2015-06-19 13:30:00,30.06,30.15,30.05,30.15,56472.0,21.8395,21.9049,21.8322,21.9049,56472.0
2015-06-19 14:00:00,30.15,30.18,30.08,30.09,66634.0,21.9049,21.9267,21.854,21.8613,66634.0
2015-06-19 14:30:00,30.09,30.2,30.08,30.18,145555.0,21.8613,21.9412,21.854,21.9267,145555.0
2015-06-19 15:00:00,30.18,30.19,30.12,30.17,73218.0,21.9267,21.9339,21.8831,21.9194,73218.0
2015-06-19 15:30:00,30.17,30.18,30.1,30.1,271527.0,21.9194,21.9267,21.8685,21.8685,271527.0
2015-06-22 09:30:00,30.39,30.52,30.35,30.44,68298.0,22.0792,22.1737,22.0502,22.1156,68298.0
2015-06-22 10:00:00,30.45,30.55,30.45,30.52,47686.0,22.1228,22.1955,22.1228,22.1737,47686.0
2015-06-22 10:30:00,30.52,30.57,30.5,30.5,69153.0,22.1737,22.21,22.1591,22.1591,69153.0
2015-06-22 11:00:00,30.5,30.56,30.47,30.55,96106.0,22.1591,22.2027,22.1374,22.1955,96106.0
2015-06-22 11:30:00,30.55,30.57,30.54,30.55,46081.0,22.1955,22.21,22.1882,22.1955,46081.0
2015-06-22 12:00:00,30.55,30.57,30.53,30.56,46577.0,22.1955,22.21,22.1809,22.2027,46577.0
2015-06-22 12:30:00,30.55,30.64,30.55,30.63,38659.0,22.1955,22.2609,22.1955,22.2536,38659.0
2015-06-22 13:00:00,30.62,30.64,30.61,30.62,34622.0,22.2463,22.2609,22.2391,22.2463,34622.0
2015-06-22 13:30:00,30.62,30.64,30.59,30.62,55313.0,22.2463,22.2609,22.2245,22.2463,55313.0
2015-06-22 14:00:00,30.62,30.65,30.6,30.63,68920.0,22.2463,22.2681,22.2318,22.2536,68920.0
2015-06-22 14:30:00,30.64,30.69,30.63,30.69,49162.0,22.2609,22.2972,22.2536,22.2972,49162.0
2015-06-22 15:00:00,30.68,30.71,30.65,30.66,48265.0,22.2899,22.3117,22.2681,22.2754,48265.0
2015-06-22 15:30:00,30.66,30.7,30.64,30.69,202086.0,22.2754,22.3045,22.2609,22.2972,202086.0
2015-06-23 09:30:00,30.87,31.0,30.71,30.86,77695.0,22.428,22.5224,22.3117,22.4207,77695.0
2015-06-23 10:00:00,30.85,30.91,30.81,30.82,28548.0,22.4134,22.457,22.3844,22.3916,28548.0
2015-06-23 10:30:00,30.83,30.85,30.69,30.74,30123.0,22.3989,22.4134,22.2972,22.3335,30123.0
2015-06-23 11:00:00,30.74,30.77,30.7,30.73,31605.0,22.3335,22.3553,22.3045,22.3263,31605.0
2015-06-23 11:30:00,30.73,30.79,30.73,30.77,14057.0,22.3263,22.3698,22.3263,22.3553,14057.0
2015-06-23 12:00:00,30.77,30.79,30.71,30.79,25603.0,22.3553,22.3698,22.3117,22.3698,25603.0
2015-06-23 12:30:00,30.78,30.81,30.74,30.75,26576.0,22.3626,22.3844,22.3335,22.3408,26576.0
2015-06-23 13:00:00,30.76,30.8,30.76,30.78,38510.0,22.348,22.3771,22.348,22.3626,38510.0
2015-06-23 13:30:00,30.77,30.83,30.77,30.81,61915.0,22.3553,22.3989,22.3553,22.3844,61915.0
2015-06-23 14:00:00,30.8,30.82,30.76,30.81,32622.0,22.3771,22.3916,22.348,22.3844,32622.0
2015-06-23 14:30:00,30.8,30.85,30.79,30.82,49269.0,22.3771,22.4134,22.3698,22.3916,49269.0
2015-06-23 15:00:00,30.83,30.87,30.81,30.86,57238.0,22.3989,22.428,22.3844,22.4207,57238.0
2015-06-23 15:30:00,30.86,30.87,30.8,30.83,127731.0,22.4207,22.428,22.3771,22.3989,127731.0
2015-06-24 09:30:00,30.72,30.98,30.55,30.97,153279.0,22.319,22.5079,22.1955,22.5006,153279.0
2015-06-24 10:00:00,30.97,31.09,30.9,31.07,99435.0,22.5006,22.5878,22.4498,22.5733,99435.0
2015-06-24 10:30:00,31.07,31.07,30.98,31.0,79939.0,22.5733,22.5733,22.5079,22.5224,79939.0
2015-06-24 11:00:00,31.0,31.05,30.93,30.94,147060.0,22.5224,22.5587,22.4716,22.4788,147060.0
2015-06-24 11:30:00,30.95,30.99,30.9,30.97,95366.0,22.4861,22.5151,22.4498,22.5006,95366.0
2015-06-24 12:00:00,30.96,30.97,30.92,30.93,73531.0,22.4934,22.5006,22.4643,22.4716,73531.0
2015-06-24 12:30:00,30.94,30.96,30.86,30.89,22732.0,22.4788,22.4934,22.4207,22.4425,22732.0
2015-06-24 13:00:00,30.89,30.9,30.82,30.84,70117.0,22.4425,22.4498,22.3916,22.4062,70117.0
2015-06-24 13:30:00,30.83,30.86,30.78,30.83,133240.0,22.3989,22.4207,22.3626,22.3989,133240.0
2015-06-24 14:00:00,30.84,30.85,30.73,30.74,28429.0,22.4062,22.4134,22.3263,22.3335,28429.0
2015-06-24 14:30:00,30.74,30.88,30.73,30.85,79128.0,22.3335,22.4352,22.3263,22.4134,79128.0
2015-06-24 15:00:00,30.85,30.87,30.78,30.86,127583.0,22.4134,22.428,22.3626,22.4207,127583.0
2015-06-24 15:30:00,30.86,30.88,30.8,30.83,252217.0,22.4207,22.4352,22.3771,22.3989,252217.0
2015-06-25 09:30:00,30.86,31.01,30.81,30.86,36604.0,22.4207,22.5297,22.3844,22.4207,36604.0
2015-06-25 10:00:00,30.89,30.96,30.84,30.95,98725.0,22.4425,22.4934,22.4062,22.4861,98725.0
2015-06-25 10:30:00,30.94,31.03,30.9,31.03,43154.0,22.4788,22.5442,22.4498,22.5442,43154.0
2015-06-25 11:00:00,31.04,31.11,30.93,30.97,39739.0,22.5515,22.6023,22.4716,22.5006,39739.0
2015-06-25 11:30:00,30.97,31.02,30.93,30.96,17765.0,22.5006,22.5369,22.4716,22.4934,17765.0
2015-06-25 12:00:00,30.96,30.97,30.9,30.91,57161.0,22.4934,22.5006,22.4498,22.457,57161.0
2015-06-25 12:30:00,30.91,31.06,30.9,30.99,182041.0,22.457,22.566,22.4498,22.5151,182041.0
2015-06-25 13:00:00,30.99,31.03,30.94,30.95,17983.0,22.5151,22.5442,22.4788,22.4861,17983.0
2015-06-25 13:30:00,30.94,30.95,30.89,30.9,20987.0,22.4788,22.4861,22.4425,22.4498,20987.0
2015-06-25 14:00:00,30.89,30.9,30.86,30.88,143583.0,22.4425,22.4498,22.4207,22.4352,143583.0
2015-06-25 14:30:00,30.88,30.94,30.86,30.92,93509.0,22.4352,22.4788,22.4207,22.4643,93509.0
2015-06-25 15:00:00,30.93,31.03,30.89,30.93,87315.0,22.4716,22.5442,22.4425,22.4716,87315.0
2015-06-25 15:30:00,30.93,31.0,30.9,30.99,240468.0,22.4716,22.5224,22.4498,22.5151,240468.0
2015-06-26 09:30:00,31.13,31.33,30.97,31.16,71813.0,22.6169,22.7622,22.5006,22.6387,71813.0
2015-06-26 10:00:00,31.17,31.24,31.11,31.24,134507.0,22.6459,22.6968,22.6023,22.6968,134507.0
2015-06-26 10:30:00,31.25,31.27,31.1,31.13,89102.0,22.704,22.7186,22.5951,22.6169,89102.0
2015-06-26 11:00:00,31.14,31.26,31.13,31.26,37004.0,22.6241,22.7113,22.6169,22.7113,37004.0
2015-06-26 11:30:00,31.27,31.39,31.22,31.36,134049.0,22.7186,22.8058,22.6822,22.784,134049.0
2015-06-26 12:00:00,31.36,31.37,31.32,31.34,47519.0,22.784,22.7912,22.7549,22.7694,47519.0
2015-06-26 12:30:00,31.33,31.34,31.29,31.32,83026.0,22.7622,22.7694,22.7331,22.7549,83026.0
2015-06-26 13:00:00,31.32,31.34,31.26,31.27,77011.0,22.7549,22.7694,22.7113,22.7186,77011.0
2015-06-26 13:30:00,31.27,31.27,31.22,31.24,56825.0,22.7186,22.7186,22.6822,22.6968,56825.0
2015-06-26 14:00:00,31.24,31.35,31.19,31.34,70771.0,22.6968,22.7767,22.6605,22.7694,70771.0
2015-06-26 14:30:00,31.33,31.38,31.3,31.31,80446.0,22.7622,22.7985,22.7404,22.7476,80446.0
2015-06-26 15:00:00,31.31,31.4,31.31,31.35,75243.0,22.7476,22.813,22.7476,22.7767,75243.0
2015-06-26 15:30:00,31.35,31.43,31.3,31.4,276087.0,22.7767,22.8348,22.7404,22.813,276087.0
2015-06-29 09:30:00,30.93,31.13,30.86,31.06,97101.0,22.4716,22.6169,22.4207,22.566,97101.0
2015-06-29 10:00:00,31.06,31.16,30.89,30.89,115985.0,22.566,22.6387,22.4425,22.4425,115985.0
2015-06-29 10:30:00,30.89,30.98,30.88,30.94,56131.0,22.4425,22.5079,22.4352,22.4788,56131.0
2015-06-29 11:00:00,30.94,31.0,30.86,30.96,99751.0,22.4788,22.5224,22.4207,22.4934,99751.0
2015-06-29 11:30:00,30.96,31.03,30.91,30.97,65325.0,22.4934,22.5442,22.457,22.5006,65325.0
2015-06-29 12:00:00,30.97,31.04,30.93,30.95,54863.0,22.5006,22.5515,22.4716,22.4861,54863.0
2015-06-29 12:30:00,30.96,30.96,30.86,30.9,36320.0,22.4934,22.4934,22.4207,22.4498,36320.0
2015-06-29 13:00:00,30.9,30.96,30.87,30.94,55017.0,22.4498,22.4934,22.428,22.4788,55017.0
2015-06-29 13:30:00,30.94,30.98,30.86,30.89,53675.0,22.4788,22.5079,22.4207,22.4425,53675.0
2015-06-29 14:00:00,30.89,30.89,30.8,30.8,80224.0,22.4425,22.4425,22.3771,22.3771,80224.0
2015-06-29 14:30:00,30.78,30.85,30.73,30.75,47370.0,22.3626,22.4134,22.3263,22.3408,47370.0
2015-06-29 15:00:00,30.75,30.79,30.71,30.78,102971.0,22.3408,22.3698,22.3117,22.3626,102971.0
2015-06-29 15:30:00,30.77,30.78,30.63,30.64,224725.0,22.3553,22.3626,22.2536,22.2609,224725.0
2015-06-30 09:30:00,30.96,31.22,30.71,30.8,178077.0,22.4934,22.6822,22.3117,22.3771,178077.0
2015-06-30 10:00:00,30.82,30.87,30.73,30.81,83112.0,22.3916,22.428,22.3263,22.3844,83112.0
2015-06-30 10:30:00,30.82,30.86,30.72,30.74,82861.0,22.3916,22.4207,22.319,22.3335,82861.0
2015-06-30 11:00:00,30.75,30.8,30.68,30.69,60383.0,22.3408,22.3771,22.2899,22.2972,60383.0
2015-06-30 11:30:00,30.7,30.71,30.61,30.66,48767.0,22.3045,22.3117,22.2391,22.2754,48767.0
2015-06-30 12:00:00,30.67,30.76,30.61,30.61,26037.0,22.2827,22.348,22.2391,22.2391,26037.0
2015-06-30 12:30:00,30.61,30.71,30.58,30.7,35407.0,22.2391,22.3117,22.2173,22.3045,35407.0
2015-06-30 13:00:00,30.7,30.76,30.69,30.73,27324.0,22.3045,22.348,22.2972,22.3263,27324.0
2015-06-30 13:30:00,30.74,30.82,30.73,30.79,26184.0,22.3335,22.3916,22.3263,22.3698,26184.0
2015-06-30 14:00:00,30.79,30.92,30.78,30.84,31661.0,22.3698,22.4643,22.3626,22.4062,31661.0
2015-06-30 14:30:00,30.84,30.9,30.78,30.78,45199.0,22.4062,22.4498,22.3626,22.3626,45199.0
2015-06-30 15:00:00,30.77,30.87,30.76,30.86,85967.0,22.3553,22.428,22.348,22.4207,85967.0
2015-06-30 15:30:00,30.85,30.93,30.82,30.83,282035.0,22.4134,22.4716,22.3916,22.3989,282035.0
2015-07-01 09:30:00,31.24,31.27,31.08,31.15,64079.0,22.6968,22.7186,22.5805,22.6314,64079.0
2015-07-01 10:00:00,31.17,31.23,31.14,31.22,82416.0,22.6459,22.6895,22.6241,22.6822,82416.0
2015-07-01 10:30:00,31.21,31.21,31.03,31.1,36096.0,22.675,22.675,22.5442,22.5951,36096.0
2015-07-01 11:00:00,31.11,31.22,31.09,31.21,38169.0,22.6023,22.6822,22.5878,22.675,38169.0
2015-07-01 11:30:00,31.21,31.22,31.11,31.11,56154.0,22.675,22.6822,22.6023,22.6023,56154.0
2015-07-01 12:00:00,31.1,31.14,30.99,31.05,38882.0,22.5951,22.6241,22.5151,22.5587,38882.0
2015-07-01 12:30:00,31.04,31.05,30.94,30.95,48602.0,22.5515,22.5587,22.4788,22.4861,48602.0
2015-07-01 13:00:00,30.94,31.04,30.89,31.01,55937.0,22.4788,22.5515,22.4425,22.5297,55937.0
2015-07-01 13:30:00,31.01,31.12,31.0,31.02,32873.0,22.5297,22.6096,22.5224,22.5369,32873.0
2015-07-01 14:00:00,31.03,31.06,31.0,31.05,39243.0,22.5442,22.566,22.5224,22.5587,39243.0
2015-07-01 14:30:00,31.05,31.09,31.0,31.07,43743.0,22.5587,22.5878,22.5224,22.5733,43743.0
2015-07-01 15:00:00,31.07,31.16,31.07,31.09,74447.0,22.5733,22.6387,22.5733,22.5878,74447.0
2015-07-01 15:30:00,31.1,31.1,31.0,31.03,176423.0,22.5951,22.5951,22.5224,22.5442,176423.0
2015-07-02 09:30:00,30.96,30.96,30.54,30.8,68677.0,22.4934,22.4934,22.1882,22.3771,68677.0
2015-07-02 10:00:00,30.8,30.81,30.65,30.68,47756.0,22.3771,22.3844,22.2681,22.2899,47756.0
2015-07-02 10:30:00,30.68,30.68,30.56,30.59,60702.0,22.2899,22.2899,22.2027,22.2245,60702.0
2015-07-02 11:00:00,30.59,30.59,30.49,30.54,71976.0,22.2245,22.2245,22.1519,22.1882,71976.0
2015-07-02 11:30:00,30.54,30.59,30.51,30.53,47108.0,22.1882,22.2245,22.1664,22.1809,47108.0
2015-07-02 12:00:00,30.53,30.54,30.49,30.51,52982.0,22.1809,22.1882,22.1519,22.1664,52982.0
2015-07-02 12:30:00,30.51,30.53,30.45,30.45,59471.0,22.1664,22.1809,22.1228,22.1228,59471.0
2015-07-02 13:00:00,30.45,30.48,30.41,30.45,43983.0,22.1228,22.1446,22.0938,22.1228,43983.0
2015-07-02 13:30:00,30.45,30.46,30.41,30.43,37717.0,22.1228,22.1301,22.0938,22.1083,37717.0
2015-07-02 14:00:00,30.44,30.48,30.4,30.46,41688.0,22.1156,22.1446,22.0865,22.1301,41688.0
2015-07-02 14:30:00,30.46,30.6,30.46,30.59,62380.0,22.1301,22.2318,22.1301,22.2245,62380.0
2015-07-02 15:00:00,30.58,30.64,30.56,30.6,84338.0,22.2173,22.2609,22.2027,22.2318,84338.0
2015-07-02 15:30:00,30.6,30.6,30.51,30.53,178935.0,22.2318,22.2318,22.1664,22.1809,178935.0
2015-07-06 09:30:00,30.17,30.38,30.0,30.29,58008.0,21.9194,22.072,21.7959,22.0066,58008.0
2015-07-06 10:00:00,30.31,30.32,30.21,30.31,35514.0,22.0211,22.0284,21.9485,22.0211,35514.0
2015-07-06 10:30:00,30.3,30.47,30.29,30.35,86652.0,22.0138,22.1374,22.0066,22.0502,86652.0
2015-07-06 11:00:00,30.36,30.38,30.27,30.37,73728.0,22.0574,22.072,21.992,22.0647,73728.0
2015-07-06 11:30:00,30.38,30.48,30.35,30.46,45690.0,22.072,22.1446,22.0502,22.1301,45690.0
2015-07-06 12:00:00,30.46,30.52,30.44,30.49,30469.0,22.1301,22.1737,22.1156,22.1519,30469.0
2015-07-06 12:30:00,30.49,30.5,30.43,30.49,30516.0,22.1519,22.1591,22.1083,22.1519,30516.0
2015-07-06 13:00:00,30.49,30.5,30.4,30.4,48272.0,22.1519,22.1591,22.0865,22.0865,48272.0
2015-07-06 13:30:00,30.4,30.4,30.32,30.35,29658.0,22.0865,22.0865,22.0284,22.0502,29658.0
2015-07-06 14:00:00,30.34,30.4,30.31,30.37,108243.0,22.0429,22.0865,22.0211,22.0647,108243.0
2015-07-06 14:30:00,30.36,30.41,30.36,30.4,64554.0,22.0574,22.0938,22.0574,22.0865,64554.0
2015-07-06 15:00:00,30.4,30.53,30.4,30.5,88931.0,22.0865,22.1809,22.0865,22.1591,88931.0
2015-07-06 15:30:00,30.51,30.66,30.5,30.63,224754.0,22.1664,22.2754,22.1591,22.2536,224754.0
2015-07-07 09:30:00,30.51,30.51,30.12,30.13,52673.0,22.1664,22.1664,21.8831,21.8903,52673.0
2015-07-07 10:00:00,30.15,30.19,30.04,30.12,113365.0,21.9049,21.9339,21.8249,21.8831,113365.0
2015-07-07 10:30:00,30.11,30.11,29.84,29.9,143295.0,21.8758,21.8758,21.6796,21.7232,143295.0
2015-07-07 11:00:00,29.9,30.02,29.88,29.91,80852.0,21.7232,21.8104,21.7087,21.7305,80852.0
2015-07-07 11:30:00,29.9,29.95,29.83,29.91,100434.0,21.7232,21.7596,21.6724,21.7305,100434.0
2015-07-07 12:00:00,29.91,29.93,29.84,29.86,24847.0,21.7305,21.745,21.6796,21.6942,24847.0
2015-07-07 12:30:00,29.86,30.05,29.86,30.02,31576.0,21.6942,21.8322,21.6942,21.8104,31576.0
2015-07-07 13:00:00,30.04,30.09,29.97,30.07,41567.0,21.8249,21.8613,21.7741,21.8467,41567.0
2015-07-07 13:30:00,30.07,30.12,30.03,30.04,28618.0,21.8467,21.8831,21.8177,21.8249,28618.0
2015-07-07 14:00:00,30.04,30.06,29.92,29.96,40132.0,21.8249,21.8395,21.7378,21.7668,40132.0
2015-07-07 14:30:00,29.95,30.24,29.93,30.23,65264.0,21.7596,21.9703,21.745,21.963,65264.0
2015-07-07 15:00:00,30.23,30.28,30.18,30.27,59925.0,21.963,21.9993,21.9267,21.992,59925.0
2015-07-07 15:30:00,30.26,30.3,30.22,30.3,125454.0,21.9848,22.0138,21.9557,22.0138,125454.0
2015-07-08 09:30:00,30.06,30.18,29.91,30.01,67311.0,21.8395,21.9267,21.7305,21.8031,67311.0
2015-07-08 10:00:00,30.01,30.04,29.92,30.04,52070.0,21.8031,21.8249,21.7378,21.8249,52070.0
2015-07-08 10:30:00,30.03,30.2,29.97,30.16,69633.0,21.8177,21.9412,21.7741,21.9121,69633.0
2015-07-08 11:00:00,30.15,30.15,30.07,30.09,54200.0,21.9049,21.9049,21.8467,21.8613,54200.0
2015-07-08 11:30:00,30.07,30.12,29.99,30.04,18291.0,21.8467,21.8831,21.7886,21.8249,18291.0
2015-07-08 12:00:00,30.05,30.07,30.0,30.02,13737.0,21.8322,21.8467,21.7959,21.8104,13737.0
2015-07-08 12:30:00,30.02,30.06,29.95,30.06,16517.0,21.8104,21.8395,21.7596,21.8395,16517.0
2015-07-08 13:00:00,30.04,30.08,29.98,30.07,16666.0,21.8249,21.854,21.7814,21.8467,16666.0
2015-07-08 13:30:00,30.06,30.09,30.02,30.04,13588.0,21.8395,21.8613,21.8104,21.8249,13588.0
2015-07-08 14:00:00,30.05,30.07,29.92,29.97,25931.0,21.8322,21.8467,21.7378,21.7741,25931.0
2015-07-08 14:30:00,29.97,29.97,29.81,29.83,25402.0,21.7741,21.7741,21.6578,21.6724,25402.0
2015-07-08 15:00:00,29.84,29.98,29.84,29.9,46829.0,21.6796,21.7814,21.6796,21.7232,46829.0
2015-07-08 15:30:00,29.9,30.01,29.9,29.96,127549.0,21.7232,21.8031,21.7232,21.7668,127549.0
2015-07-09 09:30:00,30.45,30.51,30.2,30.25,51619.0,22.1228,22.1664,21.9412,21.9775,51619.0
2015-07-09 10:00:00,30.27,30.29,30.17,30.18,44890.0,21.992,22.0066,21.9194,21.9267,44890.0
2015-07-09 10:30:00,30.17,30.3,30.15,30.3,63827.0,21.9194,22.0138,21.9049,22.0138,63827.0
2015-07-09 11:00:00,30.29,30.38,30.26,30.33,33701.0,22.0066,22.072,21.9848,22.0356,33701.0
2015-07-09 11:30:00,30.33,30.38,30.3,30.31,35201.0,22.0356,22.072,22.0138,22.0211,35201.0
2015-07-09 12:00:00,30.3,30.33,30.24,30.24,18788.0,22.0138,22.0356,21.9703,21.9703,18788.0
2015-07-09 12:30:00,30.23,30.27,30.2,30.25,26352.0,21.963,21.992,21.9412,21.9775,26352.0
2015-07-09 13:00:00,30.25,30.29,30.22,30.25,21807.0,21.9775,22.0066,21.9557,21.9775,21807.0
2015-07-09 13:30:00,30.24,30.33,30.23,30.32,19735.0,21.9703,22.0356,21.963,22.0284,19735.0
2015-07-09 14:00:00,30.32,30.33,30.22,30.27,27894.0,22.0284,22.0356,21.9557,21.992,27894.0
2015-07-09 14:30:00,30.26,30.35,30.25,30.34,32628.0,21.9848,22.0502,21.9775,22.0429,32628.0
2015-07-09 15:00:00,30.33,30.41,30.33,30.34,38429.0,22.0356,22.0938,22.0356,22.0429,38429.0
2015-07-09 15:30:00,30.34,30.39,30.3,30.3,102022.0,22.0429,22.0792,22.0138,22.0138,102022.0
2015-07-10 09:30:00,30.71,30.8,30.54,30.59,81770.0,22.3117,22.3771,22.1882,22.2245,81770.0
2015-07-10 10:00:00,30.59,30.64,30.55,30.58,23334.0,22.2245,22.2609,22.1955,22.2173,23334.0
2015-07-10 10:30:00,30.59,30.62,30.46,30.6,36617.0,22.2245,22.2463,22.1301,22.2318,36617.0
2015-07-10 11:00:00,30.58,30.64,30.57,30.63,44175.0,22.2173,22.2609,22.21,22.2536,44175.0
2015-07-10 11:30:00,30.63,30.66,30.57,30.62,62014.0,22.2536,22.2754,22.21,22.2463,62014.0
2015-07-10 12:00:00,30.62,30.63,30.56,30.59,33420.0,22.2463,22.2536,22.2027,22.2245,33420.0
2015-07-10 12:30:00,30.58,30.63,30.55,30.59,36708.0,22.2173,22.2536,22.1955,22.2245,36708.0
2015-07-10 13:00:00,30.59,30.63,30.55,30.62,25754.0,22.2245,22.2536,22.1955,22.2463,25754.0
2015-07-10 13:30:00,30.62,30.62,30.53,30.56,20475.0,22.2463,22.2463,22.1809,22.2027,20475.0
2015-07-10 14:00:00,30.56,30.61,30.55,30.59,32999.0,22.2027,22.2391,22.1955,22.2245,32999.0
2015-07-10 14:30:00,30.6,30.67,30.6,30.65,37581.0,22.2318,22.2827,22.2318,22.2681,37581.0
2015-07-10 15:00:00,30.65,30.67,30.64,30.65,45882.0,22.2681,22.2827,22.2609,22.2681,45882.0
2015-07-10 15:30:00,30.65,30.66,30.61,30.62,137946.0,22.2681,22.2754,22.2391,22.2463,137946.0
2015-07-13 09:30:00,30.85,30.95,30.74,30.84,60333.0,22.4134,22.4861,22.3335,22.4062,60333.0
2015-07-13 10:00:00,30.84,30.88,30.78,30.83,32787.0,22.4062,22.4352,22.3626,22.3989,32787.0
2015-07-13 10:30:00,30.84,30.91,30.83,30.91,34706.0,22.4062,22.457,22.3989,22.457,34706.0
2015-07-13 11:00:00,30.91,30.93,30.87,30.9,26997.0,22.457,22.4716,22.428,22.4498,26997.0
2015-07-13 11:30:00,30.9,30.95,30.84,30.86,62132.0,22.4498,22.4861,22.4062,22.4207,62132.0
2015-07-13 12:00:00,30.86,30.91,30.85,30.87,38518.0,22.4207,22.457,22.4134,22.428,38518.0
2015-07-13 12:30:00,30.87,30.88,30.82,30.82,29573.0,22.428,22.4352,22.3916,22.3916,29573.0
2015-07-13 13:00:00,30.82,30.87,30.82,30.86,14489.0,22.3916,22.428,22.3916,22.4207,14489.0
2015-07-13 13:30:00,30.86,30.87,30.8,30.81,29458.0,22.4207,22.428,22.3771,22.3844,29458.0
2015-07-13 14:00:00,30.81,30.83,30.8,30.82,36210.0,22.3844,22.3989,22.3771,22.3916,36210.0
2015-07-13 14:30:00,30.82,30.85,30.8,30.84,53392.0,22.3916,22.4134,22.3771,22.4062,53392.0
2015-07-13 15:00:00,30.85,30.9,30.84,30.88,43510.0,22.4134,22.4498,22.4062,22.4352,43510.0
2015-07-13 15:30:00,30.88,30.9,30.82,30.83,181225.0,22.4352,22.4498,22.3916,22.3989,181225.0
2015-07-14 09:30:00,30.73,30.81,30.58,30.78,31110.0,22.3263,22.3844,22.2173,22.3626,31110.0
2015-07-14 10:00:00,30.78,30.83,30.75,30.8,100141.0,22.3626,22.3989,22.3408,22.3771,100141.0
2015-07-14 10:30:00,30.81,30.92,30.8,30.91,91285.0,22.3844,22.4643,22.3771,22.457,91285.0
2015-07-14 11:00:00,30.91,31.01,30.9,30.99,57977.0,22.457,22.5297,22.4498,22.5151,57977.0
2015-07-14 11:30:00,30.99,31.0,30.92,30.93,62207.0,22.5151,22.5224,22.4643,22.4716,62207.0
2015-07-14 12:00:00,30.93,30.94,30.9,30.91,28877.0,22.4716,22.4788,22.4498,22.457,28877.0
2015-07-14 12:30:00,30.9,30.91,30.86,30.9,25257.0,22.4498,22.457,22.4207,22.4498,25257.0
2015-07-14 13:00:00,30.89,30.91,30.87,30.9,52115.0,22.4425,22.457,22.428,22.4498,52115.0
2015-07-14 13:30:00,30.89,30.98,30.89,30.95,52208.0,22.4425,22.5079,22.4425,22.4861,52208.0
2015-07-14 14:00:00,30.95,31.0,30.93,31.0,23088.0,22.4861,22.5224,22.4716,22.5224,23088.0
2015-07-14 14:30:00,31.0,31.0,30.97,30.98,31470.0,22.5224,22.5224,22.5006,22.5079,31470.0
2015-07-14 15:00:00,30.99,31.03,30.99,31.02,64995.0,22.5151,22.5442,22.5151,22.5369,64995.0
2015-07-14 15:30:00,31.02,31.02,30.99,31.0,108695.0,22.5369,22.5369,22.5151,22.5224,108695.0
2015-07-15 09:30:00,31.07,31.28,30.97,31.24,56794.0,22.5733,22.7258,22.5006,22.6968,56794.0
2015-07-15 10:00:00,31.23,31.31,31.19,31.29,73042.0,22.6895,22.7476,22.6605,22.7331,73042.0
2015-07-15 10:30:00,31.28,31.36,31.26,31.31,51263.0,22.7258,22.784,22.7113,22.7476,51263.0
2015-07-15 11:00:00,31.31,31.37,31.3,31.36,55754.0,22.7476,22.7912,22.7404,22.784,55754.0
2015-07-15 11:30:00,31.35,31.35,31.26,31.27,34878.0,22.7767,22.7767,22.7113,22.7186,34878.0
2015-07-15 12:00:00,31.27,31.3,31.21,31.26,12421.0,22.7186,22.7404,22.675,22.7113,12421.0
2015-07-15 12:30:00,31.26,31.29,31.23,31.28,13732.0,22.7113,22.7331,22.6895,22.7258,13732.0
2015-07-15 13:00:00,31.28,31.34,31.24,31.33,20899.0,22.7258,22.7694,22.6968,22.7622,20899.0
2015-07-15 13:30:00,31.33,31.38,31.33,31.38,21062.0,22.7622,22.7985,22.7622,22.7985,21062.0
2015-07-15 14:00:00,31.37,31.39,31.31,31.31,22033.0,22.7912,22.8058,22.7476,22.7476,22033.0
2015-07-15 14:30:00,31.31,31.31,31.17,31.18,26889.0,22.7476,22.7476,22.6459,22.6532,26889.0
2015-07-15 15:00:00,31.18,31.23,31.18,31.21,44751.0,22.6532,22.6895,22.6532,22.675,44751.0
2015-07-15 15:30:00,31.22,31.26,31.19,31.22,78358.0,22.6822,22.7113,22.6605,22.6822,78358.0
2015-07-16 09:30:00,31.38,31.38,31.17,31.29,67444.0,22.7985,22.7985,22.6459,22.7331,67444.0
2015-07-16 10:00:00,31.3,31.38,31.23,31.37,73548.0,22.7404,22.7985,22.6895,22.7912,73548.0
2015-07-16 10:30:00,31.37,31.41,31.29,31.31,61718.0,22.7912,22.8203,22.7331,22.7476,61718.0
2015-07-16 11:00:00,31.31,31.31,31.2,31.21,51940.0,22.7476,22.7476,22.6677,22.675,51940.0
2015-07-16 11:30:00,31.22,31.26,31.21,31.24,60168.0,22.6822,22.7113,22.675,22.6968,60168.0
2015-07-16 12:00:00,31.24,31.25,31.2,31.24,44571.0,22.6968,22.704,22.6677,22.6968,44571.0
2015-07-16 12:30:00,31.24,31.25,31.2,31.22,30099.0,22.6968,22.704,22.6677,22.6822,30099.0
2015-07-16 13:00:00,31.22,31.22,31.17,31.19,62767.0,22.6822,22.6822,22.6459,22.6605,62767.0
2015-07-16 13:30:00,31.2,31.28,31.19,31.28,66600.0,22.6677,22.7258,22.6605,22.7258,66600.0
2015-07-16 14:00:00,31.28,31.37,31.27,31.36,67810.0,22.7258,22.7912,22.7186,22.784,67810.0
2015-07-16 14:30:00,31.37,31.38,31.33,31.35,86000.0,22.7912,22.7985,22.7622,22.7767,86000.0
2015-07-16 15:00:00,31.34,31.35,31.29,31.35,42581.0,22.7694,22.7767,22.7331,22.7767,42581.0
2015-07-16 15:30:00,31.35,31.41,31.34,31.39,187448.0,22.7767,22.8203,22.7694,22.8058,187448.0
2015-07-17 09:30:00,31.29,31.35,31.21,31.33,56782.0,22.7331,22.7767,22.675,22.7622,56782.0
2015-07-17 10:00:00,31.31,31.39,31.19,31.2,63301.0,22.7476,22.8058,22.6605,22.6677,63301.0
2015-07-17 10:30:00,31.2,31.35,31.19,31.3,98966.0,22.6677,22.7767,22.6605,22.7404,98966.0
2015-07-17 11:00:00,31.29,31.29,31.14,31.14,51304.0,22.7331,22.7331,22.6241,22.6241,51304.0
2015-07-17 11:30:00,31.14,31.16,31.08,31.09,35336.0,22.6241,22.6387,22.5805,22.5878,35336.0
2015-07-17 12:00:00,31.08,31.09,30.98,30.99,34080.0,22.5805,22.5878,22.5079,22.5151,34080.0
2015-07-17 12:30:00,30.99,30.99,30.84,30.84,140047.0,22.5151,22.5151,22.4062,22.4062,140047.0
2015-07-17 13:00:00,30.84,30.9,30.82,30.87,49423.0,22.4062,22.4498,22.3916,22.428,49423.0
2015-07-17 13:30:00,30.87,30.97,30.87,30.97,35845.0,22.428,22.5006,22.428,22.5006,35845.0
2015-07-17 14:00:00,30.97,31.12,30.96,31.11,37269.0,22.5006,22.6096,22.4934,22.6023,37269.0
2015-07-17 14:30:00,31.1,31.1,31.03,31.03,14982.0,22.5951,22.5951,22.5442,22.5442,14982.0
2015-07-17 15:00:00,31.03,31.06,30.99,31.05,49851.0,22.5442,22.566,22.5151,22.5587,49851.0
2015-07-17 15:30:00,31.05,31.12,31.04,31.1,113047.0,22.5587,22.6096,22.5515,22.5951,113047.0
2015-07-20 09:30:00,31.1,31.29,31.04,31.16,70934.0,22.5951,22.7331,22.5515,22.6387,70934.0
2015-07-20 10:00:00,31.16,31.16,31.05,31.12,40377.0,22.6387,22.6387,22.5587,22.6096,40377.0
2015-07-20 10:30:00,31.11,31.22,31.09,31.22,37058.0,22.6023,22.6822,22.5878,22.6822,37058.0
2015-07-20 11:00:00,31.21,31.29,31.21,31.26,57810.0,22.675,22.7331,22.675,22.7113,57810.0
2015-07-20 11:30:00,31.27,31.35,31.26,31.32,66703.0,22.7186,22.7767,22.7113,22.7549,66703.0
2015-07-20 12:00:00,31.32,31.36,31.29,31.31,42978.0,22.7549,22.784,22.7331,22.7476,42978.0
2015-07-20 12:30:00,31.31,31.39,31.31,31.34,27482.0,22.7476,22.8058,22.7476,22.7694,27482.0
2015-07-20 13:00:00,31.33,31.39,31.32,31.38,19426.0,22.7622,22.8058,22.7549,22.7985,19426.0
2015-07-20 13:30:00,31.38,31.39,31.31,31.35,27157.0,22.7985,22.8058,22.7476,22.7767,27157.0
2015-07-20 14:00:00,31.35,31.39,31.34,31.36,67986.0,22.7767,22.8058,22.7694,22.784,67986.0
2015-07-20 14:30:00,31.35,31.35,31.29,31.29,37495.0,22.7767,22.7767,22.7331,22.7331,37495.0
2015-07-20 15:00:00,31.29,31.31,31.27,31.3,64717.0,22.7331,22.7476,22.7186,22.7404,64717.0
2015-07-20 15:30:00,31.3,31.32,31.21,31.22,308043.0,22.7404,22.7549,22.675,22.6822,308043.0
2015-07-21 09:30:00,31.42,32.11,31.26,32.04,251280.0,22.8276,23.3289,22.7113,23.278,251280.0
2015-07-21 10:00:00,32.02,32.03,31.86,31.9,197997.0,23.2635,23.2707,23.1472,23.1763,197997.0
2015-07-21 10:30:00,31.89,31.89,31.57,31.58,179255.0,23.169,23.169,22.9365,22.9438,179255.0
2015-07-21 11:00:00,31.6,31.67,31.54,31.6,61201.0,22.9583,23.0092,22.9147,22.9583,61201.0
2015-07-21 11:30:00,31.6,31.68,31.43,31.44,152743.0,22.9583,23.0165,22.8348,22.8421,152743.0
2015-07-21 12:00:00,31.44,31.45,31.31,31.37,87176.0,22.8421,22.8494,22.7476,22.7912,87176.0
2015-07-21 12:30:00,31.39,31.51,31.35,31.37,53160.0,22.8058,22.8929,22.7767,22.7912,53160.0
2015-07-21 13:00:00,31.37,31.38,31.24,31.24,71166.0,22.7912,22.7985,22.6968,22.6968,71166.0
2015-07-21 13:30:00,31.25,31.41,31.23,31.41,125344.0,22.704,22.8203,22.6895,22.8203,125344.0
2015-07-21 14:00:00,31.4,31.43,31.23,31.42,56269.0,22.813,22.8348,22.6895,22.8276,56269.0
2015-07-21 14:30:00,31.43,31.44,31.24,31.25,107471.0,22.8348,22.8421,22.6968,22.704,107471.0
2015-07-21 15:00:00,31.25,31.27,31.18,31.24,85671.0,22.704,22.7186,22.6532,22.6968,85671.0
2015-07-21 15:30:00,31.25,31.31,31.21,31.28,470781.0,22.704,22.7476,22.675,22.7258,470781.0
2015-07-22 09:30:00,31.41,31.61,31.37,31.58,117674.0,22.8203,22.9656,22.7912,22.9438,117674.0
2015-07-22 10:00:00,31.56,31.61,31.54,31.59,52847.0,22.9293,22.9656,22.9147,22.9511,52847.0
2015-07-22 10:30:00,31.6,31.62,31.5,31.61,55523.0,22.9583,22.9729,22.8857,22.9656,55523.0
2015-07-22 11:00:00,31.6,31.63,31.52,31.62,45671.0,22.9583,22.9801,22.9002,22.9729,45671.0
2015-07-22 11:30:00,31.63,31.69,31.61,31.64,43577.0,22.9801,23.0237,22.9656,22.9874,43577.0
2015-07-22 12:00:00,31.65,31.73,31.65,31.7,49425.0,22.9947,23.0528,22.9947,23.031,49425.0
2015-07-22 12:30:00,31.7,31.81,31.69,31.81,35171.0,23.031,23.1109,23.0237,23.1109,35171.0
2015-07-22 13:00:00,31.81,32.04,31.8,32.04,99063.0,23.1109,23.278,23.1036,23.278,99063.0
2015-07-22 13:30:00,32.03,32.04,31.93,32.02,81968.0,23.2707,23.278,23.1981,23.2635,81968.0
2015-07-22 14:00:00,32.02,32.09,31.93,32.07,92917.0,23.2635,23.3143,23.1981,23.2998,92917.0
2015-07-22 14:30:00,32.07,32.07,32.0,32.05,107835.0,23.2998,23.2998,23.2489,23.2853,107835.0
2015-07-22 15:00:00,32.05,32.06,31.93,31.93,104087.0,23.2853,23.2925,23.1981,23.1981,104087.0
2015-07-22 15:30:00,31.93,31.94,31.84,31.92,269916.0,23.1981,23.2054,23.1327,23.1908,269916.0
2015-07-23 09:30:00,32.0,32.12,31.93,32.11,74081.0,23.2489,23.3361,23.1981,23.3289,74081.0
2015-07-23 10:00:00,32.11,32.14,32.01,32.13,94387.0,23.3289,23.3507,23.2562,23.3434,94387.0
2015-07-23 10:30:00,32.13,32.21,32.11,32.15,74169.0,23.3434,23.4015,23.3289,23.3579,74169.0
2015-07-23 11:00:00,32.14,32.15,32.0,32.0,68300.0,23.3507,23.3579,23.2489,23.2489,68300.0
2015-07-23 11:30:00,31.99,32.0,31.76,31.79,86918.0,23.2417,23.2489,23.0746,23.0964,86918.0
2015-07-23 12:00:00,31.78,31.81,31.66,31.71,78257.0,23.0891,23.1109,23.0019,23.0382,78257.0
2015-07-23 12:30:00,31.71,31.83,31.7,31.82,54945.0,23.0382,23.1254,23.031,23.1182,54945.0
2015-07-23 13:00:00,31.82,31.86,31.77,31.83,43226.0,23.1182,23.1472,23.0818,23.1254,43226.0
2015-07-23 13:30:00,31.83,31.89,31.78,31.88,59071.0,23.1254,23.169,23.0891,23.1618,59071.0
2015-07-23 14:00:00,31.87,31.89,31.8,31.82,39731.0,23.1545,23.169,23.1036,23.1182,39731.0
2015-07-23 14:30:00,31.82,31.87,31.78,31.81,80742.0,23.1182,23.1545,23.0891,23.1109,80742.0
2015-07-23 15:00:00,31.8,31.81,31.72,31.8,78099.0,23.1036,23.1109,23.0455,23.1036,78099.0
2015-07-23 15:30:00,31.81,31.85,31.78,31.84,237111.0,23.1109,23.14,23.0891,23.1327,237111.0
2015-07-24 09:30:00,31.9,31.93,31.53,31.84,59678.0,23.1763,23.1981,22.9075,23.1327,59678.0
2015-07-24 10:00:00,31.86,31.9,31.68,31.74,58448.0,23.1472,23.1763,23.0165,23.06,58448.0
2015-07-24 10:30:00,31.75,31.76,31.67,31.69,33624.0,23.0673,23.0746,23.0092,23.0237,33624.0
2015-07-24 11:00:00,31.69,31.83,31.69,31.73,46693.0,23.0237,23.1254,23.0237,23.0528,46693.0
2015-07-24 11:30:00,31.73,31.74,31.64,31.67,27638.0,23.0528,23.06,22.9874,23.0092,27638.0
2015-07-24 12:00:00,31.66,31.76,31.64,31.74,27436.0,23.0019,23.0746,22.9874,23.06,27436.0
2015-07-24 12:30:00,31.75,31.79,31.64,31.64,15746.0,23.0673,23.0964,22.9874,22.9874,15746.0
2015-07-24 13:00:00,31.64,31.66,31.57,31.63,31836.0,22.9874,23.0019,22.9365,22.9801,31836.0
2015-07-24 13:30:00,31.62,31.63,31.51,31.59,30986.0,22.9729,22.9801,22.8929,22.9511,30986.0
2015-07-24 14:00:00,31.58,31.58,31.42,31.48,45140.0,22.9438,22.9438,22.8276,22.8711,45140.0
2015-07-24 14:30:00,31.48,31.55,31.43,31.55,42475.0,22.8711,22.922,22.8348,22.922,42475.0
2015-07-24 15:00:00,31.56,31.58,31.5,31.51,77055.0,22.9293,22.9438,22.8857,22.8929,77055.0
2015-07-24 15:30:00,31.51,31.56,31.48,31.51,124377.0,22.8929,22.9293,22.8711,22.8929,124377.0
2015-07-27 09:30:00,31.2,31.25,30.92,31.23,59628.0,22.6677,22.704,22.4643,22.6895,59628.0
2015-07-27 10:00:00,31.22,31.29,31.16,31.24,36661.0,22.6822,22.7331,22.6387,22.6968,36661.0
2015-07-27 10:30:00,31.24,31.33,31.2,31.24,43996.0,22.6968,22.7622,22.6677,22.6968,43996.0
2015-07-27 11:00:00,31.24,31.27,31.15,31.17,42223.0,22.6968,22.7186,22.6314,22.6459,42223.0
2015-07-27 11:30:00,31.18,31.18,31.09,31.16,27959.0,22.6532,22.6532,22.5878,22.6387,27959.0
2015-07-27 12:00:00,31.15,31.16,31.07,31.11,45494.0,22.6314,22.6387,22.5733,22.6023,45494.0
2015-07-27 12:30:00,31.1,31.15,31.08,31.1,20183.0,22.5951,22.6314,22.5805,22.5951,20183.0
2015-07-27 13:00:00,31.1,31.18,31.09,31.13,39394.0,22.5951,22.6532,22.5878,22.6169,39394.0
2015-07-27 13:30:00,31.12,31.13,31.03,31.05,28024.0,22.6096,22.6169,22.5442,22.5587,28024.0
2015-07-27 14:00:00,31.05,31.11,31.03,31.08,35355.0,22.5587,22.6023,22.5442,22.5805,35355.0
2015-07-27 14:30:00,31.1,31.2,31.06,31.19,35965.0,22.5951,22.6677,22.566,22.6605,35965.0
2015-07-27 15:00:00,31.19,31.19,31.13,31.13,35615.0,22.6605,22.6605,22.6169,22.6169,35615.0
2015-07-27 15:30:00,31.12,31.14,31.05,31.1,178713.0,22.6096,22.6241,22.5587,22.5951,178713.0
2015-07-28 09:30:00,31.43,31.48,31.11,31.23,60616.0,22.8348,22.8711,22.6023,22.6895,60616.0
2015-07-28 10:00:00,31.23,31.23,30.98,31.04,39325.0,22.6895,22.6895,22.5079,22.5515,39325.0
2015-07-28 10:30:00,31.05,31.2,31.05,31.17,32796.0,22.5587,22.6677,22.5587,22.6459,32796.0
2015-07-28 11:00:00,31.18,31.29,31.17,31.28,28814.0,22.6532,22.7331,22.6459,22.7258,28814.0
2015-07-28 11:30:00,31.29,31.32,31.25,31.3,24629.0,22.7331,22.7549,22.704,22.7404,24629.0
2015-07-28 12:00:00,31.3,31.4,31.3,31.37,22196.0,22.7404,22.813,22.7404,22.7912,22196.0
2015-07-28 12:30:00,31.37,31.38,31.27,31.27,31041.0,22.7912,22.7985,22.7186,22.7186,31041.0
2015-07-28 13:00:00,31.27,31.31,31.23,31.29,22992.0,22.7186,22.7476,22.6895,22.7331,22992.0
2015-07-28 13:30:00,31.29,31.29,31.24,31.26,34204.0,22.7331,22.7331,22.6968,22.7113,34204.0
2015-07-28 14:00:00,31.26,31.32,31.25,31.28,36613.0,22.7113,22.7549,22.704,22.7258,36613.0
2015-07-28 14:30:00,31.27,31.28,31.2,31.28,46814.0,22.7186,22.7258,22.6677,22.7258,46814.0
2015-07-28 15:00:00,31.27,31.28,31.23,31.25,24802.0,22.7186,22.7258,22.6895,22.704,24802.0
2015-07-28 15:30:00,31.25,31.32,31.24,31.29,140958.0,22.704,22.7549,22.6968,22.7331,140958.0
2015-07-29 09:30:00,31.26,31.41,31.17,31.24,42164.0,22.7113,22.8203,22.6459,22.6968,42164.0
2015-07-29 10:00:00,31.23,31.32,31.21,31.27,46392.0,22.6895,22.7549,22.675,22.7186,46392.0
2015-07-29 10:30:00,31.28,31.36,31.26,31.28,23804.0,22.7258,22.784,22.7113,22.7258,23804.0
2015-07-29 11:00:00,31.29,31.49,31.25,31.46,34507.0,22.7331,22.8784,22.704,22.8566,34507.0
2015-07-29 11:30:00,31.46,31.54,31.44,31.45,22319.0,22.8566,22.9147,22.8421,22.8494,22319.0
2015-07-29 12:00:00,31.45,31.54,31.43,31.48,20514.0,22.8494,22.9147,22.8348,22.8711,20514.0
2015-07-29 12:30:00,31.49,31.51,31.36,31.38,40061.0,22.8784,22.8929,22.784,22.7985,40061.0
2015-07-29 13:00:00,31.38,31.44,31.35,31.35,18485.0,22.7985,22.8421,22.7767,22.7767,18485.0
2015-07-29 13:30:00,31.36,31.48,31.36,31.46,33718.0,22.784,22.8711,22.784,22.8566,33718.0
2015-07-29 14:00:00,31.46,31.49,31.35,31.49,78232.0,22.8566,22.8784,22.7767,22.8784,78232.0
2015-07-29 14:30:00,31.49,31.65,31.49,31.64,67102.0,22.8784,22.9947,22.8784,22.9874,67102.0
2015-07-29 15:00:00,31.63,31.64,31.57,31.58,35102.0,22.9801,22.9874,22.9365,22.9438,35102.0
2015-07-29 15:30:00,31.59,31.61,31.43,31.44,443196.0,22.9511,22.9656,22.8348,22.8421,443196.0
2015-07-30 09:30:00,31.33,31.51,31.31,31.37,33092.0,22.7622,22.8929,22.7476,22.7912,33092.0
2015-07-30 10:00:00,31.38,31.52,31.34,31.51,43637.0,22.7985,22.9002,22.7694,22.8929,43637.0
2015-07-30 10:30:00,31.52,31.57,31.46,31.49,54725.0,22.9002,22.9365,22.8566,22.8784,54725.0
2015-07-30 11:00:00,31.48,31.55,31.42,31.55,40710.0,22.8711,22.922,22.8276,22.922,40710.0
2015-07-30 11:30:00,31.54,31.6,31.52,31.53,30252.0,22.9147,22.9583,22.9002,22.9075,30252.0
2015-07-30 12:00:00,31.53,31.56,31.47,31.48,23643.0,22.9075,22.9293,22.8639,22.8711,23643.0
2015-07-30 12:30:00,31.48,31.51,31.45,31.51,17665.0,22.8711,22.8929,22.8494,22.8929,17665.0
2015-07-30 13:00:00,31.5,31.51,31.46,31.48,18811.0,22.8857,22.8929,22.8566,22.8711,18811.0
2015-07-30 13:30:00,31.49,31.51,31.41,31.45,29171.0,22.8784,22.8929,22.8203,22.8494,29171.0
2015-07-30 14:00:00,31.45,31.5,31.44,31.46,33000.0,22.8494,22.8857,22.8421,22.8566,33000.0
2015-07-30 14:30:00,31.48,31.53,31.46,31.53,26304.0,22.8711,22.9075,22.8566,22.9075,26304.0
2015-07-30 15:00:00,31.53,31.55,31.51,31.53,40018.0,22.9075,22.922,22.8929,22.9075,40018.0
2015-07-30 15:30:00,31.53,31.54,31.49,31.53,88546.0,22.9075,22.9147,22.8784,22.9075,88546.0
2015-07-31 09:30:00,31.56,31.57,31.3,31.54,51128.0,22.9293,22.9365,22.7404,22.9147,51128.0
2015-07-31 10:00:00,31.53,31.62,31.53,31.58,61573.0,22.9075,22.9729,22.9075,22.9438,61573.0
2015-07-31 10:30:00,31.58,31.74,31.57,31.74,57047.0,22.9438,23.06,22.9365,23.06,57047.0
2015-07-31 11:00:00,31.75,31.75,31.69,31.75,32610.0,23.0673,23.0673,23.0237,23.0673,32610.0
2015-07-31 11:30:00,31.75,31.76,31.62,31.64,47317.0,23.0673,23.0746,22.9729,22.9874,47317.0
2015-07-31 12:00:00,31.64,31.69,31.63,31.69,17402.0,22.9874,23.0237,22.9801,23.0237,17402.0
2015-07-31 12:30:00,31.68,31.69,31.62,31.65,23993.0,23.0165,23.0237,22.9729,22.9947,23993.0
2015-07-31 13:00:00,31.66,31.7,31.65,31.66,24671.0,23.0019,23.031,22.9947,23.0019,24671.0
2015-07-31 13:30:00,31.67,31.67,31.61,31.62,32171.0,23.0092,23.0092,22.9656,22.9729,32171.0
2015-07-31 14:00:00,31.63,31.67,31.58,31.59,41906.0,22.9801,23.0092,22.9438,22.9511,41906.0
2015-07-31 14:30:00,31.6,31.62,31.55,31.6,42252.0,22.9583,22.9729,22.922,22.9583,42252.0
2015-07-31 15:00:00,31.6,31.63,31.49,31.51,39917.0,22.9583,22.9801,22.8784,22.8929,39917.0
2015-07-31 15:30:00,31.51,31.53,31.46,31.53,241738.0,22.8929,22.9075,22.8566,22.9075,241738.0
2015-08-03 09:30:00,31.46,31.68,31.39,31.45,34151.0,22.8566,23.0165,22.8058,22.8494,34151.0
2015-08-03 10:00:00,31.41,31.53,31.41,31.45,15049.0,22.8203,22.9075,22.8203,22.8494,15049.0
2015-08-03 10:30:00,31.45,31.48,31.36,31.46,30481.0,22.8494,22.8711,22.784,22.8566,30481.0
2015-08-03 11:00:00,31.47,31.56,31.45,31.56,25709.0,22.8639,22.9293,22.8494,22.9293,25709.0
2015-08-03 11:30:00,31.58,31.6,31.47,31.47,21350.0,22.9438,22.9583,22.8639,22.8639,21350.0
2015-08-03 12:00:00,31.48,31.5,31.41,31.41,22302.0,22.8711,22.8857,22.8203,22.8203,22302.0
2015-08-03 12:30:00,31.4,31.4,31.24,31.27,37653.0,22.813,22.813,22.6968,22.7186,37653.0
2015-08-03 13:00:00,31.26,31.29,31.21,31.29,31012.0,22.7113,22.7331,22.675,22.7331,31012.0
2015-08-03 13:30:00,31.28,31.35,31.28,31.31,28445.0,22.7258,22.7767,22.7258,22.7476,28445.0
2015-08-03 14:00:00,31.3,31.35,31.29,31.32,31516.0,22.7404,22.7767,22.7331,22.7549,31516.0
2015-08-03 14:30:00,31.31,31.39,31.29,31.36,34064.0,22.7476,22.8058,22.7331,22.784,34064.0
2015-08-03 15:00:00,31.37,31.48,31.36,31.47,36499.0,22.7912,22.8711,22.784,22.8639,36499.0
2015-08-03 15:30:00,31.48,31.58,31.45,31.55,111592.0,22.8711,22.9438,22.8494,22.922,111592.0
2015-08-04 09:30:00,31.62,31.91,31.55,31.91,80621.0,22.9729,23.1836,22.922,23.1836,80621.0
2015-08-04 10:00:00,31.93,32.04,31.87,32.01,47572.0,23.1981,23.278,23.1545,23.2562,47572.0
2015-08-04 10:30:00,32.01,32.03,31.97,32.0,71796.0,23.2562,23.2707,23.2271,23.2489,71796.0
2015-08-04 11:00:00,32.0,32.06,31.99,32.02,54927.0,23.2489,23.2925,23.2417,23.2635,54927.0
2015-08-04 11:30:00,32.01,32.07,31.98,31.99,46683.0,23.2562,23.2998,23.2344,23.2417,46683.0
2015-08-04 12:00:00,31.99,32.05,31.99,32.02,25658.0,23.2417,23.2853,23.2417,23.2635,25658.0
2015-08-04 12:30:00,32.01,32.03,31.91,31.91,38749.0,23.2562,23.2707,23.1836,23.1836,38749.0
2015-08-04 13:00:00,31.91,32.0,31.89,31.95,26971.0,23.1836,23.2489,23.169,23.2126,26971.0
2015-08-04 13:30:00,31.96,31.98,31.93,31.95,58440.0,23.2199,23.2344,23.1981,23.2126,58440.0
2015-08-04 14:00:00,31.95,31.97,31.87,31.89,73875.0,23.2126,23.2271,23.1545,23.169,73875.0
2015-08-04 14:30:00,31.9,31.97,31.89,31.92,41785.0,23.1763,23.2271,23.169,23.1908,41785.0
2015-08-04 15:00:00,31.92,31.96,31.91,31.91,67890.0,23.1908,23.2199,23.1836,23.1836,67890.0
2015-08-04 15:30:00,31.9,31.93,31.85,31.92,90580.0,23.1763,23.1981,23.14,23.1908,90580.0
2015-08-05 09:30:00,31.96,32.3,31.96,32.25,31462.0,23.2199,23.4669,23.2199,23.4306,31462.0
2015-08-05 10:00:00,32.24,32.47,32.16,32.44,54178.0,23.4233,23.5904,23.3652,23.5686,54178.0
2015-08-05 10:30:00,32.45,32.52,32.43,32.45,48684.0,23.5759,23.6267,23.5614,23.5759,48684.0
2015-08-05 11:00:00,32.44,32.48,32.36,32.36,41276.0,23.5686,23.5977,23.5105,23.5105,41276.0
2015-08-05 11:30:00,32.36,32.39,32.26,32.26,47290.0,23.5105,23.5323,23.4378,23.4378,47290.0
2015-08-05 12:00:00,32.27,32.3,32.12,32.13,45235.0,23.4451,23.4669,23.3361,23.3434,45235.0
2015-08-05 12:30:00,32.13,32.17,32.09,32.17,32519.0,23.3434,23.3725,23.3143,23.3725,32519.0
2015-08-05 13:00:00,32.17,32.17,32.04,32.15,44561.0,23.3725,23.3725,23.278,23.3579,44561.0
2015-08-05 13:30:00,32.15,32.23,32.15,32.19,41196.0,23.3579,23.416,23.3579,23.387,41196.0
2015-08-05 14:00:00,32.19,32.3,32.17,32.3,26245.0,23.387,23.4669,23.3725,23.4669,26245.0
2015-08-05 14:30:00,32.3,32.37,32.28,32.33,67903.0,23.4669,23.5178,23.4524,23.4887,67903.0
2015-08-05 15:00:00,32.33,32.37,32.3,32.3,31382.0,23.4887,23.5178,23.4669,23.4669,31382.0
2015-08-05 15:30:00,32.31,32.33,32.27,32.28,113847.0,23.4742,23.4887,23.4451,23.4524,113847.0
2015-08-06 09:30:00,32.3,32.51,32.22,32.23,49678.0,23.4669,23.6195,23.4088,23.416,49678.0
2015-08-06 10:00:00,32.21,32.28,32.17,32.21,37186.0,23.4015,23.4524,23.3725,23.4015,37186.0
2015-08-06 10:30:00,32.2,32.4,32.17,32.39,22856.0,23.3942,23.5396,23.3725,23.5323,22856.0
2015-08-06 11:00:00,32.39,32.39,32.26,32.26,17108.0,23.5323,23.5323,23.4378,23.4378,17108.0
2015-08-06 11:30:00,32.26,32.26,32.05,32.09,44664.0,23.4378,23.4378,23.2853,23.3143,44664.0
2015-08-06 12:00:00,32.09,32.13,32.0,32.06,33730.0,23.3143,23.3434,23.2489,23.2925,33730.0
2015-08-06 12:30:00,32.06,32.06,31.91,31.92,32140.0,23.2925,23.2925,23.1836,23.1908,32140.0
2015-08-06 13:00:00,31.92,32.09,31.92,32.06,19598.0,23.1908,23.3143,23.1908,23.2925,19598.0
2015-08-06 13:30:00,32.06,32.07,31.97,31.99,11293.0,23.2925,23.2998,23.2271,23.2417,11293.0
2015-08-06 14:00:00,31.97,32.04,31.91,32.02,18229.0,23.2271,23.278,23.1836,23.2635,18229.0
2015-08-06 14:30:00,32.01,32.03,31.94,31.95,16295.0,23.2562,23.2707,23.2054,23.2126,16295.0
2015-08-06 15:00:00,31.95,31.99,31.95,31.99,23522.0,23.2126,23.2417,23.2126,23.2417,23522.0
2015-08-06 15:30:00,31.97,32.02,31.94,31.94,130457.0,23.2271,23.2635,23.2054,23.2054,130457.0
2015-08-07 09:30:00,31.97,32.18,31.84,32.03,44444.0,23.2271,23.3797,23.1327,23.2707,44444.0
2015-08-07 10:00:00,32.0,32.04,31.91,31.94,22604.0,23.2489,23.278,23.1836,23.2054,22604.0
2015-08-07 10:30:00,31.93,32.01,31.85,31.89,32998.0,23.1981,23.2562,23.14,23.169,32998.0
2015-08-07 11:00:00,31.9,31.92,31.75,31.79,32272.0,23.1763,23.1908,23.0673,23.0964,32272.0
2015-08-07 11:30:00,31.79,31.85,31.77,31.82,24072.0,23.0964,23.14,23.0818,23.1182,24072.0
2015-08-07 12:00:00,31.83,31.92,31.83,31.85,9204.0,23.1254,23.1908,23.1254,23.14,9204.0
2015-08-07 12:30:00,31.84,31.85,31.73,31.78,9746.0,23.1327,23.14,23.0528,23.0891,9746.0
2015-08-07 13:00:00,31.77,31.77,31.66,31.67,21603.0,23.0818,23.0818,23.0019,23.0092,21603.0
2015-08-07 13:30:00,31.7,31.73,31.67,31.69,18667.0,23.031,23.0528,23.0092,23.0237,18667.0
2015-08-07 14:00:00,31.69,31.69,31.56,31.6,20423.0,23.0237,23.0237,22.9293,22.9583,20423.0
2015-08-07 14:30:00,31.61,31.74,31.61,31.72,20065.0,22.9656,23.06,22.9656,23.0455,20065.0
2015-08-07 15:00:00,31.72,31.75,31.67,31.74,66238.0,23.0455,23.0673,23.0092,23.06,66238.0
2015-08-07 15:30:00,31.73,31.78,31.69,31.76,241530.0,23.0528,23.0891,23.0237,23.0746,241530.0
2015-08-10 09:30:00,31.89,32.19,31.62,32.11,65270.0,23.169,23.387,22.9729,23.3289,65270.0
2015-08-10 10:00:00,32.12,32.25,32.1,32.23,63553.0,23.3361,23.4306,23.3216,23.416,63553.0
2015-08-10 10:30:00,32.22,32.22,32.15,32.18,25281.0,23.4088,23.4088,23.3579,23.3797,25281.0
2015-08-10 11:00:00,32.18,32.2,32.15,32.16,33592.0,23.3797,23.3942,23.3579,23.3652,33592.0
2015-08-10 11:30:00,32.16,32.25,32.15,32.21,34407.0,23.3652,23.4306,23.3579,23.4015,34407.0
2015-08-10 12:00:00,32.2,32.25,32.19,32.24,38762.0,23.3942,23.4306,23.387,23.4233,38762.0
2015-08-10 12:30:00,32.24,32.29,32.22,32.27,35403.0,23.4233,23.4596,23.4088,23.4451,35403.0
2015-08-10 13:00:00,32.27,32.37,32.26,32.37,58891.0,23.4451,23.5178,23.4378,23.5178,58891.0
2015-08-10 13:30:00,32.37,32.4,32.36,32.4,29386.0,23.5178,23.5396,23.5105,23.5396,29386.0
2015-08-10 14:00:00,32.41,32.46,32.41,32.44,32951.0,23.5468,23.5831,23.5468,23.5686,32951.0
2015-08-10 14:30:00,32.43,32.46,32.37,32.38,25519.0,23.5614,23.5831,23.5178,23.525,25519.0
2015-08-10 15:00:00,32.39,32.44,32.38,32.4,56440.0,23.5323,23.5686,23.525,23.5396,56440.0
2015-08-10 15:30:00,32.4,32.46,32.39,32.45,99393.0,23.5396,23.5831,23.5323,23.5759,99393.0
2015-08-11 09:30:00,32.18,32.29,32.07,32.08,37944.0,23.3797,23.4596,23.2998,23.3071,37944.0
2015-08-11 10:00:00,32.08,32.23,32.08,32.2,97154.0,23.3071,23.416,23.3071,23.3942,97154.0
2015-08-11 10:30:00,32.2,32.21,32.15,32.17,53579.0,23.3942,23.4015,23.3579,23.3725,53579.0
2015-08-11 11:00:00,32.18,32.21,32.01,32.02,35891.0,23.3797,23.4015,23.2562,23.2635,35891.0
2015-08-11 11:30:00,32.04,32.04,31.81,31.82,67953.0,23.278,23.278,23.1109,23.1182,67953.0
2015-08-11 12:00:00,31.83,31.9,31.81,31.85,25977.0,23.1254,23.1763,23.1109,23.14,25977.0
2015-08-11 12:30:00,31.84,31.94,31.76,31.78,46902.0,23.1327,23.2054,23.0746,23.0891,46902.0
2015-08-11 13:00:00,31.77,31.81,31.74,31.77,25008.0,23.0818,23.1109,23.06,23.0818,25008.0
2015-08-11 13:30:00,31.76,31.82,31.74,31.77,23165.0,23.0746,23.1182,23.06,23.0818,23165.0
2015-08-11 14:00:00,31.77,31.77,31.69,31.77,23000.0,23.0818,23.0818,23.0237,23.0818,23000.0
2015-08-11 14:30:00,31.77,31.81,31.74,31.8,137839.0,23.0818,23.1109,23.06,23.1036,137839.0
2015-08-11 15:00:00,31.8,31.84,31.73,31.74,139176.0,23.1036,23.1327,23.0528,23.06,139176.0
2015-08-11 15:30:00,31.73,31.84,31.73,31.83,158147.0,23.0528,23.1327,23.0528,23.1254,158147.0
2015-08-12 09:30:00,31.57,31.62,31.14,31.16,81854.0,22.9365,22.9729,22.6241,22.6387,81854.0
2015-08-12 10:00:00,31.18,31.19,30.74,30.83,99005.0,22.6532,22.6605,22.3335,22.3989,99005.0
2015-08-12 10:30:00,30.82,31.04,30.78,30.86,105164.0,22.3916,22.5515,22.3626,22.4207,105164.0
2015-08-12 11:00:00,30.87,31.08,30.87,30.97,107080.0,22.428,22.5805,22.428,22.5006,107080.0
2015-08-12 11:30:00,30.96,30.98,30.82,30.86,52160.0,22.4934,22.5079,22.3916,22.4207,52160.0
2015-08-12 12:00:00,30.84,30.91,30.72,30.91,73443.0,22.4062,22.457,22.319,22.457,73443.0
2015-08-12 12:30:00,30.91,30.97,30.8,30.8,29253.0,22.457,22.5006,22.3771,22.3771,29253.0
2015-08-12 13:00:00,30.81,30.95,30.8,30.92,20966.0,22.3844,22.4861,22.3771,22.4643,20966.0
2015-08-12 13:30:00,30.92,31.06,30.91,31.05,50159.0,22.4643,22.566,22.457,22.5587,50159.0
2015-08-12 14:00:00,31.04,31.09,30.98,31.0,58318.0,22.5515,22.5878,22.5079,22.5224,58318.0
2015-08-12 14:30:00,31.0,31.13,30.95,31.13,30616.0,22.5224,22.6169,22.4861,22.6169,30616.0
2015-08-12 15:00:00,31.15,31.24,31.14,31.24,47907.0,22.6314,22.6968,22.6241,22.6968,47907.0
2015-08-12 15:30:00,31.25,31.31,31.21,31.29,157469.0,22.704,22.7476,22.675,22.7331,157469.0
2015-08-13 09:30:00,31.36,31.49,31.21,31.28,28470.0,22.784,22.8784,22.675,22.7258,28470.0
2015-08-13 10:00:00,31.28,31.4,31.16,31.4,32361.0,22.7258,22.813,22.6387,22.813,32361.0
2015-08-13 10:30:00,31.41,31.51,31.38,31.46,60338.0,22.8203,22.8929,22.7985,22.8566,60338.0
2015-08-13 11:00:00,31.45,31.45,31.22,31.24,56033.0,22.8494,22.8494,22.6822,22.6968,56033.0
2015-08-13 11:30:00,31.24,31.32,31.22,31.28,25596.0,22.6968,22.7549,22.6822,22.7258,25596.0
2015-08-13 12:00:00,31.3,31.49,31.3,31.46,18429.0,22.7404,22.8784,22.7404,22.8566,18429.0
2015-08-13 12:30:00,31.45,31.49,31.42,31.47,56243.0,22.8494,22.8784,22.8276,22.8639,56243.0
2015-08-13 13:00:00,31.47,31.55,31.46,31.51,36668.0,22.8639,22.922,22.8566,22.8929,36668.0
2015-08-13 13:30:00,31.5,31.56,31.5,31.53,30342.0,22.8857,22.9293,22.8857,22.9075,30342.0
2015-08-13 14:00:00,31.53,31.57,31.49,31.55,28962.0,22.9075,22.9365,22.8784,22.922,28962.0
2015-08-13 14:30:00,31.56,31.58,31.55,31.57,21217.0,22.9293,22.9438,22.922,22.9365,21217.0
2015-08-13 15:00:00,31.56,31.59,31.52,31.53,39058.0,22.9293,22.9511,22.9002,22.9075,39058.0
2015-08-13 15:30:00,31.53,31.53,31.45,31.47,76134.0,22.9075,22.9075,22.8494,22.8639,76134.0
2015-08-14 09:30:00,31.48,31.67,31.46,31.64,17229.0,22.8711,23.0092,22.8566,22.9874,17229.0
2015-08-14 10:00:00,31.63,31.7,31.6,31.67,12574.0,22.9801,23.031,22.9583,23.0092,12574.0
2015-08-14 10:30:00,31.68,31.7,31.62,31.62,15171.0,23.0165,23.031,22.9729,22.9729,15171.0
2015-08-14 11:00:00,31.63,31.65,31.53,31.62,24577.0,22.9801,22.9947,22.9075,22.9729,24577.0
2015-08-14 11:30:00,31.64,31.74,31.61,31.73,12941.0,22.9874,23.06,22.9656,23.0528,12941.0
2015-08-14 12:00:00,31.73,31.76,31.69,31.7,10963.0,23.0528,23.0746,23.0237,23.031,10963.0
2015-08-14 12:30:00,31.7,31.71,31.62,31.68,13402.0,23.031,23.0382,22.9729,23.0165,13402.0
2015-08-14 13:00:00,31.68,31.8,31.67,31.78,18936.0,23.0165,23.1036,23.0092,23.0891,18936.0
2015-08-14 13:30:00,31.78,31.8,31.7,31.75,14450.0,23.0891,23.1036,23.031,23.0673,14450.0
2015-08-14 14:00:00,31.75,31.81,31.72,31.79,18835.0,23.0673,23.1109,23.0455,23.0964,18835.0
2015-08-14 14:30:00,31.79,31.82,31.78,31.78,23182.0,23.0964,23.1182,23.0891,23.0891,23182.0
2015-08-14 15:00:00,31.78,31.85,31.77,31.84,24706.0,23.0891,23.14,23.0818,23.1327,24706.0
2015-08-14 15:30:00,31.84,31.88,31.79,31.79,146146.0,23.1327,23.1618,23.0964,23.0964,146146.0
2015-08-17 09:30:00,31.54,31.67,30.93,31.55,29808.0,22.9147,23.0092,22.4716,22.922,29808.0
2015-08-17 10:00:00,31.55,31.72,31.53,31.68,68731.0,22.922,23.0455,22.9075,23.0165,68731.0
2015-08-17 10:30:00,31.68,31.84,31.66,31.82,33606.0,23.0165,23.1327,23.0019,23.1182,33606.0
2015-08-17 11:00:00,31.82,31.94,31.82,31.88,44059.0,23.1182,23.2054,23.1182,23.1618,44059.0
2015-08-17 11:30:00,31.89,32.02,31.88,32.0,150917.0,23.169,23.2635,23.1618,23.2489,150917.0
2015-08-17 12:00:00,32.0,32.1,31.98,32.05,131669.0,23.2489,23.3216,23.2344,23.2853,131669.0
2015-08-17 12:30:00,32.05,32.1,32.03,32.09,32384.0,23.2853,23.3216,23.2707,23.3143,32384.0
2015-08-17 13:00:00,32.1,32.15,32.09,32.15,36711.0,23.3216,23.3579,23.3143,23.3579,36711.0
2015-08-17 13:30:00,32.15,32.16,32.1,32.13,55692.0,23.3579,23.3652,23.3216,23.3434,55692.0
2015-08-17 14:00:00,32.13,32.14,32.04,32.04,42613.0,23.3434,23.3507,23.278,23.278,42613.0
2015-08-17 14:30:00,32.03,32.05,31.97,32.0,106215.0,23.2707,23.2853,23.2271,23.2489,106215.0
2015-08-17 15:00:00,32.0,32.0,31.95,31.99,44602.0,23.2489,23.2489,23.2126,23.2417,44602.0
2015-08-17 15:30:00,31.99,31.99,31.77,31.8,353140.0,23.2417,23.2417,23.0818,23.1036,353140.0
2015-08-18 09:30:00,31.84,32.11,31.84,32.02,34886.0,23.1327,23.3289,23.1327,23.2635,34886.0
2015-08-18 10:00:00,32.01,32.15,31.98,31.99,58870.0,23.2562,23.3579,23.2344,23.2417,58870.0
2015-08-18 10:30:00,31.99,32.01,31.9,31.99,53262.0,23.2417,23.2562,23.1763,23.2417,53262.0
2015-08-18 11:00:00,32.0,32.03,31.87,31.87,42853.0,23.2489,23.2707,23.1545,23.1545,42853.0
2015-08-18 11:30:00,31.86,31.88,31.78,31.86,42693.0,23.1472,23.1618,23.0891,23.1472,42693.0
2015-08-18 12:00:00,31.86,31.95,31.84,31.93,37012.0,23.1472,23.2126,23.1327,23.1981,37012.0
2015-08-18 12:30:00,31.93,31.94,31.9,31.91,17625.0,23.1981,23.2054,23.1763,23.1836,17625.0
2015-08-18 13:00:00,31.89,31.9,31.85,31.88,16978.0,23.169,23.1763,23.14,23.1618,16978.0
2015-08-18 13:30:00,31.88,31.89,31.82,31.86,24261.0,23.1618,23.169,23.1182,23.1472,24261.0
2015-08-18 14:00:00,31.86,31.93,31.82,31.92,29146.0,23.1472,23.1981,23.1182,23.1908,29146.0
2015-08-18 14:30:00,31.92,31.94,31.89,31.91,22484.0,23.1908,23.2054,23.169,23.1836,22484.0
2015-08-18 15:00:00,31.9,31.95,31.9,31.91,27348.0,23.1763,23.2126,23.1763,23.1836,27348.0
2015-08-18 15:30:00,31.92,31.93,31.86,31.88,83446.0,23.1908,23.1981,23.1472,23.1618,83446.0
2015-08-19 09:30:00,31.75,31.91,31.59,31.65,24834.0,23.0673,23.1836,22.9511,22.9947,24834.0
2015-08-19 10:00:00,31.64,31.68,31.56,31.65,15484.0,22.9874,23.0165,22.9293,22.9947,15484.0
2015-08-19 10:30:00,31.65,31.65,31.42,31.43,43033.0,22.9947,22.9947,22.8276,22.8348,43033.0
2015-08-19 11:00:00,31.44,31.54,31.44,31.51,18608.0,22.8421,22.9147,22.8421,22.8929,18608.0
2015-08-19 11:30:00,31.5,31.55,31.49,31.53,23267.0,22.8857,22.922,22.8784,22.9075,23267.0
2015-08-19 12:00:00,31.53,31.62,31.52,31.57,15446.0,22.9075,22.9729,22.9002,22.9365,15446.0
2015-08-19 12:30:00,31.56,31.7,31.56,31.7,53027.0,22.9293,23.031,22.9293,23.031,53027.0
2015-08-19 13:00:00,31.7,31.81,31.7,31.73,37207.0,23.031,23.1109,23.031,23.0528,37207.0
2015-08-19 13:30:00,31.73,31.82,31.7,31.73,85080.0,23.0528,23.1182,23.031,23.0528,85080.0
2015-08-19 14:00:00,31.73,31.91,31.72,31.81,67903.0,23.0528,23.1836,23.0455,23.1109,67903.0
2015-08-19 14:30:00,31.82,31.84,31.69,31.71,47956.0,23.1182,23.1327,23.0237,23.0382,47956.0
2015-08-19 15:00:00,31.7,31.7,31.57,31.63,66902.0,23.031,23.031,22.9365,22.9801,66902.0
2015-08-19 15:30:00,31.63,31.65,31.54,31.55,118670.0,22.9801,22.9947,22.9147,22.922,118670.0
2015-08-20 09:30:00,31.23,31.27,30.85,30.99,45551.0,22.6895,22.7186,22.4134,22.5151,45551.0
2015-08-20 10:00:00,30.94,30.97,30.78,30.81,83826.0,22.4788,22.5006,22.3626,22.3844,83826.0
2015-08-20 10:30:00,30.81,30.96,30.79,30.91,45344.0,22.3844,22.4934,22.3698,22.457,45344.0
2015-08-20 11:00:00,30.91,30.92,30.77,30.87,65606.0,22.457,22.4643,22.3553,22.428,65606.0
2015-08-20 11:30:00,30.86,30.87,30.76,30.84,43738.0,22.4207,22.428,22.348,22.4062,43738.0
2015-08-20 12:00:00,30.84,30.84,30.63,30.65,75824.0,22.4062,22.4062,22.2536,22.2681,75824.0
2015-08-20 12:30:00,30.65,30.72,30.64,30.68,46842.0,22.2681,22.319,22.2609,22.2899,46842.0
2015-08-20 13:00:00,30.68,30.74,30.67,30.71,91360.0,22.2899,22.3335,22.2827,22.3117,91360.0
2015-08-20 13:30:00,30.71,30.76,30.65,30.75,73267.0,22.3117,22.348,22.2681,22.3408,73267.0
2015-08-20 14:00:00,30.76,30.77,30.66,30.66,43198.0,22.348,22.3553,22.2754,22.2754,43198.0
2015-08-20 14:30:00,30.65,30.65,30.52,30.54,46096.0,22.2681,22.2681,22.1737,22.1882,46096.0
2015-08-20 15:00:00,30.55,30.59,30.49,30.54,52010.0,22.1955,22.2245,22.1519,22.1882,52010.0
2015-08-20 15:30:00,30.54,30.56,30.4,30.41,149191.0,22.1882,22.2027,22.0865,22.0938,149191.0
2015-08-21 09:30:00,30.06,30.06,29.79,30.03,81258.0,21.8395,21.8395,21.6433,21.8177,81258.0
2015-08-21 10:00:00,30.03,30.17,30.02,30.08,86884.0,21.8177,21.9194,21.8104,21.854,86884.0
2015-08-21 10:30:00,30.09,30.12,29.97,30.05,136074.0,21.8613,21.8831,21.7741,21.8322,136074.0
2015-08-21 11:00:00,30.06,30.07,29.76,29.88,61191.0,21.8395,21.8467,21.6215,21.7087,61191.0
2015-08-21 11:30:00,29.88,30.05,29.76,30.04,77094.0,21.7087,21.8322,21.6215,21.8249,77094.0
2015-08-21 12:00:00,30.04,30.18,30.02,30.09,64713.0,21.8249,21.9267,21.8104,21.8613,64713.0
2015-08-21 12:30:00,30.09,30.16,30.0,30.0,58566.0,21.8613,21.9121,21.7959,21.7959,58566.0
2015-08-21 13:00:00,29.99,30.14,29.94,30.14,50338.0,21.7886,21.8976,21.7523,21.8976,50338.0
2015-08-21 13:30:00,30.14,30.35,30.09,30.35,65850.0,21.8976,22.0502,21.8613,22.0502,65850.0
2015-08-21 14:00:00,30.35,30.39,30.15,30.19,43689.0,22.0502,22.0792,21.9049,21.9339,43689.0
2015-08-21 14:30:00,30.2,30.27,30.03,30.08,104397.0,21.9412,21.992,21.8177,21.854,104397.0
2015-08-21 15:00:00,30.07,30.09,29.94,30.04,121432.0,21.8467,21.8613,21.7523,21.8249,121432.0
2015-08-21 15:30:00,30.06,30.1,29.93,29.93,225336.0,21.8395,21.8685,21.745,21.745,225336.0
2015-08-24 09:30:00,27.51,28.68,27.3,28.67,229871.0,19.9868,20.8369,19.8343,20.8296,229871.0
2015-08-24 10:00:00,28.68,29.08,28.6,28.89,132869.0,20.8369,21.1275,20.7787,20.9894,132869.0
2015-08-24 10:30:00,28.89,29.02,28.72,28.92,83824.0,20.9894,21.0839,20.8659,21.0112,83824.0
2015-08-24 11:00:00,28.94,28.95,28.59,28.62,113787.0,21.0258,21.033,20.7715,20.7933,113787.0
2015-08-24 11:30:00,28.62,29.27,28.6,29.25,118088.0,20.7933,21.2655,20.7787,21.251,118088.0
2015-08-24 12:00:00,29.22,29.35,29.08,29.33,76114.0,21.2292,21.3236,21.1275,21.3091,76114.0
2015-08-24 12:30:00,29.33,29.33,29.1,29.18,59300.0,21.3091,21.3091,21.142,21.2001,59300.0
2015-08-24 13:00:00,29.2,29.27,29.11,29.14,81159.0,21.2147,21.2655,21.1493,21.1711,81159.0
2015-08-24 13:30:00,29.13,29.14,28.9,28.91,103568.0,21.1638,21.1711,20.9967,21.004,103568.0
2015-08-24 14:00:00,28.91,28.94,28.63,28.67,112390.0,21.004,21.0258,20.8005,20.8296,112390.0
2015-08-24 14:30:00,28.67,28.77,28.47,28.48,105773.0,20.8296,20.9023,20.6843,20.6916,105773.0
2015-08-24 15:00:00,28.46,28.49,28.34,28.39,163245.0,20.677,20.6988,20.5898,20.6262,163245.0
2015-08-24 15:30:00,28.4,28.87,28.35,28.51,331500.0,20.6334,20.9749,20.5971,20.7134,331500.0
2015-08-25 09:30:00,29.58,29.59,28.74,28.81,122098.0,21.4907,21.498,20.8805,20.9313,122098.0
2015-08-25 10:00:00,28.8,29.02,28.78,28.86,112508.0,20.924,21.0839,20.9095,20.9676,112508.0
2015-08-25 10:30:00,28.85,28.85,28.71,28.83,94269.0,20.9604,20.9604,20.8587,20.9458,94269.0
2015-08-25 11:00:00,28.83,29.09,28.83,29.03,164333.0,20.9458,21.1347,20.9458,21.0912,164333.0
2015-08-25 11:30:00,29.03,29.07,28.95,29.04,117756.0,21.0912,21.1202,21.033,21.0984,117756.0
2015-08-25 12:00:00,29.03,29.09,29.01,29.08,54590.0,21.0912,21.1347,21.0766,21.1275,54590.0
2015-08-25 12:30:00,29.08,29.15,29.07,29.08,49397.0,21.1275,21.1783,21.1202,21.1275,49397.0
2015-08-25 13:00:00,29.08,29.13,28.87,28.89,130082.0,21.1275,21.1638,20.9749,20.9894,130082.0
2015-08-25 13:30:00,28.88,29.04,28.86,29.01,83862.0,20.9822,21.0984,20.9676,21.0766,83862.0
2015-08-25 14:00:00,29.0,29.02,28.87,28.95,94006.0,21.0694,21.0839,20.9749,21.033,94006.0
2015-08-25 14:30:00,28.95,28.99,28.86,28.96,79257.0,21.033,21.0621,20.9676,21.0403,79257.0
2015-08-25 15:00:00,28.97,28.98,28.69,28.71,96731.0,21.0476,21.0548,20.8441,20.8587,96731.0
2015-08-25 15:30:00,28.7,28.73,28.23,28.25,331762.0,20.8514,20.8732,20.5099,20.5245,331762.0
2015-08-26 09:30:00,28.99,28.99,28.68,28.76,98317.0,21.0621,21.0621,20.8369,20.895,98317.0
2015-08-26 10:00:00,28.76,28.86,28.57,28.8,88008.0,20.895,20.9676,20.7569,20.924,88008.0
2015-08-26 10:30:00,28.81,28.87,28.55,28.59,84781.0,20.9313,20.9749,20.7424,20.7715,84781.0
2015-08-26 11:00:00,28.59,28.69,28.55,28.65,54008.0,20.7715,20.8441,20.7424,20.8151,54008.0
2015-08-26 11:30:00,28.65,28.67,28.54,28.61,77454.0,20.8151,20.8296,20.7352,20.786,77454.0
2015-08-26 12:00:00,28.61,28.66,28.55,28.55,56442.0,20.786,20.8223,20.7424,20.7424,56442.0
2015-08-26 12:30:00,28.55,28.66,28.45,28.66,59124.0,20.7424,20.8223,20.6698,20.8223,59124.0
2015-08-26 13:00:00,28.66,28.86,28.64,28.86,36850.0,20.8223,20.9676,20.8078,20.9676,36850.0
2015-08-26 13:30:00,28.86,29.01,28.81,28.99,50844.0,20.9676,21.0766,20.9313,21.0621,50844.0
2015-08-26 14:00:00,28.99,29.0,28.82,28.9,61524.0,21.0621,21.0694,20.9386,20.9967,61524.0
2015-08-26 14:30:00,28.89,29.13,28.88,29.07,76492.0,20.9894,21.1638,20.9822,21.1202,76492.0
2015-08-26 15:00:00,29.07,29.36,29.02,29.29,102352.0,21.1202,21.3309,21.0839,21.28,102352.0
2015-08-26 15:30:00,29.29,29.5,29.29,29.42,231234.0,21.28,21.4326,21.28,21.3745,231234.0
2015-08-27 09:30:00,29.86,29.95,29.45,29.81,93939.0,21.6942,21.7596,21.3963,21.6578,93939.0
2015-08-27 10:00:00,29.82,29.82,29.65,29.71,103542.0,21.6651,21.6651,21.5416,21.5852,103542.0
2015-08-27 10:30:00,29.7,29.99,29.69,29.97,99549.0,21.5779,21.7886,21.5707,21.7741,99549.0
2015-08-27 11:00:00,29.96,30.08,29.92,29.95,71818.0,21.7668,21.854,21.7378,21.7596,71818.0
2015-08-27 11:30:00,29.95,29.95,29.85,29.9,33448.0,21.7596,21.7596,21.6869,21.7232,33448.0
2015-08-27 12:00:00,29.9,30.12,29.9,30.05,54842.0,21.7232,21.8831,21.7232,21.8322,54842.0
2015-08-27 12:30:00,30.05,30.17,30.03,30.17,31318.0,21.8322,21.9194,21.8177,21.9194,31318.0
2015-08-27 13:00:00,30.17,30.25,30.14,30.23,26140.0,21.9194,21.9775,21.8976,21.963,26140.0
2015-08-27 13:30:00,30.22,30.25,30.13,30.15,54340.0,21.9557,21.9775,21.8903,21.9049,54340.0
2015-08-27 14:00:00,30.16,30.16,29.98,29.98,59330.0,21.9121,21.9121,21.7814,21.7814,59330.0
2015-08-27 14:30:00,29.99,30.09,29.85,29.88,101792.0,21.7886,21.8613,21.6869,21.7087,101792.0
2015-08-27 15:00:00,29.88,29.99,29.76,29.96,106747.0,21.7087,21.7886,21.6215,21.7668,106747.0
2015-08-27 15:30:00,29.96,30.11,29.85,30.1,181558.0,21.7668,21.8758,21.6869,21.8685,181558.0
2015-08-28 09:30:00,29.91,30.14,29.72,30.11,63956.0,21.7305,21.8976,21.5925,21.8758,63956.0
2015-08-28 10:00:00,30.1,30.16,30.02,30.14,46818.0,21.8685,21.9121,21.8104,21.8976,46818.0
2015-08-28 10:30:00,30.14,30.26,30.14,30.19,67169.0,21.8976,21.9848,21.8976,21.9339,67169.0
2015-08-28 11:00:00,30.19,30.26,30.17,30.23,42916.0,21.9339,21.9848,21.9194,21.963,42916.0
2015-08-28 11:30:00,30.24,30.26,30.07,30.09,43969.0,21.9703,21.9848,21.8467,21.8613,43969.0
2015-08-28 12:00:00,30.09,30.21,30.03,30.21,31233.0,21.8613,21.9485,21.8177,21.9485,31233.0
2015-08-28 12:30:00,30.2,30.29,30.19,30.28,31248.0,21.9412,22.0066,21.9339,21.9993,31248.0
2015-08-28 13:00:00,30.27,30.27,30.14,30.14,47116.0,21.992,21.992,21.8976,21.8976,47116.0
2015-08-28 13:30:00,30.14,30.21,30.09,30.17,46739.0,21.8976,21.9485,21.8613,21.9194,46739.0
2015-08-28 14:00:00,30.18,30.26,30.16,30.2,42465.0,21.9267,21.9848,21.9121,21.9412,42465.0
2015-08-28 14:30:00,30.2,30.24,30.14,30.14,44934.0,21.9412,21.9703,21.8976,21.8976,44934.0
2015-08-28 15:00:00,30.14,30.15,29.94,29.99,67663.0,21.8976,21.9049,21.7523,21.7886,67663.0
2015-08-28 15:30:00,29.98,30.12,29.92,30.1,109464.0,21.7814,21.8831,21.7378,21.8685,109464.0
2015-08-31 09:30:00,29.86,30.08,29.66,29.99,46711.0,21.6942,21.854,21.5489,21.7886,46711.0
2015-08-31 10:00:00,29.96,30.07,29.91,30.06,30791.0,21.7668,21.8467,21.7305,21.8395,30791.0
2015-08-31 10:30:00,30.06,30.17,30.01,30.14,35057.0,21.8395,21.9194,21.8031,21.8976,35057.0
2015-08-31 11:00:00,30.14,30.14,30.0,30.09,44468.0,21.8976,21.8976,21.7959,21.8613,44468.0
2015-08-31 11:30:00,30.08,30.18,30.05,30.13,32743.0,21.854,21.9267,21.8322,21.8903,32743.0
2015-08-31 12:00:00,30.14,30.27,30.11,30.26,36184.0,21.8976,21.992,21.8758,21.9848,36184.0
2015-08-31 12:30:00,30.28,30.36,30.26,30.28,33163.0,21.9993,22.0574,21.9848,21.9993,33163.0
2015-08-31 13:00:00,30.28,30.31,30.25,30.27,56274.0,21.9993,22.0211,21.9775,21.992,56274.0
2015-08-31 13:30:00,30.27,30.28,30.22,30.24,55888.0,21.992,21.9993,21.9557,21.9703,55888.0
2015-08-31 14:00:00,30.25,30.3,30.18,30.27,71387.0,21.9775,22.0138,21.9267,21.992,71387.0
2015-08-31 14:30:00,30.26,30.38,30.25,30.34,121165.0,21.9848,22.072,21.9775,22.0429,121165.0
2015-08-31 15:00:00,30.33,30.41,30.29,30.38,60360.0,22.0356,22.0938,22.0066,22.072,60360.0
2015-08-31 15:30:00,30.38,30.56,30.38,30.44,165878.0,22.072,22.2027,22.072,22.1156,165878.0
2015-09-01 09:30:00,29.69,29.93,29.68,29.77,79438.0,21.5707,21.745,21.5634,21.6288,79438.0
2015-09-01 10:00:00,29.74,29.74,29.4,29.59,77782.0,21.607,21.607,21.36,21.498,77782.0
2015-09-01 10:30:00,29.59,29.59,29.46,29.57,109185.0,21.498,21.498,21.4036,21.4835,109185.0
2015-09-01 11:00:00,29.58,29.73,29.51,29.61,58857.0,21.4907,21.5997,21.4399,21.5125,58857.0
2015-09-01 11:30:00,29.61,29.65,29.52,29.52,45641.0,21.5125,21.5416,21.4471,21.4471,45641.0
2015-09-01 12:00:00,29.53,29.56,29.39,29.43,58581.0,21.4544,21.4762,21.3527,21.3818,58581.0
2015-09-01 12:30:00,29.43,29.46,29.3,29.3,47889.0,21.3818,21.4036,21.2873,21.2873,47889.0
2015-09-01 13:00:00,29.29,29.41,29.21,29.3,60657.0,21.28,21.3672,21.2219,21.2873,60657.0
2015-09-01 13:30:00,29.29,29.36,29.23,29.32,134518.0,21.28,21.3309,21.2365,21.3018,134518.0
2015-09-01 14:00:00,29.34,29.34,29.13,29.16,47320.0,21.3164,21.3164,21.1638,21.1856,47320.0
2015-09-01 14:30:00,29.15,29.32,29.15,29.21,62770.0,21.1783,21.3018,21.1783,21.2219,62770.0
2015-09-01 15:00:00,29.21,29.23,29.09,29.09,102790.0,21.2219,21.2365,21.1347,21.1347,102790.0
2015-09-01 15:30:00,29.1,29.13,28.92,29.1,363212.0,21.142,21.1638,21.0112,21.142,363212.0
2015-09-02 09:30:00,29.5,29.6,29.33,29.48,57185.0,21.4326,21.5053,21.3091,21.4181,57185.0
2015-09-02 10:00:00,29.48,29.63,29.47,29.48,43282.0,21.4181,21.5271,21.4108,21.4181,43282.0
2015-09-02 10:30:00,29.47,29.47,29.22,29.29,91409.0,21.4108,21.4108,21.2292,21.28,91409.0
2015-09-02 11:00:00,29.29,29.39,29.27,29.35,41063.0,21.28,21.3527,21.2655,21.3236,41063.0
2015-09-02 11:30:00,29.34,29.5,29.29,29.5,342730.0,21.3164,21.4326,21.28,21.4326,342730.0
2015-09-02 12:00:00,29.5,29.5,29.3,29.4,51538.0,21.4326,21.4326,21.2873,21.36,51538.0
2015-09-02 12:30:00,29.41,29.55,29.4,29.53,38447.0,21.3672,21.4689,21.36,21.4544,38447.0
2015-09-02 13:00:00,29.53,29.63,29.44,29.63,51374.0,21.4544,21.5271,21.389,21.5271,51374.0
2015-09-02 13:30:00,29.63,29.63,29.49,29.49,63426.0,21.5271,21.5271,21.4254,21.4254,63426.0
2015-09-02 14:00:00,29.49,29.7,29.49,29.7,48261.0,21.4254,21.5779,21.4254,21.5779,48261.0
2015-09-02 14:30:00,29.71,29.73,29.59,29.63,71877.0,21.5852,21.5997,21.498,21.5271,71877.0
2015-09-02 15:00:00,29.63,29.68,29.58,29.64,105293.0,21.5271,21.5634,21.4907,21.5343,105293.0
2015-09-02 15:30:00,29.64,29.76,29.64,29.76,275493.0,21.5343,21.6215,21.5343,21.6215,275493.0
2015-09-03 09:30:00,29.86,30.07,29.76,29.94,47299.0,21.6942,21.8467,21.6215,21.7523,47299.0
2015-09-03 10:00:00,29.96,30.18,29.94,30.17,22706.0,21.7668,21.9267,21.7523,21.9194,22706.0
2015-09-03 10:30:00,30.17,30.31,30.13,30.29,29995.0,21.9194,22.0211,21.8903,22.0066,29995.0
2015-09-03 11:00:00,30.31,30.32,30.13,30.15,61589.0,22.0211,22.0284,21.8903,21.9049,61589.0
2015-09-03 11:30:00,30.15,30.2,30.11,30.2,42316.0,21.9049,21.9412,21.8758,21.9412,42316.0
2015-09-03 12:00:00,30.2,30.24,30.19,30.23,14130.0,21.9412,21.9703,21.9339,21.963,14130.0
2015-09-03 12:30:00,30.23,30.23,30.08,30.16,60534.0,21.963,21.963,21.854,21.9121,60534.0
2015-09-03 13:00:00,30.16,30.16,29.98,30.14,41309.0,21.9121,21.9121,21.7814,21.8976,41309.0
2015-09-03 13:30:00,30.14,30.14,30.0,30.0,30285.0,21.8976,21.8976,21.7959,21.7959,30285.0
2015-09-03 14:00:00,29.99,30.04,29.92,29.98,89999.0,21.7886,21.8249,21.7378,21.7814,89999.0
2015-09-03 14:30:00,29.98,30.07,29.98,30.01,64683.0,21.7814,21.8467,21.7814,21.8031,64683.0
2015-09-03 15:00:00,30.01,30.07,29.99,30.02,52982.0,21.8031,21.8467,21.7886,21.8104,52982.0
2015-09-03 15:30:00,30.02,30.11,29.94,30.03,176926.0,21.8104,21.8758,21.7523,21.8177,176926.0
2015-09-04 09:30:00,29.8,29.86,29.63,29.74,50685.0,21.6506,21.6942,21.5271,21.607,50685.0
2015-09-04 10:00:00,29.75,29.93,29.72,29.93,48976.0,21.6143,21.745,21.5925,21.745,48976.0
2015-09-04 10:30:00,29.94,30.01,29.86,29.88,66951.0,21.7523,21.8031,21.6942,21.7087,66951.0
2015-09-04 11:00:00,29.87,29.91,29.86,29.88,50234.0,21.7014,21.7305,21.6942,21.7087,50234.0
2015-09-04 11:30:00,29.87,29.89,29.79,29.84,40985.0,21.7014,21.716,21.6433,21.6796,40985.0
2015-09-04 12:00:00,29.84,29.85,29.71,29.71,51023.0,21.6796,21.6869,21.5852,21.5852,51023.0
2015-09-04 12:30:00,29.71,29.82,29.7,29.76,48408.0,21.5852,21.6651,21.5779,21.6215,48408.0
2015-09-04 13:00:00,29.76,29.8,29.73,29.73,68115.0,21.6215,21.6506,21.5997,21.5997,68115.0
2015-09-04 13:30:00,29.73,29.83,29.72,29.8,46268.0,21.5997,21.6724,21.5925,21.6506,46268.0
2015-09-04 14:00:00,29.8,29.81,29.75,29.77,68625.0,21.6506,21.6578,21.6143,21.6288,68625.0
2015-09-04 14:30:00,29.76,29.84,29.74,29.84,50270.0,21.6215,21.6796,21.607,21.6796,50270.0
2015-09-04 15:00:00,29.84,29.96,29.82,29.96,181487.0,21.6796,21.7668,21.6651,21.7668,181487.0
2015-09-04 15:30:00,29.96,30.06,29.92,29.92,149989.0,21.7668,21.8395,21.7378,21.7378,149989.0
2015-09-08 09:30:00,30.38,30.5,30.36,30.39,37529.0,22.072,22.1591,22.0574,22.0792,37529.0
2015-09-08 10:00:00,30.41,30.43,30.28,30.35,41891.0,22.0938,22.1083,21.9993,22.0502,41891.0
2015-09-08 10:30:00,30.35,30.42,30.26,30.31,58372.0,22.0502,22.101,21.9848,22.0211,58372.0
2015-09-08 11:00:00,30.3,30.47,30.27,30.41,65743.0,22.0138,22.1374,21.992,22.0938,65743.0
2015-09-08 11:30:00,30.41,30.44,30.4,30.42,11820.0,22.0938,22.1156,22.0865,22.101,11820.0
2015-09-08 12:00:00,30.43,30.61,30.42,30.61,30837.0,22.1083,22.2391,22.101,22.2391,30837.0
2015-09-08 12:30:00,30.61,30.62,30.5,30.5,55287.0,22.2391,22.2463,22.1591,22.1591,55287.0
2015-09-08 13:00:00,30.51,30.53,30.45,30.48,21441.0,22.1664,22.1809,22.1228,22.1446,21441.0
2015-09-08 13:30:00,30.48,30.57,30.47,30.57,77131.0,22.1446,22.21,22.1374,22.21,77131.0
2015-09-08 14:00:00,30.58,30.6,30.49,30.58,35670.0,22.2173,22.2318,22.1519,22.2173,35670.0
2015-09-08 14:30:00,30.58,30.7,30.58,30.67,57333.0,22.2173,22.3045,22.2173,22.2827,57333.0
2015-09-08 15:00:00,30.67,30.71,30.63,30.67,75631.0,22.2827,22.3117,22.2536,22.2827,75631.0
2015-09-08 15:30:00,30.68,30.77,30.68,30.75,216695.0,22.2899,22.3553,22.2899,22.3408,216695.0
2015-09-09 09:30:00,31.14,31.22,30.96,30.96,36718.0,22.6241,22.6822,22.4934,22.4934,36718.0
2015-09-09 10:00:00,30.98,31.02,30.79,30.82,60759.0,22.5079,22.5369,22.3698,22.3916,60759.0
2015-09-09 10:30:00,30.82,30.84,30.64,30.73,35844.0,22.3916,22.4062,22.2609,22.3263,35844.0
2015-09-09 11:00:00,30.73,30.81,30.68,30.71,52699.0,22.3263,22.3844,22.2899,22.3117,52699.0
2015-09-09 11:30:00,30.72,30.77,30.69,30.74,70722.0,22.319,22.3553,22.2972,22.3335,70722.0
2015-09-09 12:00:00,30.74,30.82,30.73,30.81,70047.0,22.3335,22.3916,22.3263,22.3844,70047.0
2015-09-09 12:30:00,30.82,30.83,30.72,30.75,93390.0,22.3916,22.3989,22.319,22.3408,93390.0
2015-09-09 13:00:00,30.74,30.78,30.67,30.69,35436.0,22.3335,22.3626,22.2827,22.2972,35436.0
2015-09-09 13:30:00,30.69,30.7,30.53,30.53,75692.0,22.2972,22.3045,22.1809,22.1809,75692.0
2015-09-09 14:00:00,30.53,30.59,30.5,30.55,32375.0,22.1809,22.2245,22.1591,22.1955,32375.0
2015-09-09 14:30:00,30.55,30.57,30.46,30.53,65221.0,22.1955,22.21,22.1301,22.1809,65221.0
2015-09-09 15:00:00,30.52,30.6,30.46,30.5,107342.0,22.1737,22.2318,22.1301,22.1591,107342.0
2015-09-09 15:30:00,30.5,30.5,30.28,30.35,270327.0,22.1591,22.1591,21.9993,22.0502,270327.0
2015-09-10 09:30:00,30.22,30.37,30.13,30.13,126958.0,21.9557,22.0647,21.8903,21.8903,126958.0
2015-09-10 10:00:00,30.14,30.34,30.11,30.34,164834.0,21.8976,22.0429,21.8758,22.0429,164834.0
2015-09-10 10:30:00,30.34,30.61,30.33,30.56,177031.0,22.0429,22.2391,22.0356,22.2027,177031.0
2015-09-10 11:00:00,30.57,30.57,30.33,30.4,74425.0,22.21,22.21,22.0356,22.0865,74425.0
2015-09-10 11:30:00,30.4,30.49,30.36,30.46,116825.0,22.0865,22.1519,22.0574,22.1301,116825.0
2015-09-10 12:00:00,30.46,30.49,30.4,30.41,73895.0,22.1301,22.1519,22.0865,22.0938,73895.0
2015-09-10 12:30:00,30.41,30.43,30.33,30.38,85232.0,22.0938,22.1083,22.0356,22.072,85232.0
2015-09-10 13:00:00,30.37,30.41,30.32,30.4,121308.0,22.0647,22.0938,22.0284,22.0865,121308.0
2015-09-10 13:30:00,30.41,30.57,30.38,30.48,144517.0,22.0938,22.21,22.072,22.1446,144517.0
2015-09-10 14:00:00,30.48,30.51,30.35,30.37,114184.0,22.1446,22.1664,22.0502,22.0647,114184.0
2015-09-10 14:30:00,30.38,30.41,30.28,30.29,174679.0,22.072,22.0938,21.9993,22.0066,174679.0
2015-09-10 15:00:00,30.29,30.34,30.2,30.2,193565.0,22.0066,22.0429,21.9412,21.9412,193565.0
2015-09-10 15:30:00,30.2,30.29,30.16,30.29,327558.0,21.9412,22.0066,21.9121,22.0066,327558.0
2015-09-11 09:30:00,30.1,30.19,29.96,30.01,66017.0,21.8685,21.9339,21.7668,21.8031,66017.0
2015-09-11 10:00:00,30.02,30.09,29.96,30.04,34416.0,21.8104,21.8613,21.7668,21.8249,34416.0
2015-09-11 10:30:00,30.04,30.06,29.93,29.96,16452.0,21.8249,21.8395,21.745,21.7668,16452.0
2015-09-11 11:00:00,29.96,30.08,29.96,30.08,15467.0,21.7668,21.854,21.7668,21.854,15467.0
2015-09-11 11:30:00,30.09,30.22,30.03,30.16,21415.0,21.8613,21.9557,21.8177,21.9121,21415.0
2015-09-11 12:00:00,30.16,30.28,30.16,30.18,23486.0,21.9121,21.9993,21.9121,21.9267,23486.0
2015-09-11 12:30:00,30.19,30.25,30.15,30.19,20370.0,21.9339,21.9775,21.9049,21.9339,20370.0
2015-09-11 13:00:00,30.18,30.19,30.07,30.08,21781.0,21.9267,21.9339,21.8467,21.854,21781.0
2015-09-11 13:30:00,30.07,30.11,30.04,30.1,19709.0,21.8467,21.8758,21.8249,21.8685,19709.0
2015-09-11 14:00:00,30.1,30.18,30.06,30.13,22177.0,21.8685,21.9267,21.8395,21.8903,22177.0
2015-09-11 14:30:00,30.14,30.18,30.13,30.14,20995.0,21.8976,21.9267,21.8903,21.8976,20995.0
2015-09-11 15:00:00,30.13,30.21,30.13,30.17,30940.0,21.8903,21.9485,21.8903,21.9194,30940.0
2015-09-11 15:30:00,30.17,30.24,30.14,30.23,120452.0,21.9194,21.9703,21.8976,21.963,120452.0
2015-09-14 09:30:00,30.24,30.29,30.06,30.19,57602.0,21.9703,22.0066,21.8395,21.9339,57602.0
2015-09-14 10:00:00,30.22,30.45,30.22,30.37,56450.0,21.9557,22.1228,21.9557,22.0647,56450.0
2015-09-14 10:30:00,30.38,30.54,30.37,30.52,34596.0,22.072,22.1882,22.0647,22.1737,34596.0
2015-09-14 11:00:00,30.53,30.56,30.32,30.35,24761.0,22.1809,22.2027,22.0284,22.0502,24761.0
2015-09-14 11:30:00,30.34,30.44,30.31,30.42,17936.0,22.0429,22.1156,22.0211,22.101,17936.0
2015-09-14 12:00:00,30.43,30.44,30.34,30.41,24271.0,22.1083,22.1156,22.0429,22.0938,24271.0
2015-09-14 12:30:00,30.41,30.48,30.39,30.46,24662.0,22.0938,22.1446,22.0792,22.1301,24662.0
2015-09-14 13:00:00,30.45,30.45,30.37,30.37,29543.0,22.1228,22.1228,22.0647,22.0647,29543.0
2015-09-14 13:30:00,30.38,30.43,30.32,30.42,40041.0,22.072,22.1083,22.0284,22.101,40041.0
2015-09-14 14:00:00,30.41,30.42,30.32,30.37,42595.0,22.0938,22.101,22.0284,22.0647,42595.0
2015-09-14 14:30:00,30.37,30.47,30.35,30.46,67331.0,22.0647,22.1374,22.0502,22.1301,67331.0
2015-09-14 15:00:00,30.46,30.5,30.43,30.45,121292.0,22.1301,22.1591,22.1083,22.1228,121292.0
2015-09-14 15:30:00,30.44,30.49,30.39,30.47,234911.0,22.1156,22.1519,22.0792,22.1374,234911.0
2015-09-15 09:30:00,30.5,30.68,30.38,30.65,51987.0,22.231,22.3622,22.1436,22.3404,51987.0
2015-09-15 10:00:00,30.66,30.68,30.57,30.58,37188.0,22.3477,22.3622,22.2821,22.2894,37188.0
2015-09-15 10:30:00,30.58,30.8,30.57,30.79,35048.0,22.2894,22.4497,22.2821,22.4424,35048.0
2015-09-15 11:00:00,30.79,30.81,30.69,30.74,19289.0,22.4424,22.457,22.3695,22.406,19289.0
2015-09-15 11:30:00,30.74,30.76,30.7,30.73,16996.0,22.406,22.4206,22.3768,22.3987,16996.0
2015-09-15 12:00:00,30.73,30.76,30.69,30.72,29319.0,22.3987,22.4206,22.3695,22.3914,29319.0
2015-09-15 12:30:00,30.72,30.72,30.67,30.67,24590.0,22.3914,22.3914,22.355,22.355,24590.0
2015-09-15 13:00:00,30.67,30.83,30.65,30.8,31653.0,22.355,22.4716,22.3404,22.4497,31653.0
2015-09-15 13:30:00,30.81,30.85,30.68,30.7,76009.0,22.457,22.4862,22.3622,22.3768,76009.0
2015-09-15 14:00:00,30.7,30.79,30.67,30.74,31644.0,22.3768,22.4424,22.355,22.406,31644.0
2015-09-15 14:30:00,30.74,30.86,30.71,30.85,77664.0,22.406,22.4934,22.3841,22.4862,77664.0
2015-09-15 15:00:00,30.84,30.94,30.84,30.89,59596.0,22.4789,22.5518,22.4789,22.5153,59596.0
2015-09-15 15:30:00,30.9,30.9,30.79,30.81,127764.0,22.5226,22.5226,22.4424,22.457,127764.0
2015-09-16 09:30:00,30.7,30.84,30.42,30.51,92648.0,22.3768,22.4789,22.1727,22.2383,92648.0
2015-09-16 10:00:00,30.5,30.62,30.42,30.49,37511.0,22.231,22.3185,22.1727,22.2238,37511.0
2015-09-16 10:30:00,30.5,30.51,30.36,30.46,50134.0,22.231,22.2383,22.129,22.2019,50134.0
2015-09-16 11:00:00,30.46,30.68,30.45,30.65,34144.0,22.2019,22.3622,22.1946,22.3404,34144.0
2015-09-16 11:30:00,30.66,30.68,30.62,30.68,48534.0,22.3477,22.3622,22.3185,22.3622,48534.0
2015-09-16 12:00:00,30.69,30.75,30.67,30.73,16402.0,22.3695,22.4133,22.355,22.3987,16402.0
2015-09-16 12:30:00,30.74,30.77,30.65,30.67,24260.0,22.406,22.4278,22.3404,22.355,24260.0
2015-09-16 13:00:00,30.67,30.67,30.59,30.59,34267.0,22.355,22.355,22.2966,22.2966,34267.0
2015-09-16 13:30:00,30.59,30.69,30.59,30.67,66786.0,22.2966,22.3695,22.2966,22.355,66786.0
2015-09-16 14:00:00,30.67,30.7,30.58,30.62,42081.0,22.355,22.3768,22.2894,22.3185,42081.0
2015-09-16 14:30:00,30.62,30.72,30.57,30.7,45122.0,22.3185,22.3914,22.2821,22.3768,45122.0
2015-09-16 15:00:00,30.71,30.76,30.66,30.72,162174.0,22.3841,22.4206,22.3477,22.3914,162174.0
2015-09-16 15:30:00,30.71,30.78,30.69,30.71,149868.0,22.3841,22.4351,22.3695,22.3841,149868.0
2015-09-17 09:30:00,30.7,30.86,30.6,30.85,29390.0,22.3768,22.4934,22.3039,22.4862,29390.0
2015-09-17 10:00:00,30.84,30.96,30.79,30.79,25605.0,22.4789,22.5663,22.4424,22.4424,25605.0
2015-09-17 10:30:00,30.78,30.87,30.76,30.82,18971.0,22.4351,22.5007,22.4206,22.4643,18971.0
2015-09-17 11:00:00,30.83,30.98,30.82,30.97,26389.0,22.4716,22.5809,22.4643,22.5736,26389.0
2015-09-17 11:30:00,30.97,30.99,30.8,30.8,28043.0,22.5736,22.5882,22.4497,22.4497,28043.0
2015-09-17 12:00:00,30.8,30.88,30.75,30.84,44326.0,22.4497,22.508,22.4133,22.4789,44326.0
2015-09-17 12:30:00,30.84,30.92,30.76,30.89,40356.0,22.4789,22.5372,22.4206,22.5153,40356.0
2015-09-17 13:00:00,30.87,31.01,30.87,30.96,50167.0,22.5007,22.6028,22.5007,22.5663,50167.0
2015-09-17 13:30:00,30.97,31.05,30.91,30.98,108273.0,22.5736,22.6319,22.5299,22.5809,108273.0
2015-09-17 14:00:00,30.98,30.99,30.29,30.38,94820.0,22.5809,22.5882,22.078,22.1436,94820.0
2015-09-17 14:30:00,30.38,30.62,30.27,30.46,88355.0,22.1436,22.3185,22.0634,22.2019,88355.0
2015-09-17 15:00:00,30.47,30.49,29.74,29.94,146528.0,22.2092,22.2238,21.6771,21.8229,146528.0
2015-09-17 15:30:00,29.95,30.06,29.85,29.93,369256.0,21.8302,21.9103,21.7573,21.8156,369256.0
2015-09-18 09:30:00,29.46,29.46,29.13,29.27,289559.0,21.473,21.473,21.2325,21.3345,289559.0
2015-09-18 10:00:00,29.26,29.49,29.21,29.46,79255.0,21.3272,21.4949,21.2908,21.473,79255.0
2015-09-18 10:30:00,29.44,29.45,29.18,29.25,58113.0,21.4584,21.4657,21.2689,21.3199,58113.0
2015-09-18 11:00:00,29.25,29.38,29.25,29.31,39447.0,21.3199,21.4147,21.3199,21.3637,39447.0
2015-09-18 11:30:00,29.3,29.43,29.24,29.39,32646.0,21.3564,21.4511,21.3126,21.422,32646.0
2015-09-18 12:00:00,29.39,29.39,29.16,29.25,38945.0,21.422,21.422,21.2543,21.3199,38945.0
2015-09-18 12:30:00,29.25,29.27,29.12,29.16,39035.0,21.3199,21.3345,21.2252,21.2543,39035.0
2015-09-18 13:00:00,29.16,29.21,29.07,29.17,49877.0,21.2543,21.2908,21.1887,21.2616,49877.0
2015-09-18 13:30:00,29.18,29.23,29.13,29.15,40933.0,21.2689,21.3054,21.2325,21.247,40933.0
2015-09-18 14:00:00,29.16,29.34,29.15,29.3,40274.0,21.2543,21.3855,21.247,21.3564,40274.0
2015-09-18 14:30:00,29.3,29.3,29.17,29.24,91946.0,21.3564,21.3564,21.2616,21.3126,91946.0
2015-09-18 15:00:00,29.25,29.27,29.12,29.17,96283.0,21.3199,21.3345,21.2252,21.2616,96283.0
2015-09-18 15:30:00,29.17,29.19,29.09,29.19,370939.0,21.2616,21.2762,21.2033,21.2762,370939.0
2015-09-21 09:30:00,29.46,29.65,29.3,29.51,76570.0,21.473,21.6115,21.3564,21.5094,76570.0
2015-09-21 10:00:00,29.53,29.67,29.51,29.63,154350.0,21.524,21.6261,21.5094,21.5969,154350.0
2015-09-21 10:30:00,29.62,29.83,29.62,29.72,33078.0,21.5896,21.7427,21.5896,21.6625,33078.0
2015-09-21 11:00:00,29.73,29.83,29.72,29.79,27753.0,21.6698,21.7427,21.6625,21.7135,27753.0
2015-09-21 11:30:00,29.79,29.8,29.56,29.62,35263.0,21.7135,21.7208,21.5459,21.5896,35263.0
2015-09-21 12:00:00,29.62,29.64,29.46,29.55,49990.0,21.5896,21.6042,21.473,21.5386,49990.0
2015-09-21 12:30:00,29.55,29.56,29.39,29.46,47496.0,21.5386,21.5459,21.422,21.473,47496.0
2015-09-21 13:00:00,29.47,29.6,29.46,29.59,24784.0,21.4803,21.575,21.473,21.5678,24784.0
2015-09-21 13:30:00,29.6,29.63,29.51,29.51,27138.0,21.575,21.5969,21.5094,21.5094,27138.0
2015-09-21 14:00:00,29.51,29.55,29.46,29.46,38103.0,21.5094,21.5386,21.473,21.473,38103.0
2015-09-21 14:30:00,29.46,29.65,29.45,29.64,36963.0,21.473,21.6115,21.4657,21.6042,36963.0
2015-09-21 15:00:00,29.63,29.65,29.56,29.6,53241.0,21.5969,21.6115,21.5459,21.575,53241.0
2015-09-21 15:30:00,29.6,29.62,29.49,29.59,119877.0,21.575,21.5896,21.4949,21.5678,119877.0
2015-09-22 09:30:00,29.26,29.44,29.14,29.41,41656.0,21.3272,21.4584,21.2398,21.4366,41656.0
2015-09-22 10:00:00,29.41,29.45,29.24,29.31,22963.0,21.4366,21.4657,21.3126,21.3637,22963.0
2015-09-22 10:30:00,29.3,29.3,29.16,29.21,31893.0,21.3564,21.3564,21.2543,21.2908,31893.0
2015-09-22 11:00:00,29.2,29.24,29.1,29.1,19012.0,21.2835,21.3126,21.2106,21.2106,19012.0
2015-09-22 11:30:00,29.1,29.18,29.06,29.14,21573.0,21.2106,21.2689,21.1815,21.2398,21573.0
2015-09-22 12:00:00,29.12,29.21,29.08,29.16,48088.0,21.2252,21.2908,21.196,21.2543,48088.0
2015-09-22 12:30:00,29.15,29.22,29.06,29.06,135042.0,21.247,21.2981,21.1815,21.1815,135042.0
2015-09-22 13:00:00,29.05,29.16,29.01,29.01,32756.0,21.1742,21.2543,21.145,21.145,32756.0
2015-09-22 13:30:00,29.02,29.17,29.0,29.14,23206.0,21.1523,21.2616,21.1377,21.2398,23206.0
2015-09-22 14:00:00,29.12,29.19,29.1,29.16,20156.0,21.2252,21.2762,21.2106,21.2543,20156.0
2015-09-22 14:30:00,29.16,29.2,29.08,29.16,27112.0,21.2543,21.2835,21.196,21.2543,27112.0
2015-09-22 15:00:00,29.15,29.19,29.09,29.18,35781.0,21.247,21.2762,21.2033,21.2689,35781.0
2015-09-22 15:30:00,29.2,29.29,29.19,29.25,100804.0,21.2835,21.3491,21.2762,21.3199,100804.0
2015-09-23 09:30:00,29.27,29.61,29.21,29.6,67278.0,21.3345,21.5823,21.2908,21.575,67278.0
2015-09-23 10:00:00,29.6,29.71,29.58,29.71,51618.0,21.575,21.6552,21.5605,21.6552,51618.0
2015-09-23 10:30:00,29.72,29.73,29.62,29.64,25816.0,21.6625,21.6698,21.5896,21.6042,25816.0
2015-09-23 11:00:00,29.63,29.63,29.37,29.39,29625.0,21.5969,21.5969,21.4074,21.422,29625.0
2015-09-23 11:30:00,29.38,29.41,29.28,29.29,20253.0,21.4147,21.4366,21.3418,21.3491,20253.0
2015-09-23 12:00:00,29.31,29.31,29.22,29.25,27337.0,21.3637,21.3637,21.2981,21.3199,27337.0
2015-09-23 12:30:00,29.24,29.3,29.2,29.28,30443.0,21.3126,21.3564,21.2835,21.3418,30443.0
2015-09-23 13:00:00,29.28,29.35,29.28,29.29,15739.0,21.3418,21.3928,21.3418,21.3491,15739.0
2015-09-23 13:30:00,29.29,29.44,29.29,29.42,26866.0,21.3491,21.4584,21.3491,21.4438,26866.0
2015-09-23 14:00:00,29.43,29.51,29.41,29.43,23221.0,21.4511,21.5094,21.4366,21.4511,23221.0
2015-09-23 14:30:00,29.43,29.47,29.31,29.36,26129.0,21.4511,21.4803,21.3637,21.4001,26129.0
2015-09-23 15:00:00,29.36,29.44,29.33,29.44,36824.0,21.4001,21.4584,21.3782,21.4584,36824.0
2015-09-23 15:30:00,29.45,29.48,29.39,29.42,63761.0,21.4657,21.4876,21.422,21.4438,63761.0
2015-09-24 09:30:00,29.09,29.29,29.09,29.2,39708.0,21.2033,21.3491,21.2033,21.2835,39708.0
2015-09-24 10:00:00,29.22,29.32,29.16,29.2,44617.0,21.2981,21.371,21.2543,21.2835,44617.0
2015-09-24 10:30:00,29.2,29.27,29.1,29.26,156711.0,21.2835,21.3345,21.2106,21.3272,156711.0
2015-09-24 11:00:00,29.25,29.35,29.18,29.31,44345.0,21.3199,21.3928,21.2689,21.3637,44345.0
2015-09-24 11:30:00,29.3,29.45,29.3,29.45,56915.0,21.3564,21.4657,21.3564,21.4657,56915.0
2015-09-24 12:00:00,29.46,29.49,29.42,29.46,22759.0,21.473,21.4949,21.4438,21.473,22759.0
2015-09-24 12:30:00,29.47,29.56,29.46,29.48,48460.0,21.4803,21.5459,21.473,21.4876,48460.0
2015-09-24 13:00:00,29.48,29.49,29.33,29.37,62765.0,21.4876,21.4949,21.3782,21.4074,62765.0
2015-09-24 13:30:00,29.37,29.46,29.33,29.4,34637.0,21.4074,21.473,21.3782,21.4293,34637.0
2015-09-24 14:00:00,29.4,29.5,29.37,29.47,53651.0,21.4293,21.5022,21.4074,21.4803,53651.0
2015-09-24 14:30:00,29.47,29.66,29.44,29.58,56431.0,21.4803,21.6188,21.4584,21.5605,56431.0
2015-09-24 15:00:00,29.57,29.65,29.43,29.63,153455.0,21.5532,21.6115,21.4511,21.5969,153455.0
2015-09-24 15:30:00,29.63,29.7,29.58,29.69,388795.0,21.5969,21.6479,21.5605,21.6406,388795.0
2015-09-25 09:30:00,30.08,30.21,29.92,30.14,60571.0,21.9249,22.0197,21.8083,21.9686,60571.0
2015-09-25 10:00:00,30.16,30.16,29.94,29.96,41156.0,21.9832,21.9832,21.8229,21.8374,41156.0
2015-09-25 10:30:00,29.95,29.99,29.85,29.99,240340.0,21.8302,21.8593,21.7573,21.8593,240340.0
2015-09-25 11:00:00,29.98,30.07,29.9,30.05,98912.0,21.852,21.9176,21.7937,21.903,98912.0
2015-09-25 11:30:00,30.05,30.1,29.93,29.95,62191.0,21.903,21.9395,21.8156,21.8302,62191.0
2015-09-25 12:00:00,29.95,29.95,29.74,29.83,45711.0,21.8302,21.8302,21.6771,21.7427,45711.0
2015-09-25 12:30:00,29.84,29.89,29.81,29.82,32812.0,21.75,21.7864,21.7281,21.7354,32812.0
2015-09-25 13:00:00,29.83,29.92,29.82,29.83,48725.0,21.7427,21.8083,21.7354,21.7427,48725.0
2015-09-25 13:30:00,29.82,29.92,29.82,29.9,52402.0,21.7354,21.8083,21.7354,21.7937,52402.0
2015-09-25 14:00:00,29.89,29.94,29.67,29.69,44925.0,21.7864,21.8229,21.6261,21.6406,44925.0
2015-09-25 14:30:00,29.68,29.74,29.58,29.71,61488.0,21.6334,21.6771,21.5605,21.6552,61488.0
2015-09-25 15:00:00,29.71,29.72,29.55,29.63,53498.0,21.6552,21.6625,21.5386,21.5969,53498.0
2015-09-25 15:30:00,29.63,29.74,29.61,29.72,158660.0,21.5969,21.6771,21.5823,21.6625,158660.0
2015-09-28 09:30:00,29.56,29.61,29.16,29.21,55623.0,21.5459,21.5823,21.2543,21.2908,55623.0
2015-09-28 10:00:00,29.23,29.31,29.17,29.31,59335.0,21.3054,21.3637,21.2616,21.3637,59335.0
2015-09-28 10:30:00,29.31,29.35,29.2,29.29,77431.0,21.3637,21.3928,21.2835,21.3491,77431.0
2015-09-28 11:00:00,29.29,29.35,29.24,29.27,63464.0,21.3491,21.3928,21.3126,21.3345,63464.0
2015-09-28 11:30:00,29.28,29.3,29.19,29.27,58511.0,21.3418,21.3564,21.2762,21.3345,58511.0
2015-09-28 12:00:00,29.25,29.26,29.16,29.23,46638.0,21.3199,21.3272,21.2543,21.3054,46638.0
2015-09-28 12:30:00,29.22,29.22,29.09,29.13,53044.0,21.2981,21.2981,21.2033,21.2325,53044.0
2015-09-28 13:00:00,29.12,29.15,28.97,28.99,90805.0,21.2252,21.247,21.1159,21.1304,90805.0
2015-09-28 13:30:00,29.0,29.08,28.97,28.99,72426.0,21.1377,21.196,21.1159,21.1304,72426.0
2015-09-28 14:00:00,29.0,29.0,28.82,28.97,171517.0,21.1377,21.1377,21.0065,21.1159,171517.0
2015-09-28 14:30:00,28.97,29.06,28.9,28.94,61987.0,21.1159,21.1815,21.0648,21.094,61987.0
2015-09-28 15:00:00,28.93,28.97,28.89,28.91,100979.0,21.0867,21.1159,21.0575,21.0721,100979.0
2015-09-28 15:30:00,28.91,29.02,28.86,28.93,264694.0,21.0721,21.1523,21.0357,21.0867,264694.0
2015-09-29 09:30:00,28.94,29.05,28.72,28.97,79935.0,21.094,21.1742,20.9336,21.1159,79935.0
2015-09-29 10:00:00,29.0,29.15,28.9,29.13,205628.0,21.1377,21.247,21.0648,21.2325,205628.0
2015-09-29 10:30:00,29.14,29.18,28.99,29.06,68114.0,21.2398,21.2689,21.1304,21.1815,68114.0
2015-09-29 11:00:00,29.06,29.09,28.9,28.99,22424.0,21.1815,21.2033,21.0648,21.1304,22424.0
2015-09-29 11:30:00,28.99,29.09,28.9,29.05,22003.0,21.1304,21.2033,21.0648,21.1742,22003.0
2015-09-29 12:00:00,29.07,29.07,28.94,29.05,52901.0,21.1887,21.1887,21.094,21.1742,52901.0
2015-09-29 12:30:00,29.06,29.06,28.91,28.92,47160.0,21.1815,21.1815,21.0721,21.0794,47160.0
2015-09-29 13:00:00,28.93,29.07,28.92,29.05,73084.0,21.0867,21.1887,21.0794,21.1742,73084.0
2015-09-29 13:30:00,29.05,29.18,29.05,29.15,55949.0,21.1742,21.2689,21.1742,21.247,55949.0
2015-09-29 14:00:00,29.13,29.19,29.05,29.16,29698.0,21.2325,21.2762,21.1742,21.2543,29698.0
2015-09-29 14:30:00,29.15,29.16,28.99,29.01,50367.0,21.247,21.2543,21.1304,21.145,50367.0
2015-09-29 15:00:00,29.0,29.02,28.87,28.87,77364.0,21.1377,21.1523,21.043,21.043,77364.0
2015-09-29 15:30:00,28.88,29.1,28.88,29.07,218790.0,21.0503,21.2106,21.0503,21.1887,218790.0
2015-09-30 09:30:00,29.62,29.62,29.28,29.32,70215.0,21.5896,21.5896,21.3418,21.371,70215.0
2015-09-30 10:00:00,29.34,29.54,29.31,29.53,65308.0,21.3855,21.5313,21.3637,21.524,65308.0
2015-09-30 10:30:00,29.52,29.62,29.46,29.54,66545.0,21.5167,21.5896,21.473,21.5313,66545.0
2015-09-30 11:00:00,29.53,29.57,29.48,29.55,31701.0,21.524,21.5532,21.4876,21.5386,31701.0
2015-09-30 11:30:00,29.54,29.54,29.29,29.32,42824.0,21.5313,21.5313,21.3491,21.371,42824.0
2015-09-30 12:00:00,29.34,29.35,29.21,29.27,45478.0,21.3855,21.3928,21.2908,21.3345,45478.0
2015-09-30 12:30:00,29.26,29.34,29.16,29.19,45641.0,21.3272,21.3855,21.2543,21.2762,45641.0
2015-09-30 13:00:00,29.19,29.33,29.19,29.24,46591.0,21.2762,21.3782,21.2762,21.3126,46591.0
2015-09-30 13:30:00,29.24,29.34,29.23,29.3,37152.0,21.3126,21.3855,21.3054,21.3564,37152.0
2015-09-30 14:00:00,29.3,29.37,29.26,29.36,43712.0,21.3564,21.4074,21.3272,21.4001,43712.0
2015-09-30 14:30:00,29.37,29.52,29.34,29.52,184965.0,21.4074,21.5167,21.3855,21.5167,184965.0
2015-09-30 15:00:00,29.51,29.62,29.48,29.61,166834.0,21.5094,21.5896,21.4876,21.5823,166834.0
2015-09-30 15:30:00,29.61,29.67,29.59,29.61,216251.0,21.5823,21.6261,21.5678,21.5823,216251.0
2015-10-01 09:30:00,29.58,29.8,29.54,29.57,38631.0,21.5605,21.7208,21.5313,21.5532,38631.0
2015-10-01 10:00:00,29.54,29.92,29.47,29.9,104383.0,21.5313,21.8083,21.4803,21.7937,104383.0
2015-10-01 10:30:00,29.9,30.05,29.85,30.0,273151.0,21.7937,21.903,21.7573,21.8666,273151.0
2015-10-01 11:00:00,30.0,30.07,29.91,29.92,141608.0,21.8666,21.9176,21.801,21.8083,141608.0
2015-10-01 11:30:00,29.92,29.95,29.7,29.76,102314.0,21.8083,21.8302,21.6479,21.6917,102314.0
2015-10-01 12:00:00,29.77,29.79,29.67,29.78,96905.0,21.699,21.7135,21.6261,21.7062,96905.0
2015-10-01 12:30:00,29.79,29.87,29.7,29.71,278543.0,21.7135,21.7718,21.6479,21.6552,278543.0
2015-10-01 13:00:00,29.71,29.73,29.65,29.67,75389.0,21.6552,21.6698,21.6115,21.6261,75389.0
2015-10-01 13:30:00,29.68,29.83,29.67,29.82,123472.0,21.6334,21.7427,21.6261,21.7354,123472.0
2015-10-01 14:00:00,29.82,29.97,29.78,29.89,55139.0,21.7354,21.8447,21.7062,21.7864,55139.0
2015-10-01 14:30:00,29.9,30.05,29.86,30.04,54337.0,21.7937,21.903,21.7646,21.8958,54337.0
2015-10-01 15:00:00,30.03,30.1,29.84,29.84,270333.0,21.8885,21.9395,21.75,21.75,270333.0
2015-10-01 15:30:00,29.83,30.06,29.72,30.03,286447.0,21.7427,21.9103,21.6625,21.8885,286447.0
2015-10-02 09:30:00,28.8,29.31,28.61,28.77,205889.0,20.9919,21.3637,20.8535,20.9701,205889.0
2015-10-02 10:00:00,28.73,28.77,28.55,28.68,218958.0,20.9409,20.9701,20.8097,20.9045,218958.0
2015-10-02 10:30:00,28.68,28.92,28.67,28.85,109297.0,20.9045,21.0794,20.8972,21.0284,109297.0
2015-10-02 11:00:00,28.88,28.93,28.65,28.69,59986.0,21.0503,21.0867,20.8826,20.9118,59986.0
2015-10-02 11:30:00,28.7,28.83,28.67,28.83,126199.0,20.9191,21.0138,20.8972,21.0138,126199.0
2015-10-02 12:00:00,28.83,29.01,28.82,28.93,59443.0,21.0138,21.145,21.0065,21.0867,59443.0
2015-10-02 12:30:00,28.94,29.2,28.94,29.16,118406.0,21.094,21.2835,21.094,21.2543,118406.0
2015-10-02 13:00:00,29.16,29.27,29.12,29.2,73157.0,21.2543,21.3345,21.2252,21.2835,73157.0
2015-10-02 13:30:00,29.2,29.27,29.07,29.24,62554.0,21.2835,21.3345,21.1887,21.3126,62554.0
2015-10-02 14:00:00,29.25,29.49,29.23,29.46,62278.0,21.3199,21.4949,21.3054,21.473,62278.0
2015-10-02 14:30:00,29.46,29.5,29.35,29.37,69804.0,21.473,21.5022,21.3928,21.4074,69804.0
2015-10-02 15:00:00,29.38,29.59,29.35,29.53,146432.0,21.4147,21.5678,21.3928,21.524,146432.0
2015-10-02 15:30:00,29.55,29.63,29.5,29.63,322173.0,21.5386,21.5969,21.5022,21.5969,322173.0
2015-10-05 09:30:00,29.85,30.2,29.81,30.18,84918.0,21.7573,22.0124,21.7281,21.9978,84918.0
2015-10-05 10:00:00,30.2,30.24,30.09,30.23,62659.0,22.0124,22.0415,21.9322,22.0342,62659.0
2015-10-05 10:30:00,30.23,30.24,30.1,30.17,24291.0,22.0342,22.0415,21.9395,21.9905,24291.0
2015-10-05 11:00:00,30.17,30.32,30.17,30.29,39172.0,21.9905,22.0998,21.9905,22.078,39172.0
2015-10-05 11:30:00,30.28,30.29,30.19,30.26,25831.0,22.0707,22.078,22.0051,22.0561,25831.0
2015-10-05 12:00:00,30.26,30.3,30.2,30.22,40060.0,22.0561,22.0853,22.0124,22.027,40060.0
2015-10-05 12:30:00,30.23,30.23,30.18,30.2,33888.0,22.0342,22.0342,21.9978,22.0124,33888.0
2015-10-05 13:00:00,30.2,30.25,30.17,30.2,51928.0,22.0124,22.0488,21.9905,22.0124,51928.0
2015-10-05 13:30:00,30.2,30.23,30.13,30.2,33686.0,22.0124,22.0342,21.9614,22.0124,33686.0
2015-10-05 14:00:00,30.2,30.29,30.18,30.26,44275.0,22.0124,22.078,21.9978,22.0561,44275.0
2015-10-05 14:30:00,30.27,30.3,30.18,30.24,72616.0,22.0634,22.0853,21.9978,22.0415,72616.0
2015-10-05 15:00:00,30.23,30.24,30.13,30.18,67240.0,22.0342,22.0415,21.9614,21.9978,67240.0
2015-10-05 15:30:00,30.19,30.24,30.16,30.16,211967.0,22.0051,22.0415,21.9832,21.9832,211967.0
2015-10-06 09:30:00,30.19,30.23,29.88,30.03,94981.0,22.0051,22.0342,21.7791,21.8885,94981.0
2015-10-06 10:00:00,30.03,30.06,29.74,29.77,154271.0,21.8885,21.9103,21.6771,21.699,154271.0
2015-10-06 10:30:00,29.77,29.96,29.73,29.86,87914.0,21.699,21.8374,21.6698,21.7646,87914.0
2015-10-06 11:00:00,29.88,30.1,29.88,30.02,42774.0,21.7791,21.9395,21.7791,21.8812,42774.0
2015-10-06 11:30:00,30.03,30.04,29.87,29.88,73168.0,21.8885,21.8958,21.7718,21.7791,73168.0
2015-10-06 12:00:00,29.9,29.94,29.78,29.8,52635.0,21.7937,21.8229,21.7062,21.7208,52635.0
2015-10-06 12:30:00,29.79,29.81,29.68,29.8,68389.0,21.7135,21.7281,21.6334,21.7208,68389.0
2015-10-06 13:00:00,29.8,29.86,29.76,29.79,46541.0,21.7208,21.7646,21.6917,21.7135,46541.0
2015-10-06 13:30:00,29.78,29.78,29.7,29.75,67869.0,21.7062,21.7062,21.6479,21.6844,67869.0
2015-10-06 14:00:00,29.74,29.81,29.69,29.8,93462.0,21.6771,21.7281,21.6406,21.7208,93462.0
2015-10-06 14:30:00,29.8,29.84,29.72,29.76,103721.0,21.7208,21.75,21.6625,21.6917,103721.0
2015-10-06 15:00:00,29.76,29.89,29.76,29.84,94693.0,21.6917,21.7864,21.6917,21.75,94693.0
2015-10-06 15:30:00,29.85,29.85,29.75,29.8,292472.0,21.7573,21.7573,21.6844,21.7208,292472.0
2015-10-07 09:30:00,30.04,30.19,29.96,30.14,105991.0,21.8958,22.0051,21.8374,21.9686,105991.0
2015-10-07 10:00:00,30.14,30.23,30.07,30.15,67335.0,21.9686,22.0342,21.9176,21.9759,67335.0
2015-10-07 10:30:00,30.15,30.16,29.82,29.91,108645.0,21.9759,21.9832,21.7354,21.801,108645.0
2015-10-07 11:00:00,29.9,29.92,29.61,29.7,80854.0,21.7937,21.8083,21.5823,21.6479,80854.0
2015-10-07 11:30:00,29.69,29.9,29.67,29.87,39434.0,21.6406,21.7937,21.6261,21.7718,39434.0
2015-10-07 12:00:00,29.88,29.89,29.71,29.73,55629.0,21.7791,21.7864,21.6552,21.6698,55629.0
2015-10-07 12:30:00,29.73,29.77,29.68,29.69,62519.0,21.6698,21.699,21.6334,21.6406,62519.0
2015-10-07 13:00:00,29.69,29.84,29.68,29.81,79169.0,21.6406,21.75,21.6334,21.7281,79169.0
2015-10-07 13:30:00,29.81,29.99,29.8,29.94,121321.0,21.7281,21.8593,21.7208,21.8229,121321.0
2015-10-07 14:00:00,29.94,29.98,29.88,29.93,73572.0,21.8229,21.852,21.7791,21.8156,73572.0
2015-10-07 14:30:00,29.94,29.96,29.85,29.91,78304.0,21.8229,21.8374,21.7573,21.801,78304.0
2015-10-07 15:00:00,29.91,29.94,29.88,29.92,113280.0,21.801,21.8229,21.7791,21.8083,113280.0
2015-10-07 15:30:00,29.92,30.05,29.89,30.05,178925.0,21.8083,21.903,21.7864,21.903,178925.0
2015-10-08 09:30:00,30.01,30.03,29.79,29.85,41298.0,21.8739,21.8885,21.7135,21.7573,41298.0
2015-10-08 10:00:00,29.87,29.92,29.79,29.82,39069.0,21.7718,21.8083,21.7135,21.7354,39069.0
2015-10-08 10:30:00,29.82,30.01,29.82,29.93,50658.0,21.7354,21.8739,21.7354,21.8156,50658.0
2015-10-08 11:00:00,29.93,30.09,29.91,30.08,71564.0,21.8156,21.9322,21.801,21.9249,71564.0
2015-10-08 11:30:00,30.09,30.16,30.04,30.15,101441.0,21.9322,21.9832,21.8958,21.9759,101441.0
2015-10-08 12:00:00,30.15,30.16,30.05,30.05,85839.0,21.9759,21.9832,21.903,21.903,85839.0
2015-10-08 12:30:00,30.06,30.11,30.01,30.07,55408.0,21.9103,21.9468,21.8739,21.9176,55408.0
2015-10-08 13:00:00,30.08,30.17,30.03,30.15,34174.0,21.9249,21.9905,21.8885,21.9759,34174.0
2015-10-08 13:30:00,30.15,30.18,30.12,30.17,53891.0,21.9759,21.9978,21.9541,21.9905,53891.0
2015-10-08 14:00:00,30.16,30.23,29.94,30.01,103173.0,21.9832,22.0342,21.8229,21.8739,103173.0
2015-10-08 14:30:00,30.02,30.24,30.02,30.19,96031.0,21.8812,22.0415,21.8812,22.0051,96031.0
2015-10-08 15:00:00,30.19,30.21,30.08,30.11,162494.0,22.0051,22.0197,21.9249,21.9468,162494.0
2015-10-08 15:30:00,30.11,30.18,30.04,30.16,146257.0,21.9468,21.9978,21.8958,21.9832,146257.0
2015-10-09 09:30:00,30.17,30.28,30.08,30.21,68940.0,21.9905,22.0707,21.9249,22.0197,68940.0
2015-10-09 10:00:00,30.22,30.22,29.95,29.99,56575.0,22.027,22.027,21.8302,21.8593,56575.0
2015-10-09 10:30:00,29.97,30.08,29.95,30.07,32475.0,21.8447,21.9249,21.8302,21.9176,32475.0
2015-10-09 11:00:00,30.07,30.09,30.02,30.08,32169.0,21.9176,21.9322,21.8812,21.9249,32169.0
2015-10-09 11:30:00,30.08,30.08,30.0,30.02,18687.0,21.9249,21.9249,21.8666,21.8812,18687.0
2015-10-09 12:00:00,30.03,30.05,29.87,29.89,32206.0,21.8885,21.903,21.7718,21.7864,32206.0
2015-10-09 12:30:00,29.89,29.9,29.79,29.87,36999.0,21.7864,21.7937,21.7135,21.7718,36999.0
2015-10-09 13:00:00,29.87,29.91,29.8,29.89,35990.0,21.7718,21.801,21.7208,21.7864,35990.0
2015-10-09 13:30:00,29.89,29.95,29.81,29.92,58044.0,21.7864,21.8302,21.7281,21.8083,58044.0
2015-10-09 14:00:00,29.92,29.93,29.84,29.9,35077.0,21.8083,21.8156,21.75,21.7937,35077.0
2015-10-09 14:30:00,29.9,29.9,29.82,29.86,56201.0,21.7937,21.7937,21.7354,21.7646,56201.0
2015-10-09 15:00:00,29.86,29.86,29.74,29.75,76213.0,21.7646,21.7646,21.6771,21.6844,76213.0
2015-10-09 15:30:00,29.75,29.9,29.75,29.88,262977.0,21.6844,21.7937,21.6844,21.7791,262977.0
2015-10-12 09:30:00,29.93,30.12,29.68,30.11,58702.0,21.8156,21.9541,21.6334,21.9468,58702.0
2015-10-12 10:00:00,30.11,30.17,29.99,30.05,34908.0,21.9468,21.9905,21.8593,21.903,34908.0
2015-10-12 10:30:00,30.07,30.15,30.0,30.01,38852.0,21.9176,21.9759,21.8666,21.8739,38852.0
2015-10-12 11:00:00,30.02,30.19,30.01,30.18,100859.0,21.8812,22.0051,21.8739,21.9978,100859.0
2015-10-12 11:30:00,30.19,30.24,30.12,30.22,62931.0,22.0051,22.0415,21.9541,22.027,62931.0
2015-10-12 12:00:00,30.22,30.24,30.15,30.21,43656.0,22.027,22.0415,21.9759,22.0197,43656.0
2015-10-12 12:30:00,30.2,30.21,30.15,30.21,31121.0,22.0124,22.0197,21.9759,22.0197,31121.0
2015-10-12 13:00:00,30.2,30.2,30.15,30.19,14750.0,22.0124,22.0124,21.9759,22.0051,14750.0
2015-10-12 13:30:00,30.19,30.19,30.13,30.14,27456.0,22.0051,22.0051,21.9614,21.9686,27456.0
2015-10-12 14:00:00,30.14,30.2,30.14,30.17,30154.0,21.9686,22.0124,21.9686,21.9905,30154.0
2015-10-12 14:30:00,30.18,30.29,30.17,30.26,34363.0,21.9978,22.078,21.9905,22.0561,34363.0
2015-10-12 15:00:00,30.26,30.28,30.23,30.23,55081.0,22.0561,22.0707,22.0342,22.0342,55081.0
2015-10-12 15:30:00,30.24,30.26,30.2,30.24,110713.0,22.0415,22.0561,22.0124,22.0415,110713.0
2015-10-13 09:30:00,30.08,30.3,30.08,30.3,43349.0,21.9249,22.0853,21.9249,22.0853,43349.0
2015-10-13 10:00:00,30.31,30.41,30.29,30.39,41914.0,22.0926,22.1654,22.078,22.1509,41914.0
2015-10-13 10:30:00,30.39,30.43,30.33,30.41,41345.0,22.1509,22.18,22.1071,22.1654,41345.0
2015-10-13 11:00:00,30.41,30.46,30.38,30.39,49915.0,22.1654,22.2019,22.1436,22.1509,49915.0
2015-10-13 11:30:00,30.39,30.41,30.35,30.38,28639.0,22.1509,22.1654,22.1217,22.1436,28639.0
2015-10-13 12:00:00,30.37,30.39,30.29,30.31,23972.0,22.1363,22.1509,22.078,22.0926,23972.0
2015-10-13 12:30:00,30.31,30.31,30.16,30.17,24588.0,22.0926,22.0926,21.9832,21.9905,24588.0
2015-10-13 13:00:00,30.16,30.19,30.11,30.16,45832.0,21.9832,22.0051,21.9468,21.9832,45832.0
2015-10-13 13:30:00,30.17,30.2,30.13,30.14,21242.0,21.9905,22.0124,21.9614,21.9686,21242.0
2015-10-13 14:00:00,30.13,30.2,30.13,30.17,21822.0,21.9614,22.0124,21.9614,21.9905,21822.0
2015-10-13 14:30:00,30.16,30.23,30.12,30.23,25171.0,21.9832,22.0342,21.9541,22.0342,25171.0
2015-10-13 15:00:00,30.23,30.24,30.11,30.12,40666.0,22.0342,22.0415,21.9468,21.9541,40666.0
2015-10-13 15:30:00,30.13,30.16,30.04,30.09,99551.0,21.9614,21.9832,21.8958,21.9322,99551.0
2015-10-14 09:30:00,30.03,30.03,29.62,29.89,77311.0,21.8885,21.8885,21.5896,21.7864,77311.0
2015-10-14 10:00:00,29.89,29.89,29.63,29.66,36625.0,21.7864,21.7864,21.5969,21.6188,36625.0
2015-10-14 10:30:00,29.66,29.66,29.47,29.53,99375.0,21.6188,21.6188,21.4803,21.524,99375.0
2015-10-14 11:00:00,29.52,29.56,29.38,29.43,56981.0,21.5167,21.5459,21.4147,21.4511,56981.0
2015-10-14 11:30:00,29.43,29.62,29.43,29.52,83367.0,21.4511,21.5896,21.4511,21.5167,83367.0
2015-10-14 12:00:00,29.54,29.54,29.42,29.48,43325.0,21.5313,21.5313,21.4438,21.4876,43325.0
2015-10-14 12:30:00,29.48,29.67,29.47,29.59,74859.0,21.4876,21.6261,21.4803,21.5678,74859.0
2015-10-14 13:00:00,29.59,29.61,29.52,29.55,31004.0,21.5678,21.5823,21.5167,21.5386,31004.0
2015-10-14 13:30:00,29.54,29.57,29.47,29.5,51091.0,21.5313,21.5532,21.4803,21.5022,51091.0
2015-10-14 14:00:00,29.5,29.51,29.33,29.33,74404.0,21.5022,21.5094,21.3782,21.3782,74404.0
2015-10-14 14:30:00,29.32,29.37,29.17,29.25,124907.0,21.371,21.4074,21.2616,21.3199,124907.0
2015-10-14 15:00:00,29.26,29.3,29.18,29.24,80257.0,21.3272,21.3564,21.2689,21.3126,80257.0
2015-10-14 15:30:00,29.24,29.33,29.23,29.27,176384.0,21.3126,21.3782,21.3054,21.3345,176384.0
2015-10-15 09:30:00,29.5,29.7,29.16,29.39,105035.0,21.5022,21.6479,21.2543,21.422,105035.0
2015-10-15 10:00:00,29.4,29.56,29.28,29.47,96604.0,21.4293,21.5459,21.3418,21.4803,96604.0
2015-10-15 10:30:00,29.45,29.59,29.41,29.5,42615.0,21.4657,21.5678,21.4366,21.5022,42615.0
2015-10-15 11:00:00,29.48,29.54,29.37,29.39,39022.0,21.4876,21.5313,21.4074,21.422,39022.0
2015-10-15 11:30:00,29.4,29.43,29.2,29.27,66220.0,21.4293,21.4511,21.2835,21.3345,66220.0
2015-10-15 12:00:00,29.27,29.42,29.27,29.4,44086.0,21.3345,21.4438,21.3345,21.4293,44086.0
2015-10-15 12:30:00,29.4,29.4,29.26,29.31,56284.0,21.4293,21.4293,21.3272,21.3637,56284.0
2015-10-15 13:00:00,29.31,29.38,29.29,29.33,48551.0,21.3637,21.4147,21.3491,21.3782,48551.0
2015-10-15 13:30:00,29.33,29.41,29.29,29.39,66087.0,21.3782,21.4366,21.3491,21.422,66087.0
2015-10-15 14:00:00,29.4,29.44,29.34,29.4,77471.0,21.4293,21.4584,21.3855,21.4293,77471.0
2015-10-15 14:30:00,29.41,29.49,29.39,29.44,130929.0,21.4366,21.4949,21.422,21.4584,130929.0
2015-10-15 15:00:00,29.44,29.55,29.43,29.5,135697.0,21.4584,21.5386,21.4511,21.5022,135697.0
2015-10-15 15:30:00,29.5,29.63,29.49,29.62,188857.0,21.5022,21.5969,21.4949,21.5896,188857.0
2015-10-16 09:30:00,29.76,29.85,29.61,29.64,55574.0,21.6917,21.7573,21.5823,21.6042,55574.0
2015-10-16 10:00:00,29.65,29.71,29.6,29.7,39213.0,21.6115,21.6552,21.575,21.6479,39213.0
2015-10-16 10:30:00,29.69,29.85,29.65,29.84,35289.0,21.6406,21.7573,21.6115,21.75,35289.0
2015-10-16 11:00:00,29.85,29.87,29.79,29.8,28274.0,21.7573,21.7718,21.7135,21.7208,28274.0
2015-10-16 11:30:00,29.82,30.02,29.82,30.02,36475.0,21.7354,21.8812,21.7354,21.8812,36475.0
2015-10-16 12:00:00,30.02,30.03,29.87,29.88,36680.0,21.8812,21.8885,21.7718,21.7791,36680.0
2015-10-16 12:30:00,29.88,29.92,29.85,29.89,34176.0,21.7791,21.8083,21.7573,21.7864,34176.0
2015-10-16 13:00:00,29.88,29.91,29.85,29.88,31616.0,21.7791,21.801,21.7573,21.7791,31616.0
2015-10-16 13:30:00,29.88,29.93,29.83,29.84,77035.0,21.7791,21.8156,21.7427,21.75,77035.0
2015-10-16 14:00:00,29.84,29.89,29.78,29.87,43993.0,21.75,21.7864,21.7062,21.7718,43993.0
2015-10-16 14:30:00,29.88,30.06,29.87,30.04,67984.0,21.7791,21.9103,21.7718,21.8958,67984.0
2015-10-16 15:00:00,30.04,30.05,29.97,29.98,97917.0,21.8958,21.903,21.8447,21.852,97917.0
2015-10-16 15:30:00,29.98,30.03,29.89,29.9,132513.0,21.852,21.8885,21.7864,21.7937,132513.0
2015-10-19 09:30:00,29.71,30.04,29.71,29.94,38096.0,21.6552,21.8958,21.6552,21.8229,38096.0
2015-10-19 10:00:00,29.94,29.98,29.89,29.94,70673.0,21.8229,21.852,21.7864,21.8229,70673.0
2015-10-19 10:30:00,29.93,30.1,29.91,30.1,35862.0,21.8156,21.9395,21.801,21.9395,35862.0
2015-10-19 11:00:00,30.1,30.15,29.99,30.08,36517.0,21.9395,21.9759,21.8593,21.9249,36517.0
2015-10-19 11:30:00,30.08,30.22,30.07,30.12,35204.0,21.9249,22.027,21.9176,21.9541,35204.0
2015-10-19 12:00:00,30.12,30.15,29.97,30.01,33176.0,21.9541,21.9759,21.8447,21.8739,33176.0
2015-10-19 12:30:00,30.01,30.08,29.99,30.01,24148.0,21.8739,21.9249,21.8593,21.8739,24148.0
2015-10-19 13:00:00,30.01,30.03,29.93,30.0,22860.0,21.8739,21.8885,21.8156,21.8666,22860.0
2015-10-19 13:30:00,29.99,29.99,29.92,29.95,67464.0,21.8593,21.8593,21.8083,21.8302,67464.0
2015-10-19 14:00:00,29.95,29.99,29.93,29.94,40564.0,21.8302,21.8593,21.8156,21.8229,40564.0
2015-10-19 14:30:00,29.95,29.96,29.89,29.9,37925.0,21.8302,21.8374,21.7864,21.7937,37925.0
2015-10-19 15:00:00,29.9,30.09,29.89,30.09,191111.0,21.7937,21.9322,21.7864,21.9322,191111.0
2015-10-19 15:30:00,30.08,30.31,30.07,30.21,608391.0,21.9249,22.0926,21.9176,22.0197,608391.0
2015-10-20 09:30:00,30.85,31.0,30.21,30.56,112467.0,22.4862,22.5955,22.0197,22.2748,112467.0
2015-10-20 10:00:00,30.58,30.62,30.44,30.5,90880.0,22.2894,22.3185,22.1873,22.231,90880.0
2015-10-20 10:30:00,30.5,30.66,30.39,30.61,84997.0,22.231,22.3477,22.1509,22.3112,84997.0
2015-10-20 11:00:00,30.6,30.62,30.45,30.48,85732.0,22.3039,22.3185,22.1946,22.2165,85732.0
2015-10-20 11:30:00,30.49,30.55,30.37,30.49,90249.0,22.2238,22.2675,22.1363,22.2238,90249.0
2015-10-20 12:00:00,30.48,30.67,30.44,30.62,69189.0,22.2165,22.355,22.1873,22.3185,69189.0
2015-10-20 12:30:00,30.61,30.75,30.57,30.75,60925.0,22.3112,22.4133,22.2821,22.4133,60925.0
2015-10-20 13:00:00,30.74,30.8,30.67,30.67,85568.0,22.406,22.4497,22.355,22.355,85568.0
2015-10-20 13:30:00,30.67,30.78,30.6,30.78,81611.0,22.355,22.4351,22.3039,22.4351,81611.0
2015-10-20 14:00:00,30.78,30.86,30.7,30.84,70930.0,22.4351,22.4934,22.3768,22.4789,70930.0
2015-10-20 14:30:00,30.84,31.02,30.82,30.98,126774.0,22.4789,22.6101,22.4643,22.5809,126774.0
2015-10-20 15:00:00,31.0,31.05,30.94,30.94,102195.0,22.5955,22.6319,22.5518,22.5518,102195.0
2015-10-20 15:30:00,30.95,31.08,30.92,31.01,298818.0,22.559,22.6538,22.5372,22.6028,298818.0
2015-10-21 09:30:00,31.24,31.29,30.93,30.93,119119.0,22.7704,22.8069,22.5445,22.5445,119119.0
2015-10-21 10:00:00,30.9,31.0,30.76,30.79,82656.0,22.5226,22.5955,22.4206,22.4424,82656.0
2015-10-21 10:30:00,30.79,30.88,30.72,30.85,64832.0,22.4424,22.508,22.3914,22.4862,64832.0
2015-10-21 11:00:00,30.85,30.87,30.77,30.82,54150.0,22.4862,22.5007,22.4278,22.4643,54150.0
2015-10-21 11:30:00,30.82,30.89,30.81,30.85,26898.0,22.4643,22.5153,22.457,22.4862,26898.0
2015-10-21 12:00:00,30.86,30.93,30.83,30.85,35392.0,22.4934,22.5445,22.4716,22.4862,35392.0
2015-10-21 12:30:00,30.85,30.87,30.75,30.76,43328.0,22.4862,22.5007,22.4133,22.4206,43328.0
2015-10-21 13:00:00,30.76,30.76,30.48,30.49,109418.0,22.4206,22.4206,22.2165,22.2238,109418.0
2015-10-21 13:30:00,30.49,30.58,30.47,30.5,69256.0,22.2238,22.2894,22.2092,22.231,69256.0
2015-10-21 14:00:00,30.49,30.51,30.36,30.41,88902.0,22.2238,22.2383,22.129,22.1654,88902.0
2015-10-21 14:30:00,30.41,30.54,30.38,30.44,104060.0,22.1654,22.2602,22.1436,22.1873,104060.0
2015-10-21 15:00:00,30.45,30.51,30.36,30.39,76281.0,22.1946,22.2383,22.129,22.1509,76281.0
2015-10-21 15:30:00,30.39,30.41,30.31,30.33,240999.0,22.1509,22.1654,22.0926,22.1071,240999.0
2015-10-22 09:30:00,30.5,30.85,30.33,30.84,48507.0,22.231,22.4862,22.1071,22.4789,48507.0
2015-10-22 10:00:00,30.81,30.89,30.7,30.71,38010.0,22.457,22.5153,22.3768,22.3841,38010.0
2015-10-22 10:30:00,30.7,30.93,30.67,30.93,51629.0,22.3768,22.5445,22.355,22.5445,51629.0
2015-10-22 11:00:00,30.92,30.93,30.82,30.83,30922.0,22.5372,22.5445,22.4643,22.4716,30922.0
2015-10-22 11:30:00,30.83,30.97,30.83,30.89,50068.0,22.4716,22.5736,22.4716,22.5153,50068.0
2015-10-22 12:00:00,30.89,31.02,30.89,30.97,36359.0,22.5153,22.6101,22.5153,22.5736,36359.0
2015-10-22 12:30:00,30.98,30.99,30.84,30.87,61757.0,22.5809,22.5882,22.4789,22.5007,61757.0
2015-10-22 13:00:00,30.86,30.89,30.72,30.73,51826.0,22.4934,22.5153,22.3914,22.3987,51826.0
2015-10-22 13:30:00,30.74,30.75,30.6,30.63,59909.0,22.406,22.4133,22.3039,22.3258,59909.0
2015-10-22 14:00:00,30.63,30.66,30.54,30.61,48875.0,22.3258,22.3477,22.2602,22.3112,48875.0
2015-10-22 14:30:00,30.6,30.72,30.55,30.69,47152.0,22.3039,22.3914,22.2675,22.3695,47152.0
2015-10-22 15:00:00,30.69,30.83,30.65,30.83,59106.0,22.3695,22.4716,22.3404,22.4716,59106.0
2015-10-22 15:30:00,30.83,30.86,30.7,30.75,138773.0,22.4716,22.4934,22.3768,22.4133,138773.0
2015-10-23 09:30:00,31.0,31.29,30.92,31.27,89002.0,22.5955,22.8069,22.5372,22.7923,89002.0
2015-10-23 10:00:00,31.28,31.31,31.11,31.11,67977.0,22.7996,22.8214,22.6757,22.6757,67977.0
2015-10-23 10:30:00,31.11,31.21,31.07,31.21,45704.0,22.6757,22.7486,22.6465,22.7486,45704.0
2015-10-23 11:00:00,31.21,31.28,31.14,31.16,63767.0,22.7486,22.7996,22.6975,22.7121,63767.0
2015-10-23 11:30:00,31.16,31.19,31.08,31.11,39736.0,22.7121,22.734,22.6538,22.6757,39736.0
2015-10-23 12:00:00,31.12,31.24,31.07,31.23,41157.0,22.683,22.7704,22.6465,22.7631,41157.0
2015-10-23 12:30:00,31.24,31.26,31.15,31.19,28322.0,22.7704,22.785,22.7048,22.734,28322.0
2015-10-23 13:00:00,31.19,31.21,31.1,31.16,39545.0,22.734,22.7486,22.6684,22.7121,39545.0
2015-10-23 13:30:00,31.17,31.25,31.1,31.21,31162.0,22.7194,22.7777,22.6684,22.7486,31162.0
2015-10-23 14:00:00,31.21,31.22,31.14,31.2,42600.0,22.7486,22.7558,22.6975,22.7413,42600.0
2015-10-23 14:30:00,31.19,31.35,31.18,31.29,52358.0,22.734,22.8506,22.7267,22.8069,52358.0
2015-10-23 15:00:00,31.29,31.41,31.28,31.38,64768.0,22.8069,22.8943,22.7996,22.8725,64768.0
2015-10-23 15:30:00,31.39,31.44,31.39,31.42,133927.0,22.8798,22.9162,22.8798,22.9016,133927.0
2015-10-26 09:30:00,31.43,31.53,31.15,31.19,95052.0,22.9089,22.9818,22.7048,22.734,95052.0
2015-10-26 10:00:00,31.17,31.18,31.05,31.11,71959.0,22.7194,22.7267,22.6319,22.6757,71959.0
2015-10-26 10:30:00,31.1,31.17,31.08,31.13,72564.0,22.6684,22.7194,22.6538,22.6902,72564.0
2015-10-26 11:00:00,31.14,31.28,31.14,31.28,29219.0,22.6975,22.7996,22.6975,22.7996,29219.0
2015-10-26 11:30:00,31.28,31.38,31.28,31.36,34328.0,22.7996,22.8725,22.7996,22.8579,34328.0
2015-10-26 12:00:00,31.37,31.38,31.26,31.36,21935.0,22.8652,22.8725,22.785,22.8579,21935.0
2015-10-26 12:30:00,31.35,31.41,31.29,31.4,43447.0,22.8506,22.8943,22.8069,22.887,43447.0
2015-10-26 13:00:00,31.4,31.4,31.3,31.34,34805.0,22.887,22.887,22.8142,22.8433,34805.0
2015-10-26 13:30:00,31.35,31.41,31.31,31.37,35303.0,22.8506,22.8943,22.8214,22.8652,35303.0
2015-10-26 14:00:00,31.37,31.43,31.27,31.29,39735.0,22.8652,22.9089,22.7923,22.8069,39735.0
2015-10-26 14:30:00,31.3,31.33,31.26,31.3,34901.0,22.8142,22.836,22.785,22.8142,34901.0
2015-10-26 15:00:00,31.3,31.32,31.24,31.26,35137.0,22.8142,22.8287,22.7704,22.785,35137.0
2015-10-26 15:30:00,31.25,31.31,31.25,31.3,97537.0,22.7777,22.8214,22.7777,22.8142,97537.0
2015-10-27 09:30:00,31.13,31.57,31.09,31.52,80968.0,22.6902,23.011,22.6611,22.9745,80968.0
2015-10-27 10:00:00,31.5,31.5,31.1,31.23,77502.0,22.9599,22.9599,22.6684,22.7631,77502.0
2015-10-27 10:30:00,31.22,31.48,31.17,31.46,79119.0,22.7558,22.9454,22.7194,22.9308,79119.0
2015-10-27 11:00:00,31.46,31.51,31.41,31.43,31971.0,22.9308,22.9672,22.8943,22.9089,31971.0
2015-10-27 11:30:00,31.43,31.5,31.4,31.44,42223.0,22.9089,22.9599,22.887,22.9162,42223.0
2015-10-27 12:00:00,31.45,31.45,31.32,31.35,38044.0,22.9235,22.9235,22.8287,22.8506,38044.0
2015-10-27 12:30:00,31.35,31.42,31.25,31.25,30479.0,22.8506,22.9016,22.7777,22.7777,30479.0
2015-10-27 13:00:00,31.22,31.22,31.1,31.14,61961.0,22.7558,22.7558,22.6684,22.6975,61961.0
2015-10-27 13:30:00,31.15,31.15,31.01,31.07,78819.0,22.7048,22.7048,22.6028,22.6465,78819.0
2015-10-27 14:00:00,31.07,31.15,31.05,31.09,33005.0,22.6465,22.7048,22.6319,22.6611,33005.0
2015-10-27 14:30:00,31.09,31.18,31.05,31.15,48259.0,22.6611,22.7267,22.6319,22.7048,48259.0
2015-10-27 15:00:00,31.15,31.29,31.15,31.27,52184.0,22.7048,22.8069,22.7048,22.7923,52184.0
2015-10-27 15:30:00,31.27,31.32,31.2,31.31,151065.0,22.7923,22.8287,22.7413,22.8214,151065.0
2015-10-28 09:30:00,31.35,31.67,31.22,31.64,47924.0,22.8506,23.0838,22.7558,23.062,47924.0
2015-10-28 10:00:00,31.64,31.73,31.63,31.7,64509.0,23.062,23.1276,23.0547,23.1057,64509.0
2015-10-28 10:30:00,31.7,31.92,31.68,31.91,67163.0,23.1057,23.2661,23.0911,23.2588,67163.0
2015-10-28 11:00:00,31.92,31.96,31.84,31.94,50226.0,23.2661,23.2952,23.2078,23.2806,50226.0
2015-10-28 11:30:00,31.94,31.94,31.85,31.87,43792.0,23.2806,23.2806,23.215,23.2296,43792.0
2015-10-28 12:00:00,31.86,31.92,31.83,31.87,23363.0,23.2223,23.2661,23.2005,23.2296,23363.0
2015-10-28 12:30:00,31.87,31.87,31.75,31.81,35155.0,23.2296,23.2296,23.1422,23.1859,35155.0
2015-10-28 13:00:00,31.8,31.84,31.78,31.81,40217.0,23.1786,23.2078,23.164,23.1859,40217.0
2015-10-28 13:30:00,31.81,31.92,31.79,31.84,36128.0,23.1859,23.2661,23.1713,23.2078,36128.0
2015-10-28 14:00:00,31.85,32.19,31.85,32.08,123940.0,23.215,23.4629,23.215,23.3827,123940.0
2015-10-28 14:30:00,32.07,32.44,31.92,32.44,153926.0,23.3754,23.6451,23.2661,23.6451,153926.0
2015-10-28 15:00:00,32.44,32.53,32.37,32.48,117454.0,23.6451,23.7107,23.5941,23.6742,117454.0
2015-10-28 15:30:00,32.48,32.59,32.42,32.59,137564.0,23.6742,23.7544,23.6305,23.7544,137564.0
2015-10-29 09:30:00,32.55,32.82,32.19,32.64,78247.0,23.7253,23.9221,23.4629,23.7909,78247.0
2015-10-29 10:00:00,32.63,32.65,32.33,32.33,79278.0,23.7836,23.7982,23.5649,23.5649,79278.0
2015-10-29 10:30:00,32.33,32.44,32.29,32.41,58080.0,23.5649,23.6451,23.5358,23.6232,58080.0
2015-10-29 11:00:00,32.4,32.5,32.26,32.38,111067.0,23.6159,23.6888,23.5139,23.6014,111067.0
2015-10-29 11:30:00,32.39,32.58,32.38,32.44,93358.0,23.6086,23.7471,23.6014,23.6451,93358.0
2015-10-29 12:00:00,32.45,32.47,32.34,32.43,65036.0,23.6524,23.667,23.5722,23.6378,65036.0
2015-10-29 12:30:00,32.43,32.44,32.26,32.27,31198.0,23.6378,23.6451,23.5139,23.5212,31198.0
2015-10-29 13:00:00,32.27,32.43,32.26,32.39,40466.0,23.5212,23.6378,23.5139,23.6086,40466.0
2015-10-29 13:30:00,32.38,32.39,32.22,32.25,31163.0,23.6014,23.6086,23.4847,23.5066,31163.0
2015-10-29 14:00:00,32.24,32.38,32.24,32.38,27775.0,23.4993,23.6014,23.4993,23.6014,27775.0
2015-10-29 14:30:00,32.37,32.37,32.19,32.23,33230.0,23.5941,23.5941,23.4629,23.492,33230.0
2015-10-29 15:00:00,32.23,32.24,32.1,32.17,61641.0,23.492,23.4993,23.3973,23.4483,61641.0
2015-10-29 15:30:00,32.17,32.27,32.13,32.2,123587.0,23.4483,23.5212,23.4191,23.4702,123587.0
2015-10-30 09:30:00,32.14,32.22,31.74,32.07,43716.0,23.4264,23.4847,23.1349,23.3754,43716.0
2015-10-30 10:00:00,32.05,32.11,31.95,32.04,54908.0,23.3608,23.4046,23.2879,23.3535,54908.0
2015-10-30 10:30:00,32.03,32.07,31.99,32.01,70679.0,23.3462,23.3754,23.3171,23.3317,70679.0
2015-10-30 11:00:00,32.02,32.03,31.92,31.99,29487.0,23.339,23.3462,23.2661,23.3171,29487.0
2015-10-30 11:30:00,31.99,32.0,31.89,31.92,23021.0,23.3171,23.3244,23.2442,23.2661,23021.0
2015-10-30 12:00:00,31.91,31.92,31.81,31.85,42458.0,23.2588,23.2661,23.1859,23.215,42458.0
2015-10-30 12:30:00,31.84,31.91,31.8,31.87,58857.0,23.2078,23.2588,23.1786,23.2296,58857.0
2015-10-30 13:00:00,31.88,31.9,31.82,31.84,33138.0,23.2369,23.2515,23.1932,23.2078,33138.0
2015-10-30 13:30:00,31.84,31.86,31.77,31.78,40734.0,23.2078,23.2223,23.1567,23.164,40734.0
2015-10-30 14:00:00,31.78,31.81,31.53,31.53,62355.0,23.164,23.1859,22.9818,22.9818,62355.0
2015-10-30 14:30:00,31.53,31.53,31.44,31.44,67829.0,22.9818,22.9818,22.9162,22.9162,67829.0
2015-10-30 15:00:00,31.45,31.6,31.42,31.48,52123.0,22.9235,23.0328,22.9016,22.9454,52123.0
2015-10-30 15:30:00,31.49,31.67,31.48,31.61,123067.0,22.9526,23.0838,22.9454,23.0401,123067.0
2015-11-02 09:30:00,31.81,31.96,31.64,31.85,29332.0,23.1859,23.2952,23.062,23.215,29332.0
2015-11-02 10:00:00,31.82,31.95,31.8,31.85,61289.0,23.1932,23.2879,23.1786,23.215,61289.0
2015-11-02 10:30:00,31.86,31.91,31.79,31.84,34996.0,23.2223,23.2588,23.1713,23.2078,34996.0
2015-11-02 11:00:00,31.84,31.91,31.8,31.9,35313.0,23.2078,23.2588,23.1786,23.2515,35313.0
2015-11-02 11:30:00,31.9,31.91,31.77,31.81,24065.0,23.2515,23.2588,23.1567,23.1859,24065.0
2015-11-02 12:00:00,31.81,31.91,31.79,31.89,18820.0,23.1859,23.2588,23.1713,23.2442,18820.0
2015-11-02 12:30:00,31.89,31.99,31.87,31.98,19966.0,23.2442,23.3171,23.2296,23.3098,19966.0
2015-11-02 13:00:00,31.98,31.99,31.94,31.97,27163.0,23.3098,23.3171,23.2806,23.3025,27163.0
2015-11-02 13:30:00,31.98,32.05,31.96,32.04,39311.0,23.3098,23.3608,23.2952,23.3535,39311.0
2015-11-02 14:00:00,32.04,32.25,32.04,32.23,59647.0,23.3535,23.5066,23.3535,23.492,59647.0
2015-11-02 14:30:00,32.23,32.33,32.23,32.29,108438.0,23.492,23.5649,23.492,23.5358,108438.0
2015-11-02 15:00:00,32.28,32.31,32.23,32.3,46011.0,23.5285,23.5503,23.492,23.543,46011.0
2015-11-02 15:30:00,32.31,32.31,32.15,32.22,121821.0,23.5503,23.5503,23.4337,23.4847,121821.0
2015-11-03 09:30:00,32.09,32.26,31.94,32.13,27295.0,23.39,23.5139,23.2806,23.4191,27295.0
2015-11-03 10:00:00,32.14,32.15,32.02,32.02,27214.0,23.4264,23.4337,23.339,23.339,27214.0
2015-11-03 10:30:00,32.01,32.12,31.99,31.99,19870.0,23.3317,23.4118,23.3171,23.3171,19870.0
2015-11-03 11:00:00,31.99,32.07,31.95,32.05,14964.0,23.3171,23.3754,23.2879,23.3608,14964.0
2015-11-03 11:30:00,32.05,32.3,32.05,32.28,25234.0,23.3608,23.543,23.3608,23.5285,25234.0
2015-11-03 12:00:00,32.27,32.27,32.12,32.18,20571.0,23.5212,23.5212,23.4118,23.4556,20571.0
2015-11-03 12:30:00,32.18,32.23,32.13,32.2,28995.0,23.4556,23.492,23.4191,23.4702,28995.0
2015-11-03 13:00:00,32.19,32.22,32.14,32.16,33716.0,23.4629,23.4847,23.4264,23.441,33716.0
2015-11-03 13:30:00,32.16,32.22,32.12,32.19,19390.0,23.441,23.4847,23.4118,23.4629,19390.0
2015-11-03 14:00:00,32.18,32.26,32.18,32.26,22778.0,23.4556,23.5139,23.4556,23.5139,22778.0
2015-11-03 14:30:00,32.26,32.29,32.11,32.15,73647.0,23.5139,23.5358,23.4046,23.4337,73647.0
2015-11-03 15:00:00,32.15,32.15,32.08,32.09,46978.0,23.4337,23.4337,23.3827,23.39,46978.0
2015-11-03 15:30:00,32.09,32.1,32.0,32.02,179534.0,23.39,23.3973,23.3244,23.339,179534.0
2015-11-04 09:30:00,32.1,32.19,31.85,31.96,81940.0,23.3973,23.4629,23.215,23.2952,81940.0
2015-11-04 10:00:00,31.96,32.07,31.88,31.94,66118.0,23.2952,23.3754,23.2369,23.2806,66118.0
2015-11-04 10:30:00,31.93,32.09,31.92,31.99,125957.0,23.2734,23.39,23.2661,23.3171,125957.0
2015-11-04 11:00:00,31.99,32.0,31.86,31.88,107668.0,23.3171,23.3244,23.2223,23.2369,107668.0
2015-11-04 11:30:00,31.89,31.98,31.85,31.96,46456.0,23.2442,23.3098,23.215,23.2952,46456.0
2015-11-04 12:00:00,31.96,32.06,31.95,32.02,25976.0,23.2952,23.3681,23.2879,23.339,25976.0
2015-11-04 12:30:00,32.02,32.08,31.99,32.08,30063.0,23.339,23.3827,23.3171,23.3827,30063.0
2015-11-04 13:00:00,32.09,32.09,31.99,32.07,87783.0,23.39,23.39,23.3171,23.3754,87783.0
2015-11-04 13:30:00,32.08,32.11,32.03,32.08,46082.0,23.3827,23.4046,23.3462,23.3827,46082.0
2015-11-04 14:00:00,32.09,32.15,32.06,32.09,31327.0,23.39,23.4337,23.3681,23.39,31327.0
2015-11-04 14:30:00,32.09,32.14,32.07,32.08,45353.0,23.39,23.4264,23.3754,23.3827,45353.0
2015-11-04 15:00:00,32.09,32.09,32.02,32.03,47339.0,23.39,23.39,23.339,23.3462,47339.0
2015-11-04 15:30:00,32.03,32.06,31.98,32.06,119722.0,23.3462,23.3681,23.3098,23.3681,119722.0
2015-11-05 09:30:00,32.07,32.41,32.0,32.41,37814.0,23.3754,23.6232,23.3244,23.6232,37814.0
2015-11-05 10:00:00,32.39,32.45,32.26,32.27,69616.0,23.6086,23.6524,23.5139,23.5212,69616.0
2015-11-05 10:30:00,32.26,32.38,32.23,32.37,56832.0,23.5139,23.6014,23.492,23.5941,56832.0
2015-11-05 11:00:00,32.37,32.49,32.33,32.44,35533.0,23.5941,23.6815,23.5649,23.6451,35533.0
2015-11-05 11:30:00,32.44,32.57,32.41,32.54,33337.0,23.6451,23.7398,23.6232,23.718,33337.0
2015-11-05 12:00:00,32.53,32.57,32.46,32.57,26920.0,23.7107,23.7398,23.6597,23.7398,26920.0
2015-11-05 12:30:00,32.57,32.61,32.55,32.57,32362.0,23.7398,23.769,23.7253,23.7398,32362.0
2015-11-05 13:00:00,32.57,32.62,32.56,32.61,26166.0,23.7398,23.7763,23.7326,23.769,26166.0
2015-11-05 13:30:00,32.61,32.81,32.61,32.77,89732.0,23.769,23.9148,23.769,23.8856,89732.0
2015-11-05 14:00:00,32.79,32.79,32.6,32.61,64134.0,23.9002,23.9002,23.7617,23.769,64134.0
2015-11-05 14:30:00,32.61,32.62,32.52,32.55,69964.0,23.769,23.7763,23.7034,23.7253,69964.0
2015-11-05 15:00:00,32.56,32.6,32.5,32.6,178660.0,23.7326,23.7617,23.6888,23.7617,178660.0
2015-11-05 15:30:00,32.6,32.61,32.48,32.5,124688.0,23.7617,23.769,23.6742,23.6888,124688.0
2015-11-06 09:30:00,33.22,33.68,33.18,33.32,121143.0,24.2136,24.5489,24.1845,24.2865,121143.0
2015-11-06 10:00:00,33.32,33.4,33.11,33.31,94561.0,24.2865,24.3448,24.1334,24.2792,94561.0
2015-11-06 10:30:00,33.31,33.48,33.27,33.3,58558.0,24.2792,24.4031,24.2501,24.2719,58558.0
2015-11-06 11:00:00,33.3,33.34,33.12,33.16,68261.0,24.2719,24.3011,24.1407,24.1699,68261.0
2015-11-06 11:30:00,33.15,33.39,33.15,33.35,74358.0,24.1626,24.3375,24.1626,24.3084,74358.0
2015-11-06 12:00:00,33.35,33.44,33.35,33.41,30578.0,24.3084,24.374,24.3084,24.3521,30578.0
2015-11-06 12:30:00,33.4,33.44,33.32,33.38,46567.0,24.3448,24.374,24.2865,24.3302,46567.0
2015-11-06 13:00:00,33.37,33.43,33.35,33.35,53559.0,24.323,24.3667,24.3084,24.3084,53559.0
2015-11-06 13:30:00,33.35,33.45,33.34,33.39,54825.0,24.3084,24.3813,24.3011,24.3375,54825.0
2015-11-06 14:00:00,33.4,33.44,33.33,33.37,52599.0,24.3448,24.374,24.2938,24.323,52599.0
2015-11-06 14:30:00,33.37,33.39,33.29,33.37,47619.0,24.323,24.3375,24.2646,24.323,47619.0
2015-11-06 15:00:00,33.37,33.37,33.33,33.33,80067.0,24.323,24.323,24.2938,24.2938,80067.0
2015-11-06 15:30:00,33.32,33.38,33.27,33.37,122302.0,24.2865,24.3302,24.2501,24.323,122302.0
2015-11-09 09:30:00,33.4,33.48,33.31,33.41,67153.0,24.3448,24.4031,24.2792,24.3521,67153.0
2015-11-09 10:00:00,33.4,33.45,33.23,33.27,66841.0,24.3448,24.3813,24.2209,24.2501,66841.0
2015-11-09 10:30:00,33.26,33.34,33.22,33.33,37097.0,24.2428,24.3011,24.2136,24.2938,37097.0
2015-11-09 11:00:00,33.33,33.47,33.28,33.33,45617.0,24.2938,24.3958,24.2574,24.2938,45617.0
2015-11-09 11:30:00,33.33,33.38,33.26,33.26,43412.0,24.2938,24.3302,24.2428,24.2428,43412.0
2015-11-09 12:00:00,33.25,33.32,33.22,33.28,27554.0,24.2355,24.2865,24.2136,24.2574,27554.0
2015-11-09 12:30:00,33.26,33.33,33.21,33.31,21451.0,24.2428,24.2938,24.2063,24.2792,21451.0
2015-11-09 13:00:00,33.32,33.32,33.19,33.25,22269.0,24.2865,24.2865,24.1918,24.2355,22269.0
2015-11-09 13:30:00,33.25,33.28,33.14,33.16,34763.0,24.2355,24.2574,24.1553,24.1699,34763.0
2015-11-09 14:00:00,33.15,33.32,33.13,33.26,68657.0,24.1626,24.2865,24.148,24.2428,68657.0
2015-11-09 14:30:00,33.27,33.32,33.17,33.2,42575.0,24.2501,24.2865,24.1772,24.199,42575.0
2015-11-09 15:00:00,33.2,33.33,33.15,33.32,62586.0,24.199,24.2938,24.1626,24.2865,62586.0
2015-11-09 15:30:00,33.33,33.53,33.33,33.39,141634.0,24.2938,24.4396,24.2938,24.3375,141634.0
2015-11-10 09:30:00,33.39,33.63,33.16,33.45,68784.0,24.3375,24.5125,24.1699,24.3813,68784.0
2015-11-10 10:00:00,33.46,33.46,33.13,33.17,60883.0,24.3886,24.3886,24.148,24.1772,60883.0
2015-11-10 10:30:00,33.2,33.38,33.16,33.38,45024.0,24.199,24.3302,24.1699,24.3302,45024.0
2015-11-10 11:00:00,33.4,33.5,33.4,33.45,34766.0,24.3448,24.4177,24.3448,24.3813,34766.0
2015-11-10 11:30:00,33.46,33.46,33.33,33.38,86142.0,24.3886,24.3886,24.2938,24.3302,86142.0
2015-11-10 12:00:00,33.38,33.44,33.36,33.41,79157.0,24.3302,24.374,24.3157,24.3521,79157.0
2015-11-10 12:30:00,33.4,33.4,33.28,33.31,64722.0,24.3448,24.3448,24.2574,24.2792,64722.0
2015-11-10 13:00:00,33.32,33.32,33.22,33.27,103576.0,24.2865,24.2865,24.2136,24.2501,103576.0
2015-11-10 13:30:00,33.28,33.37,33.26,33.36,76193.0,24.2574,24.323,24.2428,24.3157,76193.0
2015-11-10 14:00:00,33.36,33.38,33.32,33.35,50935.0,24.3157,24.3302,24.2865,24.3084,50935.0
2015-11-10 14:30:00,33.36,33.48,33.35,33.44,89522.0,24.3157,24.4031,24.3084,24.374,89522.0
2015-11-10 15:00:00,33.45,33.51,33.44,33.46,77301.0,24.3813,24.425,24.374,24.3886,77301.0
2015-11-10 15:30:00,33.46,33.51,33.43,33.5,117255.0,24.3886,24.425,24.3667,24.4177,117255.0
2015-11-11 09:30:00,33.71,33.74,33.49,33.63,45644.0,24.5708,24.5926,24.4104,24.5125,45644.0
2015-11-11 10:00:00,33.63,33.63,33.43,33.46,39010.0,24.5125,24.5125,24.3667,24.3886,39010.0
2015-11-11 10:30:00,33.48,33.63,33.45,33.6,33596.0,24.4031,24.5125,24.3813,24.4906,33596.0
2015-11-11 11:00:00,33.61,33.71,33.57,33.7,24216.0,24.4979,24.5708,24.4687,24.5635,24216.0
2015-11-11 11:30:00,33.71,33.8,33.71,33.75,28213.0,24.5708,24.6364,24.5708,24.5999,28213.0
2015-11-11 12:00:00,33.75,33.76,33.63,33.66,38313.0,24.5999,24.6072,24.5125,24.5343,38313.0
2015-11-11 12:30:00,33.66,33.67,33.53,33.54,51681.0,24.5343,24.5416,24.4396,24.4469,51681.0
2015-11-11 13:00:00,33.53,33.53,33.25,33.26,64665.0,24.4396,24.4396,24.2355,24.2428,64665.0
2015-11-11 13:30:00,33.26,33.3,33.21,33.21,33447.0,24.2428,24.2719,24.2063,24.2063,33447.0
2015-11-11 14:00:00,33.22,33.3,33.2,33.3,35065.0,24.2136,24.2719,24.199,24.2719,35065.0
2015-11-11 14:30:00,33.31,33.33,33.18,33.18,43647.0,24.2792,24.2938,24.1845,24.1845,43647.0
2015-11-11 15:00:00,33.18,33.23,33.17,33.22,56412.0,24.1845,24.2209,24.1772,24.2136,56412.0
2015-11-11 15:30:00,33.25,33.29,33.2,33.2,128821.0,24.2355,24.2646,24.199,24.199,128821.0
2015-11-12 09:30:00,33.0,33.04,32.66,32.67,54117.0,24.0533,24.0824,23.8054,23.8127,54117.0
2015-11-12 10:00:00,32.66,32.86,32.61,32.84,21687.0,23.8054,23.9512,23.769,23.9366,21687.0
2015-11-12 10:30:00,32.85,32.85,32.7,32.8,33751.0,23.9439,23.9439,23.8346,23.9075,33751.0
2015-11-12 11:00:00,32.82,32.82,32.68,32.72,53589.0,23.9221,23.9221,23.82,23.8492,53589.0
2015-11-12 11:30:00,32.71,32.71,32.57,32.68,59120.0,23.8419,23.8419,23.7398,23.82,59120.0
2015-11-12 12:00:00,32.67,32.72,32.5,32.56,35288.0,23.8127,23.8492,23.6888,23.7326,35288.0
2015-11-12 12:30:00,32.56,32.56,32.45,32.5,116675.0,23.7326,23.7326,23.6524,23.6888,116675.0
2015-11-12 13:00:00,32.5,32.58,32.48,32.56,43823.0,23.6888,23.7471,23.6742,23.7326,43823.0
2015-11-12 13:30:00,32.57,32.59,32.46,32.52,38119.0,23.7398,23.7544,23.6597,23.7034,38119.0
2015-11-12 14:00:00,32.53,32.53,32.35,32.46,67040.0,23.7107,23.7107,23.5795,23.6597,67040.0
2015-11-12 14:30:00,32.47,32.49,32.32,32.39,61334.0,23.667,23.6815,23.5576,23.6086,61334.0
2015-11-12 15:00:00,32.39,32.39,32.32,32.33,183757.0,23.6086,23.6086,23.5576,23.5649,183757.0
2015-11-12 15:30:00,32.33,32.34,32.25,32.31,181882.0,23.5649,23.5722,23.5066,23.5503,181882.0
2015-11-13 09:30:00,32.24,32.39,32.11,32.22,59527.0,23.4993,23.6086,23.4046,23.4847,59527.0
2015-11-13 10:00:00,32.21,32.26,32.04,32.09,66533.0,23.4774,23.5139,23.3535,23.39,66533.0
2015-11-13 10:30:00,32.09,32.18,32.07,32.15,97961.0,23.39,23.4556,23.3754,23.4337,97961.0
2015-11-13 11:00:00,32.16,32.18,32.0,32.18,73439.0,23.441,23.4556,23.3244,23.4556,73439.0
2015-11-13 11:30:00,32.17,32.26,32.09,32.26,97588.0,23.4483,23.5139,23.39,23.5139,97588.0
2015-11-13 12:00:00,32.26,32.38,32.23,32.26,47528.0,23.5139,23.6014,23.492,23.5139,47528.0
2015-11-13 12:30:00,32.26,32.28,32.15,32.2,36459.0,23.5139,23.5285,23.4337,23.4702,36459.0
2015-11-13 13:00:00,32.2,32.2,32.11,32.13,39006.0,23.4702,23.4702,23.4046,23.4191,39006.0
2015-11-13 13:30:00,32.13,32.14,31.96,31.96,74515.0,23.4191,23.4264,23.2952,23.2952,74515.0
2015-11-13 14:00:00,31.95,32.01,31.82,31.85,78304.0,23.2879,23.3317,23.1932,23.215,78304.0
2015-11-13 14:30:00,31.85,31.92,31.82,31.85,63499.0,23.215,23.2661,23.1932,23.215,63499.0
2015-11-13 15:00:00,31.85,31.95,31.84,31.92,46262.0,23.215,23.2879,23.2078,23.2661,46262.0
2015-11-13 15:30:00,31.93,32.07,31.91,32.03,150309.0,23.2734,23.3754,23.2588,23.3462,150309.0
2015-11-16 09:30:00,31.97,32.13,31.92,32.0,43310.0,23.3025,23.4191,23.2661,23.3244,43310.0
2015-11-16 10:00:00,31.99,31.99,31.76,31.86,33395.0,23.3171,23.3171,23.1494,23.2223,33395.0
2015-11-16 10:30:00,31.85,31.92,31.8,31.82,18541.0,23.215,23.2661,23.1786,23.1932,18541.0
2015-11-16 11:00:00,31.82,31.93,31.8,31.82,16165.0,23.1932,23.2734,23.1786,23.1932,16165.0
2015-11-16 11:30:00,31.83,31.89,31.83,31.89,16278.0,23.2005,23.2442,23.2005,23.2442,16278.0
2015-11-16 12:00:00,31.89,31.95,31.87,31.95,21269.0,23.2442,23.2879,23.2296,23.2879,21269.0
2015-11-16 12:30:00,31.95,32.02,31.91,31.92,22546.0,23.2879,23.339,23.2588,23.2661,22546.0
2015-11-16 13:00:00,31.92,32.02,31.9,32.02,26434.0,23.2661,23.339,23.2515,23.339,26434.0
2015-11-16 13:30:00,32.02,32.11,32.02,32.11,20985.0,23.339,23.4046,23.339,23.4046,20985.0
2015-11-16 14:00:00,32.13,32.16,32.09,32.14,20205.0,23.4191,23.441,23.39,23.4264,20205.0
2015-11-16 14:30:00,32.14,32.2,32.12,32.16,18941.0,23.4264,23.4702,23.4118,23.441,18941.0
2015-11-16 15:00:00,32.17,32.34,32.17,32.3,37457.0,23.4483,23.5722,23.4483,23.543,37457.0
2015-11-16 15:30:00,32.32,32.39,32.29,32.35,103119.0,23.5576,23.6086,23.5358,23.5795,103119.0
2015-11-17 09:30:00,32.43,32.53,31.99,32.43,46660.0,23.6378,23.7107,23.3171,23.6378,46660.0
2015-11-17 10:00:00,32.44,32.48,32.34,32.41,45996.0,23.6451,23.6742,23.5722,23.6232,45996.0
2015-11-17 10:30:00,32.42,32.62,32.39,32.53,52737.0,23.6305,23.7763,23.6086,23.7107,52737.0
2015-11-17 11:00:00,32.53,32.72,32.5,32.68,65593.0,23.7107,23.8492,23.6888,23.82,65593.0
2015-11-17 11:30:00,32.7,32.81,32.64,32.81,37886.0,23.8346,23.9148,23.7909,23.9148,37886.0
2015-11-17 12:00:00,32.81,32.83,32.68,32.7,37606.0,23.9148,23.9294,23.82,23.8346,37606.0
2015-11-17 12:30:00,32.71,32.74,32.62,32.71,29391.0,23.8419,23.8638,23.7763,23.8419,29391.0
2015-11-17 13:00:00,32.71,32.76,32.48,32.5,56074.0,23.8419,23.8783,23.6742,23.6888,56074.0
2015-11-17 13:30:00,32.51,32.6,32.47,32.59,38563.0,23.6961,23.7617,23.667,23.7544,38563.0
2015-11-17 14:00:00,32.58,32.67,32.49,32.49,24361.0,23.7471,23.8127,23.6815,23.6815,24361.0
2015-11-17 14:30:00,32.48,32.48,32.36,32.47,45419.0,23.6742,23.6742,23.5868,23.667,45419.0
2015-11-17 15:00:00,32.45,32.47,32.37,32.44,44576.0,23.6524,23.667,23.5941,23.6451,44576.0
2015-11-17 15:30:00,32.44,32.55,32.41,32.41,93157.0,23.6451,23.7253,23.6232,23.6232,93157.0
2015-11-18 09:30:00,32.43,32.62,32.41,32.54,48319.0,23.6378,23.7763,23.6232,23.718,48319.0
2015-11-18 10:00:00,32.53,32.62,32.43,32.47,42288.0,23.7107,23.7763,23.6378,23.667,42288.0
2015-11-18 10:30:00,32.48,32.49,32.36,32.46,32961.0,23.6742,23.6815,23.5868,23.6597,32961.0
2015-11-18 11:00:00,32.45,32.62,32.42,32.61,33492.0,23.6524,23.7763,23.6305,23.769,33492.0
2015-11-18 11:30:00,32.62,32.72,32.61,32.65,42282.0,23.7763,23.8492,23.769,23.7982,42282.0
2015-11-18 12:00:00,32.64,32.79,32.62,32.78,22917.0,23.7909,23.9002,23.7763,23.8929,22917.0
2015-11-18 12:30:00,32.79,32.81,32.71,32.8,20128.0,23.9002,23.9148,23.8419,23.9075,20128.0
2015-11-18 13:00:00,32.78,32.91,32.76,32.82,72666.0,23.8929,23.9877,23.8783,23.9221,72666.0
2015-11-18 13:30:00,32.85,32.91,32.82,32.83,36383.0,23.9439,23.9877,23.9221,23.9294,36383.0
2015-11-18 14:00:00,32.85,32.95,32.74,32.81,85828.0,23.9439,24.0168,23.8638,23.9148,85828.0
2015-11-18 14:30:00,32.81,32.98,32.79,32.98,103713.0,23.9148,24.0387,23.9002,24.0387,103713.0
2015-11-18 15:00:00,32.97,33.09,32.97,32.99,61786.0,24.0314,24.1189,24.0314,24.046,61786.0
2015-11-18 15:30:00,32.99,33.0,32.93,32.98,218295.0,24.046,24.0533,24.0022,24.0387,218295.0
2015-11-19 09:30:00,33.06,33.09,32.85,32.85,34777.0,24.097,24.1189,23.9439,23.9439,34777.0
2015-11-19 10:00:00,32.85,32.95,32.66,32.66,54393.0,23.9439,24.0168,23.8054,23.8054,54393.0
2015-11-19 10:30:00,32.69,32.78,32.66,32.77,49508.0,23.8273,23.8929,23.8054,23.8856,49508.0
2015-11-19 11:00:00,32.76,32.95,32.74,32.88,68859.0,23.8783,24.0168,23.8638,23.9658,68859.0
2015-11-19 11:30:00,32.88,32.9,32.72,32.74,34022.0,23.9658,23.9804,23.8492,23.8638,34022.0
2015-11-19 12:00:00,32.74,32.82,32.73,32.81,60511.0,23.8638,23.9221,23.8565,23.9148,60511.0
2015-11-19 12:30:00,32.8,32.93,32.79,32.92,32275.0,23.9075,24.0022,23.9002,23.995,32275.0
2015-11-19 13:00:00,32.9,32.92,32.86,32.87,13560.0,23.9804,23.995,23.9512,23.9585,13560.0
2015-11-19 13:30:00,32.88,32.89,32.81,32.82,21490.0,23.9658,23.9731,23.9148,23.9221,21490.0
2015-11-19 14:00:00,32.82,32.83,32.76,32.77,14350.0,23.9221,23.9294,23.8783,23.8856,14350.0
2015-11-19 14:30:00,32.78,32.85,32.74,32.85,26120.0,23.8929,23.9439,23.8638,23.9439,26120.0
2015-11-19 15:00:00,32.84,32.86,32.79,32.84,29287.0,23.9366,23.9512,23.9002,23.9366,29287.0
2015-11-19 15:30:00,32.83,32.89,32.78,32.88,100375.0,23.9294,23.9731,23.8929,23.9658,100375.0
2015-11-20 09:30:00,33.04,33.05,32.94,32.98,44583.0,24.0824,24.0897,24.0095,24.0387,44583.0
2015-11-20 10:00:00,32.99,33.15,32.92,33.07,38943.0,24.046,24.1626,23.995,24.1043,38943.0
2015-11-20 10:30:00,33.08,33.16,33.03,33.11,18006.0,24.1116,24.1699,24.0751,24.1334,18006.0
2015-11-20 11:00:00,33.12,33.19,33.09,33.15,30477.0,24.1407,24.1918,24.1189,24.1626,30477.0
2015-11-20 11:30:00,33.16,33.17,33.1,33.12,25875.0,24.1699,24.1772,24.1262,24.1407,25875.0
2015-11-20 12:00:00,33.11,33.12,32.99,32.99,21941.0,24.1334,24.1407,24.046,24.046,21941.0
2015-11-20 12:30:00,32.99,33.08,32.99,33.06,21109.0,24.046,24.1116,24.046,24.097,21109.0
2015-11-20 13:00:00,33.07,33.09,32.97,32.97,13704.0,24.1043,24.1189,24.0314,24.0314,13704.0
2015-11-20 13:30:00,32.96,33.01,32.88,33.0,27243.0,24.0241,24.0606,23.9658,24.0533,27243.0
2015-11-20 14:00:00,33.0,33.06,32.94,32.95,26745.0,24.0533,24.097,24.0095,24.0168,26745.0
2015-11-20 14:30:00,32.94,32.98,32.91,32.94,43192.0,24.0095,24.0387,23.9877,24.0095,43192.0
2015-11-20 15:00:00,32.95,33.05,32.95,33.05,51426.0,24.0168,24.0897,24.0168,24.0897,51426.0
2015-11-20 15:30:00,33.04,33.1,33.03,33.05,115915.0,24.0824,24.1262,24.0751,24.0897,115915.0
2015-11-23 09:30:00,32.98,33.17,32.96,32.99,39591.0,24.0387,24.1772,24.0241,24.046,39591.0
2015-11-23 10:00:00,32.99,33.2,32.96,33.15,47431.0,24.046,24.199,24.0241,24.1626,47431.0
2015-11-23 10:30:00,33.15,33.33,33.15,33.33,50163.0,24.1626,24.2938,24.1626,24.2938,50163.0
2015-11-23 11:00:00,33.32,33.36,33.27,33.29,24863.0,24.2865,24.3157,24.2501,24.2646,24863.0
2015-11-23 11:30:00,33.28,33.3,33.23,33.3,11214.0,24.2574,24.2719,24.2209,24.2719,11214.0
2015-11-23 12:00:00,33.29,33.33,33.24,33.29,8858.0,24.2646,24.2938,24.2282,24.2646,8858.0
2015-11-23 12:30:00,33.3,33.3,33.22,33.22,13071.0,24.2719,24.2719,24.2136,24.2136,13071.0
2015-11-23 13:00:00,33.22,33.25,33.2,33.2,28866.0,24.2136,24.2355,24.199,24.199,28866.0
2015-11-23 13:30:00,33.2,33.2,33.06,33.08,22473.0,24.199,24.199,24.097,24.1116,22473.0
2015-11-23 14:00:00,33.08,33.09,32.98,33.03,20416.0,24.1116,24.1189,24.0387,24.0751,20416.0
2015-11-23 14:30:00,33.03,33.03,32.96,33.03,20198.0,24.0751,24.0751,24.0241,24.0751,20198.0
2015-11-23 15:00:00,33.04,33.1,33.04,33.1,39661.0,24.0824,24.1262,24.0824,24.1262,39661.0
2015-11-23 15:30:00,33.1,33.14,33.05,33.06,70935.0,24.1262,24.1553,24.0897,24.097,70935.0
2015-11-24 09:30:00,32.8,33.02,32.75,33.02,64413.0,23.9075,24.0678,23.871,24.0678,64413.0
2015-11-24 10:00:00,33.0,33.04,32.85,32.86,66908.0,24.0533,24.0824,23.9439,23.9512,66908.0
2015-11-24 10:30:00,32.85,32.94,32.82,32.82,32031.0,23.9439,24.0095,23.9221,23.9221,32031.0
2015-11-24 11:00:00,32.82,33.01,32.79,32.96,79886.0,23.9221,24.0606,23.9002,24.0241,79886.0
2015-11-24 11:30:00,32.96,33.12,32.96,33.03,62085.0,24.0241,24.1407,24.0241,24.0751,62085.0
2015-11-24 12:00:00,33.03,33.06,32.94,33.01,29093.0,24.0751,24.097,24.0095,24.0606,29093.0
2015-11-24 12:30:00,33.0,33.02,32.92,33.02,17826.0,24.0533,24.0678,23.995,24.0678,17826.0
2015-11-24 13:00:00,33.02,33.25,33.02,33.19,35706.0,24.0678,24.2355,24.0678,24.1918,35706.0
2015-11-24 13:30:00,33.2,33.28,33.12,33.21,42197.0,24.199,24.2574,24.1407,24.2063,42197.0
2015-11-24 14:00:00,33.21,33.27,33.14,33.22,36174.0,24.2063,24.2501,24.1553,24.2136,36174.0
2015-11-24 14:30:00,33.22,33.27,33.19,33.24,47040.0,24.2136,24.2501,24.1918,24.2282,47040.0
2015-11-24 15:00:00,33.24,33.31,33.21,33.27,52013.0,24.2282,24.2792,24.2063,24.2501,52013.0
2015-11-24 15:30:00,33.26,33.3,33.18,33.2,109692.0,24.2428,24.2719,24.1845,24.199,109692.0
2015-11-25 09:30:00,33.25,33.28,33.12,33.21,14173.0,24.2355,24.2574,24.1407,24.2063,14173.0
2015-11-25 10:00:00,33.24,33.34,33.24,33.29,16919.0,24.2282,24.3011,24.2282,24.2646,16919.0
2015-11-25 10:30:00,33.26,33.32,33.18,33.19,37830.0,24.2428,24.2865,24.1845,24.1918,37830.0
2015-11-25 11:00:00,33.17,33.19,33.09,33.17,18909.0,24.1772,24.1918,24.1189,24.1772,18909.0
2015-11-25 11:30:00,33.17,33.2,33.09,33.15,16535.0,24.1772,24.199,24.1189,24.1626,16535.0
2015-11-25 12:00:00,33.15,33.29,33.15,33.25,26170.0,24.1626,24.2646,24.1626,24.2355,26170.0
2015-11-25 12:30:00,33.25,33.25,33.15,33.2,17146.0,24.2355,24.2355,24.1626,24.199,17146.0
2015-11-25 13:00:00,33.19,33.2,33.14,33.19,28217.0,24.1918,24.199,24.1553,24.1918,28217.0
2015-11-25 13:30:00,33.19,33.21,33.05,33.07,28457.0,24.1918,24.2063,24.0897,24.1043,28457.0
2015-11-25 14:00:00,33.07,33.13,33.02,33.12,36853.0,24.1043,24.148,24.0678,24.1407,36853.0
2015-11-25 14:30:00,33.13,33.22,33.13,33.2,33758.0,24.148,24.2136,24.148,24.199,33758.0
2015-11-25 15:00:00,33.21,33.25,33.19,33.21,35043.0,24.2063,24.2355,24.1918,24.2063,35043.0
2015-11-25 15:30:00,33.21,33.33,33.16,33.2,71914.0,24.2063,24.2938,24.1699,24.199,71914.0
2015-11-27 09:30:00,33.26,33.27,32.93,33.04,27899.0,24.2428,24.2501,24.0022,24.0824,27899.0
2015-11-27 10:00:00,33.03,33.11,32.92,33.11,64541.0,24.0751,24.1334,23.995,24.1334,64541.0
2015-11-27 10:30:00,33.11,33.21,33.08,33.16,21098.0,24.1334,24.2063,24.1116,24.1699,21098.0
2015-11-27 11:00:00,33.19,33.29,33.19,33.22,36725.0,24.1918,24.2646,24.1918,24.2136,36725.0
2015-11-27 11:30:00,33.22,33.25,33.0,33.04,19849.0,24.2136,24.2355,24.0533,24.0824,19849.0
2015-11-27 12:00:00,33.05,33.2,33.02,33.2,34882.0,24.0897,24.199,24.0678,24.199,34882.0
2015-11-27 12:30:00,33.2,33.3,33.19,33.27,43351.0,24.199,24.2719,24.1918,24.2501,43351.0
2015-11-30 09:30:00,33.25,33.4,33.19,33.23,45672.0,24.2355,24.3448,24.1918,24.2209,45672.0
2015-11-30 10:00:00,33.21,33.38,33.16,33.36,34811.0,24.2063,24.3302,24.1699,24.3157,34811.0
2015-11-30 10:30:00,33.35,33.44,33.33,33.36,43382.0,24.3084,24.374,24.2938,24.3157,43382.0
2015-11-30 11:00:00,33.37,33.41,33.29,33.32,28612.0,24.323,24.3521,24.2646,24.2865,28612.0
2015-11-30 11:30:00,33.31,33.37,33.26,33.33,43118.0,24.2792,24.323,24.2428,24.2938,43118.0
2015-11-30 12:00:00,33.32,33.37,33.29,33.34,44286.0,24.2865,24.323,24.2646,24.3011,44286.0
2015-11-30 12:30:00,33.34,33.36,33.31,33.33,40488.0,24.3011,24.3157,24.2792,24.2938,40488.0
2015-11-30 13:00:00,33.32,33.41,33.31,33.41,52369.0,24.2865,24.3521,24.2792,24.3521,52369.0
2015-11-30 13:30:00,33.4,33.49,33.38,33.46,49564.0,24.3448,24.4104,24.3302,24.3886,49564.0
2015-11-30 14:00:00,33.45,33.47,33.39,33.43,39605.0,24.3813,24.3958,24.3375,24.3667,39605.0
2015-11-30 14:30:00,33.42,33.44,33.31,33.33,30398.0,24.3594,24.374,24.2792,24.2938,30398.0
2015-11-30 15:00:00,33.32,33.42,33.3,33.4,58184.0,24.2865,24.3594,24.2719,24.3448,58184.0
2015-11-30 15:30:00,33.4,33.47,33.36,33.36,170681.0,24.3448,24.3958,24.3157,24.3157,170681.0
2015-12-01 09:30:00,33.52,33.66,33.43,33.58,28183.0,24.4323,24.5343,24.3667,24.476,28183.0
2015-12-01 10:00:00,33.53,33.53,33.23,33.33,56355.0,24.4396,24.4396,24.2209,24.2938,56355.0
2015-12-01 10:30:00,33.33,33.42,33.29,33.37,33641.0,24.2938,24.3594,24.2646,24.323,33641.0
2015-12-01 11:00:00,33.37,33.37,33.23,33.29,32506.0,24.323,24.323,24.2209,24.2646,32506.0
2015-12-01 11:30:00,33.3,33.33,33.21,33.24,21646.0,24.2719,24.2938,24.2063,24.2282,21646.0
2015-12-01 12:00:00,33.25,33.37,33.24,33.28,18025.0,24.2355,24.323,24.2282,24.2574,18025.0
2015-12-01 12:30:00,33.29,33.43,33.27,33.42,19136.0,24.2646,24.3667,24.2501,24.3594,19136.0
2015-12-01 13:00:00,33.41,33.41,33.34,33.35,34543.0,24.3521,24.3521,24.3011,24.3084,34543.0
2015-12-01 13:30:00,33.34,33.44,33.34,33.38,18233.0,24.3011,24.374,24.3011,24.3302,18233.0
2015-12-01 14:00:00,33.38,33.51,33.38,33.51,34305.0,24.3302,24.425,24.3302,24.425,34305.0
2015-12-01 14:30:00,33.5,33.51,33.44,33.44,20987.0,24.4177,24.425,24.374,24.374,20987.0
2015-12-01 15:00:00,33.45,33.51,33.43,33.51,27133.0,24.3813,24.425,24.3667,24.425,27133.0
2015-12-01 15:30:00,33.51,33.57,33.5,33.56,93118.0,24.425,24.4687,24.4177,24.4614,93118.0
2015-12-02 09:30:00,33.61,33.67,33.44,33.53,16906.0,24.4979,24.5416,24.374,24.4396,16906.0
2015-12-02 10:00:00,33.54,33.59,33.46,33.54,44832.0,24.4469,24.4833,24.3886,24.4469,44832.0
2015-12-02 10:30:00,33.54,33.59,33.49,33.5,55163.0,24.4469,24.4833,24.4104,24.4177,55163.0
2015-12-02 11:00:00,33.49,33.51,33.34,33.4,82575.0,24.4104,24.425,24.3011,24.3448,82575.0
2015-12-02 11:30:00,33.39,33.43,33.27,33.33,37097.0,24.3375,24.3667,24.2501,24.2938,37097.0
2015-12-02 12:00:00,33.33,33.48,33.33,33.47,59400.0,24.2938,24.4031,24.2938,24.3958,59400.0
2015-12-02 12:30:00,33.47,33.48,33.31,33.33,49586.0,24.3958,24.4031,24.2792,24.2938,49586.0
2015-12-02 13:00:00,33.32,33.38,33.29,33.34,39404.0,24.2865,24.3302,24.2646,24.3011,39404.0
2015-12-02 13:30:00,33.34,33.35,33.19,33.2,69474.0,24.3011,24.3084,24.1918,24.199,69474.0
2015-12-02 14:00:00,33.19,33.22,33.11,33.13,77712.0,24.1918,24.2136,24.1334,24.148,77712.0
2015-12-02 14:30:00,33.12,33.17,33.02,33.03,72207.0,24.1407,24.1772,24.0678,24.0751,72207.0
2015-12-02 15:00:00,33.03,33.12,33.02,33.09,56368.0,24.0751,24.1407,24.0678,24.1189,56368.0
2015-12-02 15:30:00,33.1,33.1,32.98,33.02,165257.0,24.1262,24.1262,24.0387,24.0678,165257.0
2015-12-03 09:30:00,33.25,33.35,33.11,33.15,47450.0,24.2355,24.3084,24.1334,24.1626,47450.0
2015-12-03 10:00:00,33.15,33.19,32.96,33.05,71963.0,24.1626,24.1918,24.0241,24.0897,71963.0
2015-12-03 10:30:00,33.04,33.11,32.96,33.06,39072.0,24.0824,24.1334,24.0241,24.097,39072.0
2015-12-03 11:00:00,33.06,33.34,33.06,33.25,52955.0,24.097,24.3011,24.097,24.2355,52955.0
2015-12-03 11:30:00,33.26,33.27,33.1,33.19,29715.0,24.2428,24.2501,24.1262,24.1918,29715.0
2015-12-03 12:00:00,33.19,33.19,32.97,32.98,37575.0,24.1918,24.1918,24.0314,24.0387,37575.0
2015-12-03 12:30:00,32.99,33.0,32.85,32.86,44805.0,24.046,24.0533,23.9439,23.9512,44805.0
2015-12-03 13:00:00,32.86,33.0,32.82,32.99,27909.0,23.9512,24.0533,23.9221,24.046,27909.0
2015-12-03 13:30:00,32.96,33.0,32.81,32.82,40031.0,24.0241,24.0533,23.9148,23.9221,40031.0
2015-12-03 14:00:00,32.82,32.92,32.77,32.78,34286.0,23.9221,23.995,23.8856,23.8929,34286.0
2015-12-03 14:30:00,32.78,32.81,32.66,32.77,35420.0,23.8929,23.9148,23.8054,23.8856,35420.0
2015-12-03 15:00:00,32.77,32.8,32.67,32.68,39416.0,23.8856,23.9075,23.8127,23.82,39416.0
2015-12-03 15:30:00,32.67,32.72,32.62,32.67,136969.0,23.8127,23.8492,23.7763,23.8127,136969.0
2015-12-04 09:30:00,32.78,33.12,32.61,33.08,58982.0,23.8929,24.1407,23.769,24.1116,58982.0
2015-12-04 10:00:00,33.08,33.16,32.99,33.14,65563.0,24.1116,24.1699,24.046,24.1553,65563.0
2015-12-04 10:30:00,33.14,33.31,33.09,33.25,46159.0,24.1553,24.2792,24.1189,24.2355,46159.0
2015-12-04 11:00:00,33.25,33.26,33.1,33.1,61127.0,24.2355,24.2428,24.1262,24.1262,61127.0
2015-12-04 11:30:00,33.11,33.17,32.95,32.98,48372.0,24.1334,24.1772,24.0168,24.0387,48372.0
2015-12-04 12:00:00,32.98,33.14,32.95,33.08,54604.0,24.0387,24.1553,24.0168,24.1116,54604.0
2015-12-04 12:30:00,33.09,33.29,33.08,33.28,41077.0,24.1189,24.2646,24.1116,24.2574,41077.0
2015-12-04 13:00:00,33.28,33.34,33.24,33.26,51331.0,24.2574,24.3011,24.2282,24.2428,51331.0
2015-12-04 13:30:00,33.28,33.38,33.24,33.38,52588.0,24.2574,24.3302,24.2282,24.3302,52588.0
2015-12-04 14:00:00,33.38,33.39,33.22,33.33,59943.0,24.3302,24.3375,24.2136,24.2938,59943.0
2015-12-04 14:30:00,33.34,33.4,33.32,33.38,36580.0,24.3011,24.3448,24.2865,24.3302,36580.0
2015-12-04 15:00:00,33.37,33.42,33.27,33.33,93298.0,24.323,24.3594,24.2501,24.2938,93298.0
2015-12-04 15:30:00,33.33,33.42,33.28,33.39,193641.0,24.2938,24.3594,24.2574,24.3375,193641.0
2015-12-07 09:30:00,33.29,33.44,33.08,33.19,65314.0,24.2646,24.374,24.1116,24.1918,65314.0
2015-12-07 10:00:00,33.2,33.22,33.06,33.11,59698.0,24.199,24.2136,24.097,24.1334,59698.0
2015-12-07 10:30:00,33.12,33.12,32.86,32.93,65664.0,24.1407,24.1407,23.9512,24.0022,65664.0
2015-12-07 11:00:00,32.92,32.97,32.78,32.8,66725.0,23.995,24.0314,23.8929,23.9075,66725.0
2015-12-07 11:30:00,32.8,32.91,32.75,32.89,33111.0,23.9075,23.9877,23.871,23.9731,33111.0
2015-12-07 12:00:00,32.89,32.89,32.73,32.76,29407.0,23.9731,23.9731,23.8565,23.8783,29407.0
2015-12-07 12:30:00,32.75,32.77,32.58,32.61,32642.0,23.871,23.8856,23.7471,23.769,32642.0
2015-12-07 13:00:00,32.62,32.75,32.56,32.71,43380.0,23.7763,23.871,23.7326,23.8419,43380.0
2015-12-07 13:30:00,32.71,32.74,32.57,32.66,31487.0,23.8419,23.8638,23.7398,23.8054,31487.0
2015-12-07 14:00:00,32.68,32.82,32.65,32.79,44040.0,23.82,23.9221,23.7982,23.9002,44040.0
2015-12-07 14:30:00,32.8,32.84,32.72,32.72,36584.0,23.9075,23.9366,23.8492,23.8492,36584.0
2015-12-07 15:00:00,32.72,32.8,32.69,32.78,63292.0,23.8492,23.9075,23.8273,23.8929,63292.0
2015-12-07 15:30:00,32.78,32.92,32.74,32.91,121746.0,23.8929,23.995,23.8638,23.9877,121746.0
2015-12-08 09:30:00,32.58,33.34,32.4,32.57,78440.0,23.7471,24.3011,23.6159,23.7398,78440.0
2015-12-08 10:00:00,32.57,32.63,32.4,32.41,37235.0,23.7398,23.7836,23.6159,23.6232,37235.0
2015-12-08 10:30:00,32.4,32.61,32.38,32.55,33011.0,23.6159,23.769,23.6014,23.7253,33011.0
2015-12-08 11:00:00,32.56,32.71,32.51,32.51,51930.0,23.7326,23.8419,23.6961,23.6961,51930.0
2015-12-08 11:30:00,32.51,32.54,32.4,32.45,29597.0,23.6961,23.718,23.6159,23.6524,29597.0
2015-12-08 12:00:00,32.43,32.43,32.3,32.33,26193.0,23.6378,23.6378,23.543,23.5649,26193.0
2015-12-08 12:30:00,32.33,32.36,32.26,32.35,25656.0,23.5649,23.5868,23.5139,23.5795,25656.0
2015-12-08 13:00:00,32.35,32.43,32.26,32.35,42676.0,23.5795,23.6378,23.5139,23.5795,42676.0
2015-12-08 13:30:00,32.35,32.42,32.3,32.38,39146.0,23.5795,23.6305,23.543,23.6014,39146.0
2015-12-08 14:00:00,32.38,32.49,32.33,32.35,34860.0,23.6014,23.6815,23.5649,23.5795,34860.0
2015-12-08 14:30:00,32.36,32.4,32.32,32.35,29050.0,23.5868,23.6159,23.5576,23.5795,29050.0
2015-12-08 15:00:00,32.34,32.43,32.3,32.38,55536.0,23.5722,23.6378,23.543,23.6014,55536.0
2015-12-08 15:30:00,32.36,32.47,32.34,32.45,160648.0,23.5868,23.667,23.5722,23.6524,160648.0
2015-12-09 09:30:00,32.33,32.56,32.28,32.48,49592.0,23.5649,23.7326,23.5285,23.6742,49592.0
2015-12-09 10:00:00,32.47,32.56,32.43,32.47,45153.0,23.667,23.7326,23.6378,23.667,45153.0
2015-12-09 10:30:00,32.47,32.64,32.47,32.55,50846.0,23.667,23.7909,23.667,23.7253,50846.0
2015-12-09 11:00:00,32.55,32.56,32.27,32.28,52544.0,23.7253,23.7326,23.5212,23.5285,52544.0
2015-12-09 11:30:00,32.29,32.3,32.04,32.08,41120.0,23.5358,23.543,23.3535,23.3827,41120.0
2015-12-09 12:00:00,32.08,32.11,31.84,31.86,71962.0,23.3827,23.4046,23.2078,23.2223,71962.0
2015-12-09 12:30:00,31.86,31.86,31.68,31.76,68843.0,23.2223,23.2223,23.0911,23.1494,68843.0
2015-12-09 13:00:00,31.75,31.85,31.68,31.81,64162.0,23.1422,23.215,23.0911,23.1859,64162.0
2015-12-09 13:30:00,31.82,32.01,31.75,31.95,41660.0,23.1932,23.3317,23.1422,23.2879,41660.0
2015-12-09 14:00:00,31.96,32.08,31.93,31.98,69206.0,23.2952,23.3827,23.2734,23.3098,69206.0
2015-12-09 14:30:00,31.97,32.02,31.87,31.87,41416.0,23.3025,23.339,23.2296,23.2296,41416.0
2015-12-09 15:00:00,31.87,32.05,31.87,32.0,65800.0,23.2296,23.3608,23.2296,23.3244,65800.0
2015-12-09 15:30:00,32.01,32.1,31.95,32.01,163465.0,23.3317,23.3973,23.2879,23.3317,163465.0
2015-12-10 09:30:00,31.99,32.14,31.86,32.08,54576.0,23.3171,23.4264,23.2223,23.3827,54576.0
2015-12-10 10:00:00,32.08,32.33,32.05,32.27,51851.0,23.3827,23.5649,23.3608,23.5212,51851.0
2015-12-10 10:30:00,32.29,32.36,32.13,32.15,77212.0,23.5358,23.5868,23.4191,23.4337,77212.0
2015-12-10 11:00:00,32.14,32.31,32.13,32.25,120429.0,23.4264,23.5503,23.4191,23.5066,120429.0
2015-12-10 11:30:00,32.25,32.25,32.15,32.2,39182.0,23.5066,23.5066,23.4337,23.4702,39182.0
2015-12-10 12:00:00,32.2,32.27,32.18,32.26,26471.0,23.4702,23.5212,23.4556,23.5139,26471.0
2015-12-10 12:30:00,32.26,32.39,32.19,32.37,85012.0,23.5139,23.6086,23.4629,23.5941,85012.0
2015-12-10 13:00:00,32.36,32.39,32.32,32.35,42791.0,23.5868,23.6086,23.5576,23.5795,42791.0
2015-12-10 13:30:00,32.36,32.41,32.19,32.2,67081.0,23.5868,23.6232,23.4629,23.4702,67081.0
2015-12-10 14:00:00,32.2,32.34,32.13,32.34,177533.0,23.4702,23.5722,23.4191,23.5722,177533.0
2015-12-10 14:30:00,32.34,32.37,32.25,32.26,68482.0,23.5722,23.5941,23.5066,23.5139,68482.0
2015-12-10 15:00:00,32.26,32.28,32.17,32.21,49539.0,23.5139,23.5285,23.4483,23.4774,49539.0
2015-12-10 15:30:00,32.22,32.22,32.03,32.07,165866.0,23.4847,23.4847,23.3462,23.3754,165866.0
2015-12-11 09:30:00,31.59,31.82,31.44,31.69,48566.0,23.0255,23.1932,22.9162,23.0984,48566.0
2015-12-11 10:00:00,31.68,31.79,31.68,31.76,43571.0,23.0911,23.1713,23.0911,23.1494,43571.0
2015-12-11 10:30:00,31.77,31.81,31.5,31.51,40994.0,23.1567,23.1859,22.9599,22.9672,40994.0
2015-12-11 11:00:00,31.5,31.64,31.45,31.64,59832.0,22.9599,23.062,22.9235,23.062,59832.0
2015-12-11 11:30:00,31.64,31.7,31.52,31.6,74559.0,23.062,23.1057,22.9745,23.0328,74559.0
2015-12-11 12:00:00,31.6,31.62,31.37,31.39,66447.0,23.0328,23.0474,22.8652,22.8798,66447.0
2015-12-11 12:30:00,31.39,31.41,31.25,31.34,59768.0,22.8798,22.8943,22.7777,22.8433,59768.0
2015-12-11 13:00:00,31.35,31.55,31.35,31.42,33285.0,22.8506,22.9964,22.8506,22.9016,33285.0
2015-12-11 13:30:00,31.42,31.5,31.41,31.42,28182.0,22.9016,22.9599,22.8943,22.9016,28182.0
2015-12-11 14:00:00,31.42,31.58,31.41,31.48,28989.0,22.9016,23.0182,22.8943,22.9454,28989.0
2015-12-11 14:30:00,31.49,31.59,31.46,31.54,37708.0,22.9526,23.0255,22.9308,22.9891,37708.0
2015-12-11 15:00:00,31.53,31.54,31.19,31.28,109302.0,22.9818,22.9891,22.734,22.7996,109302.0
2015-12-11 15:30:00,31.28,31.37,31.23,31.35,205864.0,22.7996,22.8652,22.7631,22.8506,205864.0
2015-12-14 09:30:00,31.4,31.61,31.14,31.18,125612.0,22.887,23.0401,22.6975,22.7267,125612.0
2015-12-14 10:00:00,31.19,31.41,31.07,31.08,137612.0,22.734,22.8943,22.6465,22.6538,137612.0
2015-12-14 10:30:00,31.09,31.19,31.02,31.14,103242.0,22.6611,22.734,22.6101,22.6975,103242.0
2015-12-14 11:00:00,31.15,31.19,31.0,31.11,70679.0,22.7048,22.734,22.5955,22.6757,70679.0
2015-12-14 11:30:00,31.1,31.19,30.97,31.18,77419.0,22.6684,22.734,22.5736,22.7267,77419.0
2015-12-14 12:00:00,31.18,31.34,31.16,31.33,148705.0,22.7267,22.8433,22.7121,22.836,148705.0
2015-12-14 12:30:00,31.33,31.35,31.11,31.34,80640.0,22.836,22.8506,22.6757,22.8433,80640.0
2015-12-14 13:00:00,31.33,31.36,31.15,31.18,36544.0,22.836,22.8579,22.7048,22.7267,36544.0
2015-12-14 13:30:00,31.19,31.21,31.02,31.13,53054.0,22.734,22.7486,22.6101,22.6902,53054.0
2015-12-14 14:00:00,31.14,31.17,31.04,31.09,57535.0,22.6975,22.7194,22.6246,22.6611,57535.0
2015-12-14 14:30:00,31.08,31.2,31.02,31.16,92273.0,22.6538,22.7413,22.6101,22.7121,92273.0
2015-12-14 15:00:00,31.16,31.19,31.03,31.17,70313.0,22.7121,22.734,22.6174,22.7194,70313.0
2015-12-14 15:30:00,31.16,31.27,31.07,31.24,224530.0,22.7121,22.7923,22.6465,22.7704,224530.0
2015-12-15 09:30:00,31.56,31.82,31.38,31.73,48687.0,23.0896,23.2798,22.9579,23.214,48687.0
2015-12-15 10:00:00,31.7,31.82,31.66,31.79,80492.0,23.192,23.2798,23.1628,23.2579,80492.0
2015-12-15 10:30:00,31.79,31.91,31.68,31.87,55516.0,23.2579,23.3457,23.1774,23.3164,55516.0
2015-12-15 11:00:00,31.87,31.94,31.79,31.94,55708.0,23.3164,23.3676,23.2579,23.3676,55708.0
2015-12-15 11:30:00,31.95,31.97,31.76,31.82,55346.0,23.3749,23.3896,23.2359,23.2798,55346.0
2015-12-15 12:00:00,31.82,31.94,31.81,31.89,27301.0,23.2798,23.3676,23.2725,23.331,27301.0
2015-12-15 12:30:00,31.89,32.1,31.88,32.07,41585.0,23.331,23.4847,23.3237,23.4627,41585.0
2015-12-15 13:00:00,32.09,32.11,31.96,32.02,40841.0,23.4774,23.492,23.3823,23.4261,40841.0
2015-12-15 13:30:00,32.02,32.15,31.98,32.12,36791.0,23.4261,23.5213,23.3969,23.4993,36791.0
2015-12-15 14:00:00,32.12,32.13,32.01,32.04,46338.0,23.4993,23.5066,23.4188,23.4408,46338.0
2015-12-15 14:30:00,32.05,32.06,31.99,32.02,43782.0,23.4481,23.4554,23.4042,23.4261,43782.0
2015-12-15 15:00:00,32.03,32.04,31.97,32.01,58816.0,23.4335,23.4408,23.3896,23.4188,58816.0
2015-12-15 15:30:00,32.0,32.12,31.93,32.11,148847.0,23.4115,23.4993,23.3603,23.492,148847.0
2015-12-16 09:30:00,32.39,32.48,31.98,32.01,74109.0,23.6968,23.7627,23.3969,23.4188,74109.0
2015-12-16 10:00:00,32.0,32.13,31.99,32.04,50805.0,23.4115,23.5066,23.4042,23.4408,50805.0
2015-12-16 10:30:00,32.03,32.07,31.85,31.91,54979.0,23.4335,23.4627,23.3018,23.3457,54979.0
2015-12-16 11:00:00,31.92,31.97,31.79,31.79,40824.0,23.353,23.3896,23.2579,23.2579,40824.0
2015-12-16 11:30:00,31.79,32.03,31.79,31.97,25678.0,23.2579,23.4335,23.2579,23.3896,25678.0
2015-12-16 12:00:00,31.98,32.06,31.92,32.01,33753.0,23.3969,23.4554,23.353,23.4188,33753.0
2015-12-16 12:30:00,32.01,32.06,31.93,31.96,35962.0,23.4188,23.4554,23.3603,23.3823,35962.0
2015-12-16 13:00:00,31.97,32.27,31.94,32.27,108314.0,23.3896,23.6091,23.3676,23.6091,108314.0
2015-12-16 13:30:00,32.26,32.45,32.12,32.37,122501.0,23.6017,23.7407,23.4993,23.6822,122501.0
2015-12-16 14:00:00,32.35,32.9,32.28,32.29,241835.0,23.6676,24.07,23.6164,23.6237,241835.0
2015-12-16 14:30:00,32.29,32.77,32.2,32.72,135229.0,23.6237,23.9749,23.5578,23.9383,135229.0
2015-12-16 15:00:00,32.72,32.74,32.54,32.73,88758.0,23.9383,23.9529,23.8066,23.9456,88758.0
2015-12-16 15:30:00,32.74,32.77,32.56,32.6,191100.0,23.9529,23.9749,23.8212,23.8505,191100.0
2015-12-17 09:30:00,32.6,32.75,32.45,32.6,66898.0,23.8505,23.9602,23.7407,23.8505,66898.0
2015-12-17 10:00:00,32.58,32.76,32.54,32.7,117688.0,23.8359,23.9675,23.8066,23.9236,117688.0
2015-12-17 10:30:00,32.7,33.03,32.69,32.76,237681.0,23.9236,24.1651,23.9163,23.9675,237681.0
2015-12-17 11:00:00,32.77,32.82,32.61,32.75,125065.0,23.9749,24.0114,23.8578,23.9602,125065.0
2015-12-17 11:30:00,32.74,32.82,32.63,32.64,36839.0,23.9529,24.0114,23.8724,23.8797,36839.0
2015-12-17 12:00:00,32.63,32.67,32.5,32.5,41140.0,23.8724,23.9017,23.7773,23.7773,41140.0
2015-12-17 12:30:00,32.49,32.53,32.33,32.41,44091.0,23.77,23.7993,23.6529,23.7115,44091.0
2015-12-17 13:00:00,32.41,32.59,32.38,32.46,63595.0,23.7115,23.8432,23.6895,23.7481,63595.0
2015-12-17 13:30:00,32.48,32.61,32.47,32.57,60274.0,23.7627,23.8578,23.7554,23.8285,60274.0
2015-12-17 14:00:00,32.57,32.61,32.43,32.51,83462.0,23.8285,23.8578,23.7261,23.7846,83462.0
2015-12-17 14:30:00,32.52,32.54,32.32,32.41,59929.0,23.792,23.8066,23.6456,23.7115,59929.0
2015-12-17 15:00:00,32.42,32.53,32.35,32.39,74080.0,23.7188,23.7993,23.6676,23.6968,74080.0
2015-12-17 15:30:00,32.4,32.48,32.27,32.28,229167.0,23.7042,23.7627,23.6091,23.6164,229167.0
2015-12-18 09:30:00,31.91,32.08,31.75,31.94,241316.0,23.3457,23.47,23.2286,23.3676,241316.0
2015-12-18 10:00:00,31.95,32.0,31.83,31.91,43197.0,23.3749,23.4115,23.2871,23.3457,43197.0
2015-12-18 10:30:00,31.89,32.07,31.79,32.07,70721.0,23.331,23.4627,23.2579,23.4627,70721.0
2015-12-18 11:00:00,32.06,32.21,32.02,32.13,113014.0,23.4554,23.5652,23.4261,23.5066,113014.0
2015-12-18 11:30:00,32.14,32.16,31.79,31.79,127906.0,23.5139,23.5286,23.2579,23.2579,127906.0
2015-12-18 12:00:00,31.79,31.87,31.72,31.83,108156.0,23.2579,23.3164,23.2067,23.2871,108156.0
2015-12-18 12:30:00,31.83,31.86,31.67,31.79,41452.0,23.2871,23.3091,23.1701,23.2579,41452.0
2015-12-18 13:00:00,31.79,31.91,31.74,31.85,77611.0,23.2579,23.3457,23.2213,23.3018,77611.0
2015-12-18 13:30:00,31.86,31.91,31.76,31.87,79067.0,23.3091,23.3457,23.2359,23.3164,79067.0
2015-12-18 14:00:00,31.87,31.98,31.87,31.96,36523.0,23.3164,23.3969,23.3164,23.3823,36523.0
2015-12-18 14:30:00,31.96,31.96,31.81,31.82,47605.0,23.3823,23.3823,23.2725,23.2798,47605.0
2015-12-18 15:00:00,31.83,31.95,31.76,31.77,153554.0,23.2871,23.3749,23.2359,23.2432,153554.0
2015-12-18 15:30:00,31.76,31.84,31.62,31.65,515359.0,23.2359,23.2945,23.1335,23.1555,515359.0
2015-12-21 09:30:00,31.9,32.1,31.83,31.85,70594.0,23.3384,23.4847,23.2871,23.3018,70594.0
2015-12-21 10:00:00,31.85,32.04,31.85,31.85,71460.0,23.3018,23.4408,23.3018,23.3018,71460.0
2015-12-21 10:30:00,31.87,31.95,31.83,31.89,46119.0,23.3164,23.3749,23.2871,23.331,46119.0
2015-12-21 11:00:00,31.89,31.91,31.63,31.69,111071.0,23.331,23.3457,23.1408,23.1847,111071.0
2015-12-21 11:30:00,31.67,31.68,31.49,31.59,34836.0,23.1701,23.1774,23.0384,23.1116,34836.0
2015-12-21 12:00:00,31.58,31.6,31.45,31.47,47540.0,23.1042,23.1189,23.0091,23.0238,47540.0
2015-12-21 12:30:00,31.48,31.62,31.48,31.59,36181.0,23.0311,23.1335,23.0311,23.1116,36181.0
2015-12-21 13:00:00,31.59,31.73,31.59,31.68,35845.0,23.1116,23.214,23.1116,23.1774,35845.0
2015-12-21 13:30:00,31.68,31.77,31.68,31.69,28729.0,23.1774,23.2432,23.1774,23.1847,28729.0
2015-12-21 14:00:00,31.69,31.71,31.56,31.63,32571.0,23.1847,23.1994,23.0896,23.1408,32571.0
2015-12-21 14:30:00,31.62,31.67,31.58,31.58,36201.0,23.1335,23.1701,23.1042,23.1042,36201.0
2015-12-21 15:00:00,31.56,31.63,31.54,31.6,44256.0,23.0896,23.1408,23.075,23.1189,44256.0
2015-12-21 15:30:00,31.6,31.83,31.59,31.82,114355.0,23.1189,23.2871,23.1116,23.2798,114355.0
2015-12-22 09:30:00,31.92,32.08,31.38,31.4,56359.0,23.353,23.47,22.9579,22.9726,56359.0
2015-12-22 10:00:00,31.4,31.66,31.4,31.62,56275.0,22.9726,23.1628,22.9726,23.1335,56275.0
2015-12-22 10:30:00,31.62,31.64,31.49,31.51,29101.0,23.1335,23.1481,23.0384,23.053,29101.0
2015-12-22 11:00:00,31.51,31.61,31.47,31.49,29102.0,23.053,23.1262,23.0238,23.0384,29102.0
2015-12-22 11:30:00,31.5,31.66,31.5,31.61,29412.0,23.0457,23.1628,23.0457,23.1262,29412.0
2015-12-22 12:00:00,31.61,31.61,31.49,31.54,43286.0,23.1262,23.1262,23.0384,23.075,43286.0
2015-12-22 12:30:00,31.55,31.68,31.54,31.68,34018.0,23.0823,23.1774,23.075,23.1774,34018.0
2015-12-22 13:00:00,31.69,31.74,31.62,31.7,63956.0,23.1847,23.2213,23.1335,23.192,63956.0
2015-12-22 13:30:00,31.7,31.73,31.61,31.71,42642.0,23.192,23.214,23.1262,23.1994,42642.0
2015-12-22 14:00:00,31.72,31.79,31.67,31.7,27611.0,23.2067,23.2579,23.1701,23.192,27611.0
2015-12-22 14:30:00,31.7,31.76,31.67,31.76,42138.0,23.192,23.2359,23.1701,23.2359,42138.0
2015-12-22 15:00:00,31.76,31.88,31.76,31.83,45198.0,23.2359,23.3237,23.2359,23.2871,45198.0
2015-12-22 15:30:00,31.83,31.87,31.73,31.85,121073.0,23.2871,23.3164,23.214,23.3018,121073.0
2015-12-23 09:30:00,32.03,32.12,31.89,32.0,19085.0,23.4335,23.4993,23.331,23.4115,19085.0
2015-12-23 10:00:00,32.01,32.19,32.01,32.07,28113.0,23.4188,23.5505,23.4188,23.4627,28113.0
2015-12-23 10:30:00,32.08,32.21,32.08,32.21,20620.0,23.47,23.5652,23.47,23.5652,20620.0
2015-12-23 11:00:00,32.22,32.29,32.17,32.27,21272.0,23.5725,23.6237,23.5359,23.6091,21272.0
2015-12-23 11:30:00,32.27,32.29,32.23,32.24,19425.0,23.6091,23.6237,23.5798,23.5871,19425.0
2015-12-23 12:00:00,32.24,32.36,32.23,32.31,21312.0,23.5871,23.6749,23.5798,23.6383,21312.0
2015-12-23 12:30:00,32.3,32.35,32.21,32.24,18147.0,23.631,23.6676,23.5652,23.5871,18147.0
2015-12-23 13:00:00,32.24,32.26,32.22,32.23,19295.0,23.5871,23.6017,23.5725,23.5798,19295.0
2015-12-23 13:30:00,32.24,32.29,32.23,32.25,27145.0,23.5871,23.6237,23.5798,23.5944,27145.0
2015-12-23 14:00:00,32.25,32.29,32.24,32.25,27845.0,23.5944,23.6237,23.5871,23.5944,27845.0
2015-12-23 14:30:00,32.24,32.31,32.24,32.29,20957.0,23.5871,23.6383,23.5871,23.6237,20957.0
2015-12-23 15:00:00,32.29,32.29,32.21,32.25,35122.0,23.6237,23.6237,23.5652,23.5944,35122.0
2015-12-23 15:30:00,32.24,32.26,32.18,32.26,80334.0,23.5871,23.6017,23.5432,23.6017,80334.0
2015-12-24 09:30:00,32.25,32.45,32.25,32.35,49155.0,23.5944,23.7407,23.5944,23.6676,49155.0
2015-12-24 10:00:00,32.36,32.53,32.34,32.51,44366.0,23.6749,23.7993,23.6603,23.7846,44366.0
2015-12-24 10:30:00,32.51,32.68,32.51,32.68,58462.0,23.7846,23.909,23.7846,23.909,58462.0
2015-12-24 11:00:00,32.68,32.7,32.57,32.63,39483.0,23.909,23.9236,23.8285,23.8724,39483.0
2015-12-24 11:30:00,32.63,32.66,32.59,32.66,28740.0,23.8724,23.8944,23.8432,23.8944,28740.0
2015-12-24 12:00:00,32.66,32.69,32.58,32.66,38603.0,23.8944,23.9163,23.8359,23.8944,38603.0
2015-12-24 12:30:00,32.66,32.72,32.5,32.53,69354.0,23.8944,23.9383,23.7773,23.7993,69354.0
2015-12-28 09:30:00,32.37,32.55,32.21,32.31,25155.0,23.6822,23.8139,23.5652,23.6383,25155.0
2015-12-28 10:00:00,32.29,32.29,32.17,32.17,20987.0,23.6237,23.6237,23.5359,23.5359,20987.0
2015-12-28 10:30:00,32.17,32.17,31.97,32.08,18125.0,23.5359,23.5359,23.3896,23.47,18125.0
2015-12-28 11:00:00,32.06,32.14,32.0,32.1,35524.0,23.4554,23.5139,23.4115,23.4847,35524.0
2015-12-28 11:30:00,32.09,32.21,32.06,32.19,29142.0,23.4774,23.5652,23.4554,23.5505,29142.0
2015-12-28 12:00:00,32.17,32.24,32.13,32.17,12305.0,23.5359,23.5871,23.5066,23.5359,12305.0
2015-12-28 12:30:00,32.18,32.28,32.16,32.25,14882.0,23.5432,23.6164,23.5286,23.5944,14882.0
2015-12-28 13:00:00,32.25,32.41,32.25,32.4,19268.0,23.5944,23.7115,23.5944,23.7042,19268.0
2015-12-28 13:30:00,32.41,32.47,32.32,32.33,29948.0,23.7115,23.7554,23.6456,23.6529,29948.0
2015-12-28 14:00:00,32.32,32.49,32.32,32.49,19605.0,23.6456,23.77,23.6456,23.77,19605.0
2015-12-28 14:30:00,32.49,32.55,32.47,32.54,26777.0,23.77,23.8139,23.7554,23.8066,26777.0
2015-12-28 15:00:00,32.54,32.54,32.45,32.52,28160.0,23.8066,23.8066,23.7407,23.792,28160.0
2015-12-28 15:30:00,32.52,32.55,32.47,32.55,76535.0,23.792,23.8139,23.7554,23.8139,76535.0
2015-12-29 09:30:00,32.7,32.97,32.69,32.9,34647.0,23.9236,24.1212,23.9163,24.07,34647.0
2015-12-29 10:00:00,32.9,32.97,32.86,32.97,49835.0,24.07,24.1212,24.0407,24.1212,49835.0
2015-12-29 10:30:00,32.98,32.98,32.86,32.87,76201.0,24.1285,24.1285,24.0407,24.048,76201.0
2015-12-29 11:00:00,32.87,32.98,32.85,32.9,49014.0,24.048,24.1285,24.0334,24.07,49014.0
2015-12-29 11:30:00,32.9,32.95,32.77,32.85,40236.0,24.07,24.1065,23.9749,24.0334,40236.0
2015-12-29 12:00:00,32.85,32.91,32.77,32.88,44653.0,24.0334,24.0773,23.9749,24.0553,44653.0
2015-12-29 12:30:00,32.88,32.88,32.77,32.82,50746.0,24.0553,24.0553,23.9749,24.0114,50746.0
2015-12-29 13:00:00,32.82,33.02,32.81,32.95,40598.0,24.0114,24.1578,24.0041,24.1065,40598.0
2015-12-29 13:30:00,32.95,33.07,32.93,33.04,51978.0,24.1065,24.1943,24.0919,24.1724,51978.0
2015-12-29 14:00:00,33.03,33.05,32.97,33.05,30722.0,24.1651,24.1797,24.1212,24.1797,30722.0
2015-12-29 14:30:00,33.05,33.09,32.99,33.09,28049.0,24.1797,24.209,24.1358,24.209,28049.0
2015-12-29 15:00:00,33.09,33.1,33.02,33.09,47185.0,24.209,24.2163,24.1578,24.209,47185.0
2015-12-29 15:30:00,33.09,33.1,32.97,32.98,123983.0,24.209,24.2163,24.1212,24.1285,123983.0
2015-12-30 09:30:00,32.86,32.95,32.7,32.79,31603.0,24.0407,24.1065,23.9236,23.9895,31603.0
2015-12-30 10:00:00,32.79,32.93,32.78,32.8,28539.0,23.9895,24.0919,23.9822,23.9968,28539.0
2015-12-30 10:30:00,32.81,33.0,32.81,32.95,51771.0,24.0041,24.1431,24.0041,24.1065,51771.0
2015-12-30 11:00:00,32.95,32.99,32.89,32.92,26522.0,24.1065,24.1358,24.0626,24.0846,26522.0
2015-12-30 11:30:00,32.92,32.93,32.83,32.89,22401.0,24.0846,24.0919,24.0188,24.0626,22401.0
2015-12-30 12:00:00,32.89,32.93,32.85,32.88,28746.0,24.0626,24.0919,24.0334,24.0553,28746.0
2015-12-30 12:30:00,32.87,32.87,32.8,32.86,26149.0,24.048,24.048,23.9968,24.0407,26149.0
2015-12-30 13:00:00,32.86,32.88,32.75,32.84,39759.0,24.0407,24.0553,23.9602,24.0261,39759.0
2015-12-30 13:30:00,32.83,32.91,32.79,32.86,17967.0,24.0188,24.0773,23.9895,24.0407,17967.0
2015-12-30 14:00:00,32.86,32.9,32.82,32.86,27297.0,24.0407,24.07,24.0114,24.0407,27297.0
2015-12-30 14:30:00,32.85,32.88,32.82,32.85,24962.0,24.0334,24.0553,24.0114,24.0334,24962.0
2015-12-30 15:00:00,32.85,32.89,32.8,32.8,31476.0,24.0334,24.0626,23.9968,23.9968,31476.0
2015-12-30 15:30:00,32.79,32.8,32.69,32.7,78787.0,23.9895,23.9968,23.9163,23.9236,78787.0
2015-12-31 09:30:00,32.49,32.58,32.42,32.52,21795.0,23.77,23.8359,23.7188,23.792,21795.0
2015-12-31 10:00:00,32.53,32.58,32.42,32.47,22006.0,23.7993,23.8359,23.7188,23.7554,22006.0
2015-12-31 10:30:00,32.47,32.52,32.37,32.5,22829.0,23.7554,23.792,23.6822,23.7773,22829.0
2015-12-31 11:00:00,32.5,32.59,32.45,32.47,27836.0,23.7773,23.8432,23.7407,23.7554,27836.0
2015-12-31 11:30:00,32.46,32.7,32.43,32.7,31531.0,23.7481,23.9236,23.7261,23.9236,31531.0
2015-12-31 12:00:00,32.71,32.81,32.68,32.8,41627.0,23.931,24.0041,23.909,23.9968,41627.0
2015-12-31 12:30:00,32.8,32.8,32.68,32.68,16735.0,23.9968,23.9968,23.909,23.909,16735.0
2015-12-31 13:00:00,32.67,32.77,32.62,32.77,32037.0,23.9017,23.9749,23.8651,23.9749,32037.0
2015-12-31 13:30:00,32.76,32.82,32.72,32.82,23949.0,23.9675,24.0114,23.9383,24.0114,23949.0
2015-12-31 14:00:00,32.83,32.84,32.71,32.74,25520.0,24.0188,24.0261,23.931,23.9529,25520.0
2015-12-31 14:30:00,32.73,32.77,32.68,32.73,32541.0,23.9456,23.9749,23.909,23.9456,32541.0
2015-12-31 15:00:00,32.72,32.73,32.6,32.6,35930.0,23.9383,23.9456,23.8505,23.8505,35930.0
2015-12-31 15:30:00,32.61,32.69,32.38,32.38,162528.0,23.8578,23.9163,23.6895,23.6895,162528.0
2016-01-04 09:30:00,32.1,32.1,31.52,31.68,66898.0,23.4847,23.4847,23.0603,23.1774,66898.0
2016-01-04 10:00:00,31.67,31.73,31.52,31.63,70424.0,23.1701,23.214,23.0603,23.1408,70424.0
2016-01-04 10:30:00,31.62,31.63,31.45,31.46,114572.0,23.1335,23.1408,23.0091,23.0164,114572.0
2016-01-04 11:00:00,31.45,31.49,31.29,31.39,64979.0,23.0091,23.0384,22.8921,22.9652,64979.0
2016-01-04 11:30:00,31.38,31.69,31.38,31.63,48601.0,22.9579,23.1847,22.9579,23.1408,48601.0
2016-01-04 12:00:00,31.62,31.63,31.38,31.46,57370.0,23.1335,23.1408,22.9579,23.0164,57370.0
2016-01-04 12:30:00,31.46,31.61,31.4,31.58,48954.0,23.0164,23.1262,22.9726,23.1042,48954.0
2016-01-04 13:00:00,31.57,31.62,31.45,31.51,40576.0,23.0969,23.1335,23.0091,23.053,40576.0
2016-01-04 13:30:00,31.51,31.51,31.43,31.47,43236.0,23.053,23.053,22.9945,23.0238,43236.0
2016-01-04 14:00:00,31.47,31.48,31.34,31.44,110930.0,23.0238,23.0311,22.9287,23.0018,110930.0
2016-01-04 14:30:00,31.44,31.47,31.38,31.44,53075.0,23.0018,23.0238,22.9579,23.0018,53075.0
2016-01-04 15:00:00,31.42,31.42,31.28,31.31,64611.0,22.9872,22.9872,22.8848,22.9067,64611.0
2016-01-04 15:30:00,31.31,31.52,31.3,31.51,256497.0,22.9067,23.0603,22.8994,23.053,256497.0
2016-01-05 09:30:00,31.56,31.87,31.56,31.62,44213.0,23.0896,23.3164,23.0896,23.1335,44213.0
2016-01-05 10:00:00,31.61,31.67,31.5,31.51,66898.0,23.1262,23.1701,23.0457,23.053,66898.0
2016-01-05 10:30:00,31.51,31.71,31.49,31.62,44745.0,23.053,23.1994,23.0384,23.1335,44745.0
2016-01-05 11:00:00,31.62,31.66,31.42,31.46,97564.0,23.1335,23.1628,22.9872,23.0164,97564.0
2016-01-05 11:30:00,31.46,31.53,31.44,31.47,93862.0,23.0164,23.0677,23.0018,23.0238,93862.0
2016-01-05 12:00:00,31.47,31.47,31.2,31.24,168994.0,23.0238,23.0238,22.8262,22.8555,168994.0
2016-01-05 12:30:00,31.24,31.38,31.23,31.38,68230.0,22.8555,22.9579,22.8482,22.9579,68230.0
2016-01-05 13:00:00,31.39,31.45,31.25,31.3,127917.0,22.9652,23.0091,22.8628,22.8994,127917.0
2016-01-05 13:30:00,31.3,31.48,31.27,31.41,71130.0,22.8994,23.0311,22.8774,22.9799,71130.0
2016-01-05 14:00:00,31.41,31.41,31.3,31.32,68256.0,22.9799,22.9799,22.8994,22.914,68256.0
2016-01-05 14:30:00,31.31,31.37,31.28,31.33,64913.0,22.9067,22.9506,22.8848,22.9213,64913.0
2016-01-05 15:00:00,31.33,31.33,31.23,31.29,80692.0,22.9213,22.9213,22.8482,22.8921,80692.0
2016-01-05 15:30:00,31.29,31.41,31.27,31.33,157231.0,22.8921,22.9799,22.8774,22.9213,157231.0
2016-01-06 09:30:00,30.74,31.11,30.69,31.02,70829.0,22.4897,22.7604,22.4531,22.6945,70829.0
2016-01-06 10:00:00,31.04,31.08,30.94,31.03,86193.0,22.7092,22.7384,22.636,22.7019,86193.0
2016-01-06 10:30:00,31.02,31.07,30.96,31.05,60784.0,22.6945,22.7311,22.6506,22.7165,60784.0
2016-01-06 11:00:00,31.06,31.23,31.06,31.19,83382.0,22.7238,22.8482,22.7238,22.8189,83382.0
2016-01-06 11:30:00,31.19,31.19,31.08,31.09,33794.0,22.8189,22.8189,22.7384,22.7458,33794.0
2016-01-06 12:00:00,31.09,31.1,31.02,31.06,50303.0,22.7458,22.7531,22.6945,22.7238,50303.0
2016-01-06 12:30:00,31.05,31.15,31.01,31.01,52663.0,22.7165,22.7896,22.6872,22.6872,52663.0
2016-01-06 13:00:00,31.01,31.06,30.92,30.99,59336.0,22.6872,22.7238,22.6214,22.6726,59336.0
2016-01-06 13:30:00,30.99,31.03,30.91,30.93,48969.0,22.6726,22.7019,22.6141,22.6287,48969.0
2016-01-06 14:00:00,30.93,31.1,30.88,31.08,118446.0,22.6287,22.7531,22.5921,22.7384,118446.0
2016-01-06 14:30:00,31.08,31.13,30.98,31.01,78690.0,22.7384,22.775,22.6653,22.6872,78690.0
2016-01-06 15:00:00,31.0,31.16,30.98,31.14,91351.0,22.6799,22.797,22.6653,22.7823,91351.0
2016-01-06 15:30:00,31.14,31.18,31.06,31.12,222105.0,22.7823,22.8116,22.7238,22.7677,222105.0
2016-01-07 09:30:00,30.45,30.86,30.3,30.72,88589.0,22.2775,22.5775,22.1678,22.4751,88589.0
2016-01-07 10:00:00,30.71,30.74,30.56,30.65,96312.0,22.4677,22.4897,22.358,22.4238,96312.0
2016-01-07 10:30:00,30.67,30.75,30.62,30.7,62085.0,22.4385,22.497,22.4019,22.4604,62085.0
2016-01-07 11:00:00,30.71,30.74,30.6,30.73,53732.0,22.4677,22.4897,22.3873,22.4824,53732.0
2016-01-07 11:30:00,30.73,30.75,30.63,30.63,48777.0,22.4824,22.497,22.4092,22.4092,48777.0
2016-01-07 12:00:00,30.63,30.72,30.62,30.66,59336.0,22.4092,22.4751,22.4019,22.4312,59336.0
2016-01-07 12:30:00,30.66,30.69,30.51,30.53,87350.0,22.4312,22.4531,22.3214,22.3361,87350.0
2016-01-07 13:00:00,30.53,30.55,30.29,30.37,72294.0,22.3361,22.3507,22.1605,22.219,72294.0
2016-01-07 13:30:00,30.36,30.46,30.21,30.43,62120.0,22.2117,22.2848,22.1019,22.2629,62120.0
2016-01-07 14:00:00,30.43,30.45,30.36,30.38,45256.0,22.2629,22.2775,22.2117,22.2263,45256.0
2016-01-07 14:30:00,30.38,30.51,30.34,30.41,48333.0,22.2263,22.3214,22.197,22.2483,48333.0
2016-01-07 15:00:00,30.39,30.42,30.19,30.2,107470.0,22.2336,22.2556,22.0873,22.0946,107470.0
2016-01-07 15:30:00,30.2,30.41,30.15,30.2,396103.0,22.0946,22.2483,22.058,22.0946,396103.0
2016-01-08 09:30:00,30.44,30.61,30.15,30.2,174314.0,22.2702,22.3946,22.058,22.0946,174314.0
2016-01-08 10:00:00,30.2,30.2,29.93,30.15,130416.0,22.0946,22.0946,21.8971,22.058,130416.0
2016-01-08 10:30:00,30.15,30.2,29.89,29.99,159323.0,22.058,22.0946,21.8678,21.941,159323.0
2016-01-08 11:00:00,29.98,30.06,29.85,29.87,71622.0,21.9337,21.9922,21.8386,21.8532,71622.0
2016-01-08 11:30:00,29.88,30.08,29.79,30.07,90432.0,21.8605,22.0068,21.7947,21.9995,90432.0
2016-01-08 12:00:00,30.09,30.2,30.03,30.18,60217.0,22.0141,22.0946,21.9702,22.08,60217.0
2016-01-08 12:30:00,30.17,30.18,30.05,30.12,77664.0,22.0727,22.08,21.9849,22.0361,77664.0
2016-01-08 13:00:00,30.12,30.12,29.98,30.05,64070.0,22.0361,22.0361,21.9337,21.9849,64070.0
2016-01-08 13:30:00,30.06,30.17,30.03,30.09,149056.0,21.9922,22.0727,21.9702,22.0141,149056.0
2016-01-08 14:00:00,30.09,30.18,30.0,30.01,63126.0,22.0141,22.08,21.9483,21.9556,63126.0
2016-01-08 14:30:00,30.01,30.15,30.01,30.08,64443.0,21.9556,22.058,21.9556,22.0068,64443.0
2016-01-08 15:00:00,30.08,30.12,29.98,29.99,66584.0,22.0068,22.0361,21.9337,21.941,66584.0
2016-01-08 15:30:00,29.98,29.98,29.62,29.68,327310.0,21.9337,21.9337,21.6703,21.7142,327310.0
2016-01-11 09:30:00,29.89,30.04,29.67,29.78,62634.0,21.8678,21.9776,21.7069,21.7873,62634.0
2016-01-11 10:00:00,29.78,29.78,29.6,29.69,120595.0,21.7873,21.7873,21.6557,21.7215,120595.0
2016-01-11 10:30:00,29.7,29.79,29.58,29.61,95665.0,21.7288,21.7947,21.641,21.663,95665.0
2016-01-11 11:00:00,29.6,29.62,29.42,29.53,131856.0,21.6557,21.6703,21.524,21.6044,131856.0
2016-01-11 11:30:00,29.53,29.74,29.49,29.67,79741.0,21.6044,21.7581,21.5752,21.7069,79741.0
2016-01-11 12:00:00,29.68,29.69,29.54,29.58,59607.0,21.7142,21.7215,21.6118,21.641,59607.0
2016-01-11 12:30:00,29.59,29.66,29.55,29.57,41035.0,21.6483,21.6995,21.6191,21.6337,41035.0
2016-01-11 13:00:00,29.58,29.61,29.46,29.47,67843.0,21.641,21.663,21.5532,21.5605,67843.0
2016-01-11 13:30:00,29.47,29.53,29.37,29.43,105046.0,21.5605,21.6044,21.4874,21.5313,105046.0
2016-01-11 14:00:00,29.43,29.6,29.36,29.57,88056.0,21.5313,21.6557,21.4801,21.6337,88056.0
2016-01-11 14:30:00,29.57,29.63,29.51,29.62,126864.0,21.6337,21.6776,21.5898,21.6703,126864.0
2016-01-11 15:00:00,29.62,29.78,29.51,29.77,461191.0,21.6703,21.7873,21.5898,21.78,461191.0
2016-01-11 15:30:00,29.78,29.93,29.76,29.78,265430.0,21.7873,21.8971,21.7727,21.7873,265430.0
2016-01-12 09:30:00,30.19,30.38,30.07,30.37,166014.0,22.0873,22.2263,21.9995,22.219,166014.0
2016-01-12 10:00:00,30.37,30.4,30.14,30.17,183065.0,22.219,22.2409,22.0507,22.0727,183065.0
2016-01-12 10:30:00,30.17,30.3,30.12,30.3,143812.0,22.0727,22.1678,22.0361,22.1678,143812.0
2016-01-12 11:00:00,30.29,30.3,29.96,29.96,131313.0,22.1605,22.1678,21.919,21.919,131313.0
2016-01-12 11:30:00,29.97,29.98,29.8,29.94,90639.0,21.9263,21.9337,21.802,21.9044,90639.0
2016-01-12 12:00:00,29.95,30.03,29.77,29.84,89754.0,21.9117,21.9702,21.78,21.8312,89754.0
2016-01-12 12:30:00,29.84,29.85,29.64,29.69,63178.0,21.8312,21.8386,21.6849,21.7215,63178.0
2016-01-12 13:00:00,29.7,29.79,29.64,29.68,73227.0,21.7288,21.7947,21.6849,21.7142,73227.0
2016-01-12 13:30:00,29.67,29.85,29.65,29.73,62046.0,21.7069,21.8386,21.6922,21.7508,62046.0
2016-01-12 14:00:00,29.73,29.76,29.53,29.74,87618.0,21.7508,21.7727,21.6044,21.7581,87618.0
2016-01-12 14:30:00,29.73,29.82,29.68,29.74,127518.0,21.7508,21.8166,21.7142,21.7581,127518.0
2016-01-12 15:00:00,29.74,29.97,29.63,29.93,90466.0,21.7581,21.9263,21.6776,21.8971,90466.0
2016-01-12 15:30:00,29.93,30.14,29.88,30.1,202362.0,21.8971,22.0507,21.8605,22.0215,202362.0
2016-01-13 09:30:00,30.22,30.32,29.89,29.93,79758.0,22.1093,22.1824,21.8678,21.8971,79758.0
2016-01-13 10:00:00,29.94,29.99,29.7,29.72,74192.0,21.9044,21.941,21.7288,21.7434,74192.0
2016-01-13 10:30:00,29.72,29.73,29.62,29.73,80855.0,21.7434,21.7508,21.6703,21.7508,80855.0
2016-01-13 11:00:00,29.73,29.77,29.57,29.59,78097.0,21.7508,21.78,21.6337,21.6483,78097.0
2016-01-13 11:30:00,29.59,29.62,29.24,29.27,98657.0,21.6483,21.6703,21.3923,21.4142,98657.0
2016-01-13 12:00:00,29.28,29.48,29.23,29.46,52987.0,21.4215,21.5679,21.385,21.5532,52987.0
2016-01-13 12:30:00,29.45,29.45,29.25,29.28,44364.0,21.5459,21.5459,21.3996,21.4215,44364.0
2016-01-13 13:00:00,29.28,29.36,29.19,29.19,64422.0,21.4215,21.4801,21.3557,21.3557,64422.0
2016-01-13 13:30:00,29.19,29.24,29.04,29.05,64123.0,21.3557,21.3923,21.246,21.2533,64123.0
2016-01-13 14:00:00,29.07,29.16,29.0,29.05,66558.0,21.2679,21.3337,21.2167,21.2533,66558.0
2016-01-13 14:30:00,29.05,29.12,28.78,29.11,119619.0,21.2533,21.3045,21.0557,21.2972,119619.0
2016-01-13 15:00:00,29.11,29.18,29.04,29.12,164863.0,21.2972,21.3484,21.246,21.3045,164863.0
2016-01-13 15:30:00,29.11,29.17,28.96,29.0,365640.0,21.2972,21.3411,21.1874,21.2167,365640.0
2016-01-14 09:30:00,29.17,29.33,28.67,28.73,183067.0,21.3411,21.4581,20.9753,21.0192,183067.0
2016-01-14 10:00:00,28.73,29.26,28.7,29.26,249591.0,21.0192,21.4069,20.9972,21.4069,249591.0
2016-01-14 10:30:00,29.24,29.56,29.21,29.31,64864.0,21.3923,21.6264,21.3703,21.4435,64864.0
2016-01-14 11:00:00,29.3,29.41,29.13,29.19,114700.0,21.4362,21.5166,21.3118,21.3557,114700.0
2016-01-14 11:30:00,29.2,29.31,29.1,29.31,35932.0,21.363,21.4435,21.2898,21.4435,35932.0
2016-01-14 12:00:00,29.33,29.37,29.21,29.3,36244.0,21.4581,21.4874,21.3703,21.4362,36244.0
2016-01-14 12:30:00,29.32,29.44,29.3,29.34,55450.0,21.4508,21.5386,21.4362,21.4654,55450.0
2016-01-14 13:00:00,29.33,29.62,29.31,29.57,90925.0,21.4581,21.6703,21.4435,21.6337,90925.0
2016-01-14 13:30:00,29.58,29.62,29.48,29.54,54726.0,21.641,21.6703,21.5679,21.6118,54726.0
2016-01-14 14:00:00,29.55,29.57,29.45,29.48,54096.0,21.6191,21.6337,21.5459,21.5679,54096.0
2016-01-14 14:30:00,29.49,29.6,29.42,29.57,53739.0,21.5752,21.6557,21.524,21.6337,53739.0
2016-01-14 15:00:00,29.58,29.62,29.46,29.47,51062.0,21.641,21.6703,21.5532,21.5605,51062.0
2016-01-14 15:30:00,29.47,29.53,29.4,29.42,172634.0,21.5605,21.6044,21.5093,21.524,172634.0
2016-01-15 09:30:00,28.49,28.8,28.49,28.62,46038.0,20.8436,21.0704,20.8436,20.9387,46038.0
2016-01-15 10:00:00,28.63,28.79,28.51,28.74,68735.0,20.946,21.063,20.8582,21.0265,68735.0
2016-01-15 10:30:00,28.73,28.93,28.73,28.75,47801.0,21.0192,21.1655,21.0192,21.0338,47801.0
2016-01-15 11:00:00,28.73,28.77,28.6,28.71,63846.0,21.0192,21.0484,20.924,21.0045,63846.0
2016-01-15 11:30:00,28.71,28.77,28.55,28.58,46396.0,21.0045,21.0484,20.8875,20.9094,46396.0
2016-01-15 12:00:00,28.59,28.69,28.5,28.55,101623.0,20.9167,20.9899,20.8509,20.8875,101623.0
2016-01-15 12:30:00,28.55,28.82,28.42,28.8,97010.0,20.8875,21.085,20.7924,21.0704,97010.0
2016-01-15 13:00:00,28.8,28.84,28.7,28.8,62266.0,21.0704,21.0996,20.9972,21.0704,62266.0
2016-01-15 13:30:00,28.8,29.02,28.78,28.97,102231.0,21.0704,21.2313,21.0557,21.1947,102231.0
2016-01-15 14:00:00,28.97,29.16,28.94,28.98,82513.0,21.1947,21.3337,21.1728,21.2021,82513.0
2016-01-15 14:30:00,28.98,29.17,28.89,29.17,64376.0,21.2021,21.3411,21.1362,21.3411,64376.0
2016-01-15 15:00:00,29.17,29.24,28.95,29.12,94660.0,21.3411,21.3923,21.1801,21.3045,94660.0
2016-01-15 15:30:00,29.11,29.23,29.07,29.16,257618.0,21.2972,21.385,21.2679,21.3337,257618.0
2016-01-19 09:30:00,29.04,29.99,28.64,29.67,236887.0,21.246,21.941,20.9533,21.7069,236887.0
2016-01-19 10:00:00,29.67,29.99,29.51,29.78,124130.0,21.7069,21.941,21.5898,21.7873,124130.0
2016-01-19 10:30:00,29.77,29.77,29.45,29.45,85428.0,21.78,21.78,21.5459,21.5459,85428.0
2016-01-19 11:00:00,29.44,29.56,29.16,29.37,102623.0,21.5386,21.6264,21.3337,21.4874,102623.0
2016-01-19 11:30:00,29.37,29.48,29.21,29.21,154355.0,21.4874,21.5679,21.3703,21.3703,154355.0
2016-01-19 12:00:00,29.22,29.28,29.04,29.16,67400.0,21.3776,21.4215,21.246,21.3337,67400.0
2016-01-19 12:30:00,29.15,29.25,29.12,29.21,124328.0,21.3264,21.3996,21.3045,21.3703,124328.0
2016-01-19 13:00:00,29.21,29.44,29.21,29.32,75304.0,21.3703,21.5386,21.3703,21.4508,75304.0
2016-01-19 13:30:00,29.31,29.36,29.25,29.26,50533.0,21.4435,21.4801,21.3996,21.4069,50533.0
2016-01-19 14:00:00,29.26,29.27,29.07,29.23,101860.0,21.4069,21.4142,21.2679,21.385,101860.0
2016-01-19 14:30:00,29.23,29.23,28.98,29.04,103389.0,21.385,21.385,21.2021,21.246,103389.0
2016-01-19 15:00:00,29.04,29.21,29.04,29.19,114757.0,21.246,21.3703,21.246,21.3557,114757.0
2016-01-19 15:30:00,29.19,29.26,29.06,29.06,349969.0,21.3557,21.4069,21.2606,21.2606,349969.0
2016-01-20 09:30:00,28.6,28.95,28.46,28.48,72464.0,20.924,21.1801,20.8216,20.8363,72464.0
2016-01-20 10:00:00,28.48,28.5,28.3,28.41,71189.0,20.8363,20.8509,20.7046,20.785,71189.0
2016-01-20 10:30:00,28.41,28.41,28.19,28.2,67305.0,20.785,20.785,20.6241,20.6314,67305.0
2016-01-20 11:00:00,28.19,28.34,28.19,28.25,149192.0,20.6241,20.7338,20.6241,20.668,149192.0
2016-01-20 11:30:00,28.26,28.27,27.86,27.93,129456.0,20.6753,20.6826,20.3827,20.4339,129456.0
2016-01-20 12:00:00,27.92,27.97,27.77,27.83,65805.0,20.4265,20.4631,20.3168,20.3607,65805.0
2016-01-20 12:30:00,27.82,28.01,27.81,28.01,104809.0,20.3534,20.4924,20.3461,20.4924,104809.0
2016-01-20 13:00:00,28.01,28.1,27.82,27.95,164510.0,20.4924,20.5582,20.3534,20.4485,164510.0
2016-01-20 13:30:00,27.95,28.23,27.94,28.2,145471.0,20.4485,20.6533,20.4412,20.6314,145471.0
2016-01-20 14:00:00,28.19,28.23,28.02,28.14,181960.0,20.6241,20.6533,20.4997,20.5875,181960.0
2016-01-20 14:30:00,28.15,28.28,28.04,28.24,79188.0,20.5948,20.6899,20.5143,20.6607,79188.0
2016-01-20 15:00:00,28.23,28.78,28.19,28.76,137799.0,20.6533,21.0557,20.6241,21.0411,137799.0
2016-01-20 15:30:00,28.77,28.81,28.47,28.49,333189.0,21.0484,21.0777,20.8289,20.8436,333189.0
2016-01-21 09:30:00,28.4,28.71,28.29,28.48,118902.0,20.7777,21.0045,20.6972,20.8363,118902.0
2016-01-21 10:00:00,28.47,28.7,28.44,28.7,53591.0,20.8289,20.9972,20.807,20.9972,53591.0
2016-01-21 10:30:00,28.72,28.9,28.65,28.65,62138.0,21.0118,21.1435,20.9606,20.9606,62138.0
2016-01-21 11:00:00,28.64,28.75,28.5,28.52,41966.0,20.9533,21.0338,20.8509,20.8655,41966.0
2016-01-21 11:30:00,28.54,28.78,28.52,28.75,52763.0,20.8801,21.0557,20.8655,21.0338,52763.0
2016-01-21 12:00:00,28.76,28.86,28.67,28.76,45995.0,21.0411,21.1143,20.9753,21.0411,45995.0
2016-01-21 12:30:00,28.77,28.8,28.52,28.56,51808.0,21.0484,21.0704,20.8655,20.8948,51808.0
2016-01-21 13:00:00,28.56,28.61,28.26,28.27,59463.0,20.8948,20.9314,20.6753,20.6826,59463.0
2016-01-21 13:30:00,28.27,28.28,28.09,28.11,63583.0,20.6826,20.6899,20.5509,20.5656,63583.0
2016-01-21 14:00:00,28.11,28.15,27.89,28.01,79268.0,20.5656,20.5948,20.4046,20.4924,79268.0
2016-01-21 14:30:00,28.04,28.2,28.01,28.18,61991.0,20.5143,20.6314,20.4924,20.6168,61991.0
2016-01-21 15:00:00,28.18,28.18,28.02,28.11,85175.0,20.6168,20.6168,20.4997,20.5656,85175.0
2016-01-21 15:30:00,28.11,28.27,28.05,28.06,166777.0,20.5656,20.6826,20.5217,20.529,166777.0
2016-01-22 09:30:00,28.53,28.79,28.24,28.62,42729.0,20.8728,21.063,20.6607,20.9387,42729.0
2016-01-22 10:00:00,28.63,28.66,28.51,28.61,49061.0,20.946,20.9679,20.8582,20.9314,49061.0
2016-01-22 10:30:00,28.62,28.69,28.55,28.58,55819.0,20.9387,20.9899,20.8875,20.9094,55819.0
2016-01-22 11:00:00,28.58,28.62,28.46,28.52,53428.0,20.9094,20.9387,20.8216,20.8655,53428.0
2016-01-22 11:30:00,28.52,28.54,28.36,28.4,44126.0,20.8655,20.8801,20.7485,20.7777,44126.0
2016-01-22 12:00:00,28.41,28.74,28.41,28.71,114381.0,20.785,21.0265,20.785,21.0045,114381.0
2016-01-22 12:30:00,28.71,28.8,28.68,28.79,39000.0,21.0045,21.0704,20.9826,21.063,39000.0
2016-01-22 13:00:00,28.8,28.85,28.73,28.84,47489.0,21.0704,21.1069,21.0192,21.0996,47489.0
2016-01-22 13:30:00,28.83,28.91,28.82,28.91,37810.0,21.0923,21.1508,21.085,21.1508,37810.0
2016-01-22 14:00:00,28.91,29.12,28.88,29.03,126848.0,21.1508,21.3045,21.1289,21.2386,126848.0
2016-01-22 14:30:00,29.02,29.15,28.98,29.15,175007.0,21.2313,21.3264,21.2021,21.3264,175007.0
2016-01-22 15:00:00,29.15,29.2,29.03,29.07,144593.0,21.3264,21.363,21.2386,21.2679,144593.0
2016-01-22 15:30:00,29.06,29.21,29.04,29.2,299889.0,21.2606,21.3703,21.246,21.363,299889.0
2016-01-25 09:30:00,29.02,29.14,28.73,28.83,51486.0,21.2313,21.3191,21.0192,21.0923,51486.0
2016-01-25 10:00:00,28.81,28.93,28.64,28.77,40858.0,21.0777,21.1655,20.9533,21.0484,40858.0
2016-01-25 10:30:00,28.76,28.8,28.49,28.49,34274.0,21.0411,21.0704,20.8436,20.8436,34274.0
2016-01-25 11:00:00,28.49,28.51,28.34,28.51,49615.0,20.8436,20.8582,20.7338,20.8582,49615.0
2016-01-25 11:30:00,28.5,28.51,28.38,28.38,43359.0,20.8509,20.8582,20.7631,20.7631,43359.0
2016-01-25 12:00:00,28.37,28.46,28.33,28.44,33969.0,20.7558,20.8216,20.7265,20.807,33969.0
2016-01-25 12:30:00,28.44,28.47,28.33,28.39,26967.0,20.807,20.8289,20.7265,20.7704,26967.0
2016-01-25 13:00:00,28.41,28.51,28.35,28.43,34961.0,20.785,20.8582,20.7411,20.7997,34961.0
2016-01-25 13:30:00,28.43,28.46,28.32,28.33,40867.0,20.7997,20.8216,20.7192,20.7265,40867.0
2016-01-25 14:00:00,28.33,28.43,28.28,28.38,38225.0,20.7265,20.7997,20.6899,20.7631,38225.0
2016-01-25 14:30:00,28.39,28.4,28.09,28.12,68924.0,20.7704,20.7777,20.5509,20.5729,68924.0
2016-01-25 15:00:00,28.12,28.21,27.92,28.0,101177.0,20.5729,20.6387,20.4265,20.4851,101177.0
2016-01-25 15:30:00,27.99,28.05,27.86,27.89,241425.0,20.4778,20.5217,20.3827,20.4046,241425.0
2016-01-26 09:30:00,28.08,28.49,28.08,28.37,90327.0,20.5436,20.8436,20.5436,20.7558,90327.0
2016-01-26 10:00:00,28.38,28.62,28.38,28.6,151050.0,20.7631,20.9387,20.7631,20.924,151050.0
2016-01-26 10:30:00,28.62,28.98,28.62,28.82,152737.0,20.9387,21.2021,20.9387,21.085,152737.0
2016-01-26 11:00:00,28.8,28.93,28.74,28.78,69203.0,21.0704,21.1655,21.0265,21.0557,69203.0
2016-01-26 11:30:00,28.77,28.77,28.64,28.71,65644.0,21.0484,21.0484,20.9533,21.0045,65644.0
2016-01-26 12:00:00,28.72,29.1,28.72,29.05,52275.0,21.0118,21.2898,21.0118,21.2533,52275.0
2016-01-26 12:30:00,29.04,29.11,28.94,28.99,43558.0,21.246,21.2972,21.1728,21.2094,43558.0
2016-01-26 13:00:00,28.99,29.07,28.98,29.0,79887.0,21.2094,21.2679,21.2021,21.2167,79887.0
2016-01-26 13:30:00,28.99,29.03,28.92,28.92,34585.0,21.2094,21.2386,21.1582,21.1582,34585.0
2016-01-26 14:00:00,28.92,29.0,28.88,28.99,52603.0,21.1582,21.2167,21.1289,21.2094,52603.0
2016-01-26 14:30:00,28.98,29.11,28.96,29.02,142149.0,21.2021,21.2972,21.1874,21.2313,142149.0
2016-01-26 15:00:00,29.02,29.05,28.93,29.0,249338.0,21.2313,21.2533,21.1655,21.2167,249338.0
2016-01-26 15:30:00,28.99,29.11,28.96,29.11,322587.0,21.2094,21.2972,21.1874,21.2972,322587.0
2016-01-27 09:30:00,29.06,29.24,28.91,29.21,40228.0,21.2606,21.3923,21.1508,21.3703,40228.0
2016-01-27 10:00:00,29.23,29.32,29.09,29.27,108979.0,21.385,21.4508,21.2825,21.4142,108979.0
2016-01-27 10:30:00,29.28,29.59,29.26,29.49,116102.0,21.4215,21.6483,21.4069,21.5752,116102.0
2016-01-27 11:00:00,29.48,29.91,29.45,29.91,100104.0,21.5679,21.8825,21.5459,21.8825,100104.0
2016-01-27 11:30:00,29.91,30.06,29.82,29.98,76500.0,21.8825,21.9922,21.8166,21.9337,76500.0
2016-01-27 12:00:00,29.98,30.13,29.92,29.96,96580.0,21.9337,22.0434,21.8898,21.919,96580.0
2016-01-27 12:30:00,29.96,30.01,29.88,29.92,59635.0,21.919,21.9556,21.8605,21.8898,59635.0
2016-01-27 13:00:00,29.92,30.03,29.88,29.88,65898.0,21.8898,21.9702,21.8605,21.8605,65898.0
2016-01-27 13:30:00,29.88,30.06,29.88,30.0,70939.0,21.8605,21.9922,21.8605,21.9483,70939.0
2016-01-27 14:00:00,29.99,30.04,29.53,29.76,105047.0,21.941,21.9776,21.6044,21.7727,105047.0
2016-01-27 14:30:00,29.74,29.82,29.54,29.55,93193.0,21.7581,21.8166,21.6118,21.6191,93193.0
2016-01-27 15:00:00,29.55,29.61,29.29,29.54,129052.0,21.6191,21.663,21.4289,21.6118,129052.0
2016-01-27 15:30:00,29.54,29.61,29.42,29.46,242365.0,21.6118,21.663,21.524,21.5532,242365.0
2016-01-28 09:30:00,29.81,30.15,29.74,30.0,60301.0,21.8093,22.058,21.7581,21.9483,60301.0
2016-01-28 10:00:00,30.02,30.02,29.72,29.72,64570.0,21.9629,21.9629,21.7434,21.7434,64570.0
2016-01-28 10:30:00,29.72,29.8,29.6,29.74,64415.0,21.7434,21.802,21.6557,21.7581,64415.0
2016-01-28 11:00:00,29.74,29.92,29.74,29.84,54580.0,21.7581,21.8898,21.7581,21.8312,54580.0
2016-01-28 11:30:00,29.84,29.87,29.64,29.64,40423.0,21.8312,21.8532,21.6849,21.6849,40423.0
2016-01-28 12:00:00,29.63,29.86,29.63,29.84,72663.0,21.6776,21.8459,21.6776,21.8312,72663.0
2016-01-28 12:30:00,29.84,29.99,29.82,29.86,60585.0,21.8312,21.941,21.8166,21.8459,60585.0
2016-01-28 13:00:00,29.86,29.87,29.63,29.73,57916.0,21.8459,21.8532,21.6776,21.7508,57916.0
2016-01-28 13:30:00,29.72,29.8,29.58,29.59,43732.0,21.7434,21.802,21.641,21.6483,43732.0
2016-01-28 14:00:00,29.59,29.75,29.59,29.72,65874.0,21.6483,21.7654,21.6483,21.7434,65874.0
2016-01-28 14:30:00,29.73,29.78,29.61,29.67,51547.0,21.7508,21.7873,21.663,21.7069,51547.0
2016-01-28 15:00:00,29.67,29.73,29.63,29.64,129800.0,21.7069,21.7508,21.6776,21.6849,129800.0
2016-01-28 15:30:00,29.63,29.73,29.57,29.59,178295.0,21.6776,21.7508,21.6337,21.6483,178295.0
2016-01-29 09:30:00,29.66,30.05,29.49,30.01,111574.0,21.6995,21.9849,21.5752,21.9556,111574.0
2016-01-29 10:00:00,30.03,30.18,29.94,29.94,53835.0,21.9702,22.08,21.9044,21.9044,53835.0
2016-01-29 10:30:00,29.93,29.95,29.79,29.89,108290.0,21.8971,21.9117,21.7947,21.8678,108290.0
2016-01-29 11:00:00,29.9,30.04,29.88,29.94,65948.0,21.8751,21.9776,21.8605,21.9044,65948.0
2016-01-29 11:30:00,29.94,29.96,29.73,29.79,50135.0,21.9044,21.919,21.7508,21.7947,50135.0
2016-01-29 12:00:00,29.79,29.93,29.76,29.87,69157.0,21.7947,21.8971,21.7727,21.8532,69157.0
2016-01-29 12:30:00,29.87,29.88,29.76,29.78,109739.0,21.8532,21.8605,21.7727,21.7873,109739.0
2016-01-29 13:00:00,29.78,29.86,29.68,29.83,56999.0,21.7873,21.8459,21.7142,21.8239,56999.0
2016-01-29 13:30:00,29.84,29.95,29.83,29.9,52983.0,21.8312,21.9117,21.8239,21.8751,52983.0
2016-01-29 14:00:00,29.9,30.04,29.84,30.04,65019.0,21.8751,21.9776,21.8312,21.9776,65019.0
2016-01-29 14:30:00,30.03,30.12,30.02,30.07,83943.0,21.9702,22.0361,21.9629,21.9995,83943.0
2016-01-29 15:00:00,30.07,30.27,30.04,30.26,119832.0,21.9995,22.1458,21.9776,22.1385,119832.0
2016-01-29 15:30:00,30.25,30.53,30.23,30.53,259084.0,22.1312,22.3361,22.1166,22.3361,259084.0
2016-02-01 09:30:00,30.32,30.46,30.05,30.07,50575.0,22.1824,22.2848,21.9849,21.9995,50575.0
2016-02-01 10:00:00,30.05,30.22,29.94,30.21,53734.0,21.9849,22.1093,21.9044,22.1019,53734.0
2016-02-01 10:30:00,30.21,30.23,30.07,30.13,31258.0,22.1019,22.1166,21.9995,22.0434,31258.0
2016-02-01 11:00:00,30.12,30.3,30.1,30.26,64826.0,22.0361,22.1678,22.0215,22.1385,64826.0
2016-02-01 11:30:00,30.26,30.36,30.18,30.21,85444.0,22.1385,22.2117,22.08,22.1019,85444.0
2016-02-01 12:00:00,30.21,30.22,29.96,29.99,105598.0,22.1019,22.1093,21.919,21.941,105598.0
2016-02-01 12:30:00,29.99,30.08,29.86,29.86,98687.0,21.941,22.0068,21.8459,21.8459,98687.0
2016-02-01 13:00:00,29.87,30.15,29.83,30.12,137289.0,21.8532,22.058,21.8239,22.0361,137289.0
2016-02-01 13:30:00,30.12,30.12,29.89,29.96,37014.0,22.0361,22.0361,21.8678,21.919,37014.0
2016-02-01 14:00:00,29.97,30.02,29.9,30.01,65307.0,21.9263,21.9629,21.8751,21.9556,65307.0
2016-02-01 14:30:00,30.02,30.11,29.99,30.1,45535.0,21.9629,22.0288,21.941,22.0215,45535.0
2016-02-01 15:00:00,30.09,30.29,30.07,30.29,65595.0,22.0141,22.1605,21.9995,22.1605,65595.0
2016-02-01 15:30:00,30.29,30.32,30.09,30.09,145301.0,22.1605,22.1824,22.0141,22.0141,145301.0
2016-02-02 09:30:00,29.45,29.62,29.33,29.52,37172.0,21.5459,21.6703,21.4581,21.5971,37172.0
2016-02-02 10:00:00,29.53,29.58,29.26,29.42,38804.0,21.6044,21.641,21.4069,21.524,38804.0
2016-02-02 10:30:00,29.43,29.46,29.32,29.33,31313.0,21.5313,21.5532,21.4508,21.4581,31313.0
2016-02-02 11:00:00,29.32,29.49,29.29,29.38,30045.0,21.4508,21.5752,21.4289,21.4947,30045.0
2016-02-02 11:30:00,29.38,29.49,29.36,29.39,26635.0,21.4947,21.5752,21.4801,21.502,26635.0
2016-02-02 12:00:00,29.38,29.4,29.25,29.35,31610.0,21.4947,21.5093,21.3996,21.4728,31610.0
2016-02-02 12:30:00,29.36,29.46,29.31,29.39,23102.0,21.4801,21.5532,21.4435,21.502,23102.0
2016-02-02 13:00:00,29.4,29.49,29.33,29.47,36998.0,21.5093,21.5752,21.4581,21.5605,36998.0
2016-02-02 13:30:00,29.46,29.49,29.26,29.28,26816.0,21.5532,21.5752,21.4069,21.4215,26816.0
2016-02-02 14:00:00,29.28,29.32,29.21,29.23,62347.0,21.4215,21.4508,21.3703,21.385,62347.0
2016-02-02 14:30:00,29.24,29.36,29.21,29.25,55833.0,21.3923,21.4801,21.3703,21.3996,55833.0
2016-02-02 15:00:00,29.23,29.23,29.1,29.18,74857.0,21.385,21.385,21.2898,21.3484,74857.0
2016-02-02 15:30:00,29.18,29.33,29.17,29.25,141069.0,21.3484,21.4581,21.3411,21.3996,141069.0
2016-02-03 09:30:00,29.53,29.61,28.95,28.97,40443.0,21.6044,21.663,21.1801,21.1947,40443.0
2016-02-03 10:00:00,28.95,28.95,28.48,28.49,113949.0,21.1801,21.1801,20.8363,20.8436,113949.0
2016-02-03 10:30:00,28.47,28.82,28.35,28.82,40673.0,20.8289,21.085,20.7411,21.085,40673.0
2016-02-03 11:00:00,28.81,28.81,28.52,28.74,52448.0,21.0777,21.0777,20.8655,21.0265,52448.0
2016-02-03 11:30:00,28.76,28.96,28.69,28.89,111524.0,21.0411,21.1874,20.9899,21.1362,111524.0
2016-02-03 12:00:00,28.89,28.94,28.77,28.85,35169.0,21.1362,21.1728,21.0484,21.1069,35169.0
2016-02-03 12:30:00,28.83,28.85,28.73,28.84,51696.0,21.0923,21.1069,21.0192,21.0996,51696.0
2016-02-03 13:00:00,28.84,28.88,28.73,28.75,53527.0,21.0996,21.1289,21.0192,21.0338,53527.0
2016-02-03 13:30:00,28.74,28.74,28.62,28.69,40619.0,21.0265,21.0265,20.9387,20.9899,40619.0
2016-02-03 14:00:00,28.7,29.17,28.69,29.14,58331.0,20.9972,21.3411,20.9899,21.3191,58331.0
2016-02-03 14:30:00,29.13,29.29,29.08,29.25,42113.0,21.3118,21.4289,21.2752,21.3996,42113.0
2016-02-03 15:00:00,29.27,29.33,29.17,29.17,65107.0,21.4142,21.4581,21.3411,21.3411,65107.0
2016-02-03 15:30:00,29.17,29.28,29.13,29.26,137974.0,21.3411,21.4215,21.3118,21.4069,137974.0
2016-02-04 09:30:00,29.19,29.88,29.19,29.76,80840.0,21.3557,21.8605,21.3557,21.7727,80840.0
2016-02-04 10:00:00,29.77,29.86,29.45,29.73,164917.0,21.78,21.8459,21.5459,21.7508,164917.0
2016-02-04 10:30:00,29.74,29.9,29.71,29.89,84450.0,21.7581,21.8751,21.7361,21.8678,84450.0
2016-02-04 11:00:00,29.89,29.89,29.56,29.66,80004.0,21.8678,21.8678,21.6264,21.6995,80004.0
2016-02-04 11:30:00,29.65,29.66,29.44,29.53,68611.0,21.6922,21.6995,21.5386,21.6044,68611.0
2016-02-04 12:00:00,29.54,29.71,29.51,29.57,49439.0,21.6118,21.7361,21.5898,21.6337,49439.0
2016-02-04 12:30:00,29.57,29.67,29.45,29.47,70797.0,21.6337,21.7069,21.5459,21.5605,70797.0
2016-02-04 13:00:00,29.47,29.59,29.42,29.45,72558.0,21.5605,21.6483,21.524,21.5459,72558.0
2016-02-04 13:30:00,29.44,29.47,29.23,29.28,80047.0,21.5386,21.5605,21.385,21.4215,80047.0
2016-02-04 14:00:00,29.28,29.35,29.2,29.28,65919.0,21.4215,21.4728,21.363,21.4215,65919.0
2016-02-04 14:30:00,29.28,29.44,29.28,29.44,64221.0,21.4215,21.5386,21.4215,21.5386,64221.0
2016-02-04 15:00:00,29.44,29.53,29.39,29.39,80461.0,21.5386,21.6044,21.502,21.502,80461.0
2016-02-04 15:30:00,29.39,29.63,29.39,29.61,153302.0,21.502,21.6776,21.502,21.663,153302.0
2016-02-05 09:30:00,29.61,29.95,29.57,29.65,27083.0,21.663,21.9117,21.6337,21.6922,27083.0
2016-02-05 10:00:00,29.67,29.86,29.59,29.6,56979.0,21.7069,21.8459,21.6483,21.6557,56979.0
2016-02-05 10:30:00,29.62,29.72,29.4,29.42,59128.0,21.6703,21.7434,21.5093,21.524,59128.0
2016-02-05 11:00:00,29.41,29.44,29.21,29.25,68669.0,21.5166,21.5386,21.3703,21.3996,68669.0
2016-02-05 11:30:00,29.27,29.28,29.03,29.15,110619.0,21.4142,21.4215,21.2386,21.3264,110619.0
2016-02-05 12:00:00,29.16,29.24,29.04,29.24,82477.0,21.3337,21.3923,21.246,21.3923,82477.0
2016-02-05 12:30:00,29.24,29.25,29.07,29.09,37490.0,21.3923,21.3996,21.2679,21.2825,37490.0
2016-02-05 13:00:00,29.1,29.19,29.04,29.19,48386.0,21.2898,21.3557,21.246,21.3557,48386.0
2016-02-05 13:30:00,29.19,29.19,29.0,29.04,44528.0,21.3557,21.3557,21.2167,21.246,44528.0
2016-02-05 14:00:00,29.06,29.07,28.75,28.78,119246.0,21.2606,21.2679,21.0338,21.0557,119246.0
2016-02-05 14:30:00,28.78,28.81,28.61,28.71,274250.0,21.0557,21.0777,20.9314,21.0045,274250.0
2016-02-05 15:00:00,28.7,28.77,28.63,28.66,144521.0,20.9972,21.0484,20.946,20.9679,144521.0
2016-02-05 15:30:00,28.66,28.7,28.45,28.53,371161.0,20.9679,20.9972,20.8143,20.8728,371161.0
2016-02-08 09:30:00,28.09,28.1,27.35,27.44,135384.0,20.5509,20.5582,20.0095,20.0754,135384.0
2016-02-08 10:00:00,27.42,27.57,27.35,27.5,119806.0,20.0607,20.1705,20.0095,20.1193,119806.0
2016-02-08 10:30:00,27.49,27.58,27.26,27.27,203271.0,20.112,20.1778,19.9437,19.951,203271.0
2016-02-08 11:00:00,27.27,27.3,27.05,27.2,177784.0,19.951,19.973,19.79,19.8998,177784.0
2016-02-08 11:30:00,27.2,27.33,27.15,27.29,114814.0,19.8998,19.9949,19.8632,19.9656,114814.0
2016-02-08 12:00:00,27.29,27.46,27.28,27.42,91944.0,19.9656,20.09,19.9583,20.0607,91944.0
2016-02-08 12:30:00,27.42,27.47,27.21,27.23,53232.0,20.0607,20.0973,19.9071,19.9217,53232.0
2016-02-08 13:00:00,27.24,27.26,27.06,27.12,88024.0,19.9291,19.9437,19.7974,19.8413,88024.0
2016-02-08 13:30:00,27.12,27.15,26.87,26.87,170083.0,19.8413,19.8632,19.6584,19.6584,170083.0
2016-02-08 14:00:00,26.87,26.95,26.8,26.84,185553.0,19.6584,19.7169,19.6071,19.6364,185553.0
2016-02-08 14:30:00,26.83,26.93,26.75,26.92,177642.0,19.6291,19.7023,19.5706,19.6949,177642.0
2016-02-08 15:00:00,26.93,27.18,26.9,27.1,174089.0,19.7023,19.8852,19.6803,19.8266,174089.0
2016-02-08 15:30:00,27.11,27.39,27.11,27.25,310091.0,19.8339,20.0388,19.8339,19.9364,310091.0
2016-02-09 09:30:00,26.81,27.11,26.54,26.99,161368.0,19.6145,19.8339,19.4169,19.7462,161368.0
2016-02-09 10:00:00,27.01,27.21,26.91,27.0,81769.0,19.7608,19.9071,19.6876,19.7535,81769.0
2016-02-09 10:30:00,27.01,27.01,26.24,26.27,444971.0,19.7608,19.7608,19.1974,19.2194,444971.0
2016-02-09 11:00:00,26.27,26.91,26.24,26.84,141594.0,19.2194,19.6876,19.1974,19.6364,141594.0
2016-02-09 11:30:00,26.84,26.92,26.73,26.75,72786.0,19.6364,19.6949,19.5559,19.5706,72786.0
2016-02-09 12:00:00,26.76,26.91,26.76,26.88,55688.0,19.5779,19.6876,19.5779,19.6657,55688.0
2016-02-09 12:30:00,26.87,26.96,26.83,26.89,53881.0,19.6584,19.7242,19.6291,19.673,53881.0
2016-02-09 13:00:00,26.89,26.9,26.68,26.77,69452.0,19.673,19.6803,19.5194,19.5852,69452.0
2016-02-09 13:30:00,26.79,26.91,26.77,26.89,54227.0,19.5998,19.6876,19.5852,19.673,54227.0
2016-02-09 14:00:00,26.9,27.12,26.88,27.03,81435.0,19.6803,19.8413,19.6657,19.7754,81435.0
2016-02-09 14:30:00,27.03,27.3,27.03,27.29,84679.0,19.7754,19.973,19.7754,19.9656,84679.0
2016-02-09 15:00:00,27.29,27.47,27.26,27.3,118508.0,19.9656,20.0973,19.9437,19.973,118508.0
2016-02-09 15:30:00,27.3,27.41,27.23,27.26,208521.0,19.973,20.0534,19.9217,19.9437,208521.0
2016-02-10 09:30:00,27.49,27.83,27.47,27.76,51260.0,20.112,20.3607,20.0973,20.3095,51260.0
2016-02-10 10:00:00,27.79,27.95,27.64,27.81,52858.0,20.3314,20.4485,20.2217,20.3461,52858.0
2016-02-10 10:30:00,27.85,28.02,27.64,27.68,48899.0,20.3753,20.4997,20.2217,20.251,48899.0
2016-02-10 11:00:00,27.69,27.72,27.43,27.44,71731.0,20.2583,20.2802,20.0681,20.0754,71731.0
2016-02-10 11:30:00,27.44,27.54,27.3,27.51,49101.0,20.0754,20.1485,19.973,20.1266,49101.0
2016-02-10 12:00:00,27.51,27.53,27.38,27.5,57648.0,20.1266,20.1412,20.0315,20.1193,57648.0
2016-02-10 12:30:00,27.51,27.68,27.49,27.66,24291.0,20.1266,20.251,20.112,20.2363,24291.0
2016-02-10 13:00:00,27.66,27.67,27.54,27.57,25795.0,20.2363,20.2436,20.1485,20.1705,25795.0
2016-02-10 13:30:00,27.58,27.61,27.52,27.57,91067.0,20.1778,20.1997,20.1339,20.1705,91067.0
2016-02-10 14:00:00,27.57,27.6,27.47,27.51,57074.0,20.1705,20.1924,20.0973,20.1266,57074.0
2016-02-10 14:30:00,27.5,27.54,27.37,27.42,43313.0,20.1193,20.1485,20.0242,20.0607,43313.0
2016-02-10 15:00:00,27.42,27.53,27.32,27.36,81014.0,20.0607,20.1412,19.9876,20.0168,81014.0
2016-02-10 15:30:00,27.37,27.4,27.16,27.16,134952.0,20.0242,20.0461,19.8705,19.8705,134952.0
2016-02-11 09:30:00,26.11,26.15,25.48,26.08,259673.0,19.1023,19.1316,18.6414,19.0804,259673.0
2016-02-11 10:00:00,26.06,26.3,26.02,26.08,160015.0,19.0658,19.2413,19.0365,19.0804,160015.0
2016-02-11 10:30:00,26.08,26.17,26.03,26.07,114581.0,19.0804,19.1462,19.0438,19.0731,114581.0
2016-02-11 11:00:00,26.07,26.1,25.65,25.66,212034.0,19.0731,19.095,18.7658,18.7731,212034.0
2016-02-11 11:30:00,25.65,25.69,25.49,25.63,91468.0,18.7658,18.7951,18.6487,18.7512,91468.0
2016-02-11 12:00:00,25.63,25.76,25.58,25.62,50915.0,18.7512,18.8463,18.7146,18.7438,50915.0
2016-02-11 12:30:00,25.62,25.8,25.57,25.8,72523.0,18.7438,18.8755,18.7073,18.8755,72523.0
2016-02-11 13:00:00,25.79,25.92,25.75,25.89,75611.0,18.8682,18.9633,18.839,18.9414,75611.0
2016-02-11 13:30:00,25.88,25.97,25.81,25.88,60698.0,18.9341,18.9999,18.8829,18.9341,60698.0
2016-02-11 14:00:00,25.88,25.95,25.78,25.79,76090.0,18.9341,18.9853,18.8609,18.8682,76090.0
2016-02-11 14:30:00,25.78,26.21,25.74,26.07,133609.0,18.8609,19.1755,18.8316,19.0731,133609.0
2016-02-11 15:00:00,26.07,26.11,25.94,26.06,133802.0,19.0731,19.1023,18.978,19.0658,133802.0
2016-02-11 15:30:00,26.07,26.23,25.92,25.92,247695.0,19.0731,19.1901,18.9633,18.9633,247695.0
2016-02-12 09:30:00,26.72,26.9,26.44,26.64,137061.0,19.5486,19.6803,19.3438,19.4901,137061.0
2016-02-12 10:00:00,26.64,26.79,26.52,26.67,110894.0,19.4901,19.5998,19.4023,19.512,110894.0
2016-02-12 10:30:00,26.68,26.72,26.6,26.64,50181.0,19.5194,19.5486,19.4608,19.4901,50181.0
2016-02-12 11:00:00,26.63,27.03,26.63,27.02,93680.0,19.4828,19.7754,19.4828,19.7681,93680.0
2016-02-12 11:30:00,27.03,27.08,26.94,27.01,58879.0,19.7754,19.812,19.7096,19.7608,58879.0
2016-02-12 12:00:00,27.03,27.11,27.02,27.1,58669.0,19.7754,19.8339,19.7681,19.8266,58669.0
2016-02-12 12:30:00,27.1,27.11,26.97,26.97,28739.0,19.8266,19.8339,19.7315,19.7315,28739.0
2016-02-12 13:00:00,26.98,27.01,26.81,26.84,62065.0,19.7388,19.7608,19.6145,19.6364,62065.0
2016-02-12 13:30:00,26.85,26.92,26.81,26.82,34979.0,19.6437,19.6949,19.6145,19.6218,34979.0
2016-02-12 14:00:00,26.82,27.03,26.82,27.0,69175.0,19.6218,19.7754,19.6218,19.7535,69175.0
2016-02-12 14:30:00,27.0,27.12,26.96,27.11,88830.0,19.7535,19.8413,19.7242,19.8339,88830.0
2016-02-12 15:00:00,27.11,27.16,27.08,27.12,75463.0,19.8339,19.8705,19.812,19.8413,75463.0
2016-02-12 15:30:00,27.12,27.15,27.04,27.13,161470.0,19.8413,19.8632,19.7827,19.8486,161470.0
2016-02-16 09:30:00,27.54,27.69,27.38,27.61,75003.0,20.1485,20.2583,20.0315,20.1997,75003.0
2016-02-16 10:00:00,27.61,27.79,27.54,27.6,148455.0,20.1997,20.3314,20.1485,20.1924,148455.0
2016-02-16 10:30:00,27.61,27.7,27.56,27.56,53585.0,20.1997,20.2656,20.1632,20.1632,53585.0
2016-02-16 11:00:00,27.57,27.71,27.5,27.69,78320.0,20.1705,20.2729,20.1193,20.2583,78320.0
2016-02-16 11:30:00,27.69,27.8,27.66,27.8,88835.0,20.2583,20.3388,20.2363,20.3388,88835.0
2016-02-16 12:00:00,27.8,27.88,27.77,27.87,38536.0,20.3388,20.3973,20.3168,20.39,38536.0
2016-02-16 12:30:00,27.88,27.98,27.83,27.97,31338.0,20.3973,20.4704,20.3607,20.4631,31338.0
2016-02-16 13:00:00,27.97,28.09,27.95,28.07,46823.0,20.4631,20.5509,20.4485,20.5363,46823.0
2016-02-16 13:30:00,28.08,28.09,27.99,28.03,35875.0,20.5436,20.5509,20.4778,20.507,35875.0
2016-02-16 14:00:00,28.04,28.05,27.96,28.0,58492.0,20.5143,20.5217,20.4558,20.4851,58492.0
2016-02-16 14:30:00,28.0,28.02,27.81,27.82,67732.0,20.4851,20.4997,20.3461,20.3534,67732.0
2016-02-16 15:00:00,27.81,27.82,27.54,27.7,332214.0,20.3461,20.3534,20.1485,20.2656,332214.0
2016-02-16 15:30:00,27.71,27.71,27.57,27.65,293135.0,20.2729,20.2729,20.1705,20.229,293135.0
2016-02-17 09:30:00,27.86,28.04,27.66,27.69,63610.0,20.3827,20.5143,20.2363,20.2583,63610.0
2016-02-17 10:00:00,27.7,28.1,27.68,28.09,128561.0,20.2656,20.5582,20.251,20.5509,128561.0
2016-02-17 10:30:00,28.1,28.11,27.92,27.97,68883.0,20.5582,20.5656,20.4265,20.4631,68883.0
2016-02-17 11:00:00,27.96,28.02,27.78,27.84,101445.0,20.4558,20.4997,20.3241,20.368,101445.0
2016-02-17 11:30:00,27.84,27.91,27.67,27.76,64646.0,20.368,20.4192,20.2436,20.3095,64646.0
2016-02-17 12:00:00,27.77,27.79,27.72,27.77,44762.0,20.3168,20.3314,20.2802,20.3168,44762.0
2016-02-17 12:30:00,27.78,27.9,27.67,27.75,84096.0,20.3241,20.4119,20.2436,20.3022,84096.0
2016-02-17 13:00:00,27.76,27.79,27.7,27.76,75661.0,20.3095,20.3314,20.2656,20.3095,75661.0
2016-02-17 13:30:00,27.76,27.76,27.59,27.67,53340.0,20.3095,20.3095,20.1851,20.2436,53340.0
2016-02-17 14:00:00,27.66,27.73,27.58,27.67,89602.0,20.2363,20.2875,20.1778,20.2436,89602.0
2016-02-17 14:30:00,27.67,27.71,27.5,27.51,51612.0,20.2436,20.2729,20.1193,20.1266,51612.0
2016-02-17 15:00:00,27.51,27.58,27.44,27.54,148560.0,20.1266,20.1778,20.0754,20.1485,148560.0
2016-02-17 15:30:00,27.53,27.56,27.47,27.53,199773.0,20.1412,20.1632,20.0973,20.1412,199773.0
2016-02-18 09:30:00,27.62,27.85,27.13,27.17,41661.0,20.2071,20.3753,19.8486,19.8778,41661.0
2016-02-18 10:00:00,27.18,27.18,26.77,26.8,419708.0,19.8852,19.8852,19.5852,19.6071,419708.0
2016-02-18 10:30:00,26.8,27.07,26.8,26.96,118963.0,19.6071,19.8047,19.6071,19.7242,118963.0
2016-02-18 11:00:00,26.96,26.96,26.53,26.59,151957.0,19.7242,19.7242,19.4096,19.4535,151957.0
2016-02-18 11:30:00,26.59,26.72,26.5,26.52,125420.0,19.4535,19.5486,19.3877,19.4023,125420.0
2016-02-18 12:00:00,26.54,26.56,26.36,26.47,117819.0,19.4169,19.4316,19.2852,19.3657,117819.0
2016-02-18 12:30:00,26.46,26.5,26.26,26.28,173886.0,19.3584,19.3877,19.2121,19.2267,173886.0
2016-02-18 13:00:00,26.29,26.57,26.22,26.52,154492.0,19.234,19.4389,19.1828,19.4023,154492.0
2016-02-18 13:30:00,26.52,26.58,26.43,26.58,104875.0,19.4023,19.4462,19.3364,19.4462,104875.0
2016-02-18 14:00:00,26.57,26.65,26.4,26.59,134026.0,19.4389,19.4974,19.3145,19.4535,134026.0
2016-02-18 14:30:00,26.6,26.75,26.59,26.68,147994.0,19.4608,19.5706,19.4535,19.5194,147994.0
2016-02-18 15:00:00,26.68,26.71,26.37,26.39,324593.0,19.5194,19.5413,19.2926,19.3072,324593.0
2016-02-18 15:30:00,26.39,26.44,26.31,26.33,831647.0,19.3072,19.3438,19.2487,19.2633,831647.0
2016-02-19 09:30:00,26.23,27.08,26.13,26.36,37263.0,19.1901,19.812,19.117,19.2852,37263.0
2016-02-19 10:00:00,26.36,26.65,26.23,26.53,90689.0,19.2852,19.4974,19.1901,19.4096,90689.0
2016-02-19 10:30:00,26.53,26.76,26.53,26.63,192249.0,19.4096,19.5779,19.4096,19.4828,192249.0
2016-02-19 11:00:00,26.63,26.81,26.55,26.81,85101.0,19.4828,19.6145,19.4242,19.6145,85101.0
2016-02-19 11:30:00,26.81,26.89,26.74,26.74,103621.0,19.6145,19.673,19.5632,19.5632,103621.0
2016-02-19 12:00:00,26.75,26.78,26.68,26.73,75672.0,19.5706,19.5925,19.5194,19.5559,75672.0
2016-02-19 12:30:00,26.73,26.81,26.73,26.79,60025.0,19.5559,19.6145,19.5559,19.5998,60025.0
2016-02-19 13:00:00,26.78,26.82,26.76,26.79,42204.0,19.5925,19.6218,19.5779,19.5998,42204.0
2016-02-19 13:30:00,26.79,26.89,26.78,26.85,51688.0,19.5998,19.673,19.5925,19.6437,51688.0
2016-02-19 14:00:00,26.86,26.96,26.84,26.93,86663.0,19.651,19.7242,19.6364,19.7023,86663.0
2016-02-19 14:30:00,26.94,26.94,26.76,26.79,81587.0,19.7096,19.7096,19.5779,19.5998,81587.0
2016-02-19 15:00:00,26.79,26.81,26.74,26.79,102048.0,19.5998,19.6145,19.5632,19.5998,102048.0
2016-02-19 15:30:00,26.79,26.79,26.71,26.76,273278.0,19.5998,19.5998,19.5413,19.5779,273278.0
2016-02-22 09:30:00,27.09,27.3,26.97,27.25,103139.0,19.8193,19.973,19.7315,19.9364,103139.0
2016-02-22 10:00:00,27.25,27.31,27.13,27.17,42188.0,19.9364,19.9803,19.8486,19.8778,42188.0
2016-02-22 10:30:00,27.17,27.29,27.17,27.2,30135.0,19.8778,19.9656,19.8778,19.8998,30135.0
2016-02-22 11:00:00,27.19,27.25,27.15,27.23,40547.0,19.8925,19.9364,19.8632,19.9217,40547.0
2016-02-22 11:30:00,27.24,27.24,27.15,27.19,35793.0,19.9291,19.9291,19.8632,19.8925,35793.0
2016-02-22 12:00:00,27.18,27.22,27.15,27.17,26812.0,19.8852,19.9144,19.8632,19.8778,26812.0
2016-02-22 12:30:00,27.17,27.24,27.13,27.13,27229.0,19.8778,19.9291,19.8486,19.8486,27229.0
2016-02-22 13:00:00,27.14,27.2,27.13,27.14,27877.0,19.8559,19.8998,19.8486,19.8559,27877.0
2016-02-22 13:30:00,27.13,27.22,27.13,27.18,30821.0,19.8486,19.9144,19.8486,19.8852,30821.0
2016-02-22 14:00:00,27.19,27.19,27.12,27.17,30735.0,19.8925,19.8925,19.8413,19.8778,30735.0
2016-02-22 14:30:00,27.18,27.18,27.12,27.16,29078.0,19.8852,19.8852,19.8413,19.8705,29078.0
2016-02-22 15:00:00,27.17,27.19,27.11,27.18,74993.0,19.8778,19.8925,19.8339,19.8852,74993.0
2016-02-22 15:30:00,27.17,27.21,27.13,27.16,164643.0,19.8778,19.9071,19.8486,19.8705,164643.0
2016-02-23 09:30:00,27.1,27.2,26.83,26.83,37661.0,19.8266,19.8998,19.6291,19.6291,37661.0
2016-02-23 10:00:00,26.84,26.91,26.66,26.73,36649.0,19.6364,19.6876,19.5047,19.5559,36649.0
2016-02-23 10:30:00,26.74,26.76,26.59,26.62,25420.0,19.5632,19.5779,19.4535,19.4755,25420.0
2016-02-23 11:00:00,26.6,26.6,26.43,26.49,44957.0,19.4608,19.4608,19.3364,19.3803,44957.0
2016-02-23 11:30:00,26.5,26.66,26.48,26.53,46693.0,19.3877,19.5047,19.373,19.4096,46693.0
2016-02-23 12:00:00,26.53,26.53,26.41,26.48,36830.0,19.4096,19.4096,19.3218,19.373,36830.0
2016-02-23 12:30:00,26.49,26.59,26.48,26.56,42519.0,19.3803,19.4535,19.373,19.4316,42519.0
2016-02-23 13:00:00,26.56,26.62,26.54,26.61,20257.0,19.4316,19.4755,19.4169,19.4681,20257.0
2016-02-23 13:30:00,26.61,26.64,26.56,26.64,26468.0,19.4681,19.4901,19.4316,19.4901,26468.0
2016-02-23 14:00:00,26.64,26.77,26.62,26.74,34616.0,19.4901,19.5852,19.4755,19.5632,34616.0
2016-02-23 14:30:00,26.75,26.79,26.73,26.75,43802.0,19.5706,19.5998,19.5559,19.5706,43802.0
2016-02-23 15:00:00,26.75,26.77,26.69,26.74,63213.0,19.5706,19.5852,19.5267,19.5632,63213.0
2016-02-23 15:30:00,26.74,26.81,26.69,26.69,144702.0,19.5632,19.6145,19.5267,19.5267,144702.0
2016-02-24 09:30:00,26.24,26.26,25.8,25.94,174964.0,19.1974,19.2121,18.8755,18.978,174964.0
2016-02-24 10:00:00,25.95,26.05,25.78,25.91,68102.0,18.9853,19.0584,18.8609,18.956,68102.0
2016-02-24 10:30:00,25.92,26.14,25.86,26.03,49193.0,18.9633,19.1243,18.9194,19.0438,49193.0
2016-02-24 11:00:00,26.04,26.04,25.89,25.97,65185.0,19.0511,19.0511,18.9414,18.9999,65185.0
2016-02-24 11:30:00,25.97,26.17,25.93,26.09,119943.0,18.9999,19.1462,18.9706,19.0877,119943.0
2016-02-24 12:00:00,26.09,26.2,26.04,26.04,64794.0,19.0877,19.1682,19.0511,19.0511,64794.0
2016-02-24 12:30:00,26.05,26.08,25.94,26.01,76459.0,19.0584,19.0804,18.978,19.0292,76459.0
2016-02-24 13:00:00,26.03,26.13,26.0,26.11,27690.0,19.0438,19.117,19.0219,19.1023,27690.0
2016-02-24 13:30:00,26.11,26.22,26.1,26.21,25016.0,19.1023,19.1828,19.095,19.1755,25016.0
2016-02-24 14:00:00,26.2,26.43,26.19,26.38,40513.0,19.1682,19.3364,19.1609,19.2999,40513.0
2016-02-24 14:30:00,26.37,26.46,26.37,26.39,30205.0,19.2926,19.3584,19.2926,19.3072,30205.0
2016-02-24 15:00:00,26.39,26.55,26.38,26.51,46308.0,19.3072,19.4242,19.2999,19.395,46308.0
2016-02-24 15:30:00,26.53,26.58,26.46,26.5,104372.0,19.4096,19.4462,19.3584,19.3877,104372.0
2016-02-25 09:30:00,26.55,26.84,26.47,26.51,31410.0,19.4242,19.6364,19.3657,19.395,31410.0
2016-02-25 10:00:00,26.49,26.52,26.31,26.52,39866.0,19.3803,19.4023,19.2487,19.4023,39866.0
2016-02-25 10:30:00,26.52,26.55,26.45,26.46,45214.0,19.4023,19.4242,19.3511,19.3584,45214.0
2016-02-25 11:00:00,26.46,26.47,26.31,26.38,38705.0,19.3584,19.3657,19.2487,19.2999,38705.0
2016-02-25 11:30:00,26.38,26.5,26.36,26.48,29851.0,19.2999,19.3877,19.2852,19.373,29851.0
2016-02-25 12:00:00,26.48,26.51,26.42,26.45,22102.0,19.373,19.395,19.3291,19.3511,22102.0
2016-02-25 12:30:00,26.45,26.5,26.4,26.49,30441.0,19.3511,19.3877,19.3145,19.3803,30441.0
2016-02-25 13:00:00,26.48,26.6,26.48,26.59,42975.0,19.373,19.4608,19.373,19.4535,42975.0
2016-02-25 13:30:00,26.6,26.69,26.56,26.68,15053.0,19.4608,19.5267,19.4316,19.5194,15053.0
2016-02-25 14:00:00,26.69,26.78,26.67,26.7,36878.0,19.5267,19.5925,19.512,19.534,36878.0
2016-02-25 14:30:00,26.71,26.71,26.62,26.64,25745.0,19.5413,19.5413,19.4755,19.4901,25745.0
2016-02-25 15:00:00,26.64,26.72,26.63,26.66,26745.0,19.4901,19.5486,19.4828,19.5047,26745.0
2016-02-25 15:30:00,26.67,26.71,26.64,26.66,188044.0,19.512,19.5413,19.4901,19.5047,188044.0
2016-02-26 09:30:00,26.99,27.31,26.86,26.94,35621.0,19.7462,19.9803,19.651,19.7096,35621.0
2016-02-26 10:00:00,26.93,27.0,26.86,26.99,54283.0,19.7023,19.7535,19.651,19.7462,54283.0
2016-02-26 10:30:00,26.99,27.35,26.99,27.35,51147.0,19.7462,20.0095,19.7462,20.0095,51147.0
2016-02-26 11:00:00,27.36,27.45,27.3,27.31,35236.0,20.0168,20.0827,19.973,19.9803,35236.0
2016-02-26 11:30:00,27.3,27.49,27.27,27.48,42741.0,19.973,20.112,19.951,20.1046,42741.0
2016-02-26 12:00:00,27.47,27.48,27.35,27.42,67932.0,20.0973,20.1046,20.0095,20.0607,67932.0
2016-02-26 12:30:00,27.43,27.45,27.34,27.4,25555.0,20.0681,20.0827,20.0022,20.0461,25555.0
2016-02-26 13:00:00,27.4,27.43,27.3,27.31,38605.0,20.0461,20.0681,19.973,19.9803,38605.0
2016-02-26 13:30:00,27.32,27.36,27.27,27.29,38697.0,19.9876,20.0168,19.951,19.9656,38697.0
2016-02-26 14:00:00,27.31,27.37,27.25,27.28,125973.0,19.9803,20.0242,19.9364,19.9583,125973.0
2016-02-26 14:30:00,27.26,27.26,27.15,27.18,46880.0,19.9437,19.9437,19.8632,19.8852,46880.0
2016-02-26 15:00:00,27.19,27.36,27.19,27.26,61432.0,19.8925,20.0168,19.8925,19.9437,61432.0
2016-02-26 15:30:00,27.26,27.34,27.25,27.26,123310.0,19.9437,20.0022,19.9364,19.9437,123310.0
2016-02-29 09:30:00,27.24,27.31,26.92,27.03,14739.0,19.9291,19.9803,19.6949,19.7754,14739.0
2016-02-29 10:00:00,27.05,27.08,26.83,26.88,53894.0,19.79,19.812,19.6291,19.6657,53894.0
2016-02-29 10:30:00,26.87,26.89,26.73,26.82,46713.0,19.6584,19.673,19.5559,19.6218,46713.0
2016-02-29 11:00:00,26.83,27.03,26.83,26.94,42731.0,19.6291,19.7754,19.6291,19.7096,42731.0
2016-02-29 11:30:00,26.94,27.15,26.92,27.09,111790.0,19.7096,19.8632,19.6949,19.8193,111790.0
2016-02-29 12:00:00,27.1,27.18,27.09,27.14,28482.0,19.8266,19.8852,19.8193,19.8559,28482.0
2016-02-29 12:30:00,27.14,27.2,27.14,27.2,23954.0,19.8559,19.8998,19.8559,19.8998,23954.0
2016-02-29 13:00:00,27.2,27.21,27.12,27.12,21354.0,19.8998,19.9071,19.8413,19.8413,21354.0
2016-02-29 13:30:00,27.11,27.15,27.07,27.1,26951.0,19.8339,19.8632,19.8047,19.8266,26951.0
2016-02-29 14:00:00,27.1,27.11,26.89,26.92,50412.0,19.8266,19.8339,19.673,19.6949,50412.0
2016-02-29 14:30:00,26.92,26.94,26.72,26.73,61242.0,19.6949,19.7096,19.5486,19.5559,61242.0
2016-02-29 15:00:00,26.73,26.73,26.62,26.69,68587.0,19.5559,19.5559,19.4755,19.5267,68587.0
2016-02-29 15:30:00,26.7,26.72,26.59,26.59,140012.0,19.534,19.5486,19.4535,19.4535,140012.0
2016-03-01 09:30:00,26.82,26.94,26.7,26.81,67607.0,19.6218,19.7096,19.534,19.6145,67607.0
2016-03-01 10:00:00,26.84,27.22,26.82,27.19,55700.0,19.6364,19.9144,19.6218,19.8925,55700.0
2016-03-01 10:30:00,27.21,27.35,27.21,27.25,250527.0,19.9071,20.0095,19.9071,19.9364,250527.0
2016-03-01 11:00:00,27.24,27.54,27.22,27.53,215909.0,19.9291,20.1485,19.9144,20.1412,215909.0
2016-03-01 11:30:00,27.54,27.69,27.48,27.67,90553.0,20.1485,20.2583,20.1046,20.2436,90553.0
2016-03-01 12:00:00,27.67,27.75,27.59,27.61,37995.0,20.2436,20.3022,20.1851,20.1997,37995.0
2016-03-01 12:30:00,27.62,27.64,27.5,27.61,59270.0,20.2071,20.2217,20.1193,20.1997,59270.0
2016-03-01 13:00:00,27.62,27.64,27.57,27.6,40712.0,20.2071,20.2217,20.1705,20.1924,40712.0
2016-03-01 13:30:00,27.6,27.64,27.54,27.58,50826.0,20.1924,20.2217,20.1485,20.1778,50826.0
2016-03-01 14:00:00,27.57,27.58,27.48,27.5,101342.0,20.1705,20.1778,20.1046,20.1193,101342.0
2016-03-01 14:30:00,27.5,27.66,27.5,27.65,54003.0,20.1193,20.2363,20.1193,20.229,54003.0
2016-03-01 15:00:00,27.65,27.73,27.63,27.65,78415.0,20.229,20.2875,20.2144,20.229,78415.0
2016-03-01 15:30:00,27.65,27.79,27.64,27.79,218899.0,20.229,20.3314,20.2217,20.3314,218899.0
2016-03-02 09:30:00,27.81,28.09,27.71,27.82,108227.0,20.3461,20.5509,20.2729,20.3534,108227.0
2016-03-02 10:00:00,27.81,27.96,27.75,27.91,53923.0,20.3461,20.4558,20.3022,20.4192,53923.0
2016-03-02 10:30:00,27.88,28.1,27.75,28.1,65725.0,20.3973,20.5582,20.3022,20.5582,65725.0
2016-03-02 11:00:00,28.1,28.23,28.05,28.19,88973.0,20.5582,20.6533,20.5217,20.6241,88973.0
2016-03-02 11:30:00,28.2,28.21,28.03,28.04,54424.0,20.6314,20.6387,20.507,20.5143,54424.0
2016-03-02 12:00:00,28.02,28.04,27.96,28.02,24301.0,20.4997,20.5143,20.4558,20.4997,24301.0
2016-03-02 12:30:00,28.01,28.1,28.01,28.05,21485.0,20.4924,20.5582,20.4924,20.5217,21485.0
2016-03-02 13:00:00,28.06,28.12,28.03,28.12,26821.0,20.529,20.5729,20.507,20.5729,26821.0
2016-03-02 13:30:00,28.1,28.11,27.97,27.97,29337.0,20.5582,20.5656,20.4631,20.4631,29337.0
2016-03-02 14:00:00,27.97,28.02,27.91,28.0,54578.0,20.4631,20.4997,20.4192,20.4851,54578.0
2016-03-02 14:30:00,28.0,28.07,27.98,27.99,49296.0,20.4851,20.5363,20.4704,20.4778,49296.0
2016-03-02 15:00:00,27.99,28.14,27.98,28.12,69813.0,20.4778,20.5875,20.4704,20.5729,69813.0
2016-03-02 15:30:00,28.11,28.24,28.09,28.23,148193.0,20.5656,20.6607,20.5509,20.6533,148193.0
2016-03-03 09:30:00,28.24,28.46,28.08,28.38,300592.0,20.6607,20.8216,20.5436,20.7631,300592.0
2016-03-03 10:00:00,28.39,28.78,28.32,28.78,103974.0,20.7704,21.0557,20.7192,21.0557,103974.0
2016-03-03 10:30:00,28.79,28.99,28.79,28.91,146949.0,21.063,21.2094,21.063,21.1508,146949.0
2016-03-03 11:00:00,28.91,28.93,28.75,28.8,161413.0,21.1508,21.1655,21.0338,21.0704,161413.0
2016-03-03 11:30:00,28.8,28.99,28.72,28.95,157582.0,21.0704,21.2094,21.0118,21.1801,157582.0
2016-03-03 12:00:00,28.96,28.98,28.82,28.83,91077.0,21.1874,21.2021,21.085,21.0923,91077.0
2016-03-03 12:30:00,28.82,28.86,28.72,28.77,69607.0,21.085,21.1143,21.0118,21.0484,69607.0
2016-03-03 13:00:00,28.77,28.85,28.75,28.76,60680.0,21.0484,21.1069,21.0338,21.0411,60680.0
2016-03-03 13:30:00,28.76,28.85,28.76,28.78,97566.0,21.0411,21.1069,21.0411,21.0557,97566.0
2016-03-03 14:00:00,28.78,28.82,28.76,28.76,83172.0,21.0557,21.085,21.0411,21.0411,83172.0
2016-03-03 14:30:00,28.75,28.77,28.68,28.72,86613.0,21.0338,21.0484,20.9826,21.0118,86613.0
2016-03-03 15:00:00,28.72,28.81,28.7,28.8,149165.0,21.0118,21.0777,20.9972,21.0704,149165.0
2016-03-03 15:30:00,28.8,28.87,28.76,28.81,345464.0,21.0704,21.1216,21.0411,21.0777,345464.0
2016-03-04 09:30:00,28.78,29.36,28.78,28.95,118889.0,21.0557,21.4801,21.0557,21.1801,118889.0
2016-03-04 10:00:00,28.96,29.17,28.88,29.13,25447.0,21.1874,21.3411,21.1289,21.3118,25447.0
2016-03-04 10:30:00,29.15,29.2,29.08,29.09,47555.0,21.3264,21.363,21.2752,21.2825,47555.0
2016-03-04 11:00:00,29.12,29.26,29.09,29.12,46290.0,21.3045,21.4069,21.2825,21.3045,46290.0
2016-03-04 11:30:00,29.12,29.17,29.1,29.15,60803.0,21.3045,21.3411,21.2898,21.3264,60803.0
2016-03-04 12:00:00,29.15,29.17,29.05,29.08,50364.0,21.3264,21.3411,21.2533,21.2752,50364.0
2016-03-04 12:30:00,29.08,29.11,29.01,29.07,59338.0,21.2752,21.2972,21.224,21.2679,59338.0
2016-03-04 13:00:00,29.07,29.08,28.98,29.08,38363.0,21.2679,21.2752,21.2021,21.2752,38363.0
2016-03-04 13:30:00,29.08,29.09,29.01,29.01,39730.0,21.2752,21.2825,21.224,21.224,39730.0
2016-03-04 14:00:00,29.02,29.05,28.94,28.98,51448.0,21.2313,21.2533,21.1728,21.2021,51448.0
2016-03-04 14:30:00,28.97,29.01,28.83,28.88,50182.0,21.1947,21.224,21.0923,21.1289,50182.0
2016-03-04 15:00:00,28.89,29.08,28.83,29.06,71632.0,21.1362,21.2752,21.0923,21.2606,71632.0
2016-03-04 15:30:00,29.06,29.12,29.0,29.04,132973.0,21.2606,21.3045,21.2167,21.246,132973.0
2016-03-07 09:30:00,28.81,28.95,28.55,28.89,52028.0,21.0777,21.1801,20.8875,21.1362,52028.0
2016-03-07 10:00:00,28.89,29.2,28.84,29.12,75452.0,21.1362,21.363,21.0996,21.3045,75452.0
2016-03-07 10:30:00,29.13,29.22,28.92,28.94,176059.0,21.3118,21.3776,21.1582,21.1728,176059.0
2016-03-07 11:00:00,28.93,29.0,28.89,28.97,55547.0,21.1655,21.2167,21.1362,21.1947,55547.0
2016-03-07 11:30:00,28.98,29.13,28.97,29.07,143785.0,21.2021,21.3118,21.1947,21.2679,143785.0
2016-03-07 12:00:00,29.07,29.13,29.03,29.12,50138.0,21.2679,21.3118,21.2386,21.3045,50138.0
2016-03-07 12:30:00,29.12,29.15,29.02,29.06,30713.0,21.3045,21.3264,21.2313,21.2606,30713.0
2016-03-07 13:00:00,29.07,29.14,29.04,29.04,29594.0,21.2679,21.3191,21.246,21.246,29594.0
2016-03-07 13:30:00,29.03,29.07,29.0,29.07,23217.0,21.2386,21.2679,21.2167,21.2679,23217.0
2016-03-07 14:00:00,29.06,29.09,28.95,28.96,32708.0,21.2606,21.2825,21.1801,21.1874,32708.0
2016-03-07 14:30:00,28.96,28.96,28.87,28.91,81435.0,21.1874,21.1874,21.1216,21.1508,81435.0
2016-03-07 15:00:00,28.91,28.98,28.88,28.93,80865.0,21.1508,21.2021,21.1289,21.1655,80865.0
2016-03-07 15:30:00,28.93,29.01,28.91,28.98,148869.0,21.1655,21.224,21.1508,21.2021,148869.0
2016-03-08 09:30:00,28.7,28.9,28.51,28.72,107505.0,20.9972,21.1435,20.8582,21.0118,107505.0
2016-03-08 10:00:00,28.72,28.88,28.65,28.7,73869.0,21.0118,21.1289,20.9606,20.9972,73869.0
2016-03-08 10:30:00,28.7,28.7,28.31,28.33,69861.0,20.9972,20.9972,20.7119,20.7265,69861.0
2016-03-08 11:00:00,28.34,28.56,28.33,28.52,52584.0,20.7338,20.8948,20.7265,20.8655,52584.0
2016-03-08 11:30:00,28.5,28.52,28.38,28.43,65306.0,20.8509,20.8655,20.7631,20.7997,65306.0
2016-03-08 12:00:00,28.42,28.61,28.36,28.59,37592.0,20.7924,20.9314,20.7485,20.9167,37592.0
2016-03-08 12:30:00,28.6,28.61,28.45,28.46,54331.0,20.924,20.9314,20.8143,20.8216,54331.0
2016-03-08 13:00:00,28.47,28.62,28.46,28.59,42212.0,20.8289,20.9387,20.8216,20.9167,42212.0
2016-03-08 13:30:00,28.59,28.7,28.59,28.63,35161.0,20.9167,20.9972,20.9167,20.946,35161.0
2016-03-08 14:00:00,28.62,28.7,28.55,28.55,56713.0,20.9387,20.9972,20.8875,20.8875,56713.0
2016-03-08 14:30:00,28.56,28.56,28.5,28.54,43474.0,20.8948,20.8948,20.8509,20.8801,43474.0
2016-03-08 15:00:00,28.53,28.55,28.36,28.37,70638.0,20.8728,20.8875,20.7485,20.7558,70638.0
2016-03-08 15:30:00,28.36,28.39,28.28,28.29,171595.0,20.7485,20.7704,20.6899,20.6972,171595.0
2016-03-09 09:30:00,28.48,28.67,28.31,28.45,46044.0,20.8363,20.9753,20.7119,20.8143,46044.0
2016-03-09 10:00:00,28.47,28.47,28.18,28.23,59273.0,20.8289,20.8289,20.6168,20.6533,59273.0
2016-03-09 10:30:00,28.24,28.38,28.05,28.12,60153.0,20.6607,20.7631,20.5217,20.5729,60153.0
2016-03-09 11:00:00,28.12,28.32,28.08,28.3,37559.0,20.5729,20.7192,20.5436,20.7046,37559.0
2016-03-09 11:30:00,28.3,28.32,28.17,28.29,63733.0,20.7046,20.7192,20.6095,20.6972,63733.0
2016-03-09 12:00:00,28.29,28.32,28.26,28.29,31727.0,20.6972,20.7192,20.6753,20.6972,31727.0
2016-03-09 12:30:00,28.29,28.33,28.14,28.19,26180.0,20.6972,20.7265,20.5875,20.6241,26180.0
2016-03-09 13:00:00,28.19,28.24,28.16,28.17,22226.0,20.6241,20.6607,20.6021,20.6095,22226.0
2016-03-09 13:30:00,28.18,28.31,28.15,28.29,42983.0,20.6168,20.7119,20.5948,20.6972,42983.0
2016-03-09 14:00:00,28.28,28.31,28.23,28.26,51148.0,20.6899,20.7119,20.6533,20.6753,51148.0
2016-03-09 14:30:00,28.26,28.27,28.2,28.23,32068.0,20.6753,20.6826,20.6314,20.6533,32068.0
2016-03-09 15:00:00,28.23,28.24,28.1,28.15,33346.0,20.6533,20.6607,20.5582,20.5948,33346.0
2016-03-09 15:30:00,28.14,28.19,28.12,28.19,130691.0,20.5875,20.6241,20.5729,20.6241,130691.0
2016-03-10 09:30:00,28.58,29.24,28.46,28.71,62983.0,20.9094,21.3923,20.8216,21.0045,62983.0
2016-03-10 10:00:00,28.73,28.8,28.62,28.68,76725.0,21.0192,21.0704,20.9387,20.9826,76725.0
2016-03-10 10:30:00,28.68,28.71,28.48,28.56,107788.0,20.9826,21.0045,20.8363,20.8948,107788.0
2016-03-10 11:00:00,28.58,28.59,28.17,28.25,113121.0,20.9094,20.9167,20.6095,20.668,113121.0
2016-03-10 11:30:00,28.26,28.41,28.18,28.38,22121.0,20.6753,20.785,20.6168,20.7631,22121.0
2016-03-10 12:00:00,28.36,28.45,28.31,28.32,28171.0,20.7485,20.8143,20.7119,20.7192,28171.0
2016-03-10 12:30:00,28.32,28.33,28.11,28.21,23845.0,20.7192,20.7265,20.5656,20.6387,23845.0
2016-03-10 13:00:00,28.21,28.34,28.21,28.34,57063.0,20.6387,20.7338,20.6387,20.7338,57063.0
2016-03-10 13:30:00,28.35,28.42,28.32,28.4,26130.0,20.7411,20.7924,20.7192,20.7777,26130.0
2016-03-10 14:00:00,28.41,28.46,28.21,28.45,45237.0,20.785,20.8216,20.6387,20.8143,45237.0
2016-03-10 14:30:00,28.46,28.63,28.43,28.56,27447.0,20.8216,20.946,20.7997,20.8948,27447.0
2016-03-10 15:00:00,28.56,28.7,28.51,28.67,71418.0,20.8948,20.9972,20.8582,20.9753,71418.0
2016-03-10 15:30:00,28.67,28.7,28.53,28.56,222851.0,20.9753,20.9972,20.8728,20.8948,222851.0
2016-03-11 09:30:00,28.93,29.01,28.78,28.9,39722.0,21.1655,21.224,21.0557,21.1435,39722.0
2016-03-11 10:00:00,28.9,29.04,28.85,29.03,43499.0,21.1435,21.246,21.1069,21.2386,43499.0
2016-03-11 10:30:00,29.04,29.16,29.04,29.16,50690.0,21.246,21.3337,21.246,21.3337,50690.0
2016-03-11 11:00:00,29.16,29.31,29.14,29.28,53686.0,21.3337,21.4435,21.3191,21.4215,53686.0
2016-03-11 11:30:00,29.29,29.32,29.2,29.24,38874.0,21.4289,21.4508,21.363,21.3923,38874.0
2016-03-11 12:00:00,29.23,29.27,29.21,29.25,29503.0,21.385,21.4142,21.3703,21.3996,29503.0
2016-03-11 12:30:00,29.24,29.26,29.17,29.2,73730.0,21.3923,21.4069,21.3411,21.363,73730.0
2016-03-11 13:00:00,29.19,29.2,29.09,29.19,66709.0,21.3557,21.363,21.2825,21.3557,66709.0
2016-03-11 13:30:00,29.18,29.22,29.14,29.19,42547.0,21.3484,21.3776,21.3191,21.3557,42547.0
2016-03-11 14:00:00,29.19,29.25,29.19,29.25,56125.0,21.3557,21.3996,21.3557,21.3996,56125.0
2016-03-11 14:30:00,29.24,29.25,29.19,29.2,30315.0,21.3923,21.3996,21.3557,21.363,30315.0
2016-03-11 15:00:00,29.19,29.36,29.19,29.34,36115.0,21.3557,21.4801,21.3557,21.4654,36115.0
2016-03-11 15:30:00,29.34,29.4,29.31,29.38,182805.0,21.4654,21.5093,21.4435,21.4947,182805.0
2016-03-14 09:30:00,29.27,29.32,29.0,29.09,21948.0,21.4142,21.4508,21.2167,21.2825,21948.0
2016-03-14 10:00:00,29.09,29.19,29.06,29.16,64486.0,21.2825,21.3557,21.2606,21.3337,64486.0
2016-03-14 10:30:00,29.14,29.23,29.13,29.16,86824.0,21.3191,21.385,21.3118,21.3337,86824.0
2016-03-14 11:00:00,29.15,29.19,29.04,29.15,94579.0,21.3264,21.3557,21.246,21.3264,94579.0
2016-03-14 11:30:00,29.15,29.2,29.05,29.05,46200.0,21.3264,21.363,21.2533,21.2533,46200.0
2016-03-14 12:00:00,29.06,29.2,29.01,29.15,33701.0,21.2606,21.363,21.224,21.3264,33701.0
2016-03-14 12:30:00,29.15,29.23,29.15,29.2,27371.0,21.3264,21.385,21.3264,21.363,27371.0
2016-03-14 13:00:00,29.21,29.28,29.19,29.25,43027.0,21.3703,21.4215,21.3557,21.3996,43027.0
2016-03-14 13:30:00,29.24,29.32,29.24,29.27,37130.0,21.3923,21.4508,21.3923,21.4142,37130.0
2016-03-14 14:00:00,29.26,29.32,29.23,29.29,41648.0,21.4069,21.4508,21.385,21.4289,41648.0
2016-03-14 14:30:00,29.3,29.39,29.27,29.39,40499.0,21.4362,21.502,21.4142,21.502,40499.0
2016-03-14 15:00:00,29.39,29.4,29.32,29.35,43845.0,21.502,21.5093,21.4508,21.4728,43845.0
2016-03-14 15:30:00,29.35,29.35,29.27,29.27,123067.0,21.4728,21.4728,21.4142,21.4142,123067.0
2016-03-15 09:30:00,28.98,29.1,28.61,28.63,101822.0,21.2902,21.3783,21.0183,21.033,101822.0
2016-03-15 10:00:00,28.62,28.87,28.61,28.83,161772.0,21.0257,21.2093,21.0183,21.18,161772.0
2016-03-15 10:30:00,28.84,28.87,28.66,28.66,84715.0,21.1873,21.2093,21.0551,21.0551,84715.0
2016-03-15 11:00:00,28.66,28.92,28.65,28.92,96273.0,21.0551,21.2461,21.0477,21.2461,96273.0
2016-03-15 11:30:00,28.92,28.92,28.8,28.81,52639.0,21.2461,21.2461,21.1579,21.1653,52639.0
2016-03-15 12:00:00,28.81,28.82,28.71,28.72,23770.0,21.1653,21.1726,21.0918,21.0991,23770.0
2016-03-15 12:30:00,28.73,28.83,28.72,28.8,47102.0,21.1065,21.18,21.0991,21.1579,47102.0
2016-03-15 13:00:00,28.8,28.94,28.8,28.92,55149.0,21.1579,21.2608,21.1579,21.2461,55149.0
2016-03-15 13:30:00,28.92,28.96,28.86,28.95,90471.0,21.2461,21.2755,21.202,21.2681,90471.0
2016-03-15 14:00:00,28.95,29.0,28.94,28.96,58416.0,21.2681,21.3048,21.2608,21.2755,58416.0
2016-03-15 14:30:00,28.95,28.96,28.86,28.89,79809.0,21.2681,21.2755,21.202,21.224,79809.0
2016-03-15 15:00:00,28.89,28.96,28.84,28.9,56903.0,21.224,21.2755,21.1873,21.2314,56903.0
2016-03-15 15:30:00,28.9,28.91,28.8,28.88,191359.0,21.2314,21.2387,21.1579,21.2167,191359.0
2016-03-16 09:30:00,28.74,29.04,28.74,29.0,19485.0,21.1138,21.3342,21.1138,21.3048,19485.0
2016-03-16 10:00:00,29.01,29.18,28.91,29.16,83413.0,21.3122,21.4371,21.2387,21.4224,83413.0
2016-03-16 10:30:00,29.15,29.21,29.09,29.19,69672.0,21.415,21.4591,21.371,21.4444,69672.0
2016-03-16 11:00:00,29.19,29.26,29.11,29.11,78564.0,21.4444,21.4959,21.3857,21.3857,78564.0
2016-03-16 11:30:00,29.12,29.15,29.03,29.03,46883.0,21.393,21.415,21.3269,21.3269,46883.0
2016-03-16 12:00:00,29.03,29.09,28.96,28.96,28680.0,21.3269,21.371,21.2755,21.2755,28680.0
2016-03-16 12:30:00,28.96,28.96,28.85,28.94,44202.0,21.2755,21.2755,21.1946,21.2608,44202.0
2016-03-16 13:00:00,28.94,28.96,28.84,28.91,79372.0,21.2608,21.2755,21.1873,21.2387,79372.0
2016-03-16 13:30:00,28.91,28.95,28.85,28.91,60692.0,21.2387,21.2681,21.1946,21.2387,60692.0
2016-03-16 14:00:00,28.91,28.97,28.34,28.6,141895.0,21.2387,21.2828,20.82,21.011,141895.0
2016-03-16 14:30:00,28.61,28.82,28.53,28.53,116689.0,21.0183,21.1726,20.9596,20.9596,116689.0
2016-03-16 15:00:00,28.53,28.7,28.53,28.63,90142.0,20.9596,21.0845,20.9596,21.033,90142.0
2016-03-16 15:30:00,28.63,28.69,28.59,28.62,138577.0,21.033,21.0771,21.0036,21.0257,138577.0
2016-03-17 09:30:00,28.58,28.58,28.19,28.25,23408.0,20.9963,20.9963,20.7098,20.7539,23408.0
2016-03-17 10:00:00,28.25,28.28,28.17,28.28,83331.0,20.7539,20.7759,20.6951,20.7759,83331.0
2016-03-17 10:30:00,28.27,28.57,28.27,28.55,131679.0,20.7686,20.9889,20.7686,20.9743,131679.0
2016-03-17 11:00:00,28.55,28.64,28.39,28.56,71216.0,20.9743,21.0404,20.8567,20.9816,71216.0
2016-03-17 11:30:00,28.56,28.6,28.4,28.44,88072.0,20.9816,21.011,20.8641,20.8934,88072.0
2016-03-17 12:00:00,28.44,28.57,28.39,28.57,51103.0,20.8934,20.9889,20.8567,20.9889,51103.0
2016-03-17 12:30:00,28.58,28.65,28.54,28.65,48503.0,20.9963,21.0477,20.9669,21.0477,48503.0
2016-03-17 13:00:00,28.66,28.7,28.49,28.58,90507.0,21.0551,21.0845,20.9302,20.9963,90507.0
2016-03-17 13:30:00,28.57,28.7,28.53,28.7,65509.0,20.9889,21.0845,20.9596,21.0845,65509.0
2016-03-17 14:00:00,28.7,28.81,28.68,28.69,38390.0,21.0845,21.1653,21.0698,21.0771,38390.0
2016-03-17 14:30:00,28.68,28.77,28.65,28.73,37618.0,21.0698,21.1359,21.0477,21.1065,37618.0
2016-03-17 15:00:00,28.74,28.86,28.73,28.85,59348.0,21.1138,21.202,21.1065,21.1946,59348.0
2016-03-17 15:30:00,28.85,28.91,28.77,28.81,209843.0,21.1946,21.2387,21.1359,21.1653,209843.0
2016-03-18 09:30:00,28.89,29.35,28.89,29.32,211572.0,21.224,21.562,21.224,21.5399,211572.0
2016-03-18 10:00:00,29.3,29.5,29.25,29.36,68624.0,21.5252,21.6722,21.4885,21.5693,68624.0
2016-03-18 10:30:00,29.36,29.48,29.31,29.48,108553.0,21.5693,21.6575,21.5326,21.6575,108553.0
2016-03-18 11:00:00,29.49,29.62,29.49,29.52,145290.0,21.6648,21.7603,21.6648,21.6869,145290.0
2016-03-18 11:30:00,29.5,29.52,29.27,29.32,72747.0,21.6722,21.6869,21.5032,21.5399,72747.0
2016-03-18 12:00:00,29.33,29.39,29.3,29.33,39985.0,21.5473,21.5914,21.5252,21.5473,39985.0
2016-03-18 12:30:00,29.32,29.33,29.2,29.2,53956.0,21.5399,21.5473,21.4518,21.4518,53956.0
2016-03-18 13:00:00,29.2,29.2,29.05,29.12,72962.0,21.4518,21.4518,21.3416,21.393,72962.0
2016-03-18 13:30:00,29.13,29.17,29.07,29.17,64839.0,21.4003,21.4297,21.3563,21.4297,64839.0
2016-03-18 14:00:00,29.18,29.21,29.13,29.15,61399.0,21.4371,21.4591,21.4003,21.415,61399.0
2016-03-18 14:30:00,29.15,29.21,29.13,29.13,56554.0,21.415,21.4591,21.4003,21.4003,56554.0
2016-03-18 15:00:00,29.14,29.29,29.13,29.24,92117.0,21.4077,21.5179,21.4003,21.4812,92117.0
2016-03-18 15:30:00,29.24,29.3,29.2,29.26,252260.0,21.4812,21.5252,21.4518,21.4959,252260.0
2016-03-21 09:30:00,29.2,29.48,29.2,29.25,26925.0,21.4518,21.6575,21.4518,21.4885,26925.0
2016-03-21 10:00:00,29.25,29.27,29.06,29.18,57777.0,21.4885,21.5032,21.3489,21.4371,57777.0
2016-03-21 10:30:00,29.13,29.15,28.94,29.01,81934.0,21.4003,21.415,21.2608,21.3122,81934.0
2016-03-21 11:00:00,29.01,29.16,28.95,29.15,37439.0,21.3122,21.4224,21.2681,21.415,37439.0
2016-03-21 11:30:00,29.15,29.19,29.02,29.02,38648.0,21.415,21.4444,21.3195,21.3195,38648.0
2016-03-21 12:00:00,29.0,29.1,28.98,29.03,24763.0,21.3048,21.3783,21.2902,21.3269,24763.0
2016-03-21 12:30:00,29.03,29.15,28.99,29.12,24292.0,21.3269,21.415,21.2975,21.393,24292.0
2016-03-21 13:00:00,29.12,29.23,29.08,29.23,26711.0,21.393,21.4738,21.3636,21.4738,26711.0
2016-03-21 13:30:00,29.21,29.26,29.16,29.23,24271.0,21.4591,21.4959,21.4224,21.4738,24271.0
2016-03-21 14:00:00,29.23,29.33,29.19,29.31,40984.0,21.4738,21.5473,21.4444,21.5326,40984.0
2016-03-21 14:30:00,29.32,29.38,29.29,29.33,31366.0,21.5399,21.584,21.5179,21.5473,31366.0
2016-03-21 15:00:00,29.32,29.32,29.25,29.3,57829.0,21.5399,21.5399,21.4885,21.5252,57829.0
2016-03-21 15:30:00,29.29,29.31,29.22,29.23,307228.0,21.5179,21.5326,21.4665,21.4738,307228.0
2016-03-22 09:30:00,29.05,29.1,28.64,29.1,64780.0,21.3416,21.3783,21.0404,21.3783,64780.0
2016-03-22 10:00:00,29.09,29.18,29.06,29.17,32234.0,21.371,21.4371,21.3489,21.4297,32234.0
2016-03-22 10:30:00,29.19,29.24,29.12,29.13,58242.0,21.4444,21.4812,21.393,21.4003,58242.0
2016-03-22 11:00:00,29.12,29.22,29.09,29.2,33440.0,21.393,21.4665,21.371,21.4518,33440.0
2016-03-22 11:30:00,29.2,29.21,29.11,29.16,28674.0,21.4518,21.4591,21.3857,21.4224,28674.0
2016-03-22 12:00:00,29.18,29.38,29.17,29.36,42653.0,21.4371,21.584,21.4297,21.5693,42653.0
2016-03-22 12:30:00,29.37,29.53,29.34,29.51,49757.0,21.5767,21.6942,21.5546,21.6795,49757.0
2016-03-22 13:00:00,29.51,29.55,29.49,29.54,37850.0,21.6795,21.7089,21.6648,21.7016,37850.0
2016-03-22 13:30:00,29.54,29.59,29.51,29.55,37259.0,21.7016,21.7383,21.6795,21.7089,37259.0
2016-03-22 14:00:00,29.56,29.56,29.43,29.5,35045.0,21.7162,21.7162,21.6207,21.6722,35045.0
2016-03-22 14:30:00,29.51,29.54,29.42,29.42,40935.0,21.6795,21.7016,21.6134,21.6134,40935.0
2016-03-22 15:00:00,29.41,29.41,29.3,29.38,52947.0,21.6061,21.6061,21.5252,21.584,52947.0
2016-03-22 15:30:00,29.38,29.47,29.37,29.44,103740.0,21.584,21.6501,21.5767,21.6281,103740.0
2016-03-23 09:30:00,29.43,29.43,29.27,29.37,37662.0,21.6207,21.6207,21.5032,21.5767,37662.0
2016-03-23 10:00:00,29.35,29.5,29.29,29.42,24136.0,21.562,21.6722,21.5179,21.6134,24136.0
2016-03-23 10:30:00,29.4,29.51,29.33,29.42,83326.0,21.5987,21.6795,21.5473,21.6134,83326.0
2016-03-23 11:00:00,29.41,29.47,29.34,29.41,43275.0,21.6061,21.6501,21.5546,21.6061,43275.0
2016-03-23 11:30:00,29.4,29.4,29.27,29.37,50329.0,21.5987,21.5987,21.5032,21.5767,50329.0
2016-03-23 12:00:00,29.37,29.39,29.32,29.37,20076.0,21.5767,21.5914,21.5399,21.5767,20076.0
2016-03-23 12:30:00,29.37,29.45,29.36,29.39,25466.0,21.5767,21.6354,21.5693,21.5914,25466.0
2016-03-23 13:00:00,29.39,29.41,29.34,29.35,26039.0,21.5914,21.6061,21.5546,21.562,26039.0
2016-03-23 13:30:00,29.36,29.36,29.25,29.32,34013.0,21.5693,21.5693,21.4885,21.5399,34013.0
2016-03-23 14:00:00,29.31,29.41,29.29,29.3,43570.0,21.5326,21.6061,21.5179,21.5252,43570.0
2016-03-23 14:30:00,29.3,29.34,29.21,29.24,43386.0,21.5252,21.5546,21.4591,21.4812,43386.0
2016-03-23 15:00:00,29.24,29.29,29.23,29.28,52349.0,21.4812,21.5179,21.4738,21.5105,52349.0
2016-03-23 15:30:00,29.27,29.31,29.21,29.22,158992.0,21.5032,21.5326,21.4591,21.4665,158992.0
2016-03-24 09:30:00,28.98,28.98,28.65,28.92,33938.0,21.2902,21.2902,21.0477,21.2461,33938.0
2016-03-24 10:00:00,28.89,29.02,28.86,28.91,28118.0,21.224,21.3195,21.202,21.2387,28118.0
2016-03-24 10:30:00,28.9,29.01,28.88,28.98,60348.0,21.2314,21.3122,21.2167,21.2902,60348.0
2016-03-24 11:00:00,28.98,29.03,28.82,28.86,32278.0,21.2902,21.3269,21.1726,21.202,32278.0
2016-03-24 11:30:00,28.86,28.89,28.77,28.8,34577.0,21.202,21.224,21.1359,21.1579,34577.0
2016-03-24 12:00:00,28.82,28.96,28.82,28.84,30798.0,21.1726,21.2755,21.1726,21.1873,30798.0
2016-03-24 12:30:00,28.84,28.88,28.79,28.84,24746.0,21.1873,21.2167,21.1506,21.1873,24746.0
2016-03-24 13:00:00,28.84,28.93,28.83,28.92,25352.0,21.1873,21.2534,21.18,21.2461,25352.0
2016-03-24 13:30:00,28.93,28.98,28.89,28.98,37379.0,21.2534,21.2902,21.224,21.2902,37379.0
2016-03-24 14:00:00,28.98,28.98,28.9,28.95,34339.0,21.2902,21.2902,21.2314,21.2681,34339.0
2016-03-24 14:30:00,28.95,29.01,28.92,28.98,53427.0,21.2681,21.3122,21.2461,21.2902,53427.0
2016-03-24 15:00:00,28.98,29.01,28.94,29.0,74519.0,21.2902,21.3122,21.2608,21.3048,74519.0
2016-03-24 15:30:00,28.99,29.03,28.98,29.02,152222.0,21.2975,21.3269,21.2902,21.3195,152222.0
2016-03-28 09:30:00,29.15,29.18,28.91,28.94,24490.0,21.415,21.4371,21.2387,21.2608,24490.0
2016-03-28 10:00:00,28.93,29.05,28.88,28.89,16556.0,21.2534,21.3416,21.2167,21.224,16556.0
2016-03-28 10:30:00,28.89,28.94,28.84,28.92,26772.0,21.224,21.2608,21.1873,21.2461,26772.0
2016-03-28 11:00:00,28.9,28.94,28.84,28.88,23184.0,21.2314,21.2608,21.1873,21.2167,23184.0
2016-03-28 11:30:00,28.88,28.93,28.86,28.93,50705.0,21.2167,21.2534,21.202,21.2534,50705.0
2016-03-28 12:00:00,28.94,29.07,28.92,29.05,22405.0,21.2608,21.3563,21.2461,21.3416,22405.0
2016-03-28 12:30:00,29.05,29.22,29.05,29.22,17862.0,21.3416,21.4665,21.3416,21.4665,17862.0
2016-03-28 13:00:00,29.23,29.25,29.2,29.23,12926.0,21.4738,21.4885,21.4518,21.4738,12926.0
2016-03-28 13:30:00,29.24,29.29,29.23,29.27,23335.0,21.4812,21.5179,21.4738,21.5032,23335.0
2016-03-28 14:00:00,29.27,29.33,29.23,29.25,25717.0,21.5032,21.5473,21.4738,21.4885,25717.0
2016-03-28 14:30:00,29.23,29.23,29.12,29.12,26480.0,21.4738,21.4738,21.393,21.393,26480.0
2016-03-28 15:00:00,29.13,29.22,29.12,29.19,44064.0,21.4003,21.4665,21.393,21.4444,44064.0
2016-03-28 15:30:00,29.18,29.19,29.03,29.06,275498.0,21.4371,21.4444,21.3269,21.3489,275498.0
2016-03-29 09:30:00,28.94,29.07,28.56,28.87,87907.0,21.2608,21.3563,20.9816,21.2093,87907.0
2016-03-29 10:00:00,28.89,28.92,28.69,28.79,48447.0,21.224,21.2461,21.0771,21.1506,48447.0
2016-03-29 10:30:00,28.8,28.84,28.62,28.69,49560.0,21.1579,21.1873,21.0257,21.0771,49560.0
2016-03-29 11:00:00,28.7,28.72,28.59,28.67,92710.0,21.0845,21.0991,21.0036,21.0624,92710.0
2016-03-29 11:30:00,28.67,28.78,28.62,28.68,57438.0,21.0624,21.1432,21.0257,21.0698,57438.0
2016-03-29 12:00:00,28.68,28.86,28.68,28.79,45375.0,21.0698,21.202,21.0698,21.1506,45375.0
2016-03-29 12:30:00,28.79,28.82,28.65,28.68,91547.0,21.1506,21.1726,21.0477,21.0698,91547.0
2016-03-29 13:00:00,28.67,28.67,28.58,28.6,55083.0,21.0624,21.0624,20.9963,21.011,55083.0
2016-03-29 13:30:00,28.6,28.69,28.52,28.66,58939.0,21.011,21.0771,20.9522,21.0551,58939.0
2016-03-29 14:00:00,28.65,28.84,28.64,28.84,64535.0,21.0477,21.1873,21.0404,21.1873,64535.0
2016-03-29 14:30:00,28.84,28.96,28.83,28.92,84349.0,21.1873,21.2755,21.18,21.2461,84349.0
2016-03-29 15:00:00,28.93,29.06,28.91,29.05,72928.0,21.2534,21.3489,21.2387,21.3416,72928.0
2016-03-29 15:30:00,29.05,29.05,28.92,29.01,219748.0,21.3416,21.3416,21.2461,21.3122,219748.0
2016-03-30 09:30:00,29.09,29.47,28.98,29.41,61486.0,21.371,21.6501,21.2902,21.6061,61486.0
2016-03-30 10:00:00,29.4,29.48,29.33,29.43,41347.0,21.5987,21.6575,21.5473,21.6207,41347.0
2016-03-30 10:30:00,29.42,29.68,29.41,29.44,71163.0,21.6134,21.8044,21.6061,21.6281,71163.0
2016-03-30 11:00:00,29.43,29.52,29.37,29.37,43134.0,21.6207,21.6869,21.5767,21.5767,43134.0
2016-03-30 11:30:00,29.37,29.48,29.31,29.48,34372.0,21.5767,21.6575,21.5326,21.6575,34372.0
2016-03-30 12:00:00,29.47,29.52,29.42,29.42,29362.0,21.6501,21.6869,21.6134,21.6134,29362.0
2016-03-30 12:30:00,29.42,29.44,29.26,29.3,24907.0,21.6134,21.6281,21.4959,21.5252,24907.0
2016-03-30 13:00:00,29.3,29.32,29.22,29.29,26436.0,21.5252,21.5399,21.4665,21.5179,26436.0
2016-03-30 13:30:00,29.29,29.29,29.06,29.08,120919.0,21.5179,21.5179,21.3489,21.3636,120919.0
2016-03-30 14:00:00,29.08,29.19,29.07,29.14,36240.0,21.3636,21.4444,21.3563,21.4077,36240.0
2016-03-30 14:30:00,29.15,29.18,29.1,29.13,92231.0,21.415,21.4371,21.3783,21.4003,92231.0
2016-03-30 15:00:00,29.13,29.3,29.13,29.28,62114.0,21.4003,21.5252,21.4003,21.5105,62114.0
2016-03-30 15:30:00,29.28,29.28,29.2,29.21,175264.0,21.5105,21.5105,21.4518,21.4591,175264.0
2016-03-31 09:30:00,29.12,29.29,29.02,29.09,31381.0,21.393,21.5179,21.3195,21.371,31381.0
2016-03-31 10:00:00,29.08,29.14,28.75,28.75,80148.0,21.3636,21.4077,21.1212,21.1212,80148.0
2016-03-31 10:30:00,28.77,28.77,28.52,28.7,111179.0,21.1359,21.1359,20.9522,21.0845,111179.0
2016-03-31 11:00:00,28.69,29.17,28.67,29.15,146031.0,21.0771,21.4297,21.0624,21.415,146031.0
2016-03-31 11:30:00,29.15,29.17,28.99,29.08,52307.0,21.415,21.4297,21.2975,21.3636,52307.0
2016-03-31 12:00:00,29.07,29.07,28.99,29.04,44302.0,21.3563,21.3563,21.2975,21.3342,44302.0
2016-03-31 12:30:00,29.04,29.04,28.9,28.9,23440.0,21.3342,21.3342,21.2314,21.2314,23440.0
2016-03-31 13:00:00,28.9,28.92,28.86,28.9,39405.0,21.2314,21.2461,21.202,21.2314,39405.0
2016-03-31 13:30:00,28.9,28.91,28.81,28.87,34227.0,21.2314,21.2387,21.1653,21.2093,34227.0
2016-03-31 14:00:00,28.86,28.87,28.8,28.81,42354.0,21.202,21.2093,21.1579,21.1653,42354.0
2016-03-31 14:30:00,28.8,28.88,28.79,28.84,57309.0,21.1579,21.2167,21.1506,21.1873,57309.0
2016-03-31 15:00:00,28.84,28.95,28.82,28.94,57256.0,21.1873,21.2681,21.1726,21.2608,57256.0
2016-03-31 15:30:00,28.95,29.05,28.9,28.92,270045.0,21.2681,21.3416,21.2314,21.2461,270045.0
2016-04-01 09:30:00,28.69,28.84,28.4,28.73,56054.0,21.0771,21.1873,20.8641,21.1065,56054.0
2016-04-01 10:00:00,28.76,28.94,28.71,28.9,61648.0,21.1285,21.2608,21.0918,21.2314,61648.0
2016-04-01 10:30:00,28.9,29.01,28.84,28.9,94495.0,21.2314,21.3122,21.1873,21.2314,94495.0
2016-04-01 11:00:00,28.91,28.94,28.8,28.82,72132.0,21.2387,21.2608,21.1579,21.1726,72132.0
2016-04-01 11:30:00,28.82,28.9,28.74,28.78,129905.0,21.1726,21.2314,21.1138,21.1432,129905.0
2016-04-01 12:00:00,28.78,28.83,28.69,28.71,64313.0,21.1432,21.18,21.0771,21.0918,64313.0
2016-04-01 12:30:00,28.71,28.79,28.7,28.79,54236.0,21.0918,21.1506,21.0845,21.1506,54236.0
2016-04-01 13:00:00,28.78,28.84,28.76,28.83,69712.0,21.1432,21.1873,21.1285,21.18,69712.0
2016-04-01 13:30:00,28.83,28.9,28.81,28.84,59667.0,21.18,21.2314,21.1653,21.1873,59667.0
2016-04-01 14:00:00,28.84,28.86,28.76,28.78,58446.0,21.1873,21.202,21.1285,21.1432,58446.0
2016-04-01 14:30:00,28.79,28.91,28.78,28.8,72597.0,21.1506,21.2387,21.1432,21.1579,72597.0
2016-04-01 15:00:00,28.81,28.88,28.8,28.8,96220.0,21.1653,21.2167,21.1579,21.1579,96220.0
2016-04-01 15:30:00,28.81,28.95,28.81,28.92,234417.0,21.1653,21.2681,21.1653,21.2461,234417.0
2016-04-04 09:30:00,28.99,29.01,28.64,28.97,33577.0,21.2975,21.3122,21.0404,21.2828,33577.0
2016-04-04 10:00:00,29.04,29.22,29.01,29.19,98401.0,21.3342,21.4665,21.3122,21.4444,98401.0
2016-04-04 10:30:00,29.19,29.27,28.96,29.03,75822.0,21.4444,21.5032,21.2755,21.3269,75822.0
2016-04-04 11:00:00,29.03,29.06,28.97,28.99,91376.0,21.3269,21.3489,21.2828,21.2975,91376.0
2016-04-04 11:30:00,28.99,29.04,28.95,28.98,44550.0,21.2975,21.3342,21.2681,21.2902,44550.0
2016-04-04 12:00:00,28.99,29.12,28.99,29.09,34176.0,21.2975,21.393,21.2975,21.371,34176.0
2016-04-04 12:30:00,29.08,29.1,29.01,29.09,32022.0,21.3636,21.3783,21.3122,21.371,32022.0
2016-04-04 13:00:00,29.09,29.11,29.05,29.05,33725.0,21.371,21.3857,21.3416,21.3416,33725.0
2016-04-04 13:30:00,29.06,29.09,29.01,29.02,25539.0,21.3489,21.371,21.3122,21.3195,25539.0
2016-04-04 14:00:00,29.01,29.03,28.93,28.95,56869.0,21.3122,21.3269,21.2534,21.2681,56869.0
2016-04-04 14:30:00,28.94,29.06,28.94,29.03,62632.0,21.2608,21.3489,21.2608,21.3269,62632.0
2016-04-04 15:00:00,29.04,29.07,28.97,28.97,40961.0,21.3342,21.3563,21.2828,21.2828,40961.0
2016-04-04 15:30:00,28.98,29.06,28.97,29.06,134888.0,21.2902,21.3489,21.2828,21.3489,134888.0
2016-04-05 09:30:00,28.71,28.81,28.53,28.65,35968.0,21.0918,21.1653,20.9596,21.0477,35968.0
2016-04-05 10:00:00,28.65,28.78,28.64,28.78,65283.0,21.0477,21.1432,21.0404,21.1432,65283.0
2016-04-05 10:30:00,28.78,28.79,28.67,28.69,87964.0,21.1432,21.1506,21.0624,21.0771,87964.0
2016-04-05 11:00:00,28.68,28.78,28.66,28.78,69396.0,21.0698,21.1432,21.0551,21.1432,69396.0
2016-04-05 11:30:00,28.78,28.88,28.75,28.87,54145.0,21.1432,21.2167,21.1212,21.2093,54145.0
2016-04-05 12:00:00,28.88,28.93,28.81,28.85,16234.0,21.2167,21.2534,21.1653,21.1946,16234.0
2016-04-05 12:30:00,28.85,28.87,28.75,28.79,20410.0,21.1946,21.2093,21.1212,21.1506,20410.0
2016-04-05 13:00:00,28.77,28.79,28.7,28.78,16351.0,21.1359,21.1506,21.0845,21.1432,16351.0
2016-04-05 13:30:00,28.79,28.79,28.67,28.73,30243.0,21.1506,21.1506,21.0624,21.1065,30243.0
2016-04-05 14:00:00,28.73,28.73,28.66,28.69,58015.0,21.1065,21.1065,21.0551,21.0771,58015.0
2016-04-05 14:30:00,28.7,28.74,28.62,28.62,33395.0,21.0845,21.1138,21.0257,21.0257,33395.0
2016-04-05 15:00:00,28.63,28.63,28.47,28.49,37948.0,21.033,21.033,20.9155,20.9302,37948.0
2016-04-05 15:30:00,28.49,28.51,28.4,28.44,163305.0,20.9302,20.9449,20.8641,20.8934,163305.0
2016-04-06 09:30:00,28.47,28.55,28.17,28.32,84472.0,20.9155,20.9743,20.6951,20.8053,84472.0
2016-04-06 10:00:00,28.36,28.5,28.28,28.35,39622.0,20.8347,20.9375,20.7759,20.8273,39622.0
2016-04-06 10:30:00,28.36,28.51,28.28,28.51,60207.0,20.8347,20.9449,20.7759,20.9449,60207.0
2016-04-06 11:00:00,28.53,28.59,28.49,28.53,68369.0,20.9596,21.0036,20.9302,20.9596,68369.0
2016-04-06 11:30:00,28.53,28.65,28.53,28.63,40270.0,20.9596,21.0477,20.9596,21.033,40270.0
2016-04-06 12:00:00,28.63,28.67,28.55,28.56,40391.0,21.033,21.0624,20.9743,20.9816,40391.0
2016-04-06 12:30:00,28.56,28.56,28.51,28.52,44813.0,20.9816,20.9816,20.9449,20.9522,44813.0
2016-04-06 13:00:00,28.53,28.62,28.52,28.55,82029.0,20.9596,21.0257,20.9522,20.9743,82029.0
2016-04-06 13:30:00,28.55,28.55,28.38,28.39,183217.0,20.9743,20.9743,20.8494,20.8567,183217.0
2016-04-06 14:00:00,28.39,28.47,28.23,28.3,229497.0,20.8567,20.9155,20.7392,20.7906,229497.0
2016-04-06 14:30:00,28.3,28.37,28.24,28.35,67502.0,20.7906,20.842,20.7465,20.8273,67502.0
2016-04-06 15:00:00,28.36,28.51,28.34,28.46,115146.0,20.8347,20.9449,20.82,20.9081,115146.0
2016-04-06 15:30:00,28.46,28.6,28.45,28.58,149652.0,20.9081,21.011,20.9008,20.9963,149652.0
2016-04-07 09:30:00,28.28,28.43,28.27,28.36,41596.0,20.7759,20.8861,20.7686,20.8347,41596.0
2016-04-07 10:00:00,28.37,28.4,28.2,28.21,62405.0,20.842,20.8641,20.7171,20.7245,62405.0
2016-04-07 10:30:00,28.2,28.26,28.11,28.19,82551.0,20.7171,20.7612,20.651,20.7098,82551.0
2016-04-07 11:00:00,28.19,28.19,28.07,28.11,50959.0,20.7098,20.7098,20.6216,20.651,50959.0
2016-04-07 11:30:00,28.12,28.18,28.06,28.16,29552.0,20.6584,20.7024,20.6143,20.6877,29552.0
2016-04-07 12:00:00,28.16,28.19,28.04,28.08,33141.0,20.6877,20.7098,20.5996,20.629,33141.0
2016-04-07 12:30:00,28.07,28.07,27.97,28.02,42831.0,20.6216,20.6216,20.5482,20.5849,42831.0
2016-04-07 13:00:00,28.02,28.07,28.0,28.02,37223.0,20.5849,20.6216,20.5702,20.5849,37223.0
2016-04-07 13:30:00,28.03,28.04,27.82,27.83,30694.0,20.5922,20.5996,20.438,20.4453,30694.0
2016-04-07 14:00:00,27.82,27.82,27.65,27.71,63239.0,20.438,20.438,20.3131,20.3571,63239.0
2016-04-07 14:30:00,27.71,27.74,27.6,27.61,41636.0,20.3571,20.3792,20.2763,20.2837,41636.0
2016-04-07 15:00:00,27.62,27.79,27.61,27.77,52831.0,20.291,20.4159,20.2837,20.4012,52831.0
2016-04-07 15:30:00,27.77,27.78,27.69,27.75,221595.0,20.4012,20.4086,20.3425,20.3865,221595.0
2016-04-08 09:30:00,28.08,28.44,28.08,28.44,73306.0,20.629,20.8934,20.629,20.8934,73306.0
2016-04-08 10:00:00,28.44,28.5,28.39,28.43,60410.0,20.8934,20.9375,20.8567,20.8861,60410.0
2016-04-08 10:30:00,28.45,28.59,28.43,28.5,40116.0,20.9008,21.0036,20.8861,20.9375,40116.0
2016-04-08 11:00:00,28.49,28.55,28.28,28.3,74573.0,20.9302,20.9743,20.7759,20.7906,74573.0
2016-04-08 11:30:00,28.3,28.31,28.12,28.24,44532.0,20.7906,20.7979,20.6584,20.7465,44532.0
2016-04-08 12:00:00,28.23,28.3,28.16,28.16,33116.0,20.7392,20.7906,20.6877,20.6877,33116.0
2016-04-08 12:30:00,28.15,28.23,28.11,28.19,26617.0,20.6804,20.7392,20.651,20.7098,26617.0
2016-04-08 13:00:00,28.19,28.24,28.11,28.12,35795.0,20.7098,20.7465,20.651,20.6584,35795.0
2016-04-08 13:30:00,28.12,28.23,28.1,28.23,32030.0,20.6584,20.7392,20.6437,20.7392,32030.0
2016-04-08 14:00:00,28.22,28.25,28.17,28.2,42326.0,20.7318,20.7539,20.6951,20.7171,42326.0
2016-04-08 14:30:00,28.19,28.21,28.08,28.12,41637.0,20.7098,20.7245,20.629,20.6584,41637.0
2016-04-08 15:00:00,28.13,28.14,28.03,28.14,47856.0,20.6657,20.673,20.5922,20.673,47856.0
2016-04-08 15:30:00,28.14,28.14,28.07,28.13,106825.0,20.673,20.673,20.6216,20.6657,106825.0
2016-04-11 09:30:00,28.36,28.68,28.35,28.66,58583.0,20.8347,21.0698,20.8273,21.0551,58583.0
2016-04-11 10:00:00,28.68,28.87,28.66,28.81,83762.0,21.0698,21.2093,21.0551,21.1653,83762.0
2016-04-11 10:30:00,28.82,28.84,28.59,28.6,94533.0,21.1726,21.1873,21.0036,21.011,94533.0
2016-04-11 11:00:00,28.59,28.6,28.44,28.52,44506.0,21.0036,21.011,20.8934,20.9522,44506.0
2016-04-11 11:30:00,28.5,28.5,28.35,28.48,49051.0,20.9375,20.9375,20.8273,20.9228,49051.0
2016-04-11 12:00:00,28.48,28.63,28.46,28.52,29064.0,20.9228,21.033,20.9081,20.9522,29064.0
2016-04-11 12:30:00,28.52,28.6,28.48,28.59,26586.0,20.9522,21.011,20.9228,21.0036,26586.0
2016-04-11 13:00:00,28.59,28.66,28.54,28.57,26889.0,21.0036,21.0551,20.9669,20.9889,26889.0
2016-04-11 13:30:00,28.57,28.66,28.56,28.63,26891.0,20.9889,21.0551,20.9816,21.033,26891.0
2016-04-11 14:00:00,28.65,28.67,28.6,28.64,49091.0,21.0477,21.0624,21.011,21.0404,49091.0
2016-04-11 14:30:00,28.63,28.7,28.61,28.67,35103.0,21.033,21.0845,21.0183,21.0624,35103.0
2016-04-11 15:00:00,28.68,28.7,28.52,28.52,44623.0,21.0698,21.0845,20.9522,20.9522,44623.0
2016-04-11 15:30:00,28.52,28.53,28.39,28.4,118814.0,20.9522,20.9596,20.8567,20.8641,118814.0
2016-04-12 09:30:00,28.54,28.69,28.37,28.49,35321.0,20.9669,21.0771,20.842,20.9302,35321.0
2016-04-12 10:00:00,28.49,28.5,28.22,28.31,83826.0,20.9302,20.9375,20.7318,20.7979,83826.0
2016-04-12 10:30:00,28.32,28.6,28.32,28.58,68454.0,20.8053,21.011,20.8053,20.9963,68454.0
2016-04-12 11:00:00,28.59,28.72,28.54,28.65,83117.0,21.0036,21.0991,20.9669,21.0477,83117.0
2016-04-12 11:30:00,28.64,28.66,28.55,28.55,108504.0,21.0404,21.0551,20.9743,20.9743,108504.0
2016-04-12 12:00:00,28.55,28.64,28.46,28.64,81375.0,20.9743,21.0404,20.9081,21.0404,81375.0
2016-04-12 12:30:00,28.64,28.78,28.63,28.71,63816.0,21.0404,21.1432,21.033,21.0918,63816.0
2016-04-12 13:00:00,28.71,28.74,28.69,28.7,86177.0,21.0918,21.1138,21.0771,21.0845,86177.0
2016-04-12 13:30:00,28.7,28.78,28.69,28.78,39406.0,21.0845,21.1432,21.0771,21.1432,39406.0
2016-04-12 14:00:00,28.78,28.8,28.73,28.73,45264.0,21.1432,21.1579,21.1065,21.1065,45264.0
2016-04-12 14:30:00,28.73,28.85,28.72,28.82,129250.0,21.1065,21.1946,21.0991,21.1726,129250.0
2016-04-12 15:00:00,28.82,28.89,28.8,28.82,45977.0,21.1726,21.224,21.1579,21.1726,45977.0
2016-04-12 15:30:00,28.82,28.87,28.79,28.87,123518.0,21.1726,21.2093,21.1506,21.2093,123518.0
2016-04-13 09:30:00,29.19,29.65,29.11,29.61,86095.0,21.4444,21.7824,21.3857,21.753,86095.0
2016-04-13 10:00:00,29.61,29.77,29.58,29.74,107440.0,21.753,21.8705,21.7309,21.8485,107440.0
2016-04-13 10:30:00,29.74,29.85,29.66,29.78,46115.0,21.8485,21.9293,21.7897,21.8779,46115.0
2016-04-13 11:00:00,29.77,29.92,29.76,29.9,52634.0,21.8705,21.9807,21.8632,21.966,52634.0
2016-04-13 11:30:00,29.93,30.1,29.93,29.97,63836.0,21.9881,22.113,21.9881,22.0175,63836.0
2016-04-13 12:00:00,29.97,30.01,29.89,29.98,64067.0,22.0175,22.0468,21.9587,22.0248,64067.0
2016-04-13 12:30:00,29.97,30.08,29.95,30.03,40511.0,22.0175,22.0983,22.0028,22.0615,40511.0
2016-04-13 13:00:00,30.02,30.02,29.91,30.0,33333.0,22.0542,22.0542,21.9734,22.0395,33333.0
2016-04-13 13:30:00,30.01,30.06,29.98,30.03,42624.0,22.0468,22.0836,22.0248,22.0615,42624.0
2016-04-13 14:00:00,30.03,30.04,29.94,29.94,43660.0,22.0615,22.0689,21.9954,21.9954,43660.0
2016-04-13 14:30:00,29.95,30.02,29.95,29.96,53509.0,22.0028,22.0542,22.0028,22.0101,53509.0
2016-04-13 15:00:00,29.96,29.99,29.93,29.98,44193.0,22.0101,22.0321,21.9881,22.0248,44193.0
2016-04-13 15:30:00,29.98,30.04,29.93,30.01,146714.0,22.0248,22.0689,21.9881,22.0468,146714.0
2016-04-14 09:30:00,29.95,30.23,29.77,29.99,55981.0,22.0028,22.2085,21.8705,22.0321,55981.0
2016-04-14 10:00:00,29.98,30.18,29.95,30.13,40479.0,22.0248,22.1717,22.0028,22.135,40479.0
2016-04-14 10:30:00,30.14,30.24,30.04,30.22,27207.0,22.1423,22.2158,22.0689,22.2011,27207.0
2016-04-14 11:00:00,30.21,30.46,30.21,30.44,61211.0,22.1938,22.3774,22.1938,22.3627,61211.0
2016-04-14 11:30:00,30.45,30.61,30.4,30.46,57650.0,22.3701,22.4876,22.3334,22.3774,57650.0
2016-04-14 12:00:00,30.48,30.58,30.47,30.47,18924.0,22.3921,22.4656,22.3848,22.3848,18924.0
2016-04-14 12:30:00,30.45,30.46,30.34,30.44,29153.0,22.3701,22.3774,22.2893,22.3627,29153.0
2016-04-14 13:00:00,30.43,30.43,30.19,30.2,27688.0,22.3554,22.3554,22.1791,22.1864,27688.0
2016-04-14 13:30:00,30.2,30.26,30.15,30.21,21107.0,22.1864,22.2305,22.1497,22.1938,21107.0
2016-04-14 14:00:00,30.2,30.29,30.18,30.27,20998.0,22.1864,22.2525,22.1717,22.2379,20998.0
2016-04-14 14:30:00,30.25,30.25,30.15,30.24,16712.0,22.2232,22.2232,22.1497,22.2158,16712.0
2016-04-14 15:00:00,30.24,30.26,30.19,30.23,25661.0,22.2158,22.2305,22.1791,22.2085,25661.0
2016-04-14 15:30:00,30.23,30.25,30.18,30.23,96616.0,22.2085,22.2232,22.1717,22.2085,96616.0
2016-04-15 09:30:00,30.23,30.34,30.1,30.31,21848.0,22.2085,22.2893,22.113,22.2672,21848.0
2016-04-15 10:00:00,30.31,30.31,30.01,30.13,30076.0,22.2672,22.2672,22.0468,22.135,30076.0
2016-04-15 10:30:00,30.14,30.23,29.99,30.0,29142.0,22.1423,22.2085,22.0321,22.0395,29142.0
2016-04-15 11:00:00,29.99,30.13,29.99,30.07,63417.0,22.0321,22.135,22.0321,22.0909,63417.0
2016-04-15 11:30:00,30.08,30.14,30.05,30.09,37541.0,22.0983,22.1423,22.0762,22.1056,37541.0
2016-04-15 12:00:00,30.08,30.1,30.04,30.07,25586.0,22.0983,22.113,22.0689,22.0909,25586.0
2016-04-15 12:30:00,30.06,30.06,29.99,30.01,28400.0,22.0836,22.0836,22.0321,22.0468,28400.0
2016-04-15 13:00:00,30.02,30.03,29.98,30.01,33358.0,22.0542,22.0615,22.0248,22.0468,33358.0
2016-04-15 13:30:00,30.01,30.05,29.98,30.01,41760.0,22.0468,22.0762,22.0248,22.0468,41760.0
2016-04-15 14:00:00,30.0,30.07,29.99,30.07,36775.0,22.0395,22.0909,22.0321,22.0909,36775.0
2016-04-15 14:30:00,30.07,30.13,30.02,30.12,164887.0,22.0909,22.135,22.0542,22.1277,164887.0
2016-04-15 15:00:00,30.12,30.25,30.12,30.23,80102.0,22.1277,22.2232,22.1277,22.2085,80102.0
2016-04-15 15:30:00,30.24,30.29,30.2,30.28,158142.0,22.2158,22.2525,22.1864,22.2452,158142.0
2016-04-18 09:30:00,30.12,30.59,29.98,30.58,73206.0,22.1277,22.4729,22.0248,22.4656,73206.0
2016-04-18 10:00:00,30.59,30.65,30.44,30.52,75175.0,22.4729,22.517,22.3627,22.4215,75175.0
2016-04-18 10:30:00,30.52,30.63,30.46,30.52,115981.0,22.4215,22.5023,22.3774,22.4215,115981.0
2016-04-18 11:00:00,30.52,30.78,30.52,30.75,139351.0,22.4215,22.6125,22.4215,22.5905,139351.0
2016-04-18 11:30:00,30.75,30.93,30.73,30.93,97192.0,22.5905,22.7227,22.5758,22.7227,97192.0
2016-04-18 12:00:00,30.92,30.92,30.78,30.8,51501.0,22.7154,22.7154,22.6125,22.6272,51501.0
2016-04-18 12:30:00,30.8,30.88,30.77,30.88,121217.0,22.6272,22.686,22.6052,22.686,121217.0
2016-04-18 13:00:00,30.87,30.89,30.71,30.75,199261.0,22.6786,22.6933,22.5611,22.5905,199261.0
2016-04-18 13:30:00,30.75,30.77,30.67,30.71,60101.0,22.5905,22.6052,22.5317,22.5611,60101.0
2016-04-18 14:00:00,30.71,30.82,30.65,30.76,70391.0,22.5611,22.6419,22.517,22.5978,70391.0
2016-04-18 14:30:00,30.76,30.97,30.75,30.94,116753.0,22.5978,22.7521,22.5905,22.7301,116753.0
2016-04-18 15:00:00,30.94,30.98,30.9,30.92,131302.0,22.7301,22.7595,22.7007,22.7154,131302.0
2016-04-18 15:30:00,30.92,30.99,30.91,30.95,330885.0,22.7154,22.7668,22.708,22.7374,330885.0
2016-04-19 09:30:00,30.81,30.93,29.98,30.65,256444.0,22.6346,22.7227,22.0248,22.517,256444.0
2016-04-19 10:00:00,30.66,31.17,30.56,31.06,227866.0,22.5244,22.899,22.4509,22.8182,227866.0
2016-04-19 10:30:00,31.05,31.06,30.71,30.89,171492.0,22.8109,22.8182,22.5611,22.6933,171492.0
2016-04-19 11:00:00,30.89,31.06,30.75,30.84,79098.0,22.6933,22.8182,22.5905,22.6566,79098.0
2016-04-19 11:30:00,30.84,30.95,30.72,30.72,94964.0,22.6566,22.7374,22.5684,22.5684,94964.0
2016-04-19 12:00:00,30.73,30.84,30.65,30.74,131340.0,22.5758,22.6566,22.517,22.5831,131340.0
2016-04-19 12:30:00,30.75,30.77,30.59,30.73,113118.0,22.5905,22.6052,22.4729,22.5758,113118.0
2016-04-19 13:00:00,30.74,30.81,30.67,30.76,60841.0,22.5831,22.6346,22.5317,22.5978,60841.0
2016-04-19 13:30:00,30.77,30.83,30.71,30.76,68810.0,22.6052,22.6493,22.5611,22.5978,68810.0
2016-04-19 14:00:00,30.76,30.92,30.76,30.87,77682.0,22.5978,22.7154,22.5978,22.6786,77682.0
2016-04-19 14:30:00,30.87,30.93,30.87,30.9,60666.0,22.6786,22.7227,22.6786,22.7007,60666.0
2016-04-19 15:00:00,30.89,31.08,30.87,31.03,126361.0,22.6933,22.8329,22.6786,22.7962,126361.0
2016-04-19 15:30:00,31.04,31.14,30.97,31.12,325224.0,22.8035,22.877,22.7521,22.8623,325224.0
2016-04-20 09:30:00,30.98,31.42,30.95,31.34,143877.0,22.7595,23.0827,22.7374,23.0239,143877.0
2016-04-20 10:00:00,31.35,31.4,31.2,31.27,77221.0,23.0313,23.068,22.9211,22.9725,77221.0
2016-04-20 10:30:00,31.28,31.31,31.06,31.19,80730.0,22.9798,23.0019,22.8182,22.9137,80730.0
2016-04-20 11:00:00,31.2,31.2,31.02,31.06,91041.0,22.9211,22.9211,22.7888,22.8182,91041.0
2016-04-20 11:30:00,31.06,31.07,30.95,31.0,82932.0,22.8182,22.8256,22.7374,22.7741,82932.0
2016-04-20 12:00:00,31.0,31.06,30.93,30.97,39013.0,22.7741,22.8182,22.7227,22.7521,39013.0
2016-04-20 12:30:00,30.96,31.11,30.92,31.08,56500.0,22.7448,22.855,22.7154,22.8329,56500.0
2016-04-20 13:00:00,31.09,31.25,31.07,31.15,83410.0,22.8403,22.9578,22.8256,22.8843,83410.0
2016-04-20 13:30:00,31.15,31.34,31.13,31.27,44403.0,22.8843,23.0239,22.8696,22.9725,44403.0
2016-04-20 14:00:00,31.27,31.4,31.25,31.35,62945.0,22.9725,23.068,22.9578,23.0313,62945.0
2016-04-20 14:30:00,31.35,31.45,31.34,31.38,88038.0,23.0313,23.1047,23.0239,23.0533,88038.0
2016-04-20 15:00:00,31.38,31.42,31.37,31.39,108373.0,23.0533,23.0827,23.046,23.0607,108373.0
2016-04-20 15:30:00,31.39,31.43,31.29,31.39,222877.0,23.0607,23.09,22.9872,23.0607,222877.0
2016-04-21 09:30:00,31.48,31.75,31.34,31.43,46945.0,23.1268,23.3251,23.0239,23.09,46945.0
2016-04-21 10:00:00,31.41,31.49,31.29,31.44,59455.0,23.0754,23.1341,22.9872,23.0974,59455.0
2016-04-21 10:30:00,31.43,31.55,31.41,31.44,43903.0,23.09,23.1782,23.0754,23.0974,43903.0
2016-04-21 11:00:00,31.45,31.48,31.27,31.3,55008.0,23.1047,23.1268,22.9725,22.9945,55008.0
2016-04-21 11:30:00,31.28,31.34,31.16,31.16,32559.0,22.9798,23.0239,22.8917,22.8917,32559.0
2016-04-21 12:00:00,31.16,31.27,31.16,31.24,27698.0,22.8917,22.9725,22.8917,22.9505,27698.0
2016-04-21 12:30:00,31.24,31.25,31.15,31.15,25643.0,22.9505,22.9578,22.8843,22.8843,25643.0
2016-04-21 13:00:00,31.16,31.2,31.1,31.12,34402.0,22.8917,22.9211,22.8476,22.8623,34402.0
2016-04-21 13:30:00,31.12,31.2,31.09,31.17,44315.0,22.8623,22.9211,22.8403,22.899,44315.0
2016-04-21 14:00:00,31.18,31.23,31.15,31.2,67905.0,22.9064,22.9431,22.8843,22.9211,67905.0
2016-04-21 14:30:00,31.2,31.2,31.07,31.19,69323.0,22.9211,22.9211,22.8256,22.9137,69323.0
2016-04-21 15:00:00,31.19,31.25,31.13,31.14,70006.0,22.9137,22.9578,22.8696,22.877,70006.0
2016-04-21 15:30:00,31.15,31.25,31.11,31.15,165989.0,22.8843,22.9578,22.855,22.8843,165989.0
2016-04-22 09:30:00,31.2,31.45,31.09,31.42,40343.0,22.9211,23.1047,22.8403,23.0827,40343.0
2016-04-22 10:00:00,31.44,31.53,31.28,31.3,75567.0,23.0974,23.1635,22.9798,22.9945,75567.0
2016-04-22 10:30:00,31.33,31.34,31.07,31.09,95085.0,23.0166,23.0239,22.8256,22.8403,95085.0
2016-04-22 11:00:00,31.09,31.38,31.05,31.38,126639.0,22.8403,23.0533,22.8109,23.0533,126639.0
2016-04-22 11:30:00,31.38,31.38,31.21,31.3,96198.0,23.0533,23.0533,22.9284,22.9945,96198.0
2016-04-22 12:00:00,31.31,31.4,31.22,31.22,35008.0,23.0019,23.068,22.9358,22.9358,35008.0
2016-04-22 12:30:00,31.21,31.3,31.2,31.27,45696.0,22.9284,22.9945,22.9211,22.9725,45696.0
2016-04-22 13:00:00,31.27,31.32,31.22,31.25,58428.0,22.9725,23.0092,22.9358,22.9578,58428.0
2016-04-22 13:30:00,31.25,31.37,31.24,31.35,69452.0,22.9578,23.046,22.9505,23.0313,69452.0
2016-04-22 14:00:00,31.34,31.36,31.27,31.35,95490.0,23.0239,23.0386,22.9725,23.0313,95490.0
2016-04-22 14:30:00,31.35,31.37,31.27,31.3,60597.0,23.0313,23.046,22.9725,22.9945,60597.0
2016-04-22 15:00:00,31.3,31.3,31.23,31.29,74593.0,22.9945,22.9945,22.9431,22.9872,74593.0
2016-04-22 15:30:00,31.29,31.29,31.21,31.23,184842.0,22.9872,22.9872,22.9284,22.9431,184842.0
2016-04-25 09:30:00,31.17,31.17,30.93,31.09,110437.0,22.899,22.899,22.7227,22.8403,110437.0
2016-04-25 10:00:00,31.09,31.09,30.84,30.91,52846.0,22.8403,22.8403,22.6566,22.708,52846.0
2016-04-25 10:30:00,30.91,31.03,30.89,31.01,63575.0,22.708,22.7962,22.6933,22.7815,63575.0
2016-04-25 11:00:00,31.01,31.02,30.9,31.02,57339.0,22.7815,22.7888,22.7007,22.7888,57339.0
2016-04-25 11:30:00,31.02,31.14,30.96,31.11,26273.0,22.7888,22.877,22.7448,22.855,26273.0
2016-04-25 12:00:00,31.11,31.11,30.9,30.96,40634.0,22.855,22.855,22.7007,22.7448,40634.0
2016-04-25 12:30:00,30.96,31.05,30.93,31.05,30127.0,22.7448,22.8109,22.7227,22.8109,30127.0
2016-04-25 13:00:00,31.05,31.13,31.05,31.08,26561.0,22.8109,22.8696,22.8109,22.8329,26561.0
2016-04-25 13:30:00,31.08,31.11,31.03,31.09,22069.0,22.8329,22.855,22.7962,22.8403,22069.0
2016-04-25 14:00:00,31.09,31.12,31.05,31.11,33230.0,22.8403,22.8623,22.8109,22.855,33230.0
2016-04-25 14:30:00,31.11,31.15,31.09,31.14,32051.0,22.855,22.8843,22.8403,22.877,32051.0
2016-04-25 15:00:00,31.14,31.16,31.08,31.14,39024.0,22.877,22.8917,22.8329,22.877,39024.0
2016-04-25 15:30:00,31.13,31.2,31.12,31.19,145905.0,22.8696,22.9211,22.8623,22.9137,145905.0
2016-04-26 09:30:00,31.33,31.45,31.07,31.45,56657.0,23.0166,23.1047,22.8256,23.1047,56657.0
2016-04-26 10:00:00,31.46,31.47,31.27,31.31,31738.0,23.1121,23.1194,22.9725,23.0019,31738.0
2016-04-26 10:30:00,31.3,31.35,31.23,31.23,36145.0,22.9945,23.0313,22.9431,22.9431,36145.0
2016-04-26 11:00:00,31.23,31.52,31.23,31.49,34425.0,22.9431,23.1562,22.9431,23.1341,34425.0
2016-04-26 11:30:00,31.5,31.55,31.4,31.55,53847.0,23.1415,23.1782,23.068,23.1782,53847.0
2016-04-26 12:00:00,31.54,31.56,31.48,31.51,34528.0,23.1709,23.1855,23.1268,23.1488,34528.0
2016-04-26 12:30:00,31.52,31.63,31.44,31.63,106757.0,23.1562,23.237,23.0974,23.237,106757.0
2016-04-26 13:00:00,31.64,31.65,31.58,31.61,48548.0,23.2443,23.2517,23.2002,23.2223,48548.0
2016-04-26 13:30:00,31.6,31.63,31.53,31.59,86112.0,23.2149,23.237,23.1635,23.2076,86112.0
2016-04-26 14:00:00,31.59,31.64,31.58,31.59,65052.0,23.2076,23.2443,23.2002,23.2076,65052.0
2016-04-26 14:30:00,31.59,31.67,31.59,31.63,69103.0,23.2076,23.2664,23.2076,23.237,69103.0
2016-04-26 15:00:00,31.62,31.66,31.58,31.6,93298.0,23.2296,23.259,23.2002,23.2149,93298.0
2016-04-26 15:30:00,31.6,31.72,31.59,31.61,133628.0,23.2149,23.3031,23.2076,23.2223,133628.0
2016-04-27 09:30:00,31.62,31.75,31.35,31.65,24810.0,23.2296,23.3251,23.0313,23.2517,24810.0
2016-04-27 10:00:00,31.66,31.67,31.42,31.5,54754.0,23.259,23.2664,23.0827,23.1415,54754.0
2016-04-27 10:30:00,31.49,31.53,31.33,31.33,40247.0,23.1341,23.1635,23.0166,23.0166,40247.0
2016-04-27 11:00:00,31.35,31.48,31.35,31.43,53626.0,23.0313,23.1268,23.0313,23.09,53626.0
2016-04-27 11:30:00,31.43,31.51,31.39,31.4,38289.0,23.09,23.1488,23.0607,23.068,38289.0
2016-04-27 12:00:00,31.4,31.4,31.25,31.26,45452.0,23.068,23.068,22.9578,22.9652,45452.0
2016-04-27 12:30:00,31.26,31.37,31.25,31.35,62719.0,22.9652,23.046,22.9578,23.0313,62719.0
2016-04-27 13:00:00,31.36,31.44,31.32,31.44,32618.0,23.0386,23.0974,23.0092,23.0974,32618.0
2016-04-27 13:30:00,31.44,31.53,31.42,31.52,40558.0,23.0974,23.1635,23.0827,23.1562,40558.0
2016-04-27 14:00:00,31.53,31.72,31.44,31.46,146568.0,23.1635,23.3031,23.0974,23.1121,146568.0
2016-04-27 14:30:00,31.46,31.51,31.35,31.45,141788.0,23.1121,23.1488,23.0313,23.1047,141788.0
2016-04-27 15:00:00,31.46,31.58,31.45,31.57,41646.0,23.1121,23.2002,23.1047,23.1929,41646.0
2016-04-27 15:30:00,31.58,31.65,31.56,31.59,90429.0,23.2002,23.2517,23.1855,23.2076,90429.0
2016-04-28 09:30:00,31.32,31.56,31.21,31.53,23519.0,23.0092,23.1855,22.9284,23.1635,23519.0
2016-04-28 10:00:00,31.53,31.63,31.5,31.6,30136.0,23.1635,23.237,23.1415,23.2149,30136.0
2016-04-28 10:30:00,31.61,31.63,31.47,31.58,44240.0,23.2223,23.237,23.1194,23.2002,44240.0
2016-04-28 11:00:00,31.59,31.64,31.54,31.56,30303.0,23.2076,23.2443,23.1709,23.1855,30303.0
2016-04-28 11:30:00,31.58,31.62,31.49,31.49,21493.0,23.2002,23.2296,23.1341,23.1341,21493.0
2016-04-28 12:00:00,31.52,31.59,31.52,31.55,21481.0,23.1562,23.2076,23.1562,23.1782,21481.0
2016-04-28 12:30:00,31.54,31.61,31.52,31.57,22667.0,23.1709,23.2223,23.1562,23.1929,22667.0
2016-04-28 13:00:00,31.57,31.57,31.43,31.48,16001.0,23.1929,23.1929,23.09,23.1268,16001.0
2016-04-28 13:30:00,31.49,31.52,31.45,31.49,16771.0,23.1341,23.1562,23.1047,23.1341,16771.0
2016-04-28 14:00:00,31.49,31.51,31.39,31.44,33846.0,23.1341,23.1488,23.0607,23.0974,33846.0
2016-04-28 14:30:00,31.45,31.45,31.3,31.33,25675.0,23.1047,23.1047,22.9945,23.0166,25675.0
2016-04-28 15:00:00,31.32,31.33,31.05,31.05,41240.0,23.0092,23.0166,22.8109,22.8109,41240.0
2016-04-28 15:30:00,31.06,31.25,31.06,31.18,111966.0,22.8182,22.9578,22.8182,22.9064,111966.0
2016-04-29 09:30:00,31.08,31.22,30.86,30.86,32359.0,22.8329,22.9358,22.6713,22.6713,32359.0
2016-04-29 10:00:00,30.88,31.24,30.8,31.18,61730.0,22.686,22.9505,22.6272,22.9064,61730.0
2016-04-29 10:30:00,31.18,31.31,31.08,31.15,56294.0,22.9064,23.0019,22.8329,22.8843,56294.0
2016-04-29 11:00:00,31.17,31.2,31.04,31.05,24615.0,22.899,22.9211,22.8035,22.8109,24615.0
2016-04-29 11:30:00,31.05,31.11,30.9,31.07,26938.0,22.8109,22.855,22.7007,22.8256,26938.0
2016-04-29 12:00:00,31.07,31.12,30.99,31.09,28904.0,22.8256,22.8623,22.7668,22.8403,28904.0
2016-04-29 12:30:00,31.08,31.11,31.01,31.01,21724.0,22.8329,22.855,22.7815,22.7815,21724.0
2016-04-29 13:00:00,31.03,31.17,30.99,31.15,37170.0,22.7962,22.899,22.7668,22.8843,37170.0
2016-04-29 13:30:00,31.13,31.13,30.91,30.93,31432.0,22.8696,22.8696,22.708,22.7227,31432.0
2016-04-29 14:00:00,30.94,31.03,30.86,31.01,29010.0,22.7301,22.7962,22.6713,22.7815,29010.0
2016-04-29 14:30:00,31.01,31.01,30.9,30.92,42222.0,22.7815,22.7815,22.7007,22.7154,42222.0
2016-04-29 15:00:00,30.91,31.06,30.91,31.02,48872.0,22.708,22.8182,22.708,22.7888,48872.0
2016-04-29 15:30:00,31.03,31.22,31.03,31.15,168551.0,22.7962,22.9358,22.7962,22.8843,168551.0
2016-05-02 09:30:00,31.23,31.33,30.97,31.15,31319.0,22.9431,23.0166,22.7521,22.8843,31319.0
2016-05-02 10:00:00,31.15,31.38,31.08,31.29,43769.0,22.8843,23.0533,22.8329,22.9872,43769.0
2016-05-02 10:30:00,31.27,31.3,31.13,31.16,51877.0,22.9725,22.9945,22.8696,22.8917,51877.0
2016-05-02 11:00:00,31.16,31.37,31.13,31.32,37065.0,22.8917,23.046,22.8696,23.0092,37065.0
2016-05-02 11:30:00,31.31,31.39,31.25,31.29,37815.0,23.0019,23.0607,22.9578,22.9872,37815.0
2016-05-02 12:00:00,31.27,31.31,31.23,31.24,21611.0,22.9725,23.0019,22.9431,22.9505,21611.0
2016-05-02 12:30:00,31.25,31.32,31.22,31.25,36389.0,22.9578,23.0092,22.9358,22.9578,36389.0
2016-05-02 13:00:00,31.25,31.36,31.24,31.35,39201.0,22.9578,23.0386,22.9505,23.0313,39201.0
2016-05-02 13:30:00,31.35,31.38,31.29,31.31,28883.0,23.0313,23.0533,22.9872,23.0019,28883.0
2016-05-02 14:00:00,31.3,31.34,31.28,31.3,28330.0,22.9945,23.0239,22.9798,22.9945,28330.0
2016-05-02 14:30:00,31.29,31.32,31.18,31.21,51820.0,22.9872,23.0092,22.9064,22.9284,51820.0
2016-05-02 15:00:00,31.21,31.26,31.19,31.25,37034.0,22.9284,22.9652,22.9137,22.9578,37034.0
2016-05-02 15:30:00,31.24,31.32,31.19,31.31,107815.0,22.9505,23.0092,22.9137,23.0019,107815.0
2016-05-03 09:30:00,30.82,30.82,30.46,30.66,49145.0,22.6419,22.6419,22.3774,22.5244,49145.0
2016-05-03 10:00:00,30.68,30.69,30.47,30.6,31214.0,22.5391,22.5464,22.3848,22.4803,31214.0
2016-05-03 10:30:00,30.6,30.65,30.39,30.4,27366.0,22.4803,22.517,22.326,22.3334,27366.0
2016-05-03 11:00:00,30.42,30.47,30.37,30.37,21547.0,22.348,22.3848,22.3113,22.3113,21547.0
2016-05-03 11:30:00,30.36,30.61,30.35,30.59,22310.0,22.304,22.4876,22.2966,22.4729,22310.0
2016-05-03 12:00:00,30.59,30.6,30.46,30.52,12983.0,22.4729,22.4803,22.3774,22.4215,12983.0
2016-05-03 12:30:00,30.5,30.6,30.5,30.59,20166.0,22.4068,22.4803,22.4068,22.4729,20166.0
2016-05-03 13:00:00,30.62,30.66,30.58,30.66,18244.0,22.495,22.5244,22.4656,22.5244,18244.0
2016-05-03 13:30:00,30.68,30.7,30.59,30.6,17191.0,22.5391,22.5537,22.4729,22.4803,17191.0
2016-05-03 14:00:00,30.59,30.65,30.53,30.6,18663.0,22.4729,22.517,22.4289,22.4803,18663.0
2016-05-03 14:30:00,30.6,30.64,30.58,30.63,20376.0,22.4803,22.5097,22.4656,22.5023,20376.0
2016-05-03 15:00:00,30.62,30.67,30.57,30.6,33879.0,22.495,22.5317,22.4582,22.4803,33879.0
2016-05-03 15:30:00,30.6,30.63,30.53,30.6,90981.0,22.4803,22.5023,22.4289,22.4803,90981.0
2016-05-04 09:30:00,30.32,30.57,30.04,30.54,34909.0,22.2746,22.4582,22.0689,22.4362,34909.0
2016-05-04 10:00:00,30.56,30.74,30.42,30.46,64679.0,22.4509,22.5831,22.348,22.3774,64679.0
2016-05-04 10:30:00,30.45,30.46,30.18,30.19,38623.0,22.3701,22.3774,22.1717,22.1791,38623.0
2016-05-04 11:00:00,30.19,30.28,29.98,29.99,47556.0,22.1791,22.2452,22.0248,22.0321,47556.0
2016-05-04 11:30:00,30.0,30.01,29.74,29.81,152713.0,22.0395,22.0468,21.8485,21.8999,152713.0
2016-05-04 12:00:00,29.8,29.81,29.64,29.68,109066.0,21.8926,21.8999,21.775,21.8044,109066.0
2016-05-04 12:30:00,29.68,29.78,29.66,29.71,119269.0,21.8044,21.8779,21.7897,21.8264,119269.0
2016-05-04 13:00:00,29.7,29.91,29.69,29.9,54939.0,21.8191,21.9734,21.8118,21.966,54939.0
2016-05-04 13:30:00,29.9,29.91,29.79,29.82,55711.0,21.966,21.9734,21.8852,21.9073,55711.0
2016-05-04 14:00:00,29.81,29.94,29.73,29.92,79961.0,21.8999,21.9954,21.8411,21.9807,79961.0
2016-05-04 14:30:00,29.93,29.98,29.89,29.96,160153.0,21.9881,22.0248,21.9587,22.0101,160153.0
2016-05-04 15:00:00,29.96,30.03,29.87,30.02,148773.0,22.0101,22.0615,21.944,22.0542,148773.0
2016-05-04 15:30:00,30.03,30.1,29.93,29.95,334644.0,22.0615,22.113,21.9881,22.0028,334644.0
2016-05-05 09:30:00,30.07,30.18,29.77,30.14,37232.0,22.0909,22.1717,21.8705,22.1423,37232.0
2016-05-05 10:00:00,30.17,30.24,29.96,29.99,60112.0,22.1644,22.2158,22.0101,22.0321,60112.0
2016-05-05 10:30:00,29.99,30.1,29.87,30.0,37300.0,22.0321,22.113,21.944,22.0395,37300.0
2016-05-05 11:00:00,30.0,30.12,29.87,29.88,64703.0,22.0395,22.1277,21.944,21.9513,64703.0
2016-05-05 11:30:00,29.9,30.01,29.87,29.91,31895.0,21.966,22.0468,21.944,21.9734,31895.0
2016-05-05 12:00:00,29.91,29.94,29.8,29.84,40470.0,21.9734,21.9954,21.8926,21.922,40470.0
2016-05-05 12:30:00,29.84,29.93,29.8,29.91,23847.0,21.922,21.9881,21.8926,21.9734,23847.0
2016-05-05 13:00:00,29.91,29.94,29.73,29.73,38620.0,21.9734,21.9954,21.8411,21.8411,38620.0
2016-05-05 13:30:00,29.74,29.86,29.73,29.85,57053.0,21.8485,21.9366,21.8411,21.9293,57053.0
2016-05-05 14:00:00,29.85,29.91,29.83,29.87,23857.0,21.9293,21.9734,21.9146,21.944,23857.0
2016-05-05 14:30:00,29.86,29.93,29.77,29.81,95914.0,21.9366,21.9881,21.8705,21.8999,95914.0
2016-05-05 15:00:00,29.8,29.84,29.7,29.82,144230.0,21.8926,21.922,21.8191,21.9073,144230.0
2016-05-05 15:30:00,29.83,29.83,29.72,29.78,217102.0,21.9146,21.9146,21.8338,21.8779,217102.0
2016-05-06 09:30:00,29.59,29.79,29.5,29.64,40518.0,21.7383,21.8852,21.6722,21.775,40518.0
2016-05-06 10:00:00,29.65,29.84,29.63,29.73,51815.0,21.7824,21.922,21.7677,21.8411,51815.0
2016-05-06 10:30:00,29.73,29.74,29.54,29.58,39715.0,21.8411,21.8485,21.7016,21.7309,39715.0
2016-05-06 11:00:00,29.59,29.72,29.56,29.7,57530.0,21.7383,21.8338,21.7162,21.8191,57530.0
2016-05-06 11:30:00,29.7,29.72,29.6,29.61,37578.0,21.8191,21.8338,21.7456,21.753,37578.0
2016-05-06 12:00:00,29.61,29.73,29.61,29.69,26013.0,21.753,21.8411,21.753,21.8118,26013.0
2016-05-06 12:30:00,29.69,29.69,29.63,29.67,14925.0,21.8118,21.8118,21.7677,21.7971,14925.0
2016-05-06 13:00:00,29.69,29.77,29.68,29.68,45036.0,21.8118,21.8705,21.8044,21.8044,45036.0
2016-05-06 13:30:00,29.68,29.75,29.66,29.75,25257.0,21.8044,21.8558,21.7897,21.8558,25257.0
2016-05-06 14:00:00,29.76,29.94,29.75,29.89,59872.0,21.8632,21.9954,21.8558,21.9587,59872.0
2016-05-06 14:30:00,29.89,29.96,29.84,29.88,58463.0,21.9587,22.0101,21.922,21.9513,58463.0
2016-05-06 15:00:00,29.88,29.94,29.86,29.91,53306.0,21.9513,21.9954,21.9366,21.9734,53306.0
2016-05-06 15:30:00,29.91,29.96,29.86,29.95,101661.0,21.9734,22.0101,21.9366,22.0028,101661.0
2016-05-09 09:30:00,29.87,30.15,29.82,29.94,26020.0,21.944,22.1497,21.9073,21.9954,26020.0
2016-05-09 10:00:00,29.96,30.03,29.8,29.86,29571.0,22.0101,22.0615,21.8926,21.9366,29571.0
2016-05-09 10:30:00,29.85,29.95,29.8,29.8,42503.0,21.9293,22.0028,21.8926,21.8926,42503.0
2016-05-09 11:00:00,29.8,29.89,29.7,29.79,32396.0,21.8926,21.9587,21.8191,21.8852,32396.0
2016-05-09 11:30:00,29.8,29.9,29.76,29.86,28293.0,21.8926,21.966,21.8632,21.9366,28293.0
2016-05-09 12:00:00,29.85,29.96,29.81,29.92,22546.0,21.9293,22.0101,21.8999,21.9807,22546.0
2016-05-09 12:30:00,29.93,29.98,29.87,29.98,29739.0,21.9881,22.0248,21.944,22.0248,29739.0
2016-05-09 13:00:00,29.98,30.07,29.97,30.0,30110.0,22.0248,22.0909,22.0175,22.0395,30110.0
2016-05-09 13:30:00,30.01,30.05,29.96,30.0,35991.0,22.0468,22.0762,22.0101,22.0395,35991.0
2016-05-09 14:00:00,30.01,30.01,29.93,29.99,24128.0,22.0468,22.0468,21.9881,22.0321,24128.0
2016-05-09 14:30:00,29.99,30.09,29.98,30.09,26822.0,22.0321,22.1056,22.0248,22.1056,26822.0
2016-05-09 15:00:00,30.1,30.1,30.02,30.02,25346.0,22.113,22.113,22.0542,22.0542,25346.0
2016-05-09 15:30:00,30.02,30.03,29.88,29.89,96756.0,22.0542,22.0615,21.9513,21.9587,96756.0
2016-05-10 09:30:00,30.11,30.4,30.07,30.28,53592.0,22.1203,22.3334,22.0909,22.2452,53592.0
2016-05-10 10:00:00,30.3,30.3,30.04,30.25,55919.0,22.2599,22.2599,22.0689,22.2232,55919.0
2016-05-10 10:30:00,30.26,30.44,30.26,30.37,50283.0,22.2305,22.3627,22.2305,22.3113,50283.0
2016-05-10 11:00:00,30.36,30.44,30.33,30.43,55590.0,22.304,22.3627,22.2819,22.3554,55590.0
2016-05-10 11:30:00,30.43,30.48,30.39,30.48,45975.0,22.3554,22.3921,22.326,22.3921,45975.0
2016-05-10 12:00:00,30.49,30.61,30.47,30.6,43285.0,22.3995,22.4876,22.3848,22.4803,43285.0
2016-05-10 12:30:00,30.6,30.61,30.49,30.5,28923.0,22.4803,22.4876,22.3995,22.4068,28923.0
2016-05-10 13:00:00,30.49,30.52,30.43,30.47,58060.0,22.3995,22.4215,22.3554,22.3848,58060.0
2016-05-10 13:30:00,30.47,30.53,30.46,30.51,38136.0,22.3848,22.4289,22.3774,22.4142,38136.0
2016-05-10 14:00:00,30.51,30.53,30.47,30.5,42053.0,22.4142,22.4289,22.3848,22.4068,42053.0
2016-05-10 14:30:00,30.5,30.54,30.48,30.51,54965.0,22.4068,22.4362,22.3921,22.4142,54965.0
2016-05-10 15:00:00,30.51,30.56,30.49,30.55,61255.0,22.4142,22.4509,22.3995,22.4436,61255.0
2016-05-10 15:30:00,30.55,30.58,30.52,30.56,168665.0,22.4436,22.4656,22.4215,22.4509,168665.0
2016-05-11 09:30:00,30.39,30.63,30.25,30.51,20460.0,22.326,22.5023,22.2232,22.4142,20460.0
2016-05-11 10:00:00,30.51,30.69,30.44,30.68,34630.0,22.4142,22.5464,22.3627,22.5391,34630.0
2016-05-11 10:30:00,30.69,30.83,30.68,30.77,59243.0,22.5464,22.6493,22.5391,22.6052,59243.0
2016-05-11 11:00:00,30.78,30.82,30.62,30.71,47633.0,22.6125,22.6419,22.495,22.5611,47633.0
2016-05-11 11:30:00,30.7,30.81,30.69,30.8,37850.0,22.5537,22.6346,22.5464,22.6272,37850.0
2016-05-11 12:00:00,30.8,30.94,30.77,30.94,110109.0,22.6272,22.7301,22.6052,22.7301,110109.0
2016-05-11 12:30:00,30.93,30.94,30.78,30.79,35324.0,22.7227,22.7301,22.6125,22.6199,35324.0
2016-05-11 13:00:00,30.79,30.82,30.74,30.75,57106.0,22.6199,22.6419,22.5831,22.5905,57106.0
2016-05-11 13:30:00,30.76,30.79,30.69,30.71,75248.0,22.5978,22.6199,22.5464,22.5611,75248.0
2016-05-11 14:00:00,30.71,30.71,30.55,30.62,100170.0,22.5611,22.5611,22.4436,22.495,100170.0
2016-05-11 14:30:00,30.62,30.66,30.5,30.54,47514.0,22.495,22.5244,22.4068,22.4362,47514.0
2016-05-11 15:00:00,30.54,30.62,30.54,30.59,33809.0,22.4362,22.495,22.4362,22.4729,33809.0
2016-05-11 15:30:00,30.6,30.62,30.47,30.49,87357.0,22.4803,22.495,22.3848,22.3995,87357.0
2016-05-12 09:30:00,30.68,30.97,30.5,30.5,29110.0,22.5391,22.7521,22.4068,22.4068,29110.0
2016-05-12 10:00:00,30.5,30.66,30.45,30.52,47593.0,22.4068,22.5244,22.3701,22.4215,47593.0
2016-05-12 10:30:00,30.52,30.52,30.33,30.37,41985.0,22.4215,22.4215,22.2819,22.3113,41985.0
2016-05-12 11:00:00,30.35,30.35,30.14,30.24,74152.0,22.2966,22.2966,22.1423,22.2158,74152.0
2016-05-12 11:30:00,30.24,30.34,30.22,30.23,34818.0,22.2158,22.2893,22.2011,22.2085,34818.0
2016-05-12 12:00:00,30.24,30.36,30.23,30.34,67315.0,22.2158,22.304,22.2085,22.2893,67315.0
2016-05-12 12:30:00,30.34,30.35,30.2,30.34,26549.0,22.2893,22.2966,22.1864,22.2893,26549.0
2016-05-12 13:00:00,30.35,30.36,30.23,30.3,54507.0,22.2966,22.304,22.2085,22.2599,54507.0
2016-05-12 13:30:00,30.3,30.39,30.21,30.38,43574.0,22.2599,22.326,22.1938,22.3187,43574.0
2016-05-12 14:00:00,30.41,30.52,30.36,30.45,37436.0,22.3407,22.4215,22.304,22.3701,37436.0
2016-05-12 14:30:00,30.45,30.54,30.41,30.5,51427.0,22.3701,22.4362,22.3407,22.4068,51427.0
2016-05-12 15:00:00,30.5,30.56,30.47,30.51,32691.0,22.4068,22.4509,22.3848,22.4142,32691.0
2016-05-12 15:30:00,30.51,30.52,30.4,30.43,95591.0,22.4142,22.4215,22.3334,22.3554,95591.0
2016-05-13 09:30:00,30.36,30.8,30.34,30.37,54405.0,22.304,22.6272,22.2893,22.3113,54405.0
2016-05-13 10:00:00,30.41,30.54,30.32,30.33,58898.0,22.3407,22.4362,22.2746,22.2819,58898.0
2016-05-13 10:30:00,30.32,30.33,30.19,30.28,43041.0,22.2746,22.2819,22.1791,22.2452,43041.0
2016-05-13 11:00:00,30.28,30.41,30.21,30.35,52859.0,22.2452,22.3407,22.1938,22.2966,52859.0
2016-05-13 11:30:00,30.36,30.38,30.15,30.21,254702.0,22.304,22.3187,22.1497,22.1938,254702.0
2016-05-13 12:00:00,30.21,30.26,30.2,30.22,33071.0,22.1938,22.2305,22.1864,22.2011,33071.0
2016-05-13 12:30:00,30.21,30.25,30.01,30.01,29228.0,22.1938,22.2232,22.0468,22.0468,29228.0
2016-05-13 13:00:00,30.02,30.08,29.95,29.95,25789.0,22.0542,22.0983,22.0028,22.0028,25789.0
2016-05-13 13:30:00,29.94,30.0,29.81,29.86,51496.0,21.9954,22.0395,21.8999,21.9366,51496.0
2016-05-13 14:00:00,29.87,29.92,29.71,29.78,75161.0,21.944,21.9807,21.8264,21.8779,75161.0
2016-05-13 14:30:00,29.78,29.79,29.69,29.74,119853.0,21.8779,21.8852,21.8118,21.8485,119853.0
2016-05-13 15:00:00,29.74,29.84,29.72,29.8,91754.0,21.8485,21.922,21.8338,21.8926,91754.0
2016-05-13 15:30:00,29.8,29.87,29.77,29.77,164655.0,21.8926,21.944,21.8705,21.8705,164655.0
2016-05-16 09:30:00,29.83,30.03,29.73,29.81,37772.0,21.9146,22.0615,21.8411,21.8999,37772.0
2016-05-16 10:00:00,29.82,30.14,29.82,30.13,62183.0,21.9073,22.1423,21.9073,22.135,62183.0
2016-05-16 10:30:00,30.13,30.17,30.03,30.12,50218.0,22.135,22.1644,22.0615,22.1277,50218.0
2016-05-16 11:00:00,30.12,30.18,30.04,30.08,40198.0,22.1277,22.1717,22.0689,22.0983,40198.0
2016-05-16 11:30:00,30.09,30.2,30.08,30.2,41716.0,22.1056,22.1864,22.0983,22.1864,41716.0
2016-05-16 12:00:00,30.2,30.22,30.11,30.11,33184.0,22.1864,22.2011,22.1203,22.1203,33184.0
2016-05-16 12:30:00,30.1,30.17,30.08,30.16,28756.0,22.113,22.1644,22.0983,22.157,28756.0
2016-05-16 13:00:00,30.17,30.2,30.16,30.18,27155.0,22.1644,22.1864,22.157,22.1717,27155.0
2016-05-16 13:30:00,30.19,30.19,30.09,30.1,34347.0,22.1791,22.1791,22.1056,22.113,34347.0
2016-05-16 14:00:00,30.11,30.3,30.1,30.29,68786.0,22.1203,22.2599,22.113,22.2525,68786.0
2016-05-16 14:30:00,30.29,30.38,30.29,30.32,26511.0,22.2525,22.3187,22.2525,22.2746,26511.0
2016-05-16 15:00:00,30.32,30.39,30.31,30.33,64965.0,22.2746,22.326,22.2672,22.2819,64965.0
2016-05-16 15:30:00,30.33,30.33,30.22,30.22,95825.0,22.2819,22.2819,22.2011,22.2011,95825.0
2016-05-17 09:30:00,30.08,30.3,29.79,30.22,69737.0,22.0983,22.2599,21.8852,22.2011,69737.0
2016-05-17 10:00:00,30.22,30.33,30.12,30.27,151052.0,22.2011,22.2819,22.1277,22.2379,151052.0
2016-05-17 10:30:00,30.27,30.44,30.22,30.35,62981.0,22.2379,22.3627,22.2011,22.2966,62981.0
2016-05-17 11:00:00,30.36,30.51,30.32,30.37,65834.0,22.304,22.4142,22.2746,22.3113,65834.0
2016-05-17 11:30:00,30.37,30.46,30.35,30.36,40302.0,22.3113,22.3774,22.2966,22.304,40302.0
2016-05-17 12:00:00,30.34,30.4,30.22,30.29,39784.0,22.2893,22.3334,22.2011,22.2525,39784.0
2016-05-17 12:30:00,30.28,30.33,30.25,30.27,68433.0,22.2452,22.2819,22.2232,22.2379,68433.0
2016-05-17 13:00:00,30.27,30.37,30.24,30.34,46111.0,22.2379,22.3113,22.2158,22.2893,46111.0
2016-05-17 13:30:00,30.34,30.43,30.25,30.25,61434.0,22.2893,22.3554,22.2232,22.2232,61434.0
2016-05-17 14:00:00,30.26,30.28,30.08,30.13,81930.0,22.2305,22.2452,22.0983,22.135,81930.0
2016-05-17 14:30:00,30.13,30.14,30.03,30.12,113526.0,22.135,22.1423,22.0615,22.1277,113526.0
2016-05-17 15:00:00,30.13,30.23,30.09,30.13,127762.0,22.135,22.2085,22.1056,22.135,127762.0
2016-05-17 15:30:00,30.12,30.24,30.12,30.19,152799.0,22.1277,22.2158,22.1277,22.1791,152799.0
2016-05-18 09:30:00,30.18,30.84,30.11,30.77,75192.0,22.1717,22.6566,22.1203,22.6052,75192.0
2016-05-18 10:00:00,30.78,31.11,30.73,31.03,98056.0,22.6125,22.855,22.5758,22.7962,98056.0
2016-05-18 10:30:00,31.01,31.02,30.79,30.79,41709.0,22.7815,22.7888,22.6199,22.6199,41709.0
2016-05-18 11:00:00,30.82,31.04,30.81,31.01,56413.0,22.6419,22.8035,22.6346,22.7815,56413.0
2016-05-18 11:30:00,31.01,31.11,30.98,31.0,47947.0,22.7815,22.855,22.7595,22.7741,47947.0
2016-05-18 12:00:00,30.99,31.1,30.96,31.02,36856.0,22.7668,22.8476,22.7448,22.7888,36856.0
2016-05-18 12:30:00,31.04,31.13,31.03,31.12,54613.0,22.8035,22.8696,22.7962,22.8623,54613.0
2016-05-18 13:00:00,31.13,31.14,30.99,31.03,52704.0,22.8696,22.877,22.7668,22.7962,52704.0
2016-05-18 13:30:00,31.03,31.12,31.0,31.0,45698.0,22.7962,22.8623,22.7741,22.7741,45698.0
2016-05-18 14:00:00,31.0,31.19,31.0,31.05,105595.0,22.7741,22.9137,22.7741,22.8109,105595.0
2016-05-18 14:30:00,31.0,31.52,30.95,31.48,177980.0,22.7741,23.1562,22.7374,23.1268,177980.0
2016-05-18 15:00:00,31.5,31.59,31.36,31.38,155214.0,23.1415,23.2076,23.0386,23.0533,155214.0
2016-05-18 15:30:00,31.38,31.49,31.33,31.48,236889.0,23.0533,23.1341,23.0166,23.1268,236889.0
2016-05-19 09:30:00,31.24,31.65,30.7,30.71,186161.0,22.9505,23.2517,22.5537,22.5611,186161.0
2016-05-19 10:00:00,30.71,30.96,30.62,30.8,121525.0,22.5611,22.7448,22.495,22.6272,121525.0
2016-05-19 10:30:00,30.82,31.03,30.76,30.78,59076.0,22.6419,22.7962,22.5978,22.6125,59076.0
2016-05-19 11:00:00,30.8,30.89,30.76,30.83,44594.0,22.6272,22.6933,22.5978,22.6493,44594.0
2016-05-19 11:30:00,30.84,30.84,30.74,30.81,32248.0,22.6566,22.6566,22.5831,22.6346,32248.0
2016-05-19 12:00:00,30.79,30.9,30.76,30.81,27261.0,22.6199,22.7007,22.5978,22.6346,27261.0
2016-05-19 12:30:00,30.81,30.91,30.8,30.81,34456.0,22.6346,22.708,22.6272,22.6346,34456.0
2016-05-19 13:00:00,30.8,31.01,30.8,31.01,42180.0,22.6272,22.7815,22.6272,22.7815,42180.0
2016-05-19 13:30:00,31.01,31.16,31.01,31.04,58502.0,22.7815,22.8917,22.7815,22.8035,58502.0
2016-05-19 14:00:00,31.04,31.14,31.0,31.07,103318.0,22.8035,22.877,22.7741,22.8256,103318.0
2016-05-19 14:30:00,31.07,31.08,30.91,30.92,65471.0,22.8256,22.8329,22.708,22.7154,65471.0
2016-05-19 15:00:00,30.93,31.06,30.91,30.97,60442.0,22.7227,22.8182,22.708,22.7521,60442.0
2016-05-19 15:30:00,30.97,31.04,30.94,30.98,99128.0,22.7521,22.8035,22.7301,22.7595,99128.0
2016-05-20 09:30:00,31.03,31.3,31.03,31.21,77617.0,22.7962,22.9945,22.7962,22.9284,77617.0
2016-05-20 10:00:00,31.21,31.32,31.11,31.14,113754.0,22.9284,23.0092,22.855,22.877,113754.0
2016-05-20 10:30:00,31.13,31.18,31.05,31.1,52539.0,22.8696,22.9064,22.8109,22.8476,52539.0
2016-05-20 11:00:00,31.1,31.37,31.09,31.33,82497.0,22.8476,23.046,22.8403,23.0166,82497.0
2016-05-20 11:30:00,31.34,31.44,31.24,31.31,33363.0,23.0239,23.0974,22.9505,23.0019,33363.0
2016-05-20 12:00:00,31.31,31.35,31.27,31.32,34404.0,23.0019,23.0313,22.9725,23.0092,34404.0
2016-05-20 12:30:00,31.3,31.33,31.25,31.26,27926.0,22.9945,23.0166,22.9578,22.9652,27926.0
2016-05-20 13:00:00,31.28,31.28,31.21,31.21,23227.0,22.9798,22.9798,22.9284,22.9284,23227.0
2016-05-20 13:30:00,31.22,31.22,31.1,31.18,60660.0,22.9358,22.9358,22.8476,22.9064,60660.0
2016-05-20 14:00:00,31.19,31.28,31.16,31.27,34828.0,22.9137,22.9798,22.8917,22.9725,34828.0
2016-05-20 14:30:00,31.26,31.27,31.21,31.22,34513.0,22.9652,22.9725,22.9284,22.9358,34513.0
2016-05-20 15:00:00,31.22,31.25,31.14,31.19,45221.0,22.9358,22.9578,22.877,22.9137,45221.0
2016-05-20 15:30:00,31.19,31.29,31.16,31.27,102927.0,22.9137,22.9872,22.8917,22.9725,102927.0
2016-05-23 09:30:00,31.31,31.36,30.85,30.85,70577.0,23.0019,23.0386,22.6639,22.6639,70577.0
2016-05-23 10:00:00,30.86,31.2,30.86,31.09,83826.0,22.6713,22.9211,22.6713,22.8403,83826.0
2016-05-23 10:30:00,31.1,31.12,31.0,31.12,56958.0,22.8476,22.8623,22.7741,22.8623,56958.0
2016-05-23 11:00:00,31.12,31.2,31.0,31.08,59755.0,22.8623,22.9211,22.7741,22.8329,59755.0
2016-05-23 11:30:00,31.09,31.09,30.92,30.95,55904.0,22.8403,22.8403,22.7154,22.7374,55904.0
2016-05-23 12:00:00,30.95,31.05,30.95,31.03,33005.0,22.7374,22.8109,22.7374,22.7962,33005.0
2016-05-23 12:30:00,31.02,31.1,30.98,31.04,42159.0,22.7888,22.8476,22.7595,22.8035,42159.0
2016-05-23 13:00:00,31.05,31.17,31.05,31.13,69101.0,22.8109,22.899,22.8109,22.8696,69101.0
2016-05-23 13:30:00,31.14,31.17,31.07,31.16,32843.0,22.877,22.899,22.8256,22.8917,32843.0
2016-05-23 14:00:00,31.17,31.2,31.11,31.2,52375.0,22.899,22.9211,22.855,22.9211,52375.0
2016-05-23 14:30:00,31.2,31.22,31.14,31.2,47096.0,22.9211,22.9358,22.877,22.9211,47096.0
2016-05-23 15:00:00,31.2,31.21,31.1,31.13,57410.0,22.9211,22.9284,22.8476,22.8696,57410.0
2016-05-23 15:30:00,31.13,31.16,31.08,31.09,131279.0,22.8696,22.8917,22.8329,22.8403,131279.0
2016-05-24 09:30:00,31.22,31.58,31.2,31.5,36644.0,22.9358,23.2002,22.9211,23.1415,36644.0
2016-05-24 10:00:00,31.52,31.78,31.52,31.76,75648.0,23.1562,23.3472,23.1562,23.3325,75648.0
2016-05-24 10:30:00,31.75,31.83,31.7,31.74,61336.0,23.3251,23.3839,23.2884,23.3178,61336.0
2016-05-24 11:00:00,31.74,31.78,31.65,31.68,69378.0,23.3178,23.3472,23.2517,23.2737,69378.0
2016-05-24 11:30:00,31.69,31.73,31.62,31.7,29403.0,23.2811,23.3104,23.2296,23.2884,29403.0
2016-05-24 12:00:00,31.7,31.73,31.65,31.71,43018.0,23.2884,23.3104,23.2517,23.2957,43018.0
2016-05-24 12:30:00,31.71,31.75,31.67,31.73,33343.0,23.2957,23.3251,23.2664,23.3104,33343.0
2016-05-24 13:00:00,31.75,31.77,31.64,31.66,35621.0,23.3251,23.3398,23.2443,23.259,35621.0
2016-05-24 13:30:00,31.67,31.67,31.56,31.6,49083.0,23.2664,23.2664,23.1855,23.2149,49083.0
2016-05-24 14:00:00,31.6,31.64,31.58,31.61,51722.0,23.2149,23.2443,23.2002,23.2223,51722.0
2016-05-24 14:30:00,31.61,31.65,31.57,31.62,38253.0,23.2223,23.2517,23.1929,23.2296,38253.0
2016-05-24 15:00:00,31.62,31.73,31.62,31.7,50325.0,23.2296,23.3104,23.2296,23.2884,50325.0
2016-05-24 15:30:00,31.7,31.72,31.67,31.67,62132.0,23.2884,23.3031,23.2664,23.2664,62132.0
2016-05-25 09:30:00,31.89,32.28,31.89,32.24,60436.0,23.428,23.7145,23.428,23.6851,60436.0
2016-05-25 10:00:00,32.24,32.39,32.22,32.31,48292.0,23.6851,23.7953,23.6704,23.7365,48292.0
2016-05-25 10:30:00,32.28,32.35,32.22,32.25,74190.0,23.7145,23.7659,23.6704,23.6925,74190.0
2016-05-25 11:00:00,32.26,32.31,32.14,32.15,95105.0,23.6998,23.7365,23.6116,23.619,95105.0
2016-05-25 11:30:00,32.14,32.19,32.06,32.18,63741.0,23.6116,23.6484,23.5529,23.641,63741.0
2016-05-25 12:00:00,32.18,32.2,32.08,32.08,39731.0,23.641,23.6557,23.5676,23.5676,39731.0
2016-05-25 12:30:00,32.09,32.2,32.08,32.17,45608.0,23.5749,23.6557,23.5676,23.6337,45608.0
2016-05-25 13:00:00,32.16,32.24,32.15,32.17,37080.0,23.6263,23.6851,23.619,23.6337,37080.0
2016-05-25 13:30:00,32.18,32.23,32.16,32.23,22124.0,23.641,23.6778,23.6263,23.6778,22124.0
2016-05-25 14:00:00,32.23,32.24,32.16,32.23,30248.0,23.6778,23.6851,23.6263,23.6778,30248.0
2016-05-25 14:30:00,32.23,32.27,32.17,32.17,52115.0,23.6778,23.7072,23.6337,23.6337,52115.0
2016-05-25 15:00:00,32.17,32.17,32.09,32.12,79822.0,23.6337,23.6337,23.5749,23.597,79822.0
2016-05-25 15:30:00,32.12,32.12,32.07,32.09,164570.0,23.597,23.597,23.5602,23.5749,164570.0
2016-05-26 09:30:00,32.08,32.1,31.79,31.81,46280.0,23.5676,23.5823,23.3545,23.3692,46280.0
2016-05-26 10:00:00,31.81,31.97,31.81,31.86,67221.0,23.3692,23.4868,23.3692,23.4059,67221.0
2016-05-26 10:30:00,31.86,31.9,31.78,31.78,74231.0,23.4059,23.4353,23.3472,23.3472,74231.0
2016-05-26 11:00:00,31.8,31.82,31.73,31.8,35660.0,23.3619,23.3766,23.3104,23.3619,35660.0
2016-05-26 11:30:00,31.8,31.83,31.72,31.73,59282.0,23.3619,23.3839,23.3031,23.3104,59282.0
2016-05-26 12:00:00,31.73,31.88,31.72,31.87,29851.0,23.3104,23.4206,23.3031,23.4133,29851.0
2016-05-26 12:30:00,31.87,31.92,31.82,31.84,20503.0,23.4133,23.45,23.3766,23.3913,20503.0
2016-05-26 13:00:00,31.83,31.89,31.82,31.89,30487.0,23.3839,23.428,23.3766,23.428,30487.0
2016-05-26 13:30:00,31.9,31.94,31.86,31.91,41597.0,23.4353,23.4647,23.4059,23.4427,41597.0
2016-05-26 14:00:00,31.91,31.94,31.84,31.9,33237.0,23.4427,23.4647,23.3913,23.4353,33237.0
2016-05-26 14:30:00,31.9,31.91,31.86,31.89,24074.0,23.4353,23.4427,23.4059,23.428,24074.0
2016-05-26 15:00:00,31.89,31.92,31.88,31.9,27488.0,23.428,23.45,23.4206,23.4353,27488.0
2016-05-26 15:30:00,31.9,31.92,31.83,31.83,73372.0,23.4353,23.45,23.3839,23.3839,73372.0
2016-05-27 09:30:00,31.81,32.07,31.8,31.82,37560.0,23.3692,23.5602,23.3619,23.3766,37560.0
2016-05-27 10:00:00,31.82,31.96,31.79,31.89,166930.0,23.3766,23.4794,23.3545,23.428,166930.0
2016-05-27 10:30:00,31.88,31.99,31.74,31.75,87076.0,23.4206,23.5014,23.3178,23.3251,87076.0
2016-05-27 11:00:00,31.75,31.85,31.73,31.79,36467.0,23.3251,23.3986,23.3104,23.3545,36467.0
2016-05-27 11:30:00,31.79,31.93,31.77,31.9,109472.0,23.3545,23.4574,23.3398,23.4353,109472.0
2016-05-27 12:00:00,31.9,31.95,31.89,31.93,58678.0,23.4353,23.4721,23.428,23.4574,58678.0
2016-05-27 12:30:00,31.94,31.98,31.91,31.96,24289.0,23.4647,23.4941,23.4427,23.4794,24289.0
2016-05-27 13:00:00,31.96,31.97,31.91,31.92,24781.0,23.4794,23.4868,23.4427,23.45,24781.0
2016-05-27 13:30:00,31.92,32.08,31.9,32.02,43550.0,23.45,23.5676,23.4353,23.5235,43550.0
2016-05-27 14:00:00,32.02,32.08,31.98,32.04,34636.0,23.5235,23.5676,23.4941,23.5382,34636.0
2016-05-27 14:30:00,32.04,32.06,31.99,32.02,44767.0,23.5382,23.5529,23.5014,23.5235,44767.0
2016-05-27 15:00:00,32.02,32.13,32.02,32.13,63897.0,23.5235,23.6043,23.5235,23.6043,63897.0
2016-05-27 15:30:00,32.13,32.2,32.13,32.19,81314.0,23.6043,23.6557,23.6043,23.6484,81314.0
2016-05-31 09:30:00,32.41,32.42,32.23,32.36,51329.0,23.81,23.8173,23.6778,23.7733,51329.0
2016-05-31 10:00:00,32.34,32.44,32.3,32.33,48904.0,23.7586,23.832,23.7292,23.7512,48904.0
2016-05-31 10:30:00,32.33,32.35,32.23,32.31,45212.0,23.7512,23.7659,23.6778,23.7365,45212.0
2016-05-31 11:00:00,32.33,32.39,32.21,32.34,40957.0,23.7512,23.7953,23.6631,23.7586,40957.0
2016-05-31 11:30:00,32.33,32.35,32.23,32.24,30265.0,23.7512,23.7659,23.6778,23.6851,30265.0
2016-05-31 12:00:00,32.23,32.26,32.21,32.22,22049.0,23.6778,23.6998,23.6631,23.6704,22049.0
2016-05-31 12:30:00,32.21,32.26,32.16,32.18,22996.0,23.6631,23.6998,23.6263,23.641,22996.0
2016-05-31 13:00:00,32.17,32.31,32.15,32.25,28949.0,23.6337,23.7365,23.619,23.6925,28949.0
2016-05-31 13:30:00,32.26,32.27,32.15,32.16,30023.0,23.6998,23.7072,23.619,23.6263,30023.0
2016-05-31 14:00:00,32.16,32.16,32.05,32.11,29763.0,23.6263,23.6263,23.5455,23.5896,29763.0
2016-05-31 14:30:00,32.1,32.12,32.03,32.05,17940.0,23.5823,23.597,23.5308,23.5455,17940.0
2016-05-31 15:00:00,32.04,32.13,32.03,32.12,22390.0,23.5382,23.6043,23.5308,23.597,22390.0
2016-05-31 15:30:00,32.12,32.24,32.12,32.17,91609.0,23.597,23.6851,23.597,23.6337,91609.0
2016-06-01 09:30:00,31.86,31.86,31.64,31.77,36761.0,23.4059,23.4059,23.2443,23.3398,36761.0
2016-06-01 10:00:00,31.82,31.97,31.81,31.89,54230.0,23.3766,23.4868,23.3692,23.428,54230.0
2016-06-01 10:30:00,31.89,32.0,31.86,31.96,58944.0,23.428,23.5088,23.4059,23.4794,58944.0
2016-06-01 11:00:00,31.97,32.1,31.97,32.01,57064.0,23.4868,23.5823,23.4868,23.5161,57064.0
2016-06-01 11:30:00,32.01,32.13,31.99,32.11,26740.0,23.5161,23.6043,23.5014,23.5896,26740.0
2016-06-01 12:00:00,32.11,32.24,32.11,32.21,24721.0,23.5896,23.6851,23.5896,23.6631,24721.0
2016-06-01 12:30:00,32.21,32.28,32.19,32.28,47558.0,23.6631,23.7145,23.6484,23.7145,47558.0
2016-06-01 13:00:00,32.28,32.33,32.24,32.29,39558.0,23.7145,23.7512,23.6851,23.7218,39558.0
2016-06-01 13:30:00,32.3,32.33,32.27,32.33,51578.0,23.7292,23.7512,23.7072,23.7512,51578.0
2016-06-01 14:00:00,32.33,32.4,32.29,32.36,37539.0,23.7512,23.8027,23.7218,23.7733,37539.0
2016-06-01 14:30:00,32.35,32.36,32.3,32.35,30956.0,23.7659,23.7733,23.7292,23.7659,30956.0
2016-06-01 15:00:00,32.36,32.39,32.32,32.34,59607.0,23.7733,23.7953,23.7439,23.7586,59607.0
2016-06-01 15:30:00,32.35,32.38,32.31,32.34,88064.0,23.7659,23.788,23.7365,23.7586,88064.0
2016-06-02 09:30:00,32.3,32.37,32.15,32.2,28571.0,23.7292,23.7806,23.619,23.6557,28571.0
2016-06-02 10:00:00,32.19,32.29,32.14,32.18,40072.0,23.6484,23.7218,23.6116,23.641,40072.0
2016-06-02 10:30:00,32.17,32.3,32.16,32.23,68412.0,23.6337,23.7292,23.6263,23.6778,68412.0
2016-06-02 11:00:00,32.23,32.31,32.22,32.26,84949.0,23.6778,23.7365,23.6704,23.6998,84949.0
2016-06-02 11:30:00,32.26,32.31,32.23,32.3,43773.0,23.6998,23.7365,23.6778,23.7292,43773.0
2016-06-02 12:00:00,32.3,32.37,32.29,32.37,13638.0,23.7292,23.7806,23.7218,23.7806,13638.0
2016-06-02 12:30:00,32.37,32.43,32.36,32.41,25252.0,23.7806,23.8247,23.7733,23.81,25252.0
2016-06-02 13:00:00,32.41,32.44,32.39,32.39,19581.0,23.81,23.832,23.7953,23.7953,19581.0
2016-06-02 13:30:00,32.39,32.5,32.39,32.5,33799.0,23.7953,23.8761,23.7953,23.8761,33799.0
2016-06-02 14:00:00,32.5,32.52,32.45,32.45,74288.0,23.8761,23.8908,23.8394,23.8394,74288.0
2016-06-02 14:30:00,32.45,32.52,32.45,32.5,34363.0,23.8394,23.8908,23.8394,23.8761,34363.0
2016-06-02 15:00:00,32.49,32.51,32.44,32.49,44124.0,23.8688,23.8835,23.832,23.8688,44124.0
2016-06-02 15:30:00,32.49,32.55,32.49,32.55,75719.0,23.8688,23.9129,23.8688,23.9129,75719.0
2016-06-03 09:30:00,31.95,31.95,31.18,31.32,165469.0,23.4721,23.4721,22.9064,23.0092,165469.0
2016-06-03 10:00:00,31.31,31.31,31.03,31.05,143953.0,23.0019,23.0019,22.7962,22.8109,143953.0
2016-06-03 10:30:00,31.04,31.21,31.0,31.09,112193.0,22.8035,22.9284,22.7741,22.8403,112193.0
2016-06-03 11:00:00,31.09,31.11,30.82,30.83,114352.0,22.8403,22.855,22.6419,22.6493,114352.0
2016-06-03 11:30:00,30.84,31.34,30.84,31.32,117309.0,22.6566,23.0239,22.6566,23.0092,117309.0
2016-06-03 12:00:00,31.31,31.42,31.27,31.4,39557.0,23.0019,23.0827,22.9725,23.068,39557.0
2016-06-03 12:30:00,31.4,31.43,31.27,31.3,80737.0,23.068,23.09,22.9725,22.9945,80737.0
2016-06-03 13:00:00,31.3,31.44,31.3,31.37,46483.0,22.9945,23.0974,22.9945,23.046,46483.0
2016-06-03 13:30:00,31.38,31.53,31.36,31.53,47398.0,23.0533,23.1635,23.0386,23.1635,47398.0
2016-06-03 14:00:00,31.53,31.59,31.47,31.58,87633.0,23.1635,23.2076,23.1194,23.2002,87633.0
2016-06-03 14:30:00,31.57,31.74,31.56,31.71,57332.0,23.1929,23.3178,23.1855,23.2957,57332.0
2016-06-03 15:00:00,31.71,31.74,31.61,31.7,56640.0,23.2957,23.3178,23.2223,23.2884,56640.0
2016-06-03 15:30:00,31.69,31.75,31.65,31.67,114136.0,23.2811,23.3251,23.2517,23.2664,114136.0
2016-06-06 09:30:00,31.76,32.19,31.69,32.03,46191.0,23.3325,23.6484,23.2811,23.5308,46191.0
2016-06-06 10:00:00,32.04,32.2,32.02,32.14,38820.0,23.5382,23.6557,23.5235,23.6116,38820.0
2016-06-06 10:30:00,32.13,32.24,32.13,32.2,40289.0,23.6043,23.6851,23.6043,23.6557,40289.0
2016-06-06 11:00:00,32.2,32.21,32.14,32.19,28040.0,23.6557,23.6631,23.6116,23.6484,28040.0
2016-06-06 11:30:00,32.19,32.34,32.19,32.33,68798.0,23.6484,23.7586,23.6484,23.7512,68798.0
2016-06-06 12:00:00,32.32,32.35,32.22,32.23,41886.0,23.7439,23.7659,23.6704,23.6778,41886.0
2016-06-06 12:30:00,32.23,32.33,32.1,32.19,73747.0,23.6778,23.7512,23.5823,23.6484,73747.0
2016-06-06 13:00:00,32.2,32.25,32.15,32.21,26601.0,23.6557,23.6925,23.619,23.6631,26601.0
2016-06-06 13:30:00,32.21,32.29,32.2,32.26,30246.0,23.6631,23.7218,23.6557,23.6998,30246.0
2016-06-06 14:00:00,32.25,32.3,32.22,32.3,26999.0,23.6925,23.7292,23.6704,23.7292,26999.0
2016-06-06 14:30:00,32.29,32.31,32.26,32.28,20320.0,23.7218,23.7365,23.6998,23.7145,20320.0
2016-06-06 15:00:00,32.28,32.28,32.23,32.24,26671.0,23.7145,23.7145,23.6778,23.6851,26671.0
2016-06-06 15:30:00,32.25,32.27,32.1,32.1,110415.0,23.6925,23.7072,23.5823,23.5823,110415.0
2016-06-07 09:30:00,32.1,32.14,31.93,31.97,42395.0,23.5823,23.6116,23.4574,23.4868,42395.0
2016-06-07 10:00:00,31.98,32.07,31.97,32.0,45499.0,23.4941,23.5602,23.4868,23.5088,45499.0
2016-06-07 10:30:00,32.01,32.12,32.01,32.08,53560.0,23.5161,23.597,23.5161,23.5676,53560.0
2016-06-07 11:00:00,32.08,32.09,32.03,32.05,65692.0,23.5676,23.5749,23.5308,23.5455,65692.0
2016-06-07 11:30:00,32.05,32.08,32.0,32.03,33016.0,23.5455,23.5676,23.5088,23.5308,33016.0
2016-06-07 12:00:00,32.03,32.07,32.02,32.04,59767.0,23.5308,23.5602,23.5235,23.5382,59767.0
2016-06-07 12:30:00,32.04,32.12,32.03,32.1,41560.0,23.5382,23.597,23.5308,23.5823,41560.0
2016-06-07 13:00:00,32.11,32.16,32.11,32.14,42825.0,23.5896,23.6263,23.5896,23.6116,42825.0
2016-06-07 13:30:00,32.15,32.15,32.08,32.08,34200.0,23.619,23.619,23.5676,23.5676,34200.0
2016-06-07 14:00:00,32.08,32.13,32.08,32.12,18951.0,23.5676,23.6043,23.5676,23.597,18951.0
2016-06-07 14:30:00,32.12,32.12,32.04,32.04,21836.0,23.597,23.597,23.5382,23.5382,21836.0
2016-06-07 15:00:00,32.04,32.07,31.96,31.98,32516.0,23.5382,23.5602,23.4794,23.4941,32516.0
2016-06-07 15:30:00,31.98,31.98,31.85,31.87,115187.0,23.4941,23.4941,23.3986,23.4133,115187.0
2016-06-08 09:30:00,31.76,31.99,31.74,31.95,42334.0,23.3325,23.5014,23.3178,23.4721,42334.0
2016-06-08 10:00:00,31.96,31.97,31.81,31.85,32942.0,23.4794,23.4868,23.3692,23.3986,32942.0
2016-06-08 10:30:00,31.85,31.97,31.82,31.92,40459.0,23.3986,23.4868,23.3766,23.45,40459.0
2016-06-08 11:00:00,31.92,31.92,31.82,31.87,41611.0,23.45,23.45,23.3766,23.4133,41611.0
2016-06-08 11:30:00,31.87,31.96,31.86,31.91,39523.0,23.4133,23.4794,23.4059,23.4427,39523.0
2016-06-08 12:00:00,31.91,31.97,31.88,31.88,48800.0,23.4427,23.4868,23.4206,23.4206,48800.0
2016-06-08 12:30:00,31.89,31.92,31.83,31.91,28764.0,23.428,23.45,23.3839,23.4427,28764.0
2016-06-08 13:00:00,31.91,31.95,31.88,31.89,66629.0,23.4427,23.4721,23.4206,23.428,66629.0
2016-06-08 13:30:00,31.89,31.91,31.86,31.87,21809.0,23.428,23.4427,23.4059,23.4133,21809.0
2016-06-08 14:00:00,31.87,31.9,31.82,31.88,40337.0,23.4133,23.4353,23.3766,23.4206,40337.0
2016-06-08 14:30:00,31.88,31.92,31.88,31.91,74269.0,23.4206,23.45,23.4206,23.4427,74269.0
2016-06-08 15:00:00,31.91,31.94,31.88,31.9,40185.0,23.4427,23.4647,23.4206,23.4353,40185.0
2016-06-08 15:30:00,31.9,31.91,31.87,31.88,80599.0,23.4353,23.4427,23.4133,23.4206,80599.0
2016-06-09 09:30:00,31.61,31.61,31.22,31.27,59690.0,23.2223,23.2223,22.9358,22.9725,59690.0
2016-06-09 10:00:00,31.26,31.27,31.17,31.21,111362.0,22.9652,22.9725,22.899,22.9284,111362.0
2016-06-09 10:30:00,31.21,31.26,31.16,31.24,64063.0,22.9284,22.9652,22.8917,22.9505,64063.0
2016-06-09 11:00:00,31.24,31.3,31.22,31.3,69255.0,22.9505,22.9945,22.9358,22.9945,69255.0
2016-06-09 11:30:00,31.3,31.3,31.2,31.23,51527.0,22.9945,22.9945,22.9211,22.9431,51527.0
2016-06-09 12:00:00,31.23,31.24,31.12,31.17,188803.0,22.9431,22.9505,22.8623,22.899,188803.0
2016-06-09 12:30:00,31.17,31.29,31.16,31.25,153241.0,22.899,22.9872,22.8917,22.9578,153241.0
2016-06-09 13:00:00,31.26,31.33,31.24,31.28,153482.0,22.9652,23.0166,22.9505,22.9798,153482.0
2016-06-09 13:30:00,31.28,31.31,31.21,31.21,80300.0,22.9798,23.0019,22.9284,22.9284,80300.0
2016-06-09 14:00:00,31.21,31.29,31.2,31.26,79900.0,22.9284,22.9872,22.9211,22.9652,79900.0
2016-06-09 14:30:00,31.26,31.32,31.26,31.28,86091.0,22.9652,23.0092,22.9652,22.9798,86091.0
2016-06-09 15:00:00,31.29,31.34,31.25,31.28,76493.0,22.9872,23.0239,22.9578,22.9798,76493.0
2016-06-09 15:30:00,31.28,31.34,31.27,31.29,153484.0,22.9798,23.0239,22.9725,22.9872,153484.0
2016-06-10 09:30:00,30.88,30.93,30.69,30.77,72238.0,22.686,22.7227,22.5464,22.6052,72238.0
2016-06-10 10:00:00,30.78,30.83,30.64,30.79,80954.0,22.6125,22.6493,22.5097,22.6199,80954.0
2016-06-10 10:30:00,30.79,30.88,30.79,30.86,57108.0,22.6199,22.686,22.6199,22.6713,57108.0
2016-06-10 11:00:00,30.86,30.99,30.85,30.96,53195.0,22.6713,22.7668,22.6639,22.7448,53195.0
2016-06-10 11:30:00,30.96,30.97,30.88,30.92,48724.0,22.7448,22.7521,22.686,22.7154,48724.0
2016-06-10 12:00:00,30.91,30.94,30.84,30.85,47556.0,22.708,22.7301,22.6566,22.6639,47556.0
2016-06-10 12:30:00,30.85,30.93,30.82,30.88,61362.0,22.6639,22.7227,22.6419,22.686,61362.0
2016-06-10 13:00:00,30.87,30.93,30.86,30.92,28310.0,22.6786,22.7227,22.6713,22.7154,28310.0
2016-06-10 13:30:00,30.92,30.94,30.82,30.82,43766.0,22.7154,22.7301,22.6419,22.6419,43766.0
2016-06-10 14:00:00,30.82,30.87,30.8,30.87,48877.0,22.6419,22.6786,22.6272,22.6786,48877.0
2016-06-10 14:30:00,30.87,30.93,30.84,30.87,45493.0,22.6786,22.7227,22.6566,22.6786,45493.0
2016-06-10 15:00:00,30.86,30.9,30.79,30.9,50807.0,22.6713,22.7007,22.6199,22.7007,50807.0
2016-06-10 15:30:00,30.9,30.97,30.89,30.93,134566.0,22.7007,22.7521,22.6933,22.7227,134566.0
2016-06-13 09:30:00,30.8,30.94,30.59,30.79,102433.0,22.6272,22.7301,22.4729,22.6199,102433.0
2016-06-13 10:00:00,30.79,30.89,30.76,30.88,194672.0,22.6199,22.6933,22.5978,22.686,194672.0
2016-06-13 10:30:00,30.89,30.92,30.61,30.64,100326.0,22.6933,22.7154,22.4876,22.5097,100326.0
2016-06-13 11:00:00,30.63,30.65,30.54,30.56,68734.0,22.5023,22.517,22.4362,22.4509,68734.0
2016-06-13 11:30:00,30.55,30.56,30.43,30.44,62398.0,22.4436,22.4509,22.3554,22.3627,62398.0
2016-06-13 12:00:00,30.44,30.67,30.44,30.57,76000.0,22.3627,22.5317,22.3627,22.4582,76000.0
2016-06-13 12:30:00,30.6,30.65,30.56,30.64,39601.0,22.4803,22.517,22.4509,22.5097,39601.0
2016-06-13 13:00:00,30.64,30.66,30.58,30.64,42898.0,22.5097,22.5244,22.4656,22.5097,42898.0
2016-06-13 13:30:00,30.64,30.64,30.46,30.49,60740.0,22.5097,22.5097,22.3774,22.3995,60740.0
2016-06-13 14:00:00,30.48,30.56,30.47,30.52,59359.0,22.3921,22.4509,22.3848,22.4215,59359.0
2016-06-13 14:30:00,30.51,30.58,30.5,30.51,53182.0,22.4142,22.4656,22.4068,22.4142,53182.0
2016-06-13 15:00:00,30.51,30.54,30.41,30.42,81368.0,22.4142,22.4362,22.3407,22.348,81368.0
2016-06-13 15:30:00,30.43,30.45,30.33,30.4,152552.0,22.3554,22.3701,22.2819,22.3334,152552.0
2016-06-14 09:30:00,30.19,30.41,28.55,30.23,87081.0,22.2689,22.4312,21.0592,22.2984,87081.0
2016-06-14 10:00:00,30.24,30.27,29.94,29.98,81491.0,22.3058,22.3279,22.0845,22.114,81491.0
2016-06-14 10:30:00,29.98,30.06,29.87,29.89,114808.0,22.114,22.173,22.0329,22.0476,114808.0
2016-06-14 11:00:00,29.89,29.95,29.8,29.82,53782.0,22.0476,22.0919,21.9813,21.996,53782.0
2016-06-14 11:30:00,29.83,29.96,29.75,29.76,65364.0,22.0034,22.0993,21.9444,21.9518,65364.0
2016-06-14 12:00:00,29.76,29.94,29.75,29.92,35052.0,21.9518,22.0845,21.9444,22.0698,35052.0
2016-06-14 12:30:00,29.92,29.92,29.73,29.76,33269.0,22.0698,22.0698,21.9296,21.9518,33269.0
2016-06-14 13:00:00,29.77,29.81,29.68,29.71,28228.0,21.9591,21.9886,21.8927,21.9149,28228.0
2016-06-14 13:30:00,29.7,29.78,29.67,29.7,49583.0,21.9075,21.9665,21.8854,21.9075,49583.0
2016-06-14 14:00:00,29.7,29.79,29.67,29.77,62996.0,21.9075,21.9739,21.8854,21.9591,62996.0
2016-06-14 14:30:00,29.76,29.76,29.56,29.58,57966.0,21.9518,21.9518,21.8042,21.819,57966.0
2016-06-14 15:00:00,29.58,29.7,29.52,29.69,125475.0,21.819,21.9075,21.7747,21.9001,125475.0
2016-06-14 15:30:00,29.69,29.7,29.56,29.63,223467.0,21.9001,21.9075,21.8042,21.8559,223467.0
2016-06-15 09:30:00,29.71,29.91,29.55,29.86,72368.0,21.9149,22.0624,21.7969,22.0255,72368.0
2016-06-15 10:00:00,29.86,29.99,29.86,29.9,71153.0,22.0255,22.1214,22.0255,22.055,71153.0
2016-06-15 10:30:00,29.91,30.08,29.91,30.03,50950.0,22.0624,22.1878,22.0624,22.1509,50950.0
2016-06-15 11:00:00,30.03,30.07,29.93,29.93,42891.0,22.1509,22.1804,22.0772,22.0772,42891.0
2016-06-15 11:30:00,29.92,30.07,29.88,30.04,59414.0,22.0698,22.1804,22.0403,22.1583,59414.0
2016-06-15 12:00:00,30.03,30.07,29.99,30.05,56819.0,22.1509,22.1804,22.1214,22.1657,56819.0
2016-06-15 12:30:00,30.05,30.09,30.03,30.06,57030.0,22.1657,22.1952,22.1509,22.173,57030.0
2016-06-15 13:00:00,30.06,30.1,30.03,30.05,42795.0,22.173,22.2025,22.1509,22.1657,42795.0
2016-06-15 13:30:00,30.07,30.31,30.06,30.23,75031.0,22.1804,22.3574,22.173,22.2984,75031.0
2016-06-15 14:00:00,30.24,30.28,29.72,29.73,98753.0,22.3058,22.3353,21.9222,21.9296,98753.0
2016-06-15 14:30:00,29.73,29.99,29.68,29.97,105869.0,21.9296,22.1214,21.8927,22.1067,105869.0
2016-06-15 15:00:00,29.97,30.06,29.95,30.0,83030.0,22.1067,22.173,22.0919,22.1288,83030.0
2016-06-15 15:30:00,30.01,30.01,29.78,29.8,216548.0,22.1362,22.1362,21.9665,21.9813,216548.0
2016-06-16 09:30:00,29.5,29.5,29.21,29.23,49996.0,21.76,21.76,21.5461,21.5608,49996.0
2016-06-16 10:00:00,29.23,29.31,29.15,29.25,95542.0,21.5608,21.6198,21.5018,21.5756,95542.0
2016-06-16 10:30:00,29.25,29.27,29.14,29.25,47838.0,21.5756,21.5903,21.4944,21.5756,47838.0
2016-06-16 11:00:00,29.25,29.44,29.25,29.42,51820.0,21.5756,21.7157,21.5756,21.701,51820.0
2016-06-16 11:30:00,29.42,29.44,29.29,29.34,47008.0,21.701,21.7157,21.6051,21.642,47008.0
2016-06-16 12:00:00,29.33,29.43,29.31,29.37,46607.0,21.6346,21.7083,21.6198,21.6641,46607.0
2016-06-16 12:30:00,29.38,29.46,29.35,29.41,53918.0,21.6715,21.7305,21.6493,21.6936,53918.0
2016-06-16 13:00:00,29.41,29.48,29.35,29.41,163483.0,21.6936,21.7452,21.6493,21.6936,163483.0
2016-06-16 13:30:00,29.42,29.44,29.22,29.25,260037.0,21.701,21.7157,21.5534,21.5756,260037.0
2016-06-16 14:00:00,29.24,29.45,29.22,29.36,147595.0,21.5682,21.7231,21.5534,21.6567,147595.0
2016-06-16 14:30:00,29.37,29.53,29.37,29.48,63888.0,21.6641,21.7821,21.6641,21.7452,63888.0
2016-06-16 15:00:00,29.46,29.49,29.23,29.43,88279.0,21.7305,21.7526,21.5608,21.7083,88279.0
2016-06-16 15:30:00,29.42,29.47,29.33,29.38,160229.0,21.701,21.7378,21.6346,21.6715,160229.0
2016-06-17 09:30:00,29.38,29.66,29.3,29.6,222442.0,21.6715,21.878,21.6124,21.8337,222442.0
2016-06-17 10:00:00,29.61,29.65,29.5,29.52,189442.0,21.8411,21.8706,21.76,21.7747,189442.0
2016-06-17 10:30:00,29.52,29.71,29.46,29.7,72639.0,21.7747,21.9149,21.7305,21.9075,72639.0
2016-06-17 11:00:00,29.7,29.71,29.45,29.45,78391.0,21.9075,21.9149,21.7231,21.7231,78391.0
2016-06-17 11:30:00,29.45,29.55,29.44,29.49,53242.0,21.7231,21.7969,21.7157,21.7526,53242.0
2016-06-17 12:00:00,29.49,29.54,29.4,29.44,43144.0,21.7526,21.7895,21.6862,21.7157,43144.0
2016-06-17 12:30:00,29.43,29.44,29.27,29.33,36484.0,21.7083,21.7157,21.5903,21.6346,36484.0
2016-06-17 13:00:00,29.33,29.4,29.28,29.37,30197.0,21.6346,21.6862,21.5977,21.6641,30197.0
2016-06-17 13:30:00,29.37,29.48,29.37,29.44,62846.0,21.6641,21.7452,21.6641,21.7157,62846.0
2016-06-17 14:00:00,29.43,29.44,29.35,29.41,49123.0,21.7083,21.7157,21.6493,21.6936,49123.0
2016-06-17 14:30:00,29.4,29.58,29.39,29.52,48178.0,21.6862,21.819,21.6788,21.7747,48178.0
2016-06-17 15:00:00,29.53,29.58,29.53,29.55,60603.0,21.7821,21.819,21.7821,21.7969,60603.0
2016-06-17 15:30:00,29.55,29.64,29.52,29.54,357236.0,21.7969,21.8632,21.7747,21.7895,357236.0
2016-06-20 09:30:00,30.03,30.38,30.03,30.3,93419.0,22.1509,22.4091,22.1509,22.3501,93419.0
2016-06-20 10:00:00,30.29,30.55,30.27,30.42,97221.0,22.3427,22.5345,22.3279,22.4386,97221.0
2016-06-20 10:30:00,30.44,30.44,30.27,30.33,62038.0,22.4533,22.4533,22.3279,22.3722,62038.0
2016-06-20 11:00:00,30.32,30.35,30.09,30.09,74792.0,22.3648,22.387,22.1952,22.1952,74792.0
2016-06-20 11:30:00,30.09,30.12,30.01,30.12,81410.0,22.1952,22.2173,22.1362,22.2173,81410.0
2016-06-20 12:00:00,30.12,30.22,30.09,30.11,39850.0,22.2173,22.2911,22.1952,22.2099,39850.0
2016-06-20 12:30:00,30.11,30.15,30.06,30.07,29045.0,22.2099,22.2394,22.173,22.1804,29045.0
2016-06-20 13:00:00,30.06,30.09,29.94,29.94,51312.0,22.173,22.1952,22.0845,22.0845,51312.0
2016-06-20 13:30:00,29.94,30.02,29.93,30.0,51646.0,22.0845,22.1435,22.0772,22.1288,51646.0
2016-06-20 14:00:00,30.01,30.01,29.89,29.92,41119.0,22.1362,22.1362,22.0476,22.0698,41119.0
2016-06-20 14:30:00,29.92,29.96,29.87,29.94,55260.0,22.0698,22.0993,22.0329,22.0845,55260.0
2016-06-20 15:00:00,29.94,29.96,29.82,29.83,47907.0,22.0845,22.0993,21.996,22.0034,47907.0
2016-06-20 15:30:00,29.82,29.84,29.7,29.76,94573.0,21.996,22.0108,21.9075,21.9518,94573.0
2016-06-21 09:30:00,29.86,29.86,29.63,29.75,66325.0,22.0255,22.0255,21.8559,21.9444,66325.0
2016-06-21 10:00:00,29.75,29.79,29.56,29.67,104205.0,21.9444,21.9739,21.8042,21.8854,104205.0
2016-06-21 10:30:00,29.68,29.83,29.61,29.77,71712.0,21.8927,22.0034,21.8411,21.9591,71712.0
2016-06-21 11:00:00,29.77,29.96,29.75,29.93,52209.0,21.9591,22.0993,21.9444,22.0772,52209.0
2016-06-21 11:30:00,29.92,29.92,29.66,29.76,35358.0,22.0698,22.0698,21.878,21.9518,35358.0
2016-06-21 12:00:00,29.76,29.87,29.74,29.87,23633.0,21.9518,22.0329,21.937,22.0329,23633.0
2016-06-21 12:30:00,29.88,29.89,29.78,29.78,32690.0,22.0403,22.0476,21.9665,21.9665,32690.0
2016-06-21 13:00:00,29.78,29.84,29.76,29.8,43852.0,21.9665,22.0108,21.9518,21.9813,43852.0
2016-06-21 13:30:00,29.8,29.81,29.73,29.8,28782.0,21.9813,21.9886,21.9296,21.9813,28782.0
2016-06-21 14:00:00,29.8,29.89,29.74,29.89,25703.0,21.9813,22.0476,21.937,22.0476,25703.0
2016-06-21 14:30:00,29.89,29.98,29.88,29.92,34717.0,22.0476,22.114,22.0403,22.0698,34717.0
2016-06-21 15:00:00,29.92,29.94,29.85,29.93,53084.0,22.0698,22.0845,22.0181,22.0772,53084.0
2016-06-21 15:30:00,29.93,29.93,29.87,29.87,133541.0,22.0772,22.0772,22.0329,22.0329,133541.0
2016-06-22 09:30:00,29.81,30.15,29.81,30.08,25942.0,21.9886,22.2394,21.9886,22.1878,25942.0
2016-06-22 10:00:00,30.06,30.1,30.01,30.09,51969.0,22.173,22.2025,22.1362,22.1952,51969.0
2016-06-22 10:30:00,30.08,30.19,30.04,30.15,32655.0,22.1878,22.2689,22.1583,22.2394,32655.0
2016-06-22 11:00:00,30.15,30.2,30.09,30.16,53827.0,22.2394,22.2763,22.1952,22.2468,53827.0
2016-06-22 11:30:00,30.15,30.16,30.03,30.16,38196.0,22.2394,22.2468,22.1509,22.2468,38196.0
2016-06-22 12:00:00,30.15,30.16,30.04,30.05,35794.0,22.2394,22.2468,22.1583,22.1657,35794.0
2016-06-22 12:30:00,30.05,30.07,29.99,30.03,23513.0,22.1657,22.1804,22.1214,22.1509,23513.0
2016-06-22 13:00:00,30.01,30.02,29.89,29.93,38941.0,22.1362,22.1435,22.0476,22.0772,38941.0
2016-06-22 13:30:00,29.93,29.98,29.91,29.96,24563.0,22.0772,22.114,22.0624,22.0993,24563.0
2016-06-22 14:00:00,29.95,29.95,29.8,29.83,63129.0,22.0919,22.0919,21.9813,22.0034,63129.0
2016-06-22 14:30:00,29.83,29.89,29.78,29.88,59530.0,22.0034,22.0476,21.9665,22.0403,59530.0
2016-06-22 15:00:00,29.88,29.92,29.83,29.83,41037.0,22.0403,22.0698,22.0034,22.0034,41037.0
2016-06-22 15:30:00,29.83,29.89,29.77,29.79,90182.0,22.0034,22.0476,21.9591,21.9739,90182.0
2016-06-23 09:30:00,30.09,30.61,29.96,30.6,238258.0,22.1952,22.5787,22.0993,22.5714,238258.0
2016-06-23 10:00:00,30.59,30.74,30.55,30.62,87610.0,22.564,22.6746,22.5345,22.5861,87610.0
2016-06-23 10:30:00,30.63,30.63,30.52,30.55,54298.0,22.5935,22.5935,22.5123,22.5345,54298.0
2016-06-23 11:00:00,30.55,30.63,30.5,30.62,41267.0,22.5345,22.5935,22.4976,22.5861,41267.0
2016-06-23 11:30:00,30.63,30.72,30.6,30.7,36859.0,22.5935,22.6599,22.5714,22.6451,36859.0
2016-06-23 12:00:00,30.7,30.73,30.66,30.69,17391.0,22.6451,22.6673,22.6156,22.6377,17391.0
2016-06-23 12:30:00,30.69,30.71,30.64,30.69,22143.0,22.6377,22.6525,22.6009,22.6377,22143.0
2016-06-23 13:00:00,30.69,30.73,30.64,30.67,24552.0,22.6377,22.6673,22.6009,22.623,24552.0
2016-06-23 13:30:00,30.68,30.69,30.59,30.62,16273.0,22.6304,22.6377,22.564,22.5861,16273.0
2016-06-23 14:00:00,30.62,30.63,30.55,30.6,24578.0,22.5861,22.5935,22.5345,22.5714,24578.0
2016-06-23 14:30:00,30.59,30.65,30.56,30.65,21839.0,22.564,22.6082,22.5419,22.6082,21839.0
2016-06-23 15:00:00,30.64,30.66,30.58,30.62,30330.0,22.6009,22.6156,22.5566,22.5861,30330.0
2016-06-23 15:30:00,30.62,30.75,30.61,30.74,112987.0,22.5861,22.682,22.5787,22.6746,112987.0
2016-06-24 09:30:00,28.49,29.17,28.4,29.03,197363.0,21.015,21.5166,20.9486,21.4133,197363.0
2016-06-24 10:00:00,29.02,29.22,28.89,28.95,149987.0,21.4059,21.5534,21.31,21.3543,149987.0
2016-06-24 10:30:00,28.96,29.11,28.91,28.93,182900.0,21.3617,21.4723,21.3248,21.3395,182900.0
2016-06-24 11:00:00,28.93,28.96,28.78,28.85,108661.0,21.3395,21.3617,21.2289,21.2805,108661.0
2016-06-24 11:30:00,28.85,28.91,28.78,28.84,82347.0,21.2805,21.3248,21.2289,21.2731,82347.0
2016-06-24 12:00:00,28.86,28.86,28.73,28.83,68294.0,21.2879,21.2879,21.192,21.2658,68294.0
2016-06-24 12:30:00,28.83,28.83,28.63,28.65,66045.0,21.2658,21.2658,21.1182,21.133,66045.0
2016-06-24 13:00:00,28.65,28.65,28.55,28.62,61767.0,21.133,21.133,21.0592,21.1109,61767.0
2016-06-24 13:30:00,28.62,28.68,28.56,28.62,41356.0,21.1109,21.1551,21.0666,21.1109,41356.0
2016-06-24 14:00:00,28.63,28.68,28.56,28.59,85520.0,21.1182,21.1551,21.0666,21.0887,85520.0
2016-06-24 14:30:00,28.58,28.62,28.48,28.57,95407.0,21.0814,21.1109,21.0076,21.074,95407.0
2016-06-24 15:00:00,28.57,28.62,28.49,28.55,81743.0,21.074,21.1109,21.015,21.0592,81743.0
2016-06-24 15:30:00,28.55,28.65,28.38,28.4,231825.0,21.0592,21.133,20.9338,20.9486,231825.0
2016-06-27 09:30:00,27.88,27.89,27.44,27.44,120658.0,20.565,20.5724,20.2405,20.2405,120658.0
2016-06-27 10:00:00,27.42,27.59,27.25,27.28,99879.0,20.2257,20.3511,20.1003,20.1224,99879.0
2016-06-27 10:30:00,27.29,27.4,27.05,27.07,126146.0,20.1298,20.211,19.9528,19.9675,126146.0
2016-06-27 11:00:00,27.08,27.2,27.04,27.2,79450.0,19.9749,20.0634,19.9454,20.0634,79450.0
2016-06-27 11:30:00,27.2,27.32,27.18,27.25,76383.0,20.0634,20.1519,20.0487,20.1003,76383.0
2016-06-27 12:00:00,27.25,27.28,27.13,27.27,72081.0,20.1003,20.1224,20.0118,20.1151,72081.0
2016-06-27 12:30:00,27.28,27.3,27.18,27.24,73617.0,20.1224,20.1372,20.0487,20.0929,73617.0
2016-06-27 13:00:00,27.24,27.39,27.22,27.37,48660.0,20.0929,20.2036,20.0782,20.1888,48660.0
2016-06-27 13:30:00,27.37,27.38,27.15,27.18,83283.0,20.1888,20.1962,20.0265,20.0487,83283.0
2016-06-27 14:00:00,27.17,27.22,27.09,27.21,78116.0,20.0413,20.0782,19.9823,20.0708,78116.0
2016-06-27 14:30:00,27.21,27.21,27.03,27.04,68346.0,20.0708,20.0708,19.938,19.9454,68346.0
2016-06-27 15:00:00,27.04,27.11,26.9,26.91,116187.0,19.9454,19.997,19.8421,19.8495,116187.0
2016-06-27 15:30:00,26.9,27.15,26.9,27.09,287563.0,19.8421,20.0265,19.8421,19.9823,287563.0
2016-06-28 09:30:00,27.66,27.82,27.36,27.76,119068.0,20.4027,20.5208,20.1815,20.4765,119068.0
2016-06-28 10:00:00,27.79,27.98,27.72,27.85,87268.0,20.4986,20.6388,20.447,20.5429,87268.0
2016-06-28 10:30:00,27.86,27.91,27.66,27.69,106419.0,20.5503,20.5871,20.4027,20.4249,106419.0
2016-06-28 11:00:00,27.69,27.7,27.58,27.6,57012.0,20.4249,20.4322,20.3437,20.3585,57012.0
2016-06-28 11:30:00,27.61,27.77,27.56,27.74,56799.0,20.3659,20.4839,20.329,20.4617,56799.0
2016-06-28 12:00:00,27.74,27.76,27.5,27.57,78378.0,20.4617,20.4765,20.2847,20.3364,78378.0
2016-06-28 12:30:00,27.58,27.66,27.55,27.63,63407.0,20.3437,20.4027,20.3216,20.3806,63407.0
2016-06-28 13:00:00,27.64,27.65,27.57,27.61,79530.0,20.388,20.3954,20.3364,20.3659,79530.0
2016-06-28 13:30:00,27.62,27.68,27.6,27.64,47469.0,20.3732,20.4175,20.3585,20.388,47469.0
2016-06-28 14:00:00,27.65,27.73,27.63,27.73,54417.0,20.3954,20.4544,20.3806,20.4544,54417.0
2016-06-28 14:30:00,27.74,28.06,27.73,27.99,117482.0,20.4617,20.6978,20.4544,20.6462,117482.0
2016-06-28 15:00:00,28.0,28.13,27.9,27.94,61761.0,20.6535,20.7494,20.5798,20.6093,61761.0
2016-06-28 15:30:00,27.96,28.02,27.91,27.98,174575.0,20.624,20.6683,20.5871,20.6388,174575.0
2016-06-29 09:30:00,28.07,28.47,28.03,28.21,136092.0,20.7052,21.0002,20.6757,20.8084,136092.0
2016-06-29 10:00:00,28.19,28.27,28.06,28.11,143760.0,20.7937,20.8527,20.6978,20.7347,143760.0
2016-06-29 10:30:00,28.11,28.22,28.05,28.15,133089.0,20.7347,20.8158,20.6904,20.7642,133089.0
2016-06-29 11:00:00,28.15,28.26,28.15,28.24,93996.0,20.7642,20.8453,20.7642,20.8306,93996.0
2016-06-29 11:30:00,28.24,28.37,28.21,28.32,53314.0,20.8306,20.9265,20.8084,20.8896,53314.0
2016-06-29 12:00:00,28.32,28.39,28.31,28.32,41932.0,20.8896,20.9412,20.8822,20.8896,41932.0
2016-06-29 12:30:00,28.32,28.32,28.18,28.2,43921.0,20.8896,20.8896,20.7863,20.8011,43921.0
2016-06-29 13:00:00,28.21,28.23,28.18,28.2,47645.0,20.8084,20.8232,20.7863,20.8011,47645.0
2016-06-29 13:30:00,28.2,28.3,28.18,28.3,47283.0,20.8011,20.8748,20.7863,20.8748,47283.0
2016-06-29 14:00:00,28.3,28.44,28.27,28.42,65908.0,20.8748,20.9781,20.8527,20.9633,65908.0
2016-06-29 14:30:00,28.43,28.49,28.33,28.41,54837.0,20.9707,21.015,20.8969,20.956,54837.0
2016-06-29 15:00:00,28.4,28.46,28.37,28.43,73387.0,20.9486,20.9928,20.9265,20.9707,73387.0
2016-06-29 15:30:00,28.42,28.43,28.36,28.38,187913.0,20.9633,20.9707,20.9191,20.9338,187913.0
2016-06-30 09:30:00,28.54,28.54,28.18,28.47,79603.0,21.0518,21.0518,20.7863,21.0002,79603.0
2016-06-30 10:00:00,28.47,28.59,28.41,28.45,53682.0,21.0002,21.0887,20.956,20.9855,53682.0
2016-06-30 10:30:00,28.46,28.63,28.43,28.63,80368.0,20.9928,21.1182,20.9707,21.1182,80368.0
2016-06-30 11:00:00,28.63,28.73,28.56,28.61,56791.0,21.1182,21.192,21.0666,21.1035,56791.0
2016-06-30 11:30:00,28.63,28.69,28.6,28.63,39174.0,21.1182,21.1625,21.0961,21.1182,39174.0
2016-06-30 12:00:00,28.63,28.74,28.62,28.73,81852.0,21.1182,21.1994,21.1109,21.192,81852.0
2016-06-30 12:30:00,28.74,28.89,28.73,28.85,81684.0,21.1994,21.31,21.192,21.2805,81684.0
2016-06-30 13:00:00,28.86,28.87,28.78,28.82,35981.0,21.2879,21.2953,21.2289,21.2584,35981.0
2016-06-30 13:30:00,28.82,28.87,28.81,28.86,36925.0,21.2584,21.2953,21.251,21.2879,36925.0
2016-06-30 14:00:00,28.86,28.93,28.83,28.84,46044.0,21.2879,21.3395,21.2658,21.2731,46044.0
2016-06-30 14:30:00,28.84,28.9,28.84,28.88,36584.0,21.2731,21.3174,21.2731,21.3026,36584.0
2016-06-30 15:00:00,28.88,28.89,28.79,28.85,57818.0,21.3026,21.31,21.2363,21.2805,57818.0
2016-06-30 15:30:00,28.86,28.99,28.83,28.98,158087.0,21.2879,21.3838,21.2658,21.3764,158087.0
2016-07-01 09:30:00,28.75,28.94,28.66,28.73,83590.0,21.2068,21.3469,21.1404,21.192,83590.0
2016-07-01 10:00:00,28.73,28.83,28.7,28.71,48898.0,21.192,21.2658,21.1699,21.1772,48898.0
2016-07-01 10:30:00,28.72,28.84,28.64,28.82,53231.0,21.1846,21.2731,21.1256,21.2584,53231.0
2016-07-01 11:00:00,28.81,28.87,28.48,28.48,40817.0,21.251,21.2953,21.0076,21.0076,40817.0
2016-07-01 11:30:00,28.48,28.53,28.44,28.5,36964.0,21.0076,21.0445,20.9781,21.0223,36964.0
2016-07-01 12:00:00,28.51,28.53,28.39,28.42,36174.0,21.0297,21.0445,20.9412,20.9633,36174.0
2016-07-01 12:30:00,28.42,28.42,28.29,28.36,41181.0,20.9633,20.9633,20.8674,20.9191,41181.0
2016-07-01 13:00:00,28.35,28.38,28.31,28.34,57642.0,20.9117,20.9338,20.8822,20.9043,57642.0
2016-07-01 13:30:00,28.33,28.37,28.31,28.35,99217.0,20.8969,20.9265,20.8822,20.9117,99217.0
2016-07-01 14:00:00,28.36,28.47,28.35,28.44,98852.0,20.9191,21.0002,20.9117,20.9781,98852.0
2016-07-01 14:30:00,28.44,28.45,28.29,28.31,83767.0,20.9781,20.9855,20.8674,20.8822,83767.0
2016-07-01 15:00:00,28.32,28.4,28.3,28.38,78647.0,20.8896,20.9486,20.8748,20.9338,78647.0
2016-07-01 15:30:00,28.39,28.44,28.37,28.39,232729.0,20.9412,20.9781,20.9265,20.9412,232729.0
2016-07-05 09:30:00,28.02,28.08,27.76,27.79,64451.0,20.6683,20.7125,20.4765,20.4986,64451.0
2016-07-05 10:00:00,27.78,27.82,27.56,27.68,93534.0,20.4913,20.5208,20.329,20.4175,93534.0
2016-07-05 10:30:00,27.68,27.81,27.6,27.61,85428.0,20.4175,20.5134,20.3585,20.3659,85428.0
2016-07-05 11:00:00,27.63,27.73,27.54,27.67,95778.0,20.3806,20.4544,20.3142,20.4101,95778.0
2016-07-05 11:30:00,27.66,27.68,27.58,27.61,70178.0,20.4027,20.4175,20.3437,20.3659,70178.0
2016-07-05 12:00:00,27.62,27.7,27.61,27.7,32005.0,20.3732,20.4322,20.3659,20.4322,32005.0
2016-07-05 12:30:00,27.7,27.71,27.6,27.61,29529.0,20.4322,20.4396,20.3585,20.3659,29529.0
2016-07-05 13:00:00,27.61,27.61,27.52,27.52,25561.0,20.3659,20.3659,20.2995,20.2995,25561.0
2016-07-05 13:30:00,27.52,27.56,27.47,27.56,45880.0,20.2995,20.329,20.2626,20.329,45880.0
2016-07-05 14:00:00,27.57,27.71,27.55,27.64,45647.0,20.3364,20.4396,20.3216,20.388,45647.0
2016-07-05 14:30:00,27.64,27.67,27.59,27.62,65000.0,20.388,20.4101,20.3511,20.3732,65000.0
2016-07-05 15:00:00,27.62,27.63,27.59,27.62,58937.0,20.3732,20.3806,20.3511,20.3732,58937.0
2016-07-05 15:30:00,27.62,27.73,27.62,27.65,194694.0,20.3732,20.4544,20.3732,20.3954,194694.0
2016-07-06 09:30:00,27.33,27.55,27.25,27.52,91315.0,20.1593,20.3216,20.1003,20.2995,91315.0
2016-07-06 10:00:00,27.52,27.69,27.39,27.46,127942.0,20.2995,20.4249,20.2036,20.2552,127942.0
2016-07-06 10:30:00,27.45,27.69,27.41,27.69,76092.0,20.2478,20.4249,20.2183,20.4249,76092.0
2016-07-06 11:00:00,27.7,27.87,27.69,27.81,69235.0,20.4322,20.5576,20.4249,20.5134,69235.0
2016-07-06 11:30:00,27.81,27.83,27.68,27.72,78582.0,20.5134,20.5281,20.4175,20.447,78582.0
2016-07-06 12:00:00,27.72,27.85,27.72,27.83,49349.0,20.447,20.5429,20.447,20.5281,49349.0
2016-07-06 12:30:00,27.84,27.88,27.8,27.87,30471.0,20.5355,20.565,20.506,20.5576,30471.0
2016-07-06 13:00:00,27.87,27.93,27.85,27.86,58135.0,20.5576,20.6019,20.5429,20.5503,58135.0
2016-07-06 13:30:00,27.87,27.89,27.78,27.82,80225.0,20.5576,20.5724,20.4913,20.5208,80225.0
2016-07-06 14:00:00,27.82,27.85,27.7,27.71,97764.0,20.5208,20.5429,20.4322,20.4396,97764.0
2016-07-06 14:30:00,27.71,27.85,27.7,27.83,105560.0,20.4396,20.5429,20.4322,20.5281,105560.0
2016-07-06 15:00:00,27.83,27.83,27.71,27.72,116273.0,20.5281,20.5281,20.4396,20.447,116273.0
2016-07-06 15:30:00,27.72,27.86,27.72,27.81,162306.0,20.447,20.5503,20.447,20.5134,162306.0
2016-07-07 09:30:00,27.84,28.32,27.83,28.31,98732.0,20.5355,20.8896,20.5281,20.8822,98732.0
2016-07-07 10:00:00,28.31,28.37,28.25,28.26,101564.0,20.8822,20.9265,20.8379,20.8453,101564.0
2016-07-07 10:30:00,28.26,28.31,28.05,28.05,118210.0,20.8453,20.8822,20.6904,20.6904,118210.0
2016-07-07 11:00:00,28.05,28.1,27.95,28.03,94538.0,20.6904,20.7273,20.6167,20.6757,94538.0
2016-07-07 11:30:00,28.03,28.06,27.88,28.02,63468.0,20.6757,20.6978,20.565,20.6683,63468.0
2016-07-07 12:00:00,28.03,28.08,27.95,28.02,89082.0,20.6757,20.7125,20.6167,20.6683,89082.0
2016-07-07 12:30:00,28.03,28.08,27.92,27.94,80784.0,20.6757,20.7125,20.5945,20.6093,80784.0
2016-07-07 13:00:00,27.94,28.06,27.92,28.05,63618.0,20.6093,20.6978,20.5945,20.6904,63618.0
2016-07-07 13:30:00,28.05,28.06,27.97,28.01,56817.0,20.6904,20.6978,20.6314,20.6609,56817.0
2016-07-07 14:00:00,28.01,28.05,27.92,27.96,76872.0,20.6609,20.6904,20.5945,20.624,76872.0
2016-07-07 14:30:00,27.97,27.99,27.92,27.95,84418.0,20.6314,20.6462,20.5945,20.6167,84418.0
2016-07-07 15:00:00,27.95,28.2,27.94,28.11,223092.0,20.6167,20.8011,20.6093,20.7347,223092.0
2016-07-07 15:30:00,28.12,28.28,28.11,28.28,687559.0,20.742,20.8601,20.7347,20.8601,687559.0
2016-07-08 09:30:00,28.78,28.98,28.75,28.93,94971.0,21.2289,21.3764,21.2068,21.3395,94971.0
2016-07-08 10:00:00,28.94,28.98,28.55,28.73,125580.0,21.3469,21.3764,21.0592,21.192,125580.0
2016-07-08 10:30:00,28.74,28.85,28.69,28.82,99294.0,21.1994,21.2805,21.1625,21.2584,99294.0
2016-07-08 11:00:00,28.83,28.89,28.8,28.86,46438.0,21.2658,21.31,21.2436,21.2879,46438.0
2016-07-08 11:30:00,28.86,28.91,28.81,28.83,114315.0,21.2879,21.3248,21.251,21.2658,114315.0
2016-07-08 12:00:00,28.82,28.91,28.81,28.83,34093.0,21.2584,21.3248,21.251,21.2658,34093.0
2016-07-08 12:30:00,28.83,28.87,28.8,28.85,27799.0,21.2658,21.2953,21.2436,21.2805,27799.0
2016-07-08 13:00:00,28.85,28.88,28.78,28.79,35067.0,21.2805,21.3026,21.2289,21.2363,35067.0
2016-07-08 13:30:00,28.79,28.83,28.77,28.78,28945.0,21.2363,21.2658,21.2215,21.2289,28945.0
2016-07-08 14:00:00,28.78,28.81,28.72,28.72,50340.0,21.2289,21.251,21.1846,21.1846,50340.0
2016-07-08 14:30:00,28.72,28.74,28.63,28.63,63917.0,21.1846,21.1994,21.1182,21.1182,63917.0
2016-07-08 15:00:00,28.63,28.65,28.58,28.6,50192.0,21.1182,21.133,21.0814,21.0961,50192.0
2016-07-08 15:30:00,28.6,28.6,28.53,28.56,161333.0,21.0961,21.0961,21.0445,21.0666,161333.0
2016-07-11 09:30:00,28.76,29.09,28.76,29.0,118194.0,21.2141,21.4575,21.2141,21.3912,118194.0
2016-07-11 10:00:00,29.01,29.16,28.94,28.99,100573.0,21.3985,21.5092,21.3469,21.3838,100573.0
2016-07-11 10:30:00,28.98,29.04,28.96,29.01,65337.0,21.3764,21.4207,21.3617,21.3985,65337.0
2016-07-11 11:00:00,29.02,29.08,28.98,29.01,53342.0,21.4059,21.4502,21.3764,21.3985,53342.0
2016-07-11 11:30:00,29.01,29.08,29.01,29.01,36781.0,21.3985,21.4502,21.3985,21.3985,36781.0
2016-07-11 12:00:00,29.0,29.05,28.98,29.05,40641.0,21.3912,21.428,21.3764,21.428,40641.0
2016-07-11 12:30:00,29.05,29.09,29.03,29.08,23783.0,21.428,21.4575,21.4133,21.4502,23783.0
2016-07-11 13:00:00,29.08,29.1,29.05,29.06,32054.0,21.4502,21.4649,21.428,21.4354,32054.0
2016-07-11 13:30:00,29.07,29.07,29.0,29.01,18402.0,21.4428,21.4428,21.3912,21.3985,18402.0
2016-07-11 14:00:00,29.01,29.04,28.98,29.02,36109.0,21.3985,21.4207,21.3764,21.4059,36109.0
2016-07-11 14:30:00,29.01,29.06,29.01,29.06,26302.0,21.3985,21.4354,21.3985,21.4354,26302.0
2016-07-11 15:00:00,29.06,29.1,29.03,29.03,53496.0,21.4354,21.4649,21.4133,21.4133,53496.0
2016-07-11 15:30:00,29.03,29.03,28.96,28.98,135191.0,21.4133,21.4133,21.3617,21.3764,135191.0
2016-07-12 09:30:00,29.38,29.64,29.34,29.48,97135.0,21.6715,21.8632,21.642,21.7452,97135.0
2016-07-12 10:00:00,29.49,29.52,29.38,29.42,101576.0,21.7526,21.7747,21.6715,21.701,101576.0
2016-07-12 10:30:00,29.44,29.53,29.43,29.48,59851.0,21.7157,21.7821,21.7083,21.7452,59851.0
2016-07-12 11:00:00,29.48,29.58,29.48,29.56,49892.0,21.7452,21.819,21.7452,21.8042,49892.0
2016-07-12 11:30:00,29.57,29.64,29.56,29.61,31803.0,21.8116,21.8632,21.8042,21.8411,31803.0
2016-07-12 12:00:00,29.6,29.63,29.59,29.62,24072.0,21.8337,21.8559,21.8264,21.8485,24072.0
2016-07-12 12:30:00,29.61,29.65,29.58,29.6,44469.0,21.8411,21.8706,21.819,21.8337,44469.0
2016-07-12 13:00:00,29.6,29.64,29.59,29.64,35682.0,21.8337,21.8632,21.8264,21.8632,35682.0
2016-07-12 13:30:00,29.64,29.69,29.63,29.63,50994.0,21.8632,21.9001,21.8559,21.8559,50994.0
2016-07-12 14:00:00,29.64,29.68,29.62,29.65,54094.0,21.8632,21.8927,21.8485,21.8706,54094.0
2016-07-12 14:30:00,29.66,29.7,29.64,29.68,54004.0,21.878,21.9075,21.8632,21.8927,54004.0
2016-07-12 15:00:00,29.67,29.7,29.66,29.7,69373.0,21.8854,21.9075,21.878,21.9075,69373.0
2016-07-12 15:30:00,29.7,29.73,29.67,29.67,142417.0,21.9075,21.9296,21.8854,21.8854,142417.0
2016-07-13 09:30:00,29.55,29.75,29.49,29.65,91665.0,21.7969,21.9444,21.7526,21.8706,91665.0
2016-07-13 10:00:00,29.65,29.76,29.64,29.68,146508.0,21.8706,21.9518,21.8632,21.8927,146508.0
2016-07-13 10:30:00,29.69,29.76,29.63,29.75,97521.0,21.9001,21.9518,21.8559,21.9444,97521.0
2016-07-13 11:00:00,29.75,29.78,29.59,29.59,74382.0,21.9444,21.9665,21.8264,21.8264,74382.0
2016-07-13 11:30:00,29.59,29.6,29.48,29.54,82324.0,21.8264,21.8337,21.7452,21.7895,82324.0
2016-07-13 12:00:00,29.54,29.58,29.53,29.55,65776.0,21.7895,21.819,21.7821,21.7969,65776.0
2016-07-13 12:30:00,29.54,29.61,29.53,29.61,74996.0,21.7895,21.8411,21.7821,21.8411,74996.0
2016-07-13 13:00:00,29.6,29.66,29.59,29.6,42680.0,21.8337,21.878,21.8264,21.8337,42680.0
2016-07-13 13:30:00,29.6,29.65,29.58,29.59,40091.0,21.8337,21.8706,21.819,21.8264,40091.0
2016-07-13 14:00:00,29.59,29.66,29.56,29.61,52714.0,21.8264,21.878,21.8042,21.8411,52714.0
2016-07-13 14:30:00,29.62,29.64,29.58,29.59,41214.0,21.8485,21.8632,21.819,21.8264,41214.0
2016-07-13 15:00:00,29.6,29.62,29.55,29.56,49626.0,21.8337,21.8485,21.7969,21.8042,49626.0
2016-07-13 15:30:00,29.56,29.62,29.55,29.57,112252.0,21.8042,21.8485,21.7969,21.8116,112252.0
2016-07-14 09:30:00,30.21,30.28,29.86,30.01,87501.0,22.2837,22.3353,22.0255,22.1362,87501.0
2016-07-14 10:00:00,30.02,30.13,29.98,30.02,92101.0,22.1435,22.2247,22.114,22.1435,92101.0
2016-07-14 10:30:00,30.02,30.11,30.0,30.1,93939.0,22.1435,22.2099,22.1288,22.2025,93939.0
2016-07-14 11:00:00,30.1,30.15,30.03,30.05,50531.0,22.2025,22.2394,22.1509,22.1657,50531.0
2016-07-14 11:30:00,30.05,30.08,30.02,30.07,29908.0,22.1657,22.1878,22.1435,22.1804,29908.0
2016-07-14 12:00:00,30.07,30.11,30.04,30.07,37188.0,22.1804,22.2099,22.1583,22.1804,37188.0
2016-07-14 12:30:00,30.06,30.09,30.04,30.05,28914.0,22.173,22.1952,22.1583,22.1657,28914.0
2016-07-14 13:00:00,30.06,30.06,29.95,29.96,20762.0,22.173,22.173,22.0919,22.0993,20762.0
2016-07-14 13:30:00,29.96,29.99,29.95,29.97,19369.0,22.0993,22.1214,22.0919,22.1067,19369.0
2016-07-14 14:00:00,29.97,30.04,29.96,30.04,43788.0,22.1067,22.1583,22.0993,22.1583,43788.0
2016-07-14 14:30:00,30.03,30.04,29.98,30.0,31947.0,22.1509,22.1583,22.114,22.1288,31947.0
2016-07-14 15:00:00,30.0,30.05,29.99,30.02,37493.0,22.1288,22.1657,22.1214,22.1435,37493.0
2016-07-14 15:30:00,30.03,30.03,29.95,29.95,92386.0,22.1509,22.1509,22.0919,22.0919,92386.0
2016-07-15 09:30:00,30.18,30.18,29.89,30.14,75855.0,22.2616,22.2616,22.0476,22.2321,75855.0
2016-07-15 10:00:00,30.14,30.23,30.09,30.19,133674.0,22.2321,22.2984,22.1952,22.2689,133674.0
2016-07-15 10:30:00,30.2,30.28,30.15,30.2,63233.0,22.2763,22.3353,22.2394,22.2763,63233.0
2016-07-15 11:00:00,30.19,30.2,30.08,30.08,58280.0,22.2689,22.2763,22.1878,22.1878,58280.0
2016-07-15 11:30:00,30.08,30.11,30.06,30.09,23044.0,22.1878,22.2099,22.173,22.1952,23044.0
2016-07-15 12:00:00,30.09,30.12,30.08,30.11,19017.0,22.1952,22.2173,22.1878,22.2099,19017.0
2016-07-15 12:30:00,30.1,30.1,29.99,30.01,18515.0,22.2025,22.2025,22.1214,22.1362,18515.0
2016-07-15 13:00:00,30.01,30.04,30.01,30.04,13104.0,22.1362,22.1583,22.1362,22.1583,13104.0
2016-07-15 13:30:00,30.04,30.14,30.04,30.14,26372.0,22.1583,22.2321,22.1583,22.2321,26372.0
2016-07-15 14:00:00,30.14,30.14,30.05,30.07,28643.0,22.2321,22.2321,22.1657,22.1804,28643.0
2016-07-15 14:30:00,30.07,30.11,30.05,30.09,32661.0,22.1804,22.2099,22.1657,22.1952,32661.0
2016-07-15 15:00:00,30.09,30.1,30.06,30.09,31978.0,22.1952,22.2025,22.173,22.1952,31978.0
2016-07-15 15:30:00,30.09,30.1,30.04,30.08,106953.0,22.1952,22.2025,22.1583,22.1878,106953.0
2016-07-18 09:30:00,30.0,30.12,29.37,30.0,67983.0,22.1288,22.2173,21.6641,22.1288,67983.0
2016-07-18 10:00:00,30.0,30.12,29.98,30.1,117340.0,22.1288,22.2173,22.114,22.2025,117340.0
2016-07-18 10:30:00,30.1,30.17,30.07,30.09,70386.0,22.2025,22.2542,22.1804,22.1952,70386.0
2016-07-18 11:00:00,30.1,30.13,30.08,30.09,43567.0,22.2025,22.2247,22.1878,22.1952,43567.0
2016-07-18 11:30:00,30.09,30.13,30.06,30.08,38188.0,22.1952,22.2247,22.173,22.1878,38188.0
2016-07-18 12:00:00,30.09,30.12,30.08,30.11,23096.0,22.1952,22.2173,22.1878,22.2099,23096.0
2016-07-18 12:30:00,30.1,30.11,30.08,30.1,59992.0,22.2025,22.2099,22.1878,22.2025,59992.0
2016-07-18 13:00:00,30.09,30.11,30.05,30.07,34623.0,22.1952,22.2099,22.1657,22.1804,34623.0
2016-07-18 13:30:00,30.08,30.12,30.07,30.1,31001.0,22.1878,22.2173,22.1804,22.2025,31001.0
2016-07-18 14:00:00,30.1,30.12,30.05,30.06,54368.0,22.2025,22.2173,22.1657,22.173,54368.0
2016-07-18 14:30:00,30.06,30.07,30.03,30.05,62024.0,22.173,22.1804,22.1509,22.1657,62024.0
2016-07-18 15:00:00,30.05,30.09,30.02,30.07,74168.0,22.1657,22.1952,22.1435,22.1804,74168.0
2016-07-18 15:30:00,30.07,30.1,30.07,30.07,290293.0,22.1804,22.2025,22.1804,22.1804,290293.0
2016-07-19 09:30:00,30.25,30.47,29.84,30.38,180512.0,22.3132,22.4755,22.0108,22.4091,180512.0
2016-07-19 10:00:00,30.37,30.68,30.33,30.64,122383.0,22.4017,22.6304,22.3722,22.6009,122383.0
2016-07-19 10:30:00,30.64,30.64,30.37,30.42,104433.0,22.6009,22.6009,22.4017,22.4386,104433.0
2016-07-19 11:00:00,30.41,30.51,30.4,30.45,57403.0,22.4312,22.505,22.4238,22.4607,57403.0
2016-07-19 11:30:00,30.46,30.5,30.35,30.35,43056.0,22.4681,22.4976,22.387,22.387,43056.0
2016-07-19 12:00:00,30.35,30.37,30.31,30.36,41394.0,22.387,22.4017,22.3574,22.3943,41394.0
2016-07-19 12:30:00,30.36,30.41,30.34,30.36,40048.0,22.3943,22.4312,22.3796,22.3943,40048.0
2016-07-19 13:00:00,30.35,30.36,30.27,30.29,49132.0,22.387,22.3943,22.3279,22.3427,49132.0
2016-07-19 13:30:00,30.29,30.31,30.25,30.26,25015.0,22.3427,22.3574,22.3132,22.3206,25015.0
2016-07-19 14:00:00,30.26,30.38,30.25,30.38,39364.0,22.3206,22.4091,22.3132,22.4091,39364.0
2016-07-19 14:30:00,30.37,30.43,30.36,30.43,41119.0,22.4017,22.446,22.3943,22.446,41119.0
2016-07-19 15:00:00,30.42,30.43,30.38,30.38,38061.0,22.4386,22.446,22.4091,22.4091,38061.0
2016-07-19 15:30:00,30.38,30.45,30.37,30.45,152796.0,22.4091,22.4607,22.4017,22.4607,152796.0
2016-07-20 09:30:00,30.73,30.74,30.32,30.38,86017.0,22.6673,22.6746,22.3648,22.4091,86017.0
2016-07-20 10:00:00,30.37,30.55,30.34,30.5,45031.0,22.4017,22.5345,22.3796,22.4976,45031.0
2016-07-20 10:30:00,30.5,30.62,30.5,30.59,41546.0,22.4976,22.5861,22.4976,22.564,41546.0
2016-07-20 11:00:00,30.6,30.61,30.51,30.51,39057.0,22.5714,22.5787,22.505,22.505,39057.0
2016-07-20 11:30:00,30.52,30.54,30.39,30.45,156734.0,22.5123,22.5271,22.4165,22.4607,156734.0
2016-07-20 12:00:00,30.44,30.46,30.41,30.43,42183.0,22.4533,22.4681,22.4312,22.446,42183.0
2016-07-20 12:30:00,30.43,30.44,30.4,30.41,20448.0,22.446,22.4533,22.4238,22.4312,20448.0
2016-07-20 13:00:00,30.42,30.45,30.39,30.45,19733.0,22.4386,22.4607,22.4165,22.4607,19733.0
2016-07-20 13:30:00,30.45,30.48,30.44,30.45,27385.0,22.4607,22.4828,22.4533,22.4607,27385.0
2016-07-20 14:00:00,30.46,30.54,30.45,30.54,27438.0,22.4681,22.5271,22.4607,22.5271,27438.0
2016-07-20 14:30:00,30.54,30.57,30.52,30.56,47202.0,22.5271,22.5492,22.5123,22.5419,47202.0
2016-07-20 15:00:00,30.56,30.56,30.45,30.47,39604.0,22.5419,22.5419,22.4607,22.4755,39604.0
2016-07-20 15:30:00,30.47,30.54,30.46,30.49,105113.0,22.4755,22.5271,22.4681,22.4902,105113.0
2016-07-21 09:30:00,30.49,30.59,30.41,30.45,40069.0,22.4902,22.564,22.4312,22.4607,40069.0
2016-07-21 10:00:00,30.45,30.52,30.42,30.48,87518.0,22.4607,22.5123,22.4386,22.4828,87518.0
2016-07-21 10:30:00,30.48,30.61,30.48,30.57,61371.0,22.4828,22.5787,22.4828,22.5492,61371.0
2016-07-21 11:00:00,30.58,30.58,30.5,30.51,26228.0,22.5566,22.5566,22.4976,22.505,26228.0
2016-07-21 11:30:00,30.51,30.52,30.35,30.41,63703.0,22.505,22.5123,22.387,22.4312,63703.0
2016-07-21 12:00:00,30.4,30.52,30.4,30.45,93395.0,22.4238,22.5123,22.4238,22.4607,93395.0
2016-07-21 12:30:00,30.44,30.45,30.38,30.39,27758.0,22.4533,22.4607,22.4091,22.4165,27758.0
2016-07-21 13:00:00,30.38,30.47,30.35,30.46,46651.0,22.4091,22.4755,22.387,22.4681,46651.0
2016-07-21 13:30:00,30.46,30.5,30.37,30.4,55579.0,22.4681,22.4976,22.4017,22.4238,55579.0
2016-07-21 14:00:00,30.4,30.41,30.36,30.4,34002.0,22.4238,22.4312,22.3943,22.4238,34002.0
2016-07-21 14:30:00,30.4,30.51,30.38,30.51,116872.0,22.4238,22.505,22.4091,22.505,116872.0
2016-07-21 15:00:00,30.5,30.53,30.43,30.53,84235.0,22.4976,22.5197,22.446,22.5197,84235.0
2016-07-21 15:30:00,30.53,30.56,30.49,30.56,197636.0,22.5197,22.5419,22.4902,22.5419,197636.0
2016-07-22 09:30:00,30.62,30.62,30.42,30.57,60248.0,22.5861,22.5861,22.4386,22.5492,60248.0
2016-07-22 10:00:00,30.56,30.66,30.56,30.63,49771.0,22.5419,22.6156,22.5419,22.5935,49771.0
2016-07-22 10:30:00,30.62,30.77,30.6,30.76,56965.0,22.5861,22.6968,22.5714,22.6894,56965.0
2016-07-22 11:00:00,30.78,30.79,30.7,30.79,62327.0,22.7041,22.7115,22.6451,22.7115,62327.0
2016-07-22 11:30:00,30.79,30.88,30.78,30.85,44654.0,22.7115,22.7779,22.7041,22.7558,44654.0
2016-07-22 12:00:00,30.85,30.96,30.85,30.95,34839.0,22.7558,22.8369,22.7558,22.8295,34839.0
2016-07-22 12:30:00,30.96,30.96,30.88,30.88,22747.0,22.8369,22.8369,22.7779,22.7779,22747.0
2016-07-22 13:00:00,30.89,30.9,30.84,30.86,22343.0,22.7853,22.7926,22.7484,22.7631,22343.0
2016-07-22 13:30:00,30.86,30.87,30.83,30.86,32591.0,22.7631,22.7705,22.741,22.7631,32591.0
2016-07-22 14:00:00,30.85,30.88,30.84,30.85,34313.0,22.7558,22.7779,22.7484,22.7558,34313.0
2016-07-22 14:30:00,30.84,30.88,30.83,30.88,24136.0,22.7484,22.7779,22.741,22.7779,24136.0
2016-07-22 15:00:00,30.88,30.9,30.87,30.87,31565.0,22.7779,22.7926,22.7705,22.7705,31565.0
2016-07-22 15:30:00,30.87,30.89,30.85,30.88,119468.0,22.7705,22.7853,22.7558,22.7779,119468.0
2016-07-25 09:30:00,30.86,30.91,30.72,30.9,30286.0,22.7631,22.8,22.6599,22.7926,30286.0
2016-07-25 10:00:00,30.89,30.9,30.73,30.77,20107.0,22.7853,22.7926,22.6673,22.6968,20107.0
2016-07-25 10:30:00,30.77,30.88,30.77,30.8,34421.0,22.6968,22.7779,22.6968,22.7189,34421.0
2016-07-25 11:00:00,30.79,30.79,30.66,30.7,28310.0,22.7115,22.7115,22.6156,22.6451,28310.0
2016-07-25 11:30:00,30.71,30.74,30.68,30.69,20316.0,22.6525,22.6746,22.6304,22.6377,20316.0
2016-07-25 12:00:00,30.68,30.72,30.65,30.67,19769.0,22.6304,22.6599,22.6082,22.623,19769.0
2016-07-25 12:30:00,30.68,30.74,30.66,30.71,10212.0,22.6304,22.6746,22.6156,22.6525,10212.0
2016-07-25 13:00:00,30.72,30.72,30.67,30.72,11831.0,22.6599,22.6599,22.623,22.6599,11831.0
2016-07-25 13:30:00,30.72,30.72,30.68,30.68,10650.0,22.6599,22.6599,22.6304,22.6304,10650.0
2016-07-25 14:00:00,30.69,30.7,30.67,30.67,17957.0,22.6377,22.6451,22.623,22.623,17957.0
2016-07-25 14:30:00,30.67,30.7,30.67,30.68,13333.0,22.623,22.6451,22.623,22.6304,13333.0
2016-07-25 15:00:00,30.68,30.68,30.62,30.65,29353.0,22.6304,22.6304,22.5861,22.6082,29353.0
2016-07-25 15:30:00,30.65,30.66,30.6,30.62,196383.0,22.6082,22.6156,22.5714,22.5861,196383.0
2016-07-26 09:30:00,30.51,30.69,30.51,30.63,33611.0,22.505,22.6377,22.505,22.5935,33611.0
2016-07-26 10:00:00,30.63,30.82,30.63,30.82,55541.0,22.5935,22.7336,22.5935,22.7336,55541.0
2016-07-26 10:30:00,30.81,30.86,30.67,30.67,45601.0,22.7263,22.7631,22.623,22.623,45601.0
2016-07-26 11:00:00,30.65,30.76,30.63,30.75,43166.0,22.6082,22.6894,22.5935,22.682,43166.0
2016-07-26 11:30:00,30.74,30.79,30.71,30.77,15999.0,22.6746,22.7115,22.6525,22.6968,15999.0
2016-07-26 12:00:00,30.77,30.83,30.75,30.81,14621.0,22.6968,22.741,22.682,22.7263,14621.0
2016-07-26 12:30:00,30.8,30.82,30.78,30.8,5909.0,22.7189,22.7336,22.7041,22.7189,5909.0
2016-07-26 13:00:00,30.79,30.83,30.73,30.73,15290.0,22.7115,22.741,22.6673,22.6673,15290.0
2016-07-26 13:30:00,30.73,30.74,30.67,30.68,57187.0,22.6673,22.6746,22.623,22.6304,57187.0
2016-07-26 14:00:00,30.68,30.71,30.62,30.68,93472.0,22.6304,22.6525,22.5861,22.6304,93472.0
2016-07-26 14:30:00,30.68,30.78,30.68,30.78,13968.0,22.6304,22.7041,22.6304,22.7041,13968.0
2016-07-26 15:00:00,30.79,30.8,30.77,30.8,24192.0,22.7115,22.7189,22.6968,22.7189,24192.0
2016-07-26 15:30:00,30.8,30.81,30.78,30.79,60020.0,22.7189,22.7263,22.7041,22.7115,60020.0
2016-07-27 09:30:00,30.81,31.03,30.81,31.03,44037.0,22.7263,22.8885,22.7263,22.8885,44037.0
2016-07-27 10:00:00,31.03,31.08,30.98,31.03,38665.0,22.8885,22.9254,22.8517,22.8885,38665.0
2016-07-27 10:30:00,31.02,31.03,30.76,30.81,78707.0,22.8812,22.8885,22.6894,22.7263,78707.0
2016-07-27 11:00:00,30.81,30.84,30.72,30.78,45605.0,22.7263,22.7484,22.6599,22.7041,45605.0
2016-07-27 11:30:00,30.78,30.78,30.68,30.71,28739.0,22.7041,22.7041,22.6304,22.6525,28739.0
2016-07-27 12:00:00,30.71,30.77,30.69,30.77,18112.0,22.6525,22.6968,22.6377,22.6968,18112.0
2016-07-27 12:30:00,30.77,30.82,30.76,30.8,17710.0,22.6968,22.7336,22.6894,22.7189,17710.0
2016-07-27 13:00:00,30.8,30.8,30.67,30.7,18071.0,22.7189,22.7189,22.623,22.6451,18071.0
2016-07-27 13:30:00,30.7,30.74,30.68,30.74,23932.0,22.6451,22.6746,22.6304,22.6746,23932.0
2016-07-27 14:00:00,30.74,30.93,30.71,30.72,85353.0,22.6746,22.8148,22.6525,22.6599,85353.0
2016-07-27 14:30:00,30.7,30.82,30.69,30.81,32617.0,22.6451,22.7336,22.6377,22.7263,32617.0
2016-07-27 15:00:00,30.81,30.86,30.8,30.81,28903.0,22.7263,22.7631,22.7189,22.7263,28903.0
2016-07-27 15:30:00,30.81,30.83,30.73,30.74,78226.0,22.7263,22.741,22.6673,22.6746,78226.0
2016-07-28 09:30:00,30.64,30.74,30.43,30.72,33204.0,22.6009,22.6746,22.446,22.6599,33204.0
2016-07-28 10:00:00,30.73,30.78,30.64,30.78,42258.0,22.6673,22.7041,22.6009,22.7041,42258.0
2016-07-28 10:30:00,30.78,30.79,30.66,30.66,27649.0,22.7041,22.7115,22.6156,22.6156,27649.0
2016-07-28 11:00:00,30.67,30.7,30.63,30.68,21133.0,22.623,22.6451,22.5935,22.6304,21133.0
2016-07-28 11:30:00,30.68,30.68,30.6,30.66,33471.0,22.6304,22.6304,22.5714,22.6156,33471.0
2016-07-28 12:00:00,30.67,30.7,30.66,30.67,8770.0,22.623,22.6451,22.6156,22.623,8770.0
2016-07-28 12:30:00,30.67,30.68,30.61,30.66,10767.0,22.623,22.6304,22.5787,22.6156,10767.0
2016-07-28 13:00:00,30.66,30.7,30.66,30.68,10037.0,22.6156,22.6451,22.6156,22.6304,10037.0
2016-07-28 13:30:00,30.69,30.73,30.67,30.71,12084.0,22.6377,22.6673,22.623,22.6525,12084.0
2016-07-28 14:00:00,30.71,30.75,30.7,30.74,11669.0,22.6525,22.682,22.6451,22.6746,11669.0
2016-07-28 14:30:00,30.74,30.78,30.73,30.74,14773.0,22.6746,22.7041,22.6673,22.6746,14773.0
2016-07-28 15:00:00,30.74,30.76,30.73,30.75,19262.0,22.6746,22.6894,22.6673,22.682,19262.0
2016-07-28 15:30:00,30.75,30.76,30.7,30.7,56982.0,22.682,22.6894,22.6451,22.6451,56982.0
2016-07-29 09:30:00,30.59,30.74,30.52,30.61,50870.0,22.564,22.6746,22.5123,22.5787,50870.0
2016-07-29 10:00:00,30.6,30.6,30.45,30.55,88360.0,22.5714,22.5714,22.4607,22.5345,88360.0
2016-07-29 10:30:00,30.55,30.65,30.53,30.61,27797.0,22.5345,22.6082,22.5197,22.5787,27797.0
2016-07-29 11:00:00,30.61,30.69,30.6,30.66,18588.0,22.5787,22.6377,22.5714,22.6156,18588.0
2016-07-29 11:30:00,30.66,30.69,30.65,30.67,14281.0,22.6156,22.6377,22.6082,22.623,14281.0
2016-07-29 12:00:00,30.68,30.71,30.64,30.65,12692.0,22.6304,22.6525,22.6009,22.6082,12692.0
2016-07-29 12:30:00,30.65,30.68,30.58,30.59,10837.0,22.6082,22.6304,22.5566,22.564,10837.0
2016-07-29 13:00:00,30.58,30.62,30.56,30.6,9269.0,22.5566,22.5861,22.5419,22.5714,9269.0
2016-07-29 13:30:00,30.6,30.63,30.59,30.61,11769.0,22.5714,22.5935,22.564,22.5787,11769.0
2016-07-29 14:00:00,30.6,30.6,30.57,30.58,9593.0,22.5714,22.5714,22.5492,22.5566,9593.0
2016-07-29 14:30:00,30.58,30.58,30.53,30.55,12356.0,22.5566,22.5566,22.5197,22.5345,12356.0
2016-07-29 15:00:00,30.55,30.56,30.49,30.5,22514.0,22.5345,22.5419,22.4902,22.4976,22514.0
2016-07-29 15:30:00,30.5,30.52,30.42,30.42,135146.0,22.4976,22.5123,22.4386,22.4386,135146.0
2016-08-01 09:30:00,30.48,30.57,30.44,30.49,68122.0,22.4828,22.5492,22.4533,22.4902,68122.0
2016-08-01 10:00:00,30.49,30.53,30.47,30.52,81505.0,22.4902,22.5197,22.4755,22.5123,81505.0
2016-08-01 10:30:00,30.52,30.54,30.47,30.54,43759.0,22.5123,22.5271,22.4755,22.5271,43759.0
2016-08-01 11:00:00,30.54,30.64,30.52,30.6,85217.0,22.5271,22.6009,22.5123,22.5714,85217.0
2016-08-01 11:30:00,30.6,30.62,30.47,30.47,34002.0,22.5714,22.5861,22.4755,22.4755,34002.0
2016-08-01 12:00:00,30.47,30.5,30.33,30.34,25786.0,22.4755,22.4976,22.3722,22.3796,25786.0
2016-08-01 12:30:00,30.33,30.35,30.28,30.3,18838.0,22.3722,22.387,22.3353,22.3501,18838.0
2016-08-01 13:00:00,30.29,30.36,30.25,30.34,22061.0,22.3427,22.3943,22.3132,22.3796,22061.0
2016-08-01 13:30:00,30.34,30.37,30.28,30.35,28317.0,22.3796,22.4017,22.3353,22.387,28317.0
2016-08-01 14:00:00,30.37,30.39,30.3,30.31,24236.0,22.4017,22.4165,22.3501,22.3574,24236.0
2016-08-01 14:30:00,30.31,30.32,30.26,30.27,23819.0,22.3574,22.3648,22.3206,22.3279,23819.0
2016-08-01 15:00:00,30.27,30.28,30.19,30.2,39292.0,22.3279,22.3353,22.2689,22.2763,39292.0
2016-08-01 15:30:00,30.19,30.21,30.14,30.18,95629.0,22.2689,22.2837,22.2321,22.2616,95629.0
2016-08-02 09:30:00,30.17,30.36,30.02,30.18,87849.0,22.2542,22.3943,22.1435,22.2616,87849.0
2016-08-02 10:00:00,30.19,30.2,29.96,30.03,150489.0,22.2689,22.2763,22.0993,22.1509,150489.0
2016-08-02 10:30:00,30.05,30.09,29.87,29.87,76482.0,22.1657,22.1952,22.0329,22.0329,76482.0
2016-08-02 11:00:00,29.87,30.02,29.86,30.0,44102.0,22.0329,22.1435,22.0255,22.1288,44102.0
2016-08-02 11:30:00,30.01,30.01,29.91,29.93,70886.0,22.1362,22.1362,22.0624,22.0772,70886.0
2016-08-02 12:00:00,29.94,29.98,29.87,29.9,30476.0,22.0845,22.114,22.0329,22.055,30476.0
2016-08-02 12:30:00,29.89,29.92,29.78,29.79,30931.0,22.0476,22.0698,21.9665,21.9739,30931.0
2016-08-02 13:00:00,29.8,29.83,29.74,29.83,31187.0,21.9813,22.0034,21.937,22.0034,31187.0
2016-08-02 13:30:00,29.83,29.87,29.78,29.84,36455.0,22.0034,22.0329,21.9665,22.0108,36455.0
2016-08-02 14:00:00,29.83,29.96,29.82,29.93,46019.0,22.0034,22.0993,21.996,22.0772,46019.0
2016-08-02 14:30:00,29.93,29.97,29.88,29.89,41613.0,22.0772,22.1067,22.0403,22.0476,41613.0
2016-08-02 15:00:00,29.9,29.97,29.88,29.95,65265.0,22.055,22.1067,22.0403,22.0919,65265.0
2016-08-02 15:30:00,29.96,30.0,29.94,29.94,200758.0,22.0993,22.1288,22.0845,22.0845,200758.0
2016-08-03 09:30:00,29.98,30.27,29.98,30.17,33335.0,22.114,22.3279,22.114,22.2542,33335.0
2016-08-03 10:00:00,30.18,30.35,30.17,30.29,40360.0,22.2616,22.387,22.2542,22.3427,40360.0
2016-08-03 10:30:00,30.29,30.36,30.2,30.26,38149.0,22.3427,22.3943,22.2763,22.3206,38149.0
2016-08-03 11:00:00,30.26,30.41,30.25,30.4,37753.0,22.3206,22.4312,22.3132,22.4238,37753.0
2016-08-03 11:30:00,30.39,30.43,30.39,30.43,23483.0,22.4165,22.446,22.4165,22.446,23483.0
2016-08-03 12:00:00,30.42,30.43,30.4,30.42,20196.0,22.4386,22.446,22.4238,22.4386,20196.0
2016-08-03 12:30:00,30.42,30.46,30.41,30.46,19540.0,22.4386,22.4681,22.4312,22.4681,19540.0
2016-08-03 13:00:00,30.46,30.47,30.44,30.45,13149.0,22.4681,22.4755,22.4533,22.4607,13149.0
2016-08-03 13:30:00,30.45,30.49,30.4,30.42,15009.0,22.4607,22.4902,22.4238,22.4386,15009.0
2016-08-03 14:00:00,30.42,30.44,30.38,30.38,22407.0,22.4386,22.4533,22.4091,22.4091,22407.0
2016-08-03 14:30:00,30.38,30.43,30.37,30.43,23018.0,22.4091,22.446,22.4017,22.446,23018.0
2016-08-03 15:00:00,30.43,30.46,30.41,30.46,24681.0,22.446,22.4681,22.4312,22.4681,24681.0
2016-08-03 15:30:00,30.47,30.49,30.42,30.49,73686.0,22.4755,22.4902,22.4386,22.4902,73686.0
2016-08-04 09:30:00,30.46,30.71,30.44,30.55,92261.0,22.4681,22.6525,22.4533,22.5345,92261.0
2016-08-04 10:00:00,30.55,30.6,30.47,30.57,95144.0,22.5345,22.5714,22.4755,22.5492,95144.0
2016-08-04 10:30:00,30.56,30.6,30.5,30.58,67462.0,22.5419,22.5714,22.4976,22.5566,67462.0
2016-08-04 11:00:00,30.58,30.61,30.52,30.57,37887.0,22.5566,22.5787,22.5123,22.5492,37887.0
2016-08-04 11:30:00,30.57,30.66,30.56,30.66,42237.0,22.5492,22.6156,22.5419,22.6156,42237.0
2016-08-04 12:00:00,30.66,30.69,30.62,30.65,28448.0,22.6156,22.6377,22.5861,22.6082,28448.0
2016-08-04 12:30:00,30.65,30.66,30.6,30.6,25478.0,22.6082,22.6156,22.5714,22.5714,25478.0
2016-08-04 13:00:00,30.61,30.61,30.57,30.61,19306.0,22.5787,22.5787,22.5492,22.5787,19306.0
2016-08-04 13:30:00,30.61,30.64,30.59,30.63,23694.0,22.5787,22.6009,22.564,22.5935,23694.0
2016-08-04 14:00:00,30.63,30.65,30.58,30.61,27532.0,22.5935,22.6082,22.5566,22.5787,27532.0
2016-08-04 14:30:00,30.61,30.64,30.6,30.63,22987.0,22.5787,22.6009,22.5714,22.5935,22987.0
2016-08-04 15:00:00,30.62,30.65,30.58,30.58,41349.0,22.5861,22.6082,22.5566,22.5566,41349.0
2016-08-04 15:30:00,30.59,30.64,30.59,30.62,142766.0,22.564,22.6009,22.564,22.5861,142766.0
2016-08-05 09:30:00,31.0,31.48,30.9,31.48,121781.0,22.8664,23.2205,22.7926,23.2205,121781.0
2016-08-05 10:00:00,31.48,31.5,31.4,31.41,70013.0,23.2205,23.2352,23.1615,23.1688,70013.0
2016-08-05 10:30:00,31.42,31.49,31.4,31.47,43579.0,23.1762,23.2278,23.1615,23.2131,43579.0
2016-08-05 11:00:00,31.46,31.62,31.46,31.6,108847.0,23.2057,23.3237,23.2057,23.309,108847.0
2016-08-05 11:30:00,31.59,31.73,31.59,31.7,58070.0,23.3016,23.4049,23.3016,23.3827,58070.0
2016-08-05 12:00:00,31.69,31.76,31.67,31.75,36038.0,23.3754,23.427,23.3606,23.4196,36038.0
2016-08-05 12:30:00,31.75,31.77,31.69,31.72,28704.0,23.4196,23.4344,23.3754,23.3975,28704.0
2016-08-05 13:00:00,31.72,31.74,31.69,31.71,38921.0,23.3975,23.4123,23.3754,23.3901,38921.0
2016-08-05 13:30:00,31.72,31.78,31.71,31.75,52482.0,23.3975,23.4418,23.3901,23.4196,52482.0
2016-08-05 14:00:00,31.74,31.79,31.74,31.77,50841.0,23.4123,23.4491,23.4123,23.4344,50841.0
2016-08-05 14:30:00,31.77,31.8,31.74,31.8,53671.0,23.4344,23.4565,23.4123,23.4565,53671.0
2016-08-05 15:00:00,31.8,31.83,31.79,31.83,81754.0,23.4565,23.4786,23.4491,23.4786,81754.0
2016-08-05 15:30:00,31.83,31.84,31.81,31.82,176534.0,23.4786,23.486,23.4639,23.4713,176534.0
2016-08-08 09:30:00,31.88,31.99,31.8,31.88,63123.0,23.5155,23.5967,23.4565,23.5155,63123.0
2016-08-08 10:00:00,31.88,31.9,31.71,31.73,50126.0,23.5155,23.5303,23.3901,23.4049,50126.0
2016-08-08 10:30:00,31.73,31.81,31.68,31.72,52747.0,23.4049,23.4639,23.368,23.3975,52747.0
2016-08-08 11:00:00,31.73,31.78,31.72,31.74,32737.0,23.4049,23.4418,23.3975,23.4123,32737.0
2016-08-08 11:30:00,31.74,31.78,31.71,31.73,22379.0,23.4123,23.4418,23.3901,23.4049,22379.0
2016-08-08 12:00:00,31.74,31.77,31.72,31.77,14239.0,23.4123,23.4344,23.3975,23.4344,14239.0
2016-08-08 12:30:00,31.77,31.79,31.75,31.79,14836.0,23.4344,23.4491,23.4196,23.4491,14836.0
2016-08-08 13:00:00,31.78,31.8,31.76,31.8,17750.0,23.4418,23.4565,23.427,23.4565,17750.0
2016-08-08 13:30:00,31.8,31.81,31.73,31.76,18976.0,23.4565,23.4639,23.4049,23.427,18976.0
2016-08-08 14:00:00,31.75,31.76,31.69,31.71,21818.0,23.4196,23.427,23.3754,23.3901,21818.0
2016-08-08 14:30:00,31.69,31.71,31.68,31.69,15536.0,23.3754,23.3901,23.368,23.3754,15536.0
2016-08-08 15:00:00,31.69,31.72,31.67,31.68,26038.0,23.3754,23.3975,23.3606,23.368,26038.0
2016-08-08 15:30:00,31.69,31.74,31.67,31.74,140944.0,23.3754,23.4123,23.3606,23.4123,140944.0
2016-08-09 09:30:00,31.67,31.84,31.67,31.79,30136.0,23.3606,23.486,23.3606,23.4491,30136.0
2016-08-09 10:00:00,31.79,31.83,31.7,31.78,46229.0,23.4491,23.4786,23.3827,23.4418,46229.0
2016-08-09 10:30:00,31.79,31.82,31.73,31.74,25524.0,23.4491,23.4713,23.4049,23.4123,25524.0
2016-08-09 11:00:00,31.74,31.84,31.74,31.78,64326.0,23.4123,23.486,23.4123,23.4418,64326.0
2016-08-09 11:30:00,31.79,31.82,31.75,31.76,21063.0,23.4491,23.4713,23.4196,23.427,21063.0
2016-08-09 12:00:00,31.76,31.77,31.71,31.71,27885.0,23.427,23.4344,23.3901,23.3901,27885.0
2016-08-09 12:30:00,31.71,31.73,31.68,31.71,21504.0,23.3901,23.4049,23.368,23.3901,21504.0
2016-08-09 13:00:00,31.71,31.79,31.7,31.76,28213.0,23.3901,23.4491,23.3827,23.427,28213.0
2016-08-09 13:30:00,31.77,31.8,31.75,31.8,24295.0,23.4344,23.4565,23.4196,23.4565,24295.0
2016-08-09 14:00:00,31.8,31.8,31.77,31.79,10706.0,23.4565,23.4565,23.4344,23.4491,10706.0
2016-08-09 14:30:00,31.79,31.82,31.77,31.82,24869.0,23.4491,23.4713,23.4344,23.4713,24869.0
2016-08-09 15:00:00,31.83,31.87,31.81,31.87,24512.0,23.4786,23.5081,23.4639,23.5081,24512.0
2016-08-09 15:30:00,31.86,31.87,31.83,31.87,70007.0,23.5008,23.5081,23.4786,23.5081,70007.0
2016-08-10 09:30:00,31.75,31.85,31.68,31.68,43474.0,23.4196,23.4934,23.368,23.368,43474.0
2016-08-10 10:00:00,31.69,31.75,31.66,31.71,43223.0,23.3754,23.4196,23.3532,23.3901,43223.0
2016-08-10 10:30:00,31.71,31.76,31.59,31.6,25478.0,23.3901,23.427,23.3016,23.309,25478.0
2016-08-10 11:00:00,31.6,31.63,31.52,31.54,32988.0,23.309,23.3311,23.25,23.2647,32988.0
2016-08-10 11:30:00,31.53,31.53,31.43,31.43,22201.0,23.2574,23.2574,23.1836,23.1836,22201.0
2016-08-10 12:00:00,31.42,31.53,31.41,31.51,17696.0,23.1762,23.2574,23.1688,23.2426,17696.0
2016-08-10 12:30:00,31.51,31.52,31.49,31.51,12094.0,23.2426,23.25,23.2278,23.2426,12094.0
2016-08-10 13:00:00,31.51,31.52,31.46,31.48,11121.0,23.2426,23.25,23.2057,23.2205,11121.0
2016-08-10 13:30:00,31.48,31.48,31.43,31.45,15685.0,23.2205,23.2205,23.1836,23.1983,15685.0
2016-08-10 14:00:00,31.45,31.45,31.37,31.38,25070.0,23.1983,23.1983,23.1393,23.1467,25070.0
2016-08-10 14:30:00,31.39,31.39,31.32,31.32,23824.0,23.1541,23.1541,23.1025,23.1025,23824.0
2016-08-10 15:00:00,31.32,31.38,31.3,31.36,43482.0,23.1025,23.1467,23.0877,23.132,43482.0
2016-08-10 15:30:00,31.35,31.36,31.28,31.31,164933.0,23.1246,23.132,23.0729,23.0951,164933.0
2016-08-11 09:30:00,31.42,31.5,31.29,31.36,31057.0,23.1762,23.2352,23.0803,23.132,31057.0
2016-08-11 10:00:00,31.36,31.41,31.27,31.33,34815.0,23.132,23.1688,23.0656,23.1098,34815.0
2016-08-11 10:30:00,31.33,31.35,31.28,31.28,39040.0,23.1098,23.1246,23.0729,23.0729,39040.0
2016-08-11 11:00:00,31.29,31.37,31.27,31.36,29626.0,23.0803,23.1393,23.0656,23.132,29626.0
2016-08-11 11:30:00,31.37,31.41,31.36,31.36,30786.0,23.1393,23.1688,23.132,23.132,30786.0
2016-08-11 12:00:00,31.37,31.38,31.31,31.33,21510.0,23.1393,23.1467,23.0951,23.1098,21510.0
2016-08-11 12:30:00,31.33,31.35,31.3,31.32,17450.0,23.1098,23.1246,23.0877,23.1025,17450.0
2016-08-11 13:00:00,31.32,31.37,31.31,31.35,9688.0,23.1025,23.1393,23.0951,23.1246,9688.0
2016-08-11 13:30:00,31.36,31.36,31.35,31.35,4817.0,23.132,23.132,23.1246,23.1246,4817.0
2016-08-11 14:00:00,31.36,31.4,31.35,31.4,16271.0,23.132,23.1615,23.1246,23.1615,16271.0
2016-08-11 14:30:00,31.4,31.41,31.35,31.35,31551.0,23.1615,23.1688,23.1246,23.1246,31551.0
2016-08-11 15:00:00,31.36,31.38,31.34,31.37,16788.0,23.132,23.1467,23.1172,23.1393,16788.0
2016-08-11 15:30:00,31.38,31.44,31.35,31.36,123258.0,23.1467,23.191,23.1246,23.132,123258.0
2016-08-12 09:30:00,31.13,31.13,30.87,31.03,60371.0,22.9623,22.9623,22.7705,22.8885,60371.0
2016-08-12 10:00:00,31.03,31.1,31.01,31.03,45576.0,22.8885,22.9402,22.8738,22.8885,45576.0
2016-08-12 10:30:00,31.03,31.04,30.97,30.98,29217.0,22.8885,22.8959,22.8443,22.8517,29217.0
2016-08-12 11:00:00,30.98,31.06,30.96,31.06,19518.0,22.8517,22.9107,22.8369,22.9107,19518.0
2016-08-12 11:30:00,31.06,31.06,31.01,31.01,14536.0,22.9107,22.9107,22.8738,22.8738,14536.0
2016-08-12 12:00:00,31.01,31.06,30.99,31.04,62986.0,22.8738,22.9107,22.859,22.8959,62986.0
2016-08-12 12:30:00,31.03,31.08,31.02,31.06,27754.0,22.8885,22.9254,22.8812,22.9107,27754.0
2016-08-12 13:00:00,31.05,31.06,31.01,31.05,16412.0,22.9033,22.9107,22.8738,22.9033,16412.0
2016-08-12 13:30:00,31.05,31.06,31.02,31.04,19198.0,22.9033,22.9107,22.8812,22.8959,19198.0
2016-08-12 14:00:00,31.04,31.1,31.04,31.1,13213.0,22.8959,22.9402,22.8959,22.9402,13213.0
2016-08-12 14:30:00,31.1,31.13,31.09,31.11,8150.0,22.9402,22.9623,22.9328,22.9475,8150.0
2016-08-12 15:00:00,31.11,31.13,31.1,31.13,35024.0,22.9475,22.9623,22.9402,22.9623,35024.0
2016-08-12 15:30:00,31.12,31.21,31.12,31.21,117783.0,22.9549,23.0213,22.9549,23.0213,117783.0
2016-08-15 09:30:00,31.34,31.57,31.24,31.52,52803.0,23.1172,23.2869,23.0434,23.25,52803.0
2016-08-15 10:00:00,31.52,31.62,31.5,31.61,41148.0,23.25,23.3237,23.2352,23.3164,41148.0
2016-08-15 10:30:00,31.61,31.67,31.58,31.63,27563.0,23.3164,23.3606,23.2942,23.3311,27563.0
2016-08-15 11:00:00,31.64,31.65,31.6,31.64,47173.0,23.3385,23.3459,23.309,23.3385,47173.0
2016-08-15 11:30:00,31.64,31.7,31.63,31.7,51584.0,23.3385,23.3827,23.3311,23.3827,51584.0
2016-08-15 12:00:00,31.7,31.78,31.69,31.77,45186.0,23.3827,23.4418,23.3754,23.4344,45186.0
2016-08-15 12:30:00,31.77,31.78,31.74,31.76,26367.0,23.4344,23.4418,23.4123,23.427,26367.0
2016-08-15 13:00:00,31.76,31.77,31.74,31.76,22019.0,23.427,23.4344,23.4123,23.427,22019.0
2016-08-15 13:30:00,31.77,31.78,31.76,31.76,25970.0,23.4344,23.4418,23.427,23.427,25970.0
2016-08-15 14:00:00,31.77,31.78,31.76,31.78,13779.0,23.4344,23.4418,23.427,23.4418,13779.0
2016-08-15 14:30:00,31.79,31.83,31.79,31.83,27763.0,23.4491,23.4786,23.4491,23.4786,27763.0
2016-08-15 15:00:00,31.83,31.85,31.78,31.78,43591.0,23.4786,23.4934,23.4418,23.4418,43591.0
2016-08-15 15:30:00,31.79,31.8,31.73,31.79,161260.0,23.4491,23.4565,23.4049,23.4491,161260.0
2016-08-16 09:30:00,31.61,31.85,31.59,31.82,69361.0,23.3164,23.4934,23.3016,23.4713,69361.0
2016-08-16 10:00:00,31.81,31.92,31.79,31.8,75272.0,23.4639,23.545,23.4491,23.4565,75272.0
2016-08-16 10:30:00,31.79,31.8,31.69,31.71,80014.0,23.4491,23.4565,23.3754,23.3901,80014.0
2016-08-16 11:00:00,31.71,31.84,31.7,31.84,71574.0,23.3901,23.486,23.3827,23.486,71574.0
2016-08-16 11:30:00,31.84,31.84,31.76,31.82,32057.0,23.486,23.486,23.427,23.4713,32057.0
2016-08-16 12:00:00,31.81,31.81,31.77,31.79,24691.0,23.4639,23.4639,23.4344,23.4491,24691.0
2016-08-16 12:30:00,31.78,31.8,31.77,31.78,13821.0,23.4418,23.4565,23.4344,23.4418,13821.0
2016-08-16 13:00:00,31.78,31.83,31.76,31.78,19079.0,23.4418,23.4786,23.427,23.4418,19079.0
2016-08-16 13:30:00,31.77,31.8,31.74,31.79,24639.0,23.4344,23.4565,23.4123,23.4491,24639.0
2016-08-16 14:00:00,31.78,31.83,31.76,31.81,37543.0,23.4418,23.4786,23.427,23.4639,37543.0
2016-08-16 14:30:00,31.82,31.86,31.8,31.84,31023.0,23.4713,23.5008,23.4565,23.486,31023.0
2016-08-16 15:00:00,31.84,31.84,31.79,31.82,39522.0,23.486,23.486,23.4491,23.4713,39522.0
2016-08-16 15:30:00,31.81,31.85,31.74,31.74,191429.0,23.4639,23.4934,23.4123,23.4123,191429.0
2016-08-17 09:30:00,31.63,32.0,31.63,31.99,53387.0,23.3311,23.604,23.3311,23.5967,53387.0
2016-08-17 10:00:00,31.98,32.01,31.89,31.92,38631.0,23.5893,23.6114,23.5229,23.545,38631.0
2016-08-17 10:30:00,31.92,32.03,31.92,31.98,52233.0,23.545,23.6262,23.545,23.5893,52233.0
2016-08-17 11:00:00,31.97,32.02,31.95,31.97,37352.0,23.5819,23.6188,23.5672,23.5819,37352.0
2016-08-17 11:30:00,31.98,32.0,31.94,31.94,24533.0,23.5893,23.604,23.5598,23.5598,24533.0
2016-08-17 12:00:00,31.94,31.97,31.92,31.96,17739.0,23.5598,23.5819,23.545,23.5745,17739.0
2016-08-17 12:30:00,31.96,32.03,31.93,32.01,22603.0,23.5745,23.6262,23.5524,23.6114,22603.0
2016-08-17 13:00:00,32.01,32.03,31.95,31.96,13663.0,23.6114,23.6262,23.5672,23.5745,13663.0
2016-08-17 13:30:00,31.97,32.0,31.92,31.92,26450.0,23.5819,23.604,23.545,23.545,26450.0
2016-08-17 14:00:00,31.92,32.01,31.8,31.87,134310.0,23.545,23.6114,23.4565,23.5081,134310.0
2016-08-17 14:30:00,31.86,31.95,31.83,31.94,33926.0,23.5008,23.5672,23.4786,23.5598,33926.0
2016-08-17 15:00:00,31.93,31.93,31.86,31.91,55198.0,23.5524,23.5524,23.5008,23.5376,55198.0
2016-08-17 15:30:00,31.92,31.93,31.9,31.9,169045.0,23.545,23.5524,23.5303,23.5303,169045.0
2016-08-18 09:30:00,31.93,32.06,31.85,32.05,69888.0,23.5524,23.6483,23.4934,23.6409,69888.0
2016-08-18 10:00:00,32.03,32.15,32.0,32.03,29759.0,23.6262,23.7147,23.604,23.6262,29759.0
2016-08-18 10:30:00,32.03,32.2,32.03,32.18,33622.0,23.6262,23.7516,23.6262,23.7368,33622.0
2016-08-18 11:00:00,32.18,32.22,32.12,32.2,32761.0,23.7368,23.7663,23.6926,23.7516,32761.0
2016-08-18 11:30:00,32.2,32.23,32.17,32.19,47389.0,23.7516,23.7737,23.7294,23.7442,47389.0
2016-08-18 12:00:00,32.19,32.19,32.05,32.07,20541.0,23.7442,23.7442,23.6409,23.6557,20541.0
2016-08-18 12:30:00,32.07,32.15,32.04,32.1,21995.0,23.6557,23.7147,23.6335,23.6778,21995.0
2016-08-18 13:00:00,32.11,32.17,32.1,32.16,26889.0,23.6852,23.7294,23.6778,23.7221,26889.0
2016-08-18 13:30:00,32.15,32.2,32.15,32.18,22939.0,23.7147,23.7516,23.7147,23.7368,22939.0
2016-08-18 14:00:00,32.18,32.21,32.17,32.19,33967.0,23.7368,23.7589,23.7294,23.7442,33967.0
2016-08-18 14:30:00,32.19,32.19,32.09,32.1,22063.0,23.7442,23.7442,23.6704,23.6778,22063.0
2016-08-18 15:00:00,32.11,32.14,32.1,32.1,31561.0,23.6852,23.7073,23.6778,23.6778,31561.0
2016-08-18 15:30:00,32.11,32.21,32.08,32.2,152891.0,23.6852,23.7589,23.663,23.7516,152891.0
2016-08-19 09:30:00,32.08,32.32,31.95,32.3,138128.0,23.663,23.8401,23.5672,23.8253,138128.0
2016-08-19 10:00:00,32.3,32.42,32.29,32.36,75704.0,23.8253,23.9138,23.8179,23.8696,75704.0
2016-08-19 10:30:00,32.36,32.36,32.17,32.24,160134.0,23.8696,23.8696,23.7294,23.7811,160134.0
2016-08-19 11:00:00,32.23,32.25,32.2,32.23,58498.0,23.7737,23.7884,23.7516,23.7737,58498.0
2016-08-19 11:30:00,32.23,32.23,32.15,32.16,18512.0,23.7737,23.7737,23.7147,23.7221,18512.0
2016-08-19 12:00:00,32.16,32.22,32.16,32.21,58583.0,23.7221,23.7663,23.7221,23.7589,58583.0
2016-08-19 12:30:00,32.2,32.21,32.18,32.2,39340.0,23.7516,23.7589,23.7368,23.7516,39340.0
2016-08-19 13:00:00,32.19,32.25,32.18,32.25,32864.0,23.7442,23.7884,23.7368,23.7884,32864.0
2016-08-19 13:30:00,32.26,32.34,32.23,32.33,41266.0,23.7958,23.8548,23.7737,23.8475,41266.0
2016-08-19 14:00:00,32.34,32.35,32.33,32.34,9137.0,23.8548,23.8622,23.8475,23.8548,9137.0
2016-08-19 14:30:00,32.34,32.39,32.34,32.38,29779.0,23.8548,23.8917,23.8548,23.8843,29779.0
2016-08-19 15:00:00,32.39,32.43,32.37,32.42,29413.0,23.8917,23.9212,23.877,23.9138,29413.0
2016-08-19 15:30:00,32.43,32.43,32.38,32.42,136130.0,23.9212,23.9212,23.8843,23.9138,136130.0
2016-08-22 09:30:00,32.27,32.32,32.21,32.3,39841.0,23.8032,23.8401,23.7589,23.8253,39841.0
2016-08-22 10:00:00,32.31,32.45,32.23,32.43,44710.0,23.8327,23.936,23.7737,23.9212,44710.0
2016-08-22 10:30:00,32.43,32.45,32.4,32.43,41193.0,23.9212,23.936,23.8991,23.9212,41193.0
2016-08-22 11:00:00,32.42,32.43,32.25,32.27,33571.0,23.9138,23.9212,23.7884,23.8032,33571.0
2016-08-22 11:30:00,32.27,32.37,32.27,32.33,32707.0,23.8032,23.877,23.8032,23.8475,32707.0
2016-08-22 12:00:00,32.32,32.38,32.24,32.36,67803.0,23.8401,23.8843,23.7811,23.8696,67803.0
2016-08-22 12:30:00,32.36,32.36,32.3,32.32,16748.0,23.8696,23.8696,23.8253,23.8401,16748.0
2016-08-22 13:00:00,32.34,32.37,32.29,32.3,16801.0,23.8548,23.877,23.8179,23.8253,16801.0
2016-08-22 13:30:00,32.29,32.33,32.27,32.3,15760.0,23.8179,23.8475,23.8032,23.8253,15760.0
2016-08-22 14:00:00,32.31,32.39,32.31,32.37,19772.0,23.8327,23.8917,23.8327,23.877,19772.0
2016-08-22 14:30:00,32.37,32.4,32.34,32.38,24490.0,23.877,23.8991,23.8548,23.8843,24490.0
2016-08-22 15:00:00,32.38,32.41,32.35,32.41,42402.0,23.8843,23.9065,23.8622,23.9065,42402.0
2016-08-22 15:30:00,32.41,32.41,32.37,32.39,73993.0,23.9065,23.9065,23.877,23.8917,73993.0
2016-08-23 09:30:00,32.15,32.54,32.08,32.31,164114.0,23.7147,24.0024,23.663,23.8327,164114.0
2016-08-23 10:00:00,32.31,32.44,32.3,32.34,125801.0,23.8327,23.9286,23.8253,23.8548,125801.0
2016-08-23 10:30:00,32.34,32.35,32.26,32.33,53496.0,23.8548,23.8622,23.7958,23.8475,53496.0
2016-08-23 11:00:00,32.34,32.36,32.22,32.24,57894.0,23.8548,23.8696,23.7663,23.7811,57894.0
2016-08-23 11:30:00,32.24,32.32,32.24,32.29,30914.0,23.7811,23.8401,23.7811,23.8179,30914.0
2016-08-23 12:00:00,32.28,32.28,32.2,32.23,17822.0,23.8106,23.8106,23.7516,23.7737,17822.0
2016-08-23 12:30:00,32.23,32.25,32.2,32.23,29696.0,23.7737,23.7884,23.7516,23.7737,29696.0
2016-08-23 13:00:00,32.22,32.27,32.22,32.26,22228.0,23.7663,23.8032,23.7663,23.7958,22228.0
2016-08-23 13:30:00,32.25,32.29,32.24,32.29,11672.0,23.7884,23.8179,23.7811,23.8179,11672.0
2016-08-23 14:00:00,32.29,32.29,32.24,32.27,20290.0,23.8179,23.8179,23.7811,23.8032,20290.0
2016-08-23 14:30:00,32.27,32.27,32.22,32.23,10830.0,23.8032,23.8032,23.7663,23.7737,10830.0
2016-08-23 15:00:00,32.23,32.23,32.19,32.23,21852.0,23.7737,23.7737,23.7442,23.7737,21852.0
2016-08-23 15:30:00,32.23,32.23,32.17,32.17,102553.0,23.7737,23.7737,23.7294,23.7294,102553.0
2016-08-24 09:30:00,32.17,32.37,32.17,32.3,40825.0,23.7294,23.877,23.7294,23.8253,40825.0
2016-08-24 10:00:00,32.32,32.39,32.27,32.32,25474.0,23.8401,23.8917,23.8032,23.8401,25474.0
2016-08-24 10:30:00,32.31,32.32,32.22,32.26,26550.0,23.8327,23.8401,23.7663,23.7958,26550.0
2016-08-24 11:00:00,32.26,32.3,32.25,32.27,18729.0,23.7958,23.8253,23.7884,23.8032,18729.0
2016-08-24 11:30:00,32.27,32.29,32.21,32.23,17724.0,23.8032,23.8179,23.7589,23.7737,17724.0
2016-08-24 12:00:00,32.23,32.25,32.22,32.23,10818.0,23.7737,23.7884,23.7663,23.7737,10818.0
2016-08-24 12:30:00,32.23,32.28,32.23,32.27,5106.0,23.7737,23.8106,23.7737,23.8032,5106.0
2016-08-24 13:00:00,32.27,32.28,32.23,32.23,10106.0,23.8032,23.8106,23.7737,23.7737,10106.0
2016-08-24 13:30:00,32.22,32.23,32.18,32.18,13136.0,23.7663,23.7737,23.7368,23.7368,13136.0
2016-08-24 14:00:00,32.19,32.19,32.07,32.11,26619.0,23.7442,23.7442,23.6557,23.6852,26619.0
2016-08-24 14:30:00,32.11,32.16,32.11,32.13,26197.0,23.6852,23.7221,23.6852,23.6999,26197.0
2016-08-24 15:00:00,32.13,32.13,32.07,32.09,17655.0,23.6999,23.6999,23.6557,23.6704,17655.0
2016-08-24 15:30:00,32.09,32.14,32.07,32.13,91572.0,23.6704,23.7073,23.6557,23.6999,91572.0
2016-08-25 09:30:00,32.15,32.32,32.13,32.32,48472.0,23.7147,23.8401,23.6999,23.8401,48472.0
2016-08-25 10:00:00,32.3,32.36,32.24,32.24,33786.0,23.8253,23.8696,23.7811,23.7811,33786.0
2016-08-25 10:30:00,32.24,32.26,32.19,32.25,31308.0,23.7811,23.7958,23.7442,23.7884,31308.0
2016-08-25 11:00:00,32.27,32.31,32.25,32.26,53813.0,23.8032,23.8327,23.7884,23.7958,53813.0
2016-08-25 11:30:00,32.27,32.27,32.2,32.23,27275.0,23.8032,23.8032,23.7516,23.7737,27275.0
2016-08-25 12:00:00,32.23,32.23,32.15,32.21,59870.0,23.7737,23.7737,23.7147,23.7589,59870.0
2016-08-25 12:30:00,32.2,32.23,32.19,32.21,16368.0,23.7516,23.7737,23.7442,23.7589,16368.0
2016-08-25 13:00:00,32.21,32.23,32.19,32.23,22458.0,23.7589,23.7737,23.7442,23.7737,22458.0
2016-08-25 13:30:00,32.23,32.24,32.15,32.19,26840.0,23.7737,23.7811,23.7147,23.7442,26840.0
2016-08-25 14:00:00,32.19,32.2,32.14,32.2,55861.0,23.7442,23.7516,23.7073,23.7516,55861.0
2016-08-25 14:30:00,32.19,32.22,32.1,32.11,37820.0,23.7442,23.7663,23.6778,23.6852,37820.0
2016-08-25 15:00:00,32.12,32.2,32.11,32.2,51910.0,23.6926,23.7516,23.6852,23.7516,51910.0
2016-08-25 15:30:00,32.19,32.3,32.18,32.29,253334.0,23.7442,23.8253,23.7368,23.8179,253334.0
2016-08-26 09:30:00,32.38,32.41,32.3,32.34,57206.0,23.8843,23.9065,23.8253,23.8548,57206.0
2016-08-26 10:00:00,32.31,32.74,32.28,32.46,186888.0,23.8327,24.1499,23.8106,23.9433,186888.0
2016-08-26 10:30:00,32.46,32.51,32.37,32.41,44174.0,23.9433,23.9802,23.877,23.9065,44174.0
2016-08-26 11:00:00,32.43,32.58,32.42,32.55,39856.0,23.9212,24.0319,23.9138,24.0097,39856.0
2016-08-26 11:30:00,32.54,32.56,32.42,32.42,40980.0,24.0024,24.0171,23.9138,23.9138,40980.0
2016-08-26 12:00:00,32.42,32.45,32.32,32.4,45278.0,23.9138,23.936,23.8401,23.8991,45278.0
2016-08-26 12:30:00,32.4,32.46,32.39,32.43,27572.0,23.8991,23.9433,23.8917,23.9212,27572.0
2016-08-26 13:00:00,32.44,32.49,32.42,32.45,21580.0,23.9286,23.9655,23.9138,23.936,21580.0
2016-08-26 13:30:00,32.46,32.51,32.44,32.47,50925.0,23.9433,23.9802,23.9286,23.9507,50925.0
2016-08-26 14:00:00,32.47,32.53,32.42,32.45,43601.0,23.9507,23.995,23.9138,23.936,43601.0
2016-08-26 14:30:00,32.44,32.49,32.41,32.49,25866.0,23.9286,23.9655,23.9065,23.9655,25866.0
2016-08-26 15:00:00,32.49,32.63,32.48,32.63,53015.0,23.9655,24.0687,23.9581,24.0687,53015.0
2016-08-26 15:30:00,32.63,32.69,32.62,32.64,124663.0,24.0687,24.113,24.0614,24.0761,124663.0
2016-08-29 09:30:00,32.68,32.96,32.68,32.94,55215.0,24.1056,24.3122,24.1056,24.2974,55215.0
2016-08-29 10:00:00,32.94,32.99,32.89,32.92,74080.0,24.2974,24.3343,24.2605,24.2827,74080.0
2016-08-29 10:30:00,32.93,32.98,32.9,32.95,53899.0,24.29,24.3269,24.2679,24.3048,53899.0
2016-08-29 11:00:00,32.95,33.04,32.94,33.04,75932.0,24.3048,24.3712,24.2974,24.3712,75932.0
2016-08-29 11:30:00,33.04,33.07,32.99,33.03,49347.0,24.3712,24.3933,24.3343,24.3638,49347.0
2016-08-29 12:00:00,33.03,33.03,32.97,33.01,16711.0,24.3638,24.3638,24.3195,24.349,16711.0
2016-08-29 12:30:00,33.0,33.01,32.94,32.98,35279.0,24.3417,24.349,24.2974,24.3269,35279.0
2016-08-29 13:00:00,32.99,33.01,32.97,33.0,12344.0,24.3343,24.349,24.3195,24.3417,12344.0
2016-08-29 13:30:00,32.99,33.02,32.98,32.99,14797.0,24.3343,24.3564,24.3269,24.3343,14797.0
2016-08-29 14:00:00,32.97,32.98,32.94,32.95,28727.0,24.3195,24.3269,24.2974,24.3048,28727.0
2016-08-29 14:30:00,32.95,32.95,32.87,32.89,29527.0,24.3048,24.3048,24.2458,24.2605,29527.0
2016-08-29 15:00:00,32.89,32.92,32.86,32.9,45528.0,24.2605,24.2827,24.2384,24.2679,45528.0
2016-08-29 15:30:00,32.89,32.96,32.89,32.94,124597.0,24.2605,24.3122,24.2605,24.2974,124597.0
2016-08-30 09:30:00,33.04,33.2,33.0,33.2,31517.0,24.3712,24.4892,24.3417,24.4892,31517.0
2016-08-30 10:00:00,33.18,33.28,33.13,33.16,48557.0,24.4744,24.5482,24.4376,24.4597,48557.0
2016-08-30 10:30:00,33.17,33.17,32.98,33.02,31901.0,24.4671,24.4671,24.3269,24.3564,31901.0
2016-08-30 11:00:00,33.02,33.13,33.01,33.11,35764.0,24.3564,24.4376,24.349,24.4228,35764.0
2016-08-30 11:30:00,33.11,33.11,33.05,33.08,25989.0,24.4228,24.4228,24.3785,24.4007,25989.0
2016-08-30 12:00:00,33.08,33.1,33.04,33.04,64156.0,24.4007,24.4154,24.3712,24.3712,64156.0
2016-08-30 12:30:00,33.04,33.09,33.03,33.08,28919.0,24.3712,24.408,24.3638,24.4007,28919.0
2016-08-30 13:00:00,33.07,33.11,33.06,33.07,17988.0,24.3933,24.4228,24.3859,24.3933,17988.0
2016-08-30 13:30:00,33.08,33.09,33.02,33.03,28579.0,24.4007,24.408,24.3564,24.3638,28579.0
2016-08-30 14:00:00,33.02,33.02,32.97,33.01,21031.0,24.3564,24.3564,24.3195,24.349,21031.0
2016-08-30 14:30:00,33.0,33.11,32.99,33.11,15750.0,24.3417,24.4228,24.3343,24.4228,15750.0
2016-08-30 15:00:00,33.1,33.16,33.07,33.15,36230.0,24.4154,24.4597,24.3933,24.4523,36230.0
2016-08-30 15:30:00,33.14,33.2,33.14,33.2,79396.0,24.4449,24.4892,24.4449,24.4892,79396.0
2016-08-31 09:30:00,33.29,33.37,33.18,33.2,36518.0,24.5556,24.6146,24.4744,24.4892,36518.0
2016-08-31 10:00:00,33.21,33.23,33.1,33.13,82559.0,24.4966,24.5113,24.4154,24.4376,82559.0
2016-08-31 10:30:00,33.13,33.13,32.95,32.98,88986.0,24.4376,24.4376,24.3048,24.3269,88986.0
2016-08-31 11:00:00,32.97,32.97,32.82,32.92,35572.0,24.3195,24.3195,24.2089,24.2827,35572.0
2016-08-31 11:30:00,32.93,32.94,32.81,32.83,18150.0,24.29,24.2974,24.2015,24.2163,18150.0
2016-08-31 12:00:00,32.82,32.85,32.76,32.85,24763.0,24.2089,24.231,24.1646,24.231,24763.0
2016-08-31 12:30:00,32.84,32.91,32.82,32.9,25490.0,24.2236,24.2753,24.2089,24.2679,25490.0
2016-08-31 13:00:00,32.89,32.92,32.83,32.91,22778.0,24.2605,24.2827,24.2163,24.2753,22778.0
2016-08-31 13:30:00,32.93,33.0,32.92,32.98,28610.0,24.29,24.3417,24.2827,24.3269,28610.0
2016-08-31 14:00:00,32.97,33.08,32.97,33.06,23543.0,24.3195,24.4007,24.3195,24.3859,23543.0
2016-08-31 14:30:00,33.05,33.06,32.96,32.98,27041.0,24.3785,24.3859,24.3122,24.3269,27041.0
2016-08-31 15:00:00,32.98,33.11,32.98,33.08,34436.0,24.3269,24.4228,24.3269,24.4007,34436.0
2016-08-31 15:30:00,33.09,33.11,33.05,33.07,161342.0,24.408,24.4228,24.3785,24.3933,161342.0
2016-09-01 09:30:00,33.21,33.32,33.0,33.03,39372.0,24.4966,24.5777,24.3417,24.3638,39372.0
2016-09-01 10:00:00,33.01,33.01,32.77,32.77,95073.0,24.349,24.349,24.172,24.172,95073.0
2016-09-01 10:30:00,32.76,32.76,32.56,32.63,69568.0,24.1646,24.1646,24.0171,24.0687,69568.0
2016-09-01 11:00:00,32.62,32.72,32.55,32.72,40136.0,24.0614,24.1351,24.0097,24.1351,40136.0
2016-09-01 11:30:00,32.73,32.76,32.64,32.72,61872.0,24.1425,24.1646,24.0761,24.1351,61872.0
2016-09-01 12:00:00,32.72,32.95,32.71,32.94,54770.0,24.1351,24.3048,24.1278,24.2974,54770.0
2016-09-01 12:30:00,32.95,32.96,32.86,32.87,24121.0,24.3048,24.3122,24.2384,24.2458,24121.0
2016-09-01 13:00:00,32.86,32.86,32.81,32.84,28768.0,24.2384,24.2384,24.2015,24.2236,28768.0
2016-09-01 13:30:00,32.85,32.88,32.83,32.85,40334.0,24.231,24.2531,24.2163,24.231,40334.0
2016-09-01 14:00:00,32.85,32.86,32.74,32.85,45670.0,24.231,24.2384,24.1499,24.231,45670.0
2016-09-01 14:30:00,32.85,32.91,32.81,32.86,24629.0,24.231,24.2753,24.2015,24.2384,24629.0
2016-09-01 15:00:00,32.87,32.89,32.82,32.84,26907.0,24.2458,24.2605,24.2089,24.2236,26907.0
2016-09-01 15:30:00,32.84,32.94,32.84,32.92,80960.0,24.2236,24.2974,24.2236,24.2827,80960.0
2016-09-02 09:30:00,33.08,33.3,32.88,33.27,106429.0,24.4007,24.563,24.2531,24.5408,106429.0
2016-09-02 10:00:00,33.28,33.38,33.15,33.22,140242.0,24.5482,24.622,24.4523,24.5039,140242.0
2016-09-02 10:30:00,33.22,33.33,33.2,33.3,104198.0,24.5039,24.5851,24.4892,24.563,104198.0
2016-09-02 11:00:00,33.3,33.45,33.28,33.42,113317.0,24.563,24.6736,24.5482,24.6515,113317.0
2016-09-02 11:30:00,33.41,33.43,33.31,33.39,77811.0,24.6441,24.6588,24.5703,24.6293,77811.0
2016-09-02 12:00:00,33.39,33.45,33.35,33.35,75604.0,24.6293,24.6736,24.5998,24.5998,75604.0
2016-09-02 12:30:00,33.35,33.42,33.33,33.4,91739.0,24.5998,24.6515,24.5851,24.6367,91739.0
2016-09-02 13:00:00,33.41,33.48,33.39,33.47,75643.0,24.6441,24.6957,24.6293,24.6883,75643.0
2016-09-02 13:30:00,33.47,33.48,33.37,33.38,46594.0,24.6883,24.6957,24.6146,24.622,46594.0
2016-09-02 14:00:00,33.39,33.51,33.37,33.5,91101.0,24.6293,24.7179,24.6146,24.7105,91101.0
2016-09-02 14:30:00,33.5,33.5,33.42,33.49,89594.0,24.7105,24.7105,24.6515,24.7031,89594.0
2016-09-02 15:00:00,33.49,33.49,33.42,33.47,101970.0,24.7031,24.7031,24.6515,24.6883,101970.0
2016-09-02 15:30:00,33.47,33.51,33.44,33.51,233308.0,24.6883,24.7179,24.6662,24.7179,233308.0
2016-09-06 09:30:00,33.51,33.59,33.3,33.35,48086.0,24.7179,24.7769,24.563,24.5998,48086.0
2016-09-06 10:00:00,33.34,33.35,32.85,32.9,148921.0,24.5925,24.5998,24.231,24.2679,148921.0
2016-09-06 10:30:00,32.9,32.93,32.79,32.82,79138.0,24.2679,24.29,24.1868,24.2089,79138.0
2016-09-06 11:00:00,32.83,32.96,32.72,32.95,55457.0,24.2163,24.3122,24.1351,24.3048,55457.0
2016-09-06 11:30:00,32.95,32.97,32.77,32.83,77942.0,24.3048,24.3195,24.172,24.2163,77942.0
2016-09-06 12:00:00,32.84,32.93,32.84,32.88,21111.0,24.2236,24.29,24.2236,24.2531,21111.0
2016-09-06 12:30:00,32.87,32.91,32.85,32.85,38191.0,24.2458,24.2753,24.231,24.231,38191.0
2016-09-06 13:00:00,32.84,32.85,32.76,32.8,28505.0,24.2236,24.231,24.1646,24.1941,28505.0
2016-09-06 13:30:00,32.8,32.85,32.78,32.82,22207.0,24.1941,24.231,24.1794,24.2089,22207.0
2016-09-06 14:00:00,32.81,32.83,32.75,32.75,36380.0,24.2015,24.2163,24.1573,24.1573,36380.0
2016-09-06 14:30:00,32.75,32.79,32.75,32.77,43587.0,24.1573,24.1868,24.1573,24.172,43587.0
2016-09-06 15:00:00,32.77,32.78,32.7,32.71,47271.0,24.172,24.1794,24.1204,24.1278,47271.0
2016-09-06 15:30:00,32.72,32.75,32.7,32.75,117108.0,24.1351,24.1573,24.1204,24.1573,117108.0
2016-09-07 09:30:00,32.7,32.9,32.62,32.88,87552.0,24.1204,24.2679,24.0614,24.2531,87552.0
2016-09-07 10:00:00,32.89,32.99,32.85,32.98,104363.0,24.2605,24.3343,24.231,24.3269,104363.0
2016-09-07 10:30:00,32.98,33.0,32.81,32.86,59908.0,24.3269,24.3417,24.2015,24.2384,59908.0
2016-09-07 11:00:00,32.87,32.9,32.78,32.8,43993.0,24.2458,24.2679,24.1794,24.1941,43993.0
2016-09-07 11:30:00,32.8,32.84,32.75,32.82,49056.0,24.1941,24.2236,24.1573,24.2089,49056.0
2016-09-07 12:00:00,32.81,32.87,32.77,32.84,56519.0,24.2015,24.2458,24.172,24.2236,56519.0
2016-09-07 12:30:00,32.83,32.9,32.8,32.84,54128.0,24.2163,24.2679,24.1941,24.2236,54128.0
2016-09-07 13:00:00,32.85,32.93,32.84,32.92,37581.0,24.231,24.29,24.2236,24.2827,37581.0
2016-09-07 13:30:00,32.93,32.95,32.87,32.88,39177.0,24.29,24.3048,24.2458,24.2531,39177.0
2016-09-07 14:00:00,32.89,32.94,32.87,32.89,35607.0,24.2605,24.2974,24.2458,24.2605,35607.0
2016-09-07 14:30:00,32.89,32.9,32.85,32.86,45646.0,24.2605,24.2679,24.231,24.2384,45646.0
2016-09-07 15:00:00,32.86,32.93,32.85,32.91,43514.0,24.2384,24.29,24.231,24.2753,43514.0
2016-09-07 15:30:00,32.91,33.0,32.9,32.99,151770.0,24.2753,24.3417,24.2679,24.3343,151770.0
2016-09-08 09:30:00,33.06,33.21,32.78,32.82,90827.0,24.3859,24.4966,24.1794,24.2089,90827.0
2016-09-08 10:00:00,32.81,32.84,32.75,32.78,121216.0,24.2015,24.2236,24.1573,24.1794,121216.0
2016-09-08 10:30:00,32.78,32.89,32.78,32.86,36153.0,24.1794,24.2605,24.1794,24.2384,36153.0
2016-09-08 11:00:00,32.87,33.04,32.86,32.98,39435.0,24.2458,24.3712,24.2384,24.3269,39435.0
2016-09-08 11:30:00,32.98,33.04,32.96,33.03,49077.0,24.3269,24.3712,24.3122,24.3638,49077.0
2016-09-08 12:00:00,33.02,33.05,32.97,32.98,19045.0,24.3564,24.3785,24.3195,24.3269,19045.0
2016-09-08 12:30:00,33.0,33.0,32.95,32.99,34326.0,24.3417,24.3417,24.3048,24.3343,34326.0
2016-09-08 13:00:00,32.99,32.99,32.92,32.93,28222.0,24.3343,24.3343,24.2827,24.29,28222.0
2016-09-08 13:30:00,32.93,32.95,32.9,32.95,29691.0,24.29,24.3048,24.2679,24.3048,29691.0
2016-09-08 14:00:00,32.94,32.95,32.9,32.91,39933.0,24.2974,24.3048,24.2679,24.2753,39933.0
2016-09-08 14:30:00,32.91,32.94,32.91,32.93,16121.0,24.2753,24.2974,24.2753,24.29,16121.0
2016-09-08 15:00:00,32.93,32.98,32.92,32.95,24456.0,24.29,24.3269,24.2827,24.3048,24456.0
2016-09-08 15:30:00,32.95,33.01,32.95,32.99,113738.0,24.3048,24.349,24.3048,24.3343,113738.0
2016-09-09 09:30:00,32.94,33.17,32.8,33.1,71016.0,24.2974,24.4671,24.1941,24.4154,71016.0
2016-09-09 10:00:00,33.1,33.21,32.94,33.19,85140.0,24.4154,24.4966,24.2974,24.4818,85140.0
2016-09-09 10:30:00,33.18,33.2,33.03,33.2,48762.0,24.4744,24.4892,24.3638,24.4892,48762.0
2016-09-09 11:00:00,33.21,33.22,33.09,33.1,46716.0,24.4966,24.5039,24.408,24.4154,46716.0
2016-09-09 11:30:00,33.1,33.1,32.97,32.98,59594.0,24.4154,24.4154,24.3195,24.3269,59594.0
2016-09-09 12:00:00,32.98,33.09,32.97,33.09,48315.0,24.3269,24.408,24.3195,24.408,48315.0
2016-09-09 12:30:00,33.08,33.09,32.95,33.01,39584.0,24.4007,24.408,24.3048,24.349,39584.0
2016-09-09 13:00:00,33.01,33.01,32.93,33.0,32004.0,24.349,24.349,24.29,24.3417,32004.0
2016-09-09 13:30:00,33.01,33.01,32.89,32.97,36885.0,24.349,24.349,24.2605,24.3195,36885.0
2016-09-09 14:00:00,32.97,32.99,32.84,32.98,53062.0,24.3195,24.3343,24.2236,24.3269,53062.0
2016-09-09 14:30:00,32.99,33.02,32.83,32.93,71849.0,24.3343,24.3564,24.2163,24.29,71849.0
2016-09-09 15:00:00,32.92,32.93,32.78,32.88,142317.0,24.2827,24.29,24.1794,24.2531,142317.0
2016-09-09 15:30:00,32.89,32.91,32.66,32.66,341251.0,24.2605,24.2753,24.0909,24.0909,341251.0
2016-09-12 09:30:00,32.46,32.49,32.18,32.28,103869.0,23.9433,23.9655,23.7368,23.8106,103869.0
2016-09-12 10:00:00,32.28,32.54,32.27,32.54,124752.0,23.8106,24.0024,23.8032,24.0024,124752.0
2016-09-12 10:30:00,32.55,32.58,32.41,32.57,95437.0,24.0097,24.0319,23.9065,24.0245,95437.0
2016-09-12 11:00:00,32.57,32.63,32.51,32.61,103591.0,24.0245,24.0687,23.9802,24.054,103591.0
2016-09-12 11:30:00,32.6,32.74,32.56,32.7,59653.0,24.0466,24.1499,24.0171,24.1204,59653.0
2016-09-12 12:00:00,32.7,32.74,32.66,32.73,66344.0,24.1204,24.1499,24.0909,24.1425,66344.0
2016-09-12 12:30:00,32.73,32.81,32.71,32.8,104053.0,24.1425,24.2015,24.1278,24.1941,104053.0
2016-09-12 13:00:00,32.8,32.82,32.54,32.55,151404.0,24.1941,24.2089,24.0024,24.0097,151404.0
2016-09-12 13:30:00,32.55,32.75,32.52,32.73,99964.0,24.0097,24.1573,23.9876,24.1425,99964.0
2016-09-12 14:00:00,32.73,32.96,32.72,32.87,118957.0,24.1425,24.3122,24.1351,24.2458,118957.0
2016-09-12 14:30:00,32.88,33.0,32.88,32.93,80114.0,24.2531,24.3417,24.2531,24.29,80114.0
2016-09-12 15:00:00,32.93,33.02,32.91,33.02,63239.0,24.29,24.3564,24.2753,24.3564,63239.0
2016-09-12 15:30:00,33.02,33.1,32.98,33.1,206331.0,24.3564,24.4154,24.3269,24.4154,206331.0
2016-09-13 09:30:00,32.64,32.64,32.27,32.32,128349.0,24.1654,24.1654,23.8914,23.9285,128349.0
2016-09-13 10:00:00,32.31,32.35,32.19,32.24,113347.0,23.9211,23.9507,23.8322,23.8692,113347.0
2016-09-13 10:30:00,32.24,32.35,32.19,32.21,90839.0,23.8692,23.9507,23.8322,23.847,90839.0
2016-09-13 11:00:00,32.2,32.22,32.04,32.05,58890.0,23.8396,23.8544,23.7212,23.7286,58890.0
2016-09-13 11:30:00,32.06,32.09,31.98,32.06,48919.0,23.736,23.7582,23.6767,23.736,48919.0
2016-09-13 12:00:00,32.05,32.23,32.04,32.11,91059.0,23.7286,23.8618,23.7212,23.773,91059.0
2016-09-13 12:30:00,32.11,32.15,32.08,32.11,48032.0,23.773,23.8026,23.7508,23.773,48032.0
2016-09-13 13:00:00,32.12,32.41,32.1,32.39,61643.0,23.7804,23.9951,23.7656,23.9803,61643.0
2016-09-13 13:30:00,32.4,32.47,32.24,32.28,154191.0,23.9877,24.0395,23.8692,23.8988,154191.0
2016-09-13 14:00:00,32.27,32.3,32.22,32.25,64157.0,23.8914,23.9136,23.8544,23.8766,64157.0
2016-09-13 14:30:00,32.23,32.38,32.19,32.29,63430.0,23.8618,23.9729,23.8322,23.9062,63430.0
2016-09-13 15:00:00,32.29,32.43,32.22,32.42,72764.0,23.9062,24.0099,23.8544,24.0025,72764.0
2016-09-13 15:30:00,32.43,32.51,32.35,32.38,199924.0,24.0099,24.0691,23.9507,23.9729,199924.0
2016-09-14 09:30:00,32.32,32.58,32.18,32.38,84859.0,23.9285,24.1209,23.8248,23.9729,84859.0
2016-09-14 10:00:00,32.37,32.56,32.32,32.53,86839.0,23.9655,24.1061,23.9285,24.0839,86839.0
2016-09-14 10:30:00,32.53,32.61,32.3,32.33,96663.0,24.0839,24.1432,23.9136,23.9359,96663.0
2016-09-14 11:00:00,32.33,32.49,32.28,32.45,76714.0,23.9359,24.0543,23.8988,24.0247,76714.0
2016-09-14 11:30:00,32.44,32.55,32.4,32.54,60065.0,24.0173,24.0987,23.9877,24.0913,60065.0
2016-09-14 12:00:00,32.53,32.64,32.52,32.61,41535.0,24.0839,24.1654,24.0765,24.1432,41535.0
2016-09-14 12:30:00,32.61,32.61,32.44,32.47,39988.0,24.1432,24.1432,24.0173,24.0395,39988.0
2016-09-14 13:00:00,32.46,32.54,32.44,32.51,34560.0,24.0321,24.0913,24.0173,24.0691,34560.0
2016-09-14 13:30:00,32.5,32.53,32.35,32.4,44236.0,24.0617,24.0839,23.9507,23.9877,44236.0
2016-09-14 14:00:00,32.4,32.48,32.36,32.46,47710.0,23.9877,24.0469,23.9581,24.0321,47710.0
2016-09-14 14:30:00,32.45,32.49,32.41,32.45,43331.0,24.0247,24.0543,23.9951,24.0247,43331.0
2016-09-14 15:00:00,32.45,32.46,32.24,32.24,53737.0,24.0247,24.0321,23.8692,23.8692,53737.0
2016-09-14 15:30:00,32.24,32.32,32.22,32.26,144783.0,23.8692,23.9285,23.8544,23.884,144783.0
2016-09-15 09:30:00,32.3,32.44,32.2,32.43,44976.0,23.9136,24.0173,23.8396,24.0099,44976.0
2016-09-15 10:00:00,32.43,32.69,32.39,32.53,128980.0,24.0099,24.2024,23.9803,24.0839,128980.0
2016-09-15 10:30:00,32.53,32.63,32.49,32.59,56697.0,24.0839,24.158,24.0543,24.1284,56697.0
2016-09-15 11:00:00,32.61,32.69,32.57,32.68,40458.0,24.1432,24.2024,24.1135,24.195,40458.0
2016-09-15 11:30:00,32.69,32.72,32.57,32.58,45349.0,24.2024,24.2246,24.1135,24.1209,45349.0
2016-09-15 12:00:00,32.58,32.61,32.54,32.55,35800.0,24.1209,24.1432,24.0913,24.0987,35800.0
2016-09-15 12:30:00,32.55,32.56,32.47,32.51,54956.0,24.0987,24.1061,24.0395,24.0691,54956.0
2016-09-15 13:00:00,32.52,32.55,32.47,32.49,47773.0,24.0765,24.0987,24.0395,24.0543,47773.0
2016-09-15 13:30:00,32.5,32.58,32.5,32.57,37503.0,24.0617,24.1209,24.0617,24.1135,37503.0
2016-09-15 14:00:00,32.57,32.61,32.54,32.58,36994.0,24.1135,24.1432,24.0913,24.1209,36994.0
2016-09-15 14:30:00,32.58,32.6,32.54,32.56,41732.0,24.1209,24.1358,24.0913,24.1061,41732.0
2016-09-15 15:00:00,32.56,32.67,32.55,32.67,80834.0,24.1061,24.1876,24.0987,24.1876,80834.0
2016-09-15 15:30:00,32.67,32.73,32.65,32.72,209214.0,24.1876,24.232,24.1728,24.2246,209214.0
2016-09-16 09:30:00,32.39,32.47,32.2,32.42,135997.0,23.9803,24.0395,23.8396,24.0025,135997.0
2016-09-16 10:00:00,32.4,32.42,32.19,32.22,72485.0,23.9877,24.0025,23.8322,23.8544,72485.0
2016-09-16 10:30:00,32.22,32.38,32.17,32.31,52059.0,23.8544,23.9729,23.8174,23.9211,52059.0
2016-09-16 11:00:00,32.31,32.42,32.31,32.35,45250.0,23.9211,24.0025,23.9211,23.9507,45250.0
2016-09-16 11:30:00,32.34,32.47,32.33,32.45,22893.0,23.9433,24.0395,23.9359,24.0247,22893.0
2016-09-16 12:00:00,32.46,32.53,32.45,32.49,30231.0,24.0321,24.0839,24.0247,24.0543,30231.0
2016-09-16 12:30:00,32.5,32.52,32.42,32.42,26716.0,24.0617,24.0765,24.0025,24.0025,26716.0
2016-09-16 13:00:00,32.42,32.5,32.42,32.43,25990.0,24.0025,24.0617,24.0025,24.0099,25990.0
2016-09-16 13:30:00,32.43,32.47,32.41,32.46,26441.0,24.0099,24.0395,23.9951,24.0321,26441.0
2016-09-16 14:00:00,32.45,32.52,32.42,32.52,25110.0,24.0247,24.0765,24.0025,24.0765,25110.0
2016-09-16 14:30:00,32.52,32.57,32.51,32.52,43274.0,24.0765,24.1135,24.0691,24.0765,43274.0
2016-09-16 15:00:00,32.51,32.53,32.38,32.4,104035.0,24.0691,24.0839,23.9729,23.9877,104035.0
2016-09-16 15:30:00,32.4,32.46,32.39,32.42,273014.0,23.9877,24.0321,23.9803,24.0025,273014.0
2016-09-19 09:30:00,32.49,32.96,32.49,32.91,56647.0,24.0543,24.4023,24.0543,24.3653,56647.0
2016-09-19 10:00:00,32.91,32.96,32.8,32.85,82228.0,24.3653,24.4023,24.2838,24.3208,82228.0
2016-09-19 10:30:00,32.86,32.87,32.77,32.82,43204.0,24.3282,24.3357,24.2616,24.2986,43204.0
2016-09-19 11:00:00,32.82,32.86,32.8,32.84,30948.0,24.2986,24.3282,24.2838,24.3134,30948.0
2016-09-19 11:30:00,32.85,32.9,32.81,32.87,23430.0,24.3208,24.3579,24.2912,24.3357,23430.0
2016-09-19 12:00:00,32.87,32.88,32.7,32.74,28786.0,24.3357,24.3431,24.2098,24.2394,28786.0
2016-09-19 12:30:00,32.73,32.75,32.59,32.6,45276.0,24.232,24.2468,24.1284,24.1358,45276.0
2016-09-19 13:00:00,32.58,32.59,32.49,32.49,32275.0,24.1209,24.1284,24.0543,24.0543,32275.0
2016-09-19 13:30:00,32.49,32.49,32.39,32.48,43226.0,24.0543,24.0543,23.9803,24.0469,43226.0
2016-09-19 14:00:00,32.47,32.59,32.46,32.59,31049.0,24.0395,24.1284,24.0321,24.1284,31049.0
2016-09-19 14:30:00,32.59,32.66,32.59,32.64,32289.0,24.1284,24.1802,24.1284,24.1654,32289.0
2016-09-19 15:00:00,32.65,32.66,32.49,32.49,62878.0,24.1728,24.1802,24.0543,24.0543,62878.0
2016-09-19 15:30:00,32.48,32.57,32.43,32.51,112553.0,24.0469,24.1135,24.0099,24.0691,112553.0
2016-09-20 09:30:00,32.69,32.87,32.62,32.66,54783.0,24.2024,24.3357,24.1506,24.1802,54783.0
2016-09-20 10:00:00,32.65,32.7,32.52,32.52,59610.0,24.1728,24.2098,24.0765,24.0765,59610.0
2016-09-20 10:30:00,32.53,32.54,32.37,32.4,49788.0,24.0839,24.0913,23.9655,23.9877,49788.0
2016-09-20 11:00:00,32.4,32.49,32.37,32.46,23067.0,23.9877,24.0543,23.9655,24.0321,23067.0
2016-09-20 11:30:00,32.47,32.5,32.38,32.39,79240.0,24.0395,24.0617,23.9729,23.9803,79240.0
2016-09-20 12:00:00,32.38,32.43,32.31,32.42,49684.0,23.9729,24.0099,23.9211,24.0025,49684.0
2016-09-20 12:30:00,32.42,32.42,32.3,32.31,46493.0,24.0025,24.0025,23.9136,23.9211,46493.0
2016-09-20 13:00:00,32.31,32.35,32.3,32.35,28725.0,23.9211,23.9507,23.9136,23.9507,28725.0
2016-09-20 13:30:00,32.35,32.44,32.34,32.41,60447.0,23.9507,24.0173,23.9433,23.9951,60447.0
2016-09-20 14:00:00,32.41,32.44,32.37,32.38,32057.0,23.9951,24.0173,23.9655,23.9729,32057.0
2016-09-20 14:30:00,32.37,32.46,32.37,32.46,59427.0,23.9655,24.0321,23.9655,24.0321,59427.0
2016-09-20 15:00:00,32.46,32.53,32.45,32.49,52788.0,24.0321,24.0839,24.0247,24.0543,52788.0
2016-09-20 15:30:00,32.49,32.51,32.38,32.38,105179.0,24.0543,24.0691,23.9729,23.9729,105179.0
2016-09-21 09:30:00,32.57,32.7,32.47,32.67,52639.0,24.1135,24.2098,24.0395,24.1876,52639.0
2016-09-21 10:00:00,32.68,32.68,32.56,32.57,56294.0,24.195,24.195,24.1061,24.1135,56294.0
2016-09-21 10:30:00,32.57,32.67,32.55,32.6,46467.0,24.1135,24.1876,24.0987,24.1358,46467.0
2016-09-21 11:00:00,32.59,32.63,32.52,32.55,23533.0,24.1284,24.158,24.0765,24.0987,23533.0
2016-09-21 11:30:00,32.55,32.62,32.51,32.61,29965.0,24.0987,24.1506,24.0691,24.1432,29965.0
2016-09-21 12:00:00,32.6,32.62,32.47,32.48,33220.0,24.1358,24.1506,24.0395,24.0469,33220.0
2016-09-21 12:30:00,32.48,32.55,32.46,32.55,16887.0,24.0469,24.0987,24.0321,24.0987,16887.0
2016-09-21 13:00:00,32.56,32.58,32.48,32.49,24729.0,24.1061,24.1209,24.0469,24.0543,24729.0
2016-09-21 13:30:00,32.49,32.49,32.41,32.42,26590.0,24.0543,24.0543,23.9951,24.0025,26590.0
2016-09-21 14:00:00,32.4,32.58,32.18,32.31,143308.0,23.9877,24.1209,23.8248,23.9211,143308.0
2016-09-21 14:30:00,32.31,32.46,32.31,32.36,127500.0,23.9211,24.0321,23.9211,23.9581,127500.0
2016-09-21 15:00:00,32.36,32.48,32.35,32.43,64752.0,23.9581,24.0469,23.9507,24.0099,64752.0
2016-09-21 15:30:00,32.43,32.54,32.43,32.47,181613.0,24.0099,24.0913,24.0099,24.0395,181613.0
2016-09-22 09:30:00,32.5,32.56,32.41,32.48,88623.0,24.0617,24.1061,23.9951,24.0469,88623.0
2016-09-22 10:00:00,32.48,32.53,32.44,32.51,92077.0,24.0469,24.0839,24.0173,24.0691,92077.0
2016-09-22 10:30:00,32.51,32.61,32.5,32.53,71101.0,24.0691,24.1432,24.0617,24.0839,71101.0
2016-09-22 11:00:00,32.53,32.55,32.46,32.54,64153.0,24.0839,24.0987,24.0321,24.0913,64153.0
2016-09-22 11:30:00,32.54,32.56,32.45,32.46,49381.0,24.0913,24.1061,24.0247,24.0321,49381.0
2016-09-22 12:00:00,32.46,32.51,32.44,32.5,31896.0,24.0321,24.0691,24.0173,24.0617,31896.0
2016-09-22 12:30:00,32.49,32.52,32.48,32.51,33422.0,24.0543,24.0765,24.0469,24.0691,33422.0
2016-09-22 13:00:00,32.5,32.55,32.49,32.55,66591.0,24.0617,24.0987,24.0543,24.0987,66591.0
2016-09-22 13:30:00,32.55,32.58,32.53,32.55,54652.0,24.0987,24.1209,24.0839,24.0987,54652.0
2016-09-22 14:00:00,32.55,32.57,32.52,32.54,73956.0,24.0987,24.1135,24.0765,24.0913,73956.0
2016-09-22 14:30:00,32.53,32.61,32.51,32.6,144376.0,24.0839,24.1432,24.0691,24.1358,144376.0
2016-09-22 15:00:00,32.61,32.62,32.56,32.59,46494.0,24.1432,24.1506,24.1061,24.1284,46494.0
2016-09-22 15:30:00,32.58,32.6,32.57,32.58,257229.0,24.1209,24.1358,24.1135,24.1209,257229.0
2016-09-23 09:30:00,32.41,32.63,32.3,32.57,82580.0,23.9951,24.158,23.9136,24.1135,82580.0
2016-09-23 10:00:00,32.58,32.7,32.56,32.65,77628.0,24.1209,24.2098,24.1061,24.1728,77628.0
2016-09-23 10:30:00,32.65,32.67,32.61,32.61,111701.0,24.1728,24.1876,24.1432,24.1432,111701.0
2016-09-23 11:00:00,32.62,32.65,32.6,32.62,38129.0,24.1506,24.1728,24.1358,24.1506,38129.0
2016-09-23 11:30:00,32.62,32.67,32.56,32.57,78224.0,24.1506,24.1876,24.1061,24.1135,78224.0
2016-09-23 12:00:00,32.57,32.57,32.45,32.49,34610.0,24.1135,24.1135,24.0247,24.0543,34610.0
2016-09-23 12:30:00,32.49,32.49,32.39,32.41,33384.0,24.0543,24.0543,23.9803,23.9951,33384.0
2016-09-23 13:00:00,32.42,32.42,32.33,32.39,26942.0,24.0025,24.0025,23.9359,23.9803,26942.0
2016-09-23 13:30:00,32.39,32.39,32.33,32.34,22445.0,23.9803,23.9803,23.9359,23.9433,22445.0
2016-09-23 14:00:00,32.34,32.52,32.33,32.52,133998.0,23.9433,24.0765,23.9359,24.0765,133998.0
2016-09-23 14:30:00,32.51,32.56,32.5,32.53,45103.0,24.0691,24.1061,24.0617,24.0839,45103.0
2016-09-23 15:00:00,32.53,32.56,32.47,32.5,52903.0,24.0839,24.1061,24.0395,24.0617,52903.0
2016-09-23 15:30:00,32.5,32.51,32.42,32.43,205943.0,24.0617,24.0691,24.0025,24.0099,205943.0
2016-09-26 09:30:00,32.14,32.24,32.0,32.04,74772.0,23.7952,23.8692,23.6915,23.7212,74772.0
2016-09-26 10:00:00,32.04,32.13,31.96,32.04,88390.0,23.7212,23.7878,23.6619,23.7212,88390.0
2016-09-26 10:30:00,32.03,32.13,32.03,32.1,55221.0,23.7138,23.7878,23.7138,23.7656,55221.0
2016-09-26 11:00:00,32.11,32.14,32.03,32.03,80080.0,23.773,23.7952,23.7138,23.7138,80080.0
2016-09-26 11:30:00,32.03,32.04,31.93,31.98,43005.0,23.7138,23.7212,23.6397,23.6767,43005.0
2016-09-26 12:00:00,31.98,32.02,31.96,31.96,28733.0,23.6767,23.7063,23.6619,23.6619,28733.0
2016-09-26 12:30:00,31.96,31.96,31.87,31.89,29523.0,23.6619,23.6619,23.5953,23.6101,29523.0
2016-09-26 13:00:00,31.89,31.89,31.74,31.75,24759.0,23.6101,23.6101,23.499,23.5064,24759.0
2016-09-26 13:30:00,31.75,31.78,31.69,31.73,23908.0,23.5064,23.5287,23.462,23.4916,23908.0
2016-09-26 14:00:00,31.73,31.81,31.72,31.77,37507.0,23.4916,23.5509,23.4842,23.5213,37507.0
2016-09-26 14:30:00,31.77,31.78,31.73,31.75,60136.0,23.5213,23.5287,23.4916,23.5064,60136.0
2016-09-26 15:00:00,31.76,31.82,31.73,31.8,61751.0,23.5139,23.5583,23.4916,23.5435,61751.0
2016-09-26 15:30:00,31.8,31.83,31.71,31.75,175783.0,23.5435,23.5657,23.4768,23.5064,175783.0
2016-09-27 09:30:00,31.58,31.83,31.45,31.82,55726.0,23.3806,23.5657,23.2843,23.5583,55726.0
2016-09-27 10:00:00,31.83,31.95,31.76,31.76,133232.0,23.5657,23.6545,23.5139,23.5139,133232.0
2016-09-27 10:30:00,31.77,31.83,31.7,31.71,51648.0,23.5213,23.5657,23.4694,23.4768,51648.0
2016-09-27 11:00:00,31.72,31.87,31.7,31.87,51858.0,23.4842,23.5953,23.4694,23.5953,51858.0
2016-09-27 11:30:00,31.87,31.89,31.78,31.81,134850.0,23.5953,23.6101,23.5287,23.5509,134850.0
2016-09-27 12:00:00,31.8,31.84,31.78,31.82,102394.0,23.5435,23.5731,23.5287,23.5583,102394.0
2016-09-27 12:30:00,31.82,31.84,31.79,31.82,43758.0,23.5583,23.5731,23.5361,23.5583,43758.0
2016-09-27 13:00:00,31.82,31.87,31.81,31.86,61381.0,23.5583,23.5953,23.5509,23.5879,61381.0
2016-09-27 13:30:00,31.86,31.88,31.81,31.85,39781.0,23.5879,23.6027,23.5509,23.5805,39781.0
2016-09-27 14:00:00,31.85,31.88,31.84,31.88,21826.0,23.5805,23.6027,23.5731,23.6027,21826.0
2016-09-27 14:30:00,31.87,31.9,31.84,31.86,25762.0,23.5953,23.6175,23.5731,23.5879,25762.0
2016-09-27 15:00:00,31.86,31.86,31.8,31.83,91489.0,23.5879,23.5879,23.5435,23.5657,91489.0
2016-09-27 15:30:00,31.84,31.9,31.81,31.9,216459.0,23.5731,23.6175,23.5509,23.6175,216459.0
2016-09-28 09:30:00,32.06,32.17,32.01,32.09,76337.0,23.736,23.8174,23.6989,23.7582,76337.0
2016-09-28 10:00:00,32.09,32.11,31.95,31.99,116778.0,23.7582,23.773,23.6545,23.6841,116778.0
2016-09-28 10:30:00,32.01,32.03,31.88,31.9,92287.0,23.6989,23.7138,23.6027,23.6175,92287.0
2016-09-28 11:00:00,31.9,31.94,31.8,31.89,59549.0,23.6175,23.6471,23.5435,23.6101,59549.0
2016-09-28 11:30:00,31.88,31.9,31.84,31.9,47257.0,23.6027,23.6175,23.5731,23.6175,47257.0
2016-09-28 12:00:00,31.91,31.98,31.85,31.93,37071.0,23.6249,23.6767,23.5805,23.6397,37071.0
2016-09-28 12:30:00,31.93,31.98,31.88,31.93,29615.0,23.6397,23.6767,23.6027,23.6397,29615.0
2016-09-28 13:00:00,31.93,31.99,31.87,31.98,29220.0,23.6397,23.6841,23.5953,23.6767,29220.0
2016-09-28 13:30:00,31.99,32.05,31.99,32.04,32896.0,23.6841,23.7286,23.6841,23.7212,32896.0
2016-09-28 14:00:00,32.04,32.13,32.02,32.09,124891.0,23.7212,23.7878,23.7063,23.7582,124891.0
2016-09-28 14:30:00,32.09,32.16,32.09,32.14,71614.0,23.7582,23.81,23.7582,23.7952,71614.0
2016-09-28 15:00:00,32.14,32.23,32.13,32.21,68026.0,23.7952,23.8618,23.7878,23.847,68026.0
2016-09-28 15:30:00,32.21,32.35,32.19,32.35,166545.0,23.847,23.9507,23.8322,23.9507,166545.0
2016-09-29 09:30:00,32.28,32.48,32.24,32.44,44466.0,23.8988,24.0469,23.8692,24.0173,44466.0
2016-09-29 10:00:00,32.43,32.52,32.33,32.5,86612.0,24.0099,24.0765,23.9359,24.0617,86612.0
2016-09-29 10:30:00,32.5,32.58,32.48,32.49,51563.0,24.0617,24.1209,24.0469,24.0543,51563.0
2016-09-29 11:00:00,32.49,32.53,32.34,32.39,61047.0,24.0543,24.0839,23.9433,23.9803,61047.0
2016-09-29 11:30:00,32.39,32.47,32.39,32.46,31544.0,23.9803,24.0395,23.9803,24.0321,31544.0
2016-09-29 12:00:00,32.46,32.57,32.45,32.53,30748.0,24.0321,24.1135,24.0247,24.0839,30748.0
2016-09-29 12:30:00,32.53,32.53,32.07,32.09,93067.0,24.0839,24.0839,23.7434,23.7582,93067.0
2016-09-29 13:00:00,32.09,32.11,31.92,32.06,113931.0,23.7582,23.773,23.6323,23.736,113931.0
2016-09-29 13:30:00,32.05,32.12,31.78,31.85,57223.0,23.7286,23.7804,23.5287,23.5805,57223.0
2016-09-29 14:00:00,31.86,32.13,31.83,32.11,83864.0,23.5879,23.7878,23.5657,23.773,83864.0
2016-09-29 14:30:00,32.11,32.16,32.03,32.09,110045.0,23.773,23.81,23.7138,23.7582,110045.0
2016-09-29 15:00:00,32.09,32.1,31.97,32.04,150427.0,23.7582,23.7656,23.6693,23.7212,150427.0
2016-09-29 15:30:00,32.03,32.14,31.98,31.98,216332.0,23.7138,23.7952,23.6767,23.6767,216332.0
2016-09-30 09:30:00,32.25,32.3,32.0,32.1,39289.0,23.8766,23.9136,23.6915,23.7656,39289.0
2016-09-30 10:00:00,32.11,32.29,32.11,32.28,54915.0,23.773,23.9062,23.773,23.8988,54915.0
2016-09-30 10:30:00,32.29,32.41,32.29,32.41,66883.0,23.9062,23.9951,23.9062,23.9951,66883.0
2016-09-30 11:00:00,32.42,32.66,32.41,32.56,75175.0,24.0025,24.1802,23.9951,24.1061,75175.0
2016-09-30 11:30:00,32.57,32.62,32.52,32.52,45393.0,24.1135,24.1506,24.0765,24.0765,45393.0
2016-09-30 12:00:00,32.52,32.64,32.47,32.57,58410.0,24.0765,24.1654,24.0395,24.1135,58410.0
2016-09-30 12:30:00,32.57,32.63,32.54,32.55,39305.0,24.1135,24.158,24.0913,24.0987,39305.0
2016-09-30 13:00:00,32.54,32.61,32.54,32.56,25820.0,24.0913,24.1432,24.0913,24.1061,25820.0
2016-09-30 13:30:00,32.57,32.62,32.54,32.61,33996.0,24.1135,24.1506,24.0913,24.1432,33996.0
2016-09-30 14:00:00,32.6,32.63,32.56,32.62,26998.0,24.1358,24.158,24.1061,24.1506,26998.0
2016-09-30 14:30:00,32.63,32.68,32.61,32.64,33728.0,24.158,24.195,24.1432,24.1654,33728.0
2016-09-30 15:00:00,32.65,32.7,32.64,32.69,45240.0,24.1728,24.2098,24.1654,24.2024,45240.0
2016-09-30 15:30:00,32.68,32.71,32.52,32.52,182502.0,24.195,24.2172,24.0765,24.0765,182502.0
2016-10-03 09:30:00,32.26,32.43,32.15,32.23,55592.0,23.884,24.0099,23.8026,23.8618,55592.0
2016-10-03 10:00:00,32.24,32.37,32.23,32.32,54921.0,23.8692,23.9655,23.8618,23.9285,54921.0
2016-10-03 10:30:00,32.31,32.61,32.3,32.55,54570.0,23.9211,24.1432,23.9136,24.0987,54570.0
2016-10-03 11:00:00,32.54,32.55,32.44,32.49,68625.0,24.0913,24.0987,24.0173,24.0543,68625.0
2016-10-03 11:30:00,32.48,32.49,32.31,32.36,55803.0,24.0469,24.0543,23.9211,23.9581,55803.0
2016-10-03 12:00:00,32.36,32.43,32.25,32.29,52553.0,23.9581,24.0099,23.8766,23.9062,52553.0
2016-10-03 12:30:00,32.28,32.28,32.19,32.23,58795.0,23.8988,23.8988,23.8322,23.8618,58795.0
2016-10-03 13:00:00,32.23,32.23,32.12,32.17,33556.0,23.8618,23.8618,23.7804,23.8174,33556.0
2016-10-03 13:30:00,32.17,32.19,32.13,32.14,27739.0,23.8174,23.8322,23.7878,23.7952,27739.0
2016-10-03 14:00:00,32.15,32.21,32.14,32.15,33900.0,23.8026,23.847,23.7952,23.8026,33900.0
2016-10-03 14:30:00,32.15,32.15,32.07,32.13,32859.0,23.8026,23.8026,23.7434,23.7878,32859.0
2016-10-03 15:00:00,32.13,32.23,32.1,32.21,51419.0,23.7878,23.8618,23.7656,23.847,51419.0
2016-10-03 15:30:00,32.21,32.22,32.12,32.16,161043.0,23.847,23.8544,23.7804,23.81,161043.0
2016-10-04 09:30:00,32.35,32.51,32.35,32.38,81782.0,23.9507,24.0691,23.9507,23.9729,81782.0
2016-10-04 10:00:00,32.38,32.44,32.26,32.36,81527.0,23.9729,24.0173,23.884,23.9581,81527.0
2016-10-04 10:30:00,32.37,32.63,32.36,32.6,88140.0,23.9655,24.158,23.9581,24.1358,88140.0
2016-10-04 11:00:00,32.61,32.61,32.32,32.53,126696.0,24.1432,24.1432,23.9285,24.0839,126696.0
2016-10-04 11:30:00,32.54,32.75,32.53,32.72,201925.0,24.0913,24.2468,24.0839,24.2246,201925.0
2016-10-04 12:00:00,32.71,32.78,32.69,32.72,102578.0,24.2172,24.269,24.2024,24.2246,102578.0
2016-10-04 12:30:00,32.71,32.71,32.57,32.59,65761.0,24.2172,24.2172,24.1135,24.1284,65761.0
2016-10-04 13:00:00,32.58,32.66,32.46,32.48,135099.0,24.1209,24.1802,24.0321,24.0469,135099.0
2016-10-04 13:30:00,32.48,32.53,32.45,32.52,74836.0,24.0469,24.0839,24.0247,24.0765,74836.0
2016-10-04 14:00:00,32.52,32.56,32.48,32.52,45851.0,24.0765,24.1061,24.0469,24.0765,45851.0
2016-10-04 14:30:00,32.51,32.61,32.48,32.48,114020.0,24.0691,24.1432,24.0469,24.0469,114020.0
2016-10-04 15:00:00,32.48,32.6,32.48,32.6,101341.0,24.0469,24.1358,24.0469,24.1358,101341.0
2016-10-04 15:30:00,32.61,32.65,32.57,32.6,183799.0,24.1432,24.1728,24.1135,24.1358,183799.0
2016-10-05 09:30:00,32.8,32.94,32.7,32.85,60613.0,24.2838,24.3875,24.2098,24.3208,60613.0
2016-10-05 10:00:00,32.86,33.24,32.86,33.23,111883.0,24.3282,24.6096,24.3282,24.6022,111883.0
2016-10-05 10:30:00,33.23,33.47,33.16,33.46,136205.0,24.6022,24.7799,24.5504,24.7725,136205.0
2016-10-05 11:00:00,33.46,33.5,33.37,33.45,149837.0,24.7725,24.8021,24.7058,24.7651,149837.0
2016-10-05 11:30:00,33.46,33.55,33.41,33.41,123862.0,24.7725,24.8391,24.7354,24.7354,123862.0
2016-10-05 12:00:00,33.42,33.46,33.42,33.44,66938.0,24.7429,24.7725,24.7429,24.7577,66938.0
2016-10-05 12:30:00,33.44,33.48,33.4,33.43,36653.0,24.7577,24.7873,24.728,24.7503,36653.0
2016-10-05 13:00:00,33.42,33.46,33.39,33.44,56350.0,24.7429,24.7725,24.7206,24.7577,56350.0
2016-10-05 13:30:00,33.45,33.49,33.42,33.43,32802.0,24.7651,24.7947,24.7429,24.7503,32802.0
2016-10-05 14:00:00,33.43,33.44,33.33,33.34,68000.0,24.7503,24.7577,24.6762,24.6836,68000.0
2016-10-05 14:30:00,33.34,33.36,33.32,33.34,35498.0,24.6836,24.6984,24.6688,24.6836,35498.0
2016-10-05 15:00:00,33.34,33.37,33.27,33.28,43701.0,24.6836,24.7058,24.6318,24.6392,43701.0
2016-10-05 15:30:00,33.27,33.37,33.26,33.26,110428.0,24.6318,24.7058,24.6244,24.6244,110428.0
2016-10-06 09:30:00,33.36,33.41,32.97,33.04,45720.0,24.6984,24.7354,24.4097,24.4615,45720.0
2016-10-06 10:00:00,33.02,33.24,32.98,33.18,122587.0,24.4467,24.6096,24.4171,24.5652,122587.0
2016-10-06 10:30:00,33.17,33.18,33.09,33.09,41065.0,24.5578,24.5652,24.4985,24.4985,41065.0
2016-10-06 11:00:00,33.08,33.11,33.03,33.1,56664.0,24.4911,24.5133,24.4541,24.5059,56664.0
2016-10-06 11:30:00,33.11,33.18,33.08,33.11,57740.0,24.5133,24.5652,24.4911,24.5133,57740.0
2016-10-06 12:00:00,33.12,33.2,33.11,33.18,49978.0,24.5207,24.58,24.5133,24.5652,49978.0
2016-10-06 12:30:00,33.17,33.19,33.14,33.18,41437.0,24.5578,24.5726,24.5356,24.5652,41437.0
2016-10-06 13:00:00,33.19,33.22,33.14,33.21,21961.0,24.5726,24.5948,24.5356,24.5874,21961.0
2016-10-06 13:30:00,33.21,33.23,33.15,33.18,53982.0,24.5874,24.6022,24.543,24.5652,53982.0
2016-10-06 14:00:00,33.18,33.23,33.17,33.2,29316.0,24.5652,24.6022,24.5578,24.58,29316.0
2016-10-06 14:30:00,33.21,33.22,33.14,33.14,20100.0,24.5874,24.5948,24.5356,24.5356,20100.0
2016-10-06 15:00:00,33.15,33.18,33.12,33.15,24804.0,24.543,24.5652,24.5207,24.543,24804.0
2016-10-06 15:30:00,33.14,33.17,33.12,33.15,64295.0,24.5356,24.5578,24.5207,24.543,64295.0
2016-10-07 09:30:00,33.04,33.21,32.8,32.87,39149.0,24.4615,24.5874,24.2838,24.3357,39149.0
2016-10-07 10:00:00,32.87,33.04,32.85,33.02,41229.0,24.3357,24.4615,24.3208,24.4467,41229.0
2016-10-07 10:30:00,33.01,33.06,32.94,33.04,56152.0,24.4393,24.4763,24.3875,24.4615,56152.0
2016-10-07 11:00:00,33.05,33.1,32.99,33.02,30326.0,24.4689,24.5059,24.4245,24.4467,30326.0
2016-10-07 11:30:00,33.0,33.02,32.76,32.87,43001.0,24.4319,24.4467,24.2542,24.3357,43001.0
2016-10-07 12:00:00,32.86,32.95,32.82,32.82,54736.0,24.3282,24.3949,24.2986,24.2986,54736.0
2016-10-07 12:30:00,32.84,32.91,32.79,32.91,32100.0,24.3134,24.3653,24.2764,24.3653,32100.0
2016-10-07 13:00:00,32.91,33.0,32.85,32.99,37576.0,24.3653,24.4319,24.3208,24.4245,37576.0
2016-10-07 13:30:00,33.0,33.07,32.95,33.02,42867.0,24.4319,24.4837,24.3949,24.4467,42867.0
2016-10-07 14:00:00,33.02,33.1,33.01,33.08,51731.0,24.4467,24.5059,24.4393,24.4911,51731.0
2016-10-07 14:30:00,33.08,33.18,33.07,33.16,32653.0,24.4911,24.5652,24.4837,24.5504,32653.0
2016-10-07 15:00:00,33.15,33.2,33.1,33.2,66544.0,24.543,24.58,24.5059,24.58,66544.0
2016-10-07 15:30:00,33.2,33.28,33.19,33.22,138790.0,24.58,24.6392,24.5726,24.5948,138790.0
2016-10-10 09:30:00,33.45,33.53,33.38,33.46,77939.0,24.7651,24.8243,24.7132,24.7725,77939.0
2016-10-10 10:00:00,33.47,33.48,33.38,33.42,59929.0,24.7799,24.7873,24.7132,24.7429,59929.0
2016-10-10 10:30:00,33.42,33.5,33.42,33.5,42443.0,24.7429,24.8021,24.7429,24.8021,42443.0
2016-10-10 11:00:00,33.49,33.49,33.33,33.36,60541.0,24.7947,24.7947,24.6762,24.6984,60541.0
2016-10-10 11:30:00,33.37,33.38,33.24,33.28,31510.0,24.7058,24.7132,24.6096,24.6392,31510.0
2016-10-10 12:00:00,33.28,33.33,33.26,33.3,23118.0,24.6392,24.6762,24.6244,24.654,23118.0
2016-10-10 12:30:00,33.3,33.33,33.28,33.32,23708.0,24.654,24.6762,24.6392,24.6688,23708.0
2016-10-10 13:00:00,33.32,33.38,33.32,33.34,18901.0,24.6688,24.7132,24.6688,24.6836,18901.0
2016-10-10 13:30:00,33.34,33.36,33.24,33.24,23544.0,24.6836,24.6984,24.6096,24.6096,23544.0
2016-10-10 14:00:00,33.24,33.25,33.15,33.17,45359.0,24.6096,24.617,24.543,24.5578,45359.0
2016-10-10 14:30:00,33.17,33.22,33.16,33.19,25195.0,24.5578,24.5948,24.5504,24.5726,25195.0
2016-10-10 15:00:00,33.2,33.21,33.15,33.18,49956.0,24.58,24.5874,24.543,24.5652,49956.0
2016-10-10 15:30:00,33.18,33.18,33.11,33.14,116254.0,24.5652,24.5652,24.5133,24.5356,116254.0
2016-10-11 09:30:00,33.13,33.26,33.07,33.2,124134.0,24.5281,24.6244,24.4837,24.58,124134.0
2016-10-11 10:00:00,33.19,33.25,33.02,33.05,93861.0,24.5726,24.617,24.4467,24.4689,93861.0
2016-10-11 10:30:00,33.06,33.14,32.93,32.93,83298.0,24.4763,24.5356,24.3801,24.3801,83298.0
2016-10-11 11:00:00,32.93,32.98,32.8,32.81,63731.0,24.3801,24.4171,24.2838,24.2912,63731.0
2016-10-11 11:30:00,32.8,32.86,32.72,32.81,63081.0,24.2838,24.3282,24.2246,24.2912,63081.0
2016-10-11 12:00:00,32.83,32.84,32.76,32.8,44492.0,24.306,24.3134,24.2542,24.2838,44492.0
2016-10-11 12:30:00,32.79,32.82,32.73,32.82,34897.0,24.2764,24.2986,24.232,24.2986,34897.0
2016-10-11 13:00:00,32.82,32.83,32.65,32.75,35965.0,24.2986,24.306,24.1728,24.2468,35965.0
2016-10-11 13:30:00,32.74,32.77,32.64,32.67,34267.0,24.2394,24.2616,24.1654,24.1876,34267.0
2016-10-11 14:00:00,32.67,32.7,32.57,32.64,45595.0,24.1876,24.2098,24.1135,24.1654,45595.0
2016-10-11 14:30:00,32.63,32.67,32.57,32.59,55771.0,24.158,24.1876,24.1135,24.1284,55771.0
2016-10-11 15:00:00,32.58,32.73,32.58,32.7,40468.0,24.1209,24.232,24.1209,24.2098,40468.0
2016-10-11 15:30:00,32.7,32.74,32.67,32.7,183036.0,24.2098,24.2394,24.1876,24.2098,183036.0
2016-10-12 09:30:00,32.64,32.83,32.59,32.83,61457.0,24.1654,24.306,24.1284,24.306,61457.0
2016-10-12 10:00:00,32.83,32.84,32.7,32.82,67649.0,24.306,24.3134,24.2098,24.2986,67649.0
2016-10-12 10:30:00,32.81,32.81,32.61,32.63,42121.0,24.2912,24.2912,24.1432,24.158,42121.0
2016-10-12 11:00:00,32.63,32.7,32.6,32.68,40761.0,24.158,24.2098,24.1358,24.195,40761.0
2016-10-12 11:30:00,32.68,32.73,32.68,32.7,24804.0,24.195,24.232,24.195,24.2098,24804.0
2016-10-12 12:00:00,32.71,32.77,32.68,32.73,23407.0,24.2172,24.2616,24.195,24.232,23407.0
2016-10-12 12:30:00,32.74,32.78,32.72,32.75,27035.0,24.2394,24.269,24.2246,24.2468,27035.0
2016-10-12 13:00:00,32.75,32.76,32.71,32.73,23015.0,24.2468,24.2542,24.2172,24.232,23015.0
2016-10-12 13:30:00,32.73,32.74,32.66,32.69,20541.0,24.232,24.2394,24.1802,24.2024,20541.0
2016-10-12 14:00:00,32.71,32.75,32.6,32.6,43771.0,24.2172,24.2468,24.1358,24.1358,43771.0
2016-10-12 14:30:00,32.61,32.64,32.57,32.59,20816.0,24.1432,24.1654,24.1135,24.1284,20816.0
2016-10-12 15:00:00,32.58,32.63,32.56,32.59,29402.0,24.1209,24.158,24.1061,24.1284,29402.0
2016-10-12 15:30:00,32.58,32.61,32.54,32.56,92237.0,24.1209,24.1432,24.0913,24.1061,92237.0
2016-10-13 09:30:00,32.08,32.4,31.55,31.6,87986.0,23.7508,23.9877,23.3584,23.3954,87986.0
2016-10-13 10:00:00,31.58,31.68,31.49,31.58,119286.0,23.3806,23.4546,23.314,23.3806,119286.0
2016-10-13 10:30:00,31.58,31.61,31.41,31.55,92851.0,23.3806,23.4028,23.2547,23.3584,92851.0
2016-10-13 11:00:00,31.56,31.73,31.49,31.67,77766.0,23.3658,23.4916,23.314,23.4472,77766.0
2016-10-13 11:30:00,31.67,31.68,31.5,31.58,67075.0,23.4472,23.4546,23.3214,23.3806,67075.0
2016-10-13 12:00:00,31.58,31.58,31.45,31.46,38723.0,23.3806,23.3806,23.2843,23.2917,38723.0
2016-10-13 12:30:00,31.46,31.62,31.46,31.59,29486.0,23.2917,23.4102,23.2917,23.388,29486.0
2016-10-13 13:00:00,31.58,31.63,31.54,31.61,22617.0,23.3806,23.4176,23.351,23.4028,22617.0
2016-10-13 13:30:00,31.62,31.75,31.57,31.75,22375.0,23.4102,23.5064,23.3732,23.5064,22375.0
2016-10-13 14:00:00,31.74,31.74,31.62,31.66,24339.0,23.499,23.499,23.4102,23.4398,24339.0
2016-10-13 14:30:00,31.66,31.82,31.66,31.79,36746.0,23.4398,23.5583,23.4398,23.5361,36746.0
2016-10-13 15:00:00,31.79,31.85,31.73,31.76,29226.0,23.5361,23.5805,23.4916,23.5139,29226.0
2016-10-13 15:30:00,31.76,31.81,31.67,31.75,97124.0,23.5139,23.5509,23.4472,23.5064,97124.0
2016-10-14 09:30:00,32.22,32.44,32.15,32.18,117464.0,23.8544,24.0173,23.8026,23.8248,117464.0
2016-10-14 10:00:00,32.16,32.31,32.09,32.19,88669.0,23.81,23.9211,23.7582,23.8322,88669.0
2016-10-14 10:30:00,32.2,32.31,32.1,32.12,58432.0,23.8396,23.9211,23.7656,23.7804,58432.0
2016-10-14 11:00:00,32.11,32.12,31.94,32.02,76679.0,23.773,23.7804,23.6471,23.7063,76679.0
2016-10-14 11:30:00,32.02,32.05,31.93,31.95,39963.0,23.7063,23.7286,23.6397,23.6545,39963.0
2016-10-14 12:00:00,31.93,31.95,31.83,31.93,33646.0,23.6397,23.6545,23.5657,23.6397,33646.0
2016-10-14 12:30:00,31.93,32.03,31.93,31.98,67465.0,23.6397,23.7138,23.6397,23.6767,67465.0
2016-10-14 13:00:00,31.97,32.09,31.93,32.05,78544.0,23.6693,23.7582,23.6397,23.7286,78544.0
2016-10-14 13:30:00,32.06,32.08,31.97,32.02,47211.0,23.736,23.7508,23.6693,23.7063,47211.0
2016-10-14 14:00:00,32.01,32.07,31.93,32.07,27389.0,23.6989,23.7434,23.6397,23.7434,27389.0
2016-10-14 14:30:00,32.08,32.1,32.02,32.04,36520.0,23.7508,23.7656,23.7063,23.7212,36520.0
2016-10-14 15:00:00,32.04,32.1,32.03,32.09,24994.0,23.7212,23.7656,23.7138,23.7582,24994.0
2016-10-14 15:30:00,32.09,32.16,32.02,32.02,141795.0,23.7582,23.81,23.7063,23.7063,141795.0
2016-10-17 09:30:00,32.0,32.13,32.0,32.05,158695.0,23.6915,23.7878,23.6915,23.7286,158695.0
2016-10-17 10:00:00,32.06,32.24,31.99,32.21,96635.0,23.736,23.8692,23.6841,23.847,96635.0
2016-10-17 10:30:00,32.2,32.23,32.03,32.13,44973.0,23.8396,23.8618,23.7138,23.7878,44973.0
2016-10-17 11:00:00,32.14,32.17,32.07,32.08,58462.0,23.7952,23.8174,23.7434,23.7508,58462.0
2016-10-17 11:30:00,32.1,32.19,32.08,32.16,50696.0,23.7656,23.8322,23.7508,23.81,50696.0
2016-10-17 12:00:00,32.17,32.18,32.07,32.09,64734.0,23.8174,23.8248,23.7434,23.7582,64734.0
2016-10-17 12:30:00,32.08,32.12,32.05,32.07,41489.0,23.7508,23.7804,23.7286,23.7434,41489.0
2016-10-17 13:00:00,32.06,32.08,32.0,32.01,85559.0,23.736,23.7508,23.6915,23.6989,85559.0
2016-10-17 13:30:00,32.0,32.03,31.89,31.89,33338.0,23.6915,23.7138,23.6101,23.6101,33338.0
2016-10-17 14:00:00,31.9,31.99,31.89,31.96,39601.0,23.6175,23.6841,23.6101,23.6619,39601.0
2016-10-17 14:30:00,31.96,32.0,31.95,32.0,30920.0,23.6619,23.6915,23.6545,23.6915,30920.0
2016-10-17 15:00:00,32.0,32.01,31.97,31.97,31695.0,23.6915,23.6989,23.6693,23.6693,31695.0
2016-10-17 15:30:00,31.97,32.02,31.96,31.98,152769.0,23.6693,23.7063,23.6619,23.6767,152769.0
2016-10-18 09:30:00,32.27,32.46,32.11,32.16,275373.0,23.8914,24.0321,23.773,23.81,275373.0
2016-10-18 10:00:00,32.16,32.22,31.86,31.89,208328.0,23.81,23.8544,23.5879,23.6101,208328.0
2016-10-18 10:30:00,31.88,32.19,31.87,32.1,98385.0,23.6027,23.8322,23.5953,23.7656,98385.0
2016-10-18 11:00:00,32.1,32.14,31.93,31.99,93664.0,23.7656,23.7952,23.6397,23.6841,93664.0
2016-10-18 11:30:00,32.0,32.09,31.92,32.08,70498.0,23.6915,23.7582,23.6323,23.7508,70498.0
2016-10-18 12:00:00,32.08,32.12,32.04,32.09,53435.0,23.7508,23.7804,23.7212,23.7582,53435.0
2016-10-18 12:30:00,32.09,32.12,32.06,32.08,44270.0,23.7582,23.7804,23.736,23.7508,44270.0
2016-10-18 13:00:00,32.08,32.25,32.07,32.22,89810.0,23.7508,23.8766,23.7434,23.8544,89810.0
2016-10-18 13:30:00,32.2,32.22,32.13,32.14,79616.0,23.8396,23.8544,23.7878,23.7952,79616.0
2016-10-18 14:00:00,32.15,32.22,32.12,32.22,38442.0,23.8026,23.8544,23.7804,23.8544,38442.0
2016-10-18 14:30:00,32.23,32.26,32.18,32.25,41399.0,23.8618,23.884,23.8248,23.8766,41399.0
2016-10-18 15:00:00,32.25,32.28,32.2,32.27,37830.0,23.8766,23.8988,23.8396,23.8914,37830.0
2016-10-18 15:30:00,32.27,32.32,32.25,32.29,264088.0,23.8914,23.9285,23.8766,23.9062,264088.0
2016-10-19 09:30:00,32.43,32.99,32.43,32.87,112973.0,24.0099,24.4245,24.0099,24.3357,112973.0
2016-10-19 10:00:00,32.87,32.96,32.66,32.96,187921.0,24.3357,24.4023,24.1802,24.4023,187921.0
2016-10-19 10:30:00,32.96,33.07,32.93,32.98,127609.0,24.4023,24.4837,24.3801,24.4171,127609.0
2016-10-19 11:00:00,32.97,33.0,32.88,32.94,125406.0,24.4097,24.4319,24.3431,24.3875,125406.0
2016-10-19 11:30:00,32.95,32.98,32.89,32.95,99593.0,24.3949,24.4171,24.3505,24.3949,99593.0
2016-10-19 12:00:00,32.95,33.0,32.92,32.98,96176.0,24.3949,24.4319,24.3727,24.4171,96176.0
2016-10-19 12:30:00,32.98,33.0,32.92,32.93,89527.0,24.4171,24.4319,24.3727,24.3801,89527.0
2016-10-19 13:00:00,32.93,32.98,32.9,32.98,75701.0,24.3801,24.4171,24.3579,24.4171,75701.0
2016-10-19 13:30:00,32.98,33.1,32.98,33.1,55928.0,24.4171,24.5059,24.4171,24.5059,55928.0
2016-10-19 14:00:00,33.1,33.25,33.09,33.22,80065.0,24.5059,24.617,24.4985,24.5948,80065.0
2016-10-19 14:30:00,33.23,33.23,33.11,33.17,64111.0,24.6022,24.6022,24.5133,24.5578,64111.0
2016-10-19 15:00:00,33.17,33.26,33.14,33.25,79021.0,24.5578,24.6244,24.5356,24.617,79021.0
2016-10-19 15:30:00,33.24,33.26,33.2,33.21,237553.0,24.6096,24.6244,24.58,24.5874,237553.0
2016-10-20 09:30:00,33.19,33.74,33.06,33.72,141810.0,24.5726,24.9798,24.4763,24.965,141810.0
2016-10-20 10:00:00,33.73,33.78,33.4,33.48,123484.0,24.9724,25.0094,24.728,24.7873,123484.0
2016-10-20 10:30:00,33.47,33.47,33.09,33.14,133242.0,24.7799,24.7799,24.4985,24.5356,133242.0
2016-10-20 11:00:00,33.12,33.28,33.08,33.21,52388.0,24.5207,24.6392,24.4911,24.5874,52388.0
2016-10-20 11:30:00,33.2,33.24,33.13,33.23,59777.0,24.58,24.6096,24.5281,24.6022,59777.0
2016-10-20 12:00:00,33.24,33.28,33.12,33.14,48782.0,24.6096,24.6392,24.5207,24.5356,48782.0
2016-10-20 12:30:00,33.13,33.26,33.1,33.11,64788.0,24.5281,24.6244,24.5059,24.5133,64788.0
2016-10-20 13:00:00,33.12,33.23,33.11,33.15,41789.0,24.5207,24.6022,24.5133,24.543,41789.0
2016-10-20 13:30:00,33.16,33.22,33.13,33.17,34470.0,24.5504,24.5948,24.5281,24.5578,34470.0
2016-10-20 14:00:00,33.17,33.22,33.13,33.17,51786.0,24.5578,24.5948,24.5281,24.5578,51786.0
2016-10-20 14:30:00,33.18,33.2,33.1,33.18,43346.0,24.5652,24.58,24.5059,24.5652,43346.0
2016-10-20 15:00:00,33.19,33.19,33.05,33.05,58719.0,24.5726,24.5726,24.4689,24.4689,58719.0
2016-10-20 15:30:00,33.05,33.12,33.04,33.04,220117.0,24.4689,24.5207,24.4615,24.4615,220117.0
2016-10-21 09:30:00,32.78,32.97,32.75,32.95,136714.0,24.269,24.4097,24.2468,24.3949,136714.0
2016-10-21 10:00:00,32.95,33.01,32.89,32.98,68327.0,24.3949,24.4393,24.3505,24.4171,68327.0
2016-10-21 10:30:00,32.99,33.03,32.94,33.01,48315.0,24.4245,24.4541,24.3875,24.4393,48315.0
2016-10-21 11:00:00,33.01,33.08,32.97,32.98,44554.0,24.4393,24.4911,24.4097,24.4171,44554.0
2016-10-21 11:30:00,32.99,33.08,32.96,33.03,128140.0,24.4245,24.4911,24.4023,24.4541,128140.0
2016-10-21 12:00:00,33.03,33.12,33.01,33.03,44564.0,24.4541,24.5207,24.4393,24.4541,44564.0
2016-10-21 12:30:00,33.03,33.06,32.99,32.99,41849.0,24.4541,24.4763,24.4245,24.4245,41849.0
2016-10-21 13:00:00,33.0,33.01,32.89,32.91,48957.0,24.4319,24.4393,24.3505,24.3653,48957.0
2016-10-21 13:30:00,32.91,32.91,32.84,32.85,39684.0,24.3653,24.3653,24.3134,24.3208,39684.0
2016-10-21 14:00:00,32.85,32.93,32.82,32.93,41925.0,24.3208,24.3801,24.2986,24.3801,41925.0
2016-10-21 14:30:00,32.93,32.98,32.91,32.97,33898.0,24.3801,24.4171,24.3653,24.4097,33898.0
2016-10-21 15:00:00,32.97,32.98,32.92,32.95,48017.0,24.4097,24.4171,24.3727,24.3949,48017.0
2016-10-21 15:30:00,32.94,32.95,32.87,32.93,171954.0,24.3875,24.3949,24.3357,24.3801,171954.0
2016-10-24 09:30:00,33.38,33.38,33.15,33.33,98779.0,24.7132,24.7132,24.543,24.6762,98779.0
2016-10-24 10:00:00,33.34,33.4,33.22,33.26,39052.0,24.6836,24.728,24.5948,24.6244,39052.0
2016-10-24 10:30:00,33.25,33.29,33.19,33.26,31965.0,24.617,24.6466,24.5726,24.6244,31965.0
2016-10-24 11:00:00,33.25,33.28,33.24,33.24,29420.0,24.617,24.6392,24.6096,24.6096,29420.0
2016-10-24 11:30:00,33.25,33.29,33.23,33.25,21819.0,24.617,24.6466,24.6022,24.617,21819.0
2016-10-24 12:00:00,33.25,33.26,33.2,33.22,14590.0,24.617,24.6244,24.58,24.5948,14590.0
2016-10-24 12:30:00,33.22,33.24,33.17,33.19,12010.0,24.5948,24.6096,24.5578,24.5726,12010.0
2016-10-24 13:00:00,33.19,33.2,33.16,33.18,11142.0,24.5726,24.58,24.5504,24.5652,11142.0
2016-10-24 13:30:00,33.18,33.22,33.15,33.16,25445.0,24.5652,24.5948,24.543,24.5504,25445.0
2016-10-24 14:00:00,33.15,33.19,33.15,33.17,12923.0,24.543,24.5726,24.543,24.5578,12923.0
2016-10-24 14:30:00,33.18,33.2,33.16,33.19,14781.0,24.5652,24.58,24.5504,24.5726,14781.0
2016-10-24 15:00:00,33.2,33.2,33.11,33.12,16512.0,24.58,24.58,24.5133,24.5207,16512.0
2016-10-24 15:30:00,33.12,33.12,33.07,33.09,93404.0,24.5207,24.5207,24.4837,24.4985,93404.0
2016-10-25 09:30:00,33.07,33.27,33.04,33.17,51272.0,24.4837,24.6318,24.4615,24.5578,51272.0
2016-10-25 10:00:00,33.16,33.16,33.04,33.08,35028.0,24.5504,24.5504,24.4615,24.4911,35028.0
2016-10-25 10:30:00,33.07,33.08,32.86,32.95,46247.0,24.4837,24.4911,24.3282,24.3949,46247.0
2016-10-25 11:00:00,32.95,33.01,32.91,32.98,39824.0,24.3949,24.4393,24.3653,24.4171,39824.0
2016-10-25 11:30:00,32.98,33.01,32.92,32.94,26375.0,24.4171,24.4393,24.3727,24.3875,26375.0
2016-10-25 12:00:00,32.93,32.96,32.87,32.91,28512.0,24.3801,24.4023,24.3357,24.3653,28512.0
2016-10-25 12:30:00,32.91,32.98,32.91,32.93,31830.0,24.3653,24.4171,24.3653,24.3801,31830.0
2016-10-25 13:00:00,32.93,32.98,32.91,32.94,22662.0,24.3801,24.4171,24.3653,24.3875,22662.0
2016-10-25 13:30:00,32.95,33.01,32.95,32.98,20862.0,24.3949,24.4393,24.3949,24.4171,20862.0
2016-10-25 14:00:00,32.98,32.99,32.94,32.96,22175.0,24.4171,24.4245,24.3875,24.4023,22175.0
2016-10-25 14:30:00,32.96,32.96,32.91,32.92,25936.0,24.4023,24.4023,24.3653,24.3727,25936.0
2016-10-25 15:00:00,32.93,33.0,32.91,33.0,47190.0,24.3801,24.4319,24.3653,24.4319,47190.0
2016-10-25 15:30:00,33.0,33.06,32.99,33.01,158040.0,24.4319,24.4763,24.4245,24.4393,158040.0
2016-10-26 09:30:00,32.84,33.18,32.77,33.1,73176.0,24.3134,24.5652,24.2616,24.5059,73176.0
2016-10-26 10:00:00,33.1,33.14,32.99,33.09,45476.0,24.5059,24.5356,24.4245,24.4985,45476.0
2016-10-26 10:30:00,33.09,33.19,33.08,33.15,37730.0,24.4985,24.5726,24.4911,24.543,37730.0
2016-10-26 11:00:00,33.15,33.21,33.14,33.18,41889.0,24.543,24.5874,24.5356,24.5652,41889.0
2016-10-26 11:30:00,33.2,33.3,33.2,33.24,20834.0,24.58,24.654,24.58,24.6096,20834.0
2016-10-26 12:00:00,33.24,33.29,33.21,33.28,10506.0,24.6096,24.6466,24.5874,24.6392,10506.0
2016-10-26 12:30:00,33.28,33.29,33.23,33.23,23454.0,24.6392,24.6466,24.6022,24.6022,23454.0
2016-10-26 13:00:00,33.23,33.23,33.13,33.15,16236.0,24.6022,24.6022,24.5281,24.543,16236.0
2016-10-26 13:30:00,33.16,33.16,33.02,33.03,22779.0,24.5504,24.5504,24.4467,24.4541,22779.0
2016-10-26 14:00:00,33.04,33.04,32.97,33.02,18045.0,24.4615,24.4615,24.4097,24.4467,18045.0
2016-10-26 14:30:00,33.01,33.07,32.98,33.05,25805.0,24.4393,24.4837,24.4171,24.4689,25805.0
2016-10-26 15:00:00,33.05,33.14,33.03,33.13,19051.0,24.4689,24.5356,24.4541,24.5281,19051.0
2016-10-26 15:30:00,33.13,33.15,33.09,33.12,77853.0,24.5281,24.543,24.4985,24.5207,77853.0
2016-10-27 09:30:00,33.32,33.35,33.23,33.32,39150.0,24.6688,24.691,24.6022,24.6688,39150.0
2016-10-27 10:00:00,33.32,33.32,33.14,33.31,53891.0,24.6688,24.6688,24.5356,24.6614,53891.0
2016-10-27 10:30:00,33.31,33.36,33.22,33.36,27620.0,24.6614,24.6984,24.5948,24.6984,27620.0
2016-10-27 11:00:00,33.37,33.38,33.33,33.34,20600.0,24.7058,24.7132,24.6762,24.6836,20600.0
2016-10-27 11:30:00,33.34,33.45,33.25,33.45,43062.0,24.6836,24.7651,24.617,24.7651,43062.0
2016-10-27 12:00:00,33.45,33.47,33.42,33.45,18168.0,24.7651,24.7799,24.7429,24.7651,18168.0
2016-10-27 12:30:00,33.46,33.46,33.35,33.39,27589.0,24.7725,24.7725,24.691,24.7206,27589.0
2016-10-27 13:00:00,33.38,33.43,33.36,33.38,27104.0,24.7132,24.7503,24.6984,24.7132,27104.0
2016-10-27 13:30:00,33.37,33.42,33.36,33.4,12720.0,24.7058,24.7429,24.6984,24.728,12720.0
2016-10-27 14:00:00,33.39,33.42,33.37,33.39,22255.0,24.7206,24.7429,24.7058,24.7206,22255.0
2016-10-27 14:30:00,33.39,33.39,33.35,33.37,11880.0,24.7206,24.7206,24.691,24.7058,11880.0
2016-10-27 15:00:00,33.37,33.38,33.27,33.37,25631.0,24.7058,24.7132,24.6318,24.7058,25631.0
2016-10-27 15:30:00,33.36,33.36,33.26,33.3,82980.0,24.6984,24.6984,24.6244,24.654,82980.0
2016-10-28 09:30:00,33.35,33.35,33.01,33.01,60889.0,24.691,24.691,24.4393,24.4393,60889.0
2016-10-28 10:00:00,33.01,33.1,32.82,33.05,49902.0,24.4393,24.5059,24.2986,24.4689,49902.0
2016-10-28 10:30:00,33.04,33.13,32.93,32.94,37527.0,24.4615,24.5281,24.3801,24.3875,37527.0
2016-10-28 11:00:00,32.93,33.12,32.93,33.09,46023.0,24.3801,24.5207,24.3801,24.4985,46023.0
2016-10-28 11:30:00,33.09,33.12,33.08,33.11,21423.0,24.4985,24.5207,24.4911,24.5133,21423.0
2016-10-28 12:00:00,33.1,33.14,33.08,33.08,30582.0,24.5059,24.5356,24.4911,24.4911,30582.0
2016-10-28 12:30:00,33.09,33.14,33.08,33.12,11281.0,24.4985,24.5356,24.4911,24.5207,11281.0
2016-10-28 13:00:00,33.13,33.14,32.95,33.04,34147.0,24.5281,24.5356,24.3949,24.4615,34147.0
2016-10-28 13:30:00,33.02,33.04,32.76,32.76,24903.0,24.4467,24.4615,24.2542,24.2542,24903.0
2016-10-28 14:00:00,32.78,32.91,32.74,32.85,41661.0,24.269,24.3653,24.2394,24.3208,41661.0
2016-10-28 14:30:00,32.86,32.93,32.81,32.9,45147.0,24.3282,24.3801,24.2912,24.3579,45147.0
2016-10-28 15:00:00,32.91,32.97,32.82,32.96,37509.0,24.3653,24.4097,24.2986,24.4023,37509.0
2016-10-28 15:30:00,32.96,32.97,32.85,32.89,127708.0,24.4023,24.4097,24.3208,24.3505,127708.0
2016-10-31 09:30:00,32.99,33.01,32.82,32.87,37782.0,24.4245,24.4393,24.2986,24.3357,37782.0
2016-10-31 10:00:00,32.87,33.08,32.84,33.03,53253.0,24.3357,24.4911,24.3134,24.4541,53253.0
2016-10-31 10:30:00,33.03,33.03,32.91,32.92,42086.0,24.4541,24.4541,24.3653,24.3727,42086.0
2016-10-31 11:00:00,32.93,33.09,32.92,33.08,41183.0,24.3801,24.4985,24.3727,24.4911,41183.0
2016-10-31 11:30:00,33.1,33.13,33.06,33.13,51646.0,24.5059,24.5281,24.4763,24.5281,51646.0
2016-10-31 12:00:00,33.12,33.18,33.1,33.12,31951.0,24.5207,24.5652,24.5059,24.5207,31951.0
2016-10-31 12:30:00,33.13,33.14,33.1,33.11,30831.0,24.5281,24.5356,24.5059,24.5133,30831.0
2016-10-31 13:00:00,33.1,33.11,33.04,33.05,36938.0,24.5059,24.5133,24.4615,24.4689,36938.0
2016-10-31 13:30:00,33.05,33.09,33.03,33.05,28471.0,24.4689,24.4985,24.4541,24.4689,28471.0
2016-10-31 14:00:00,33.04,33.07,33.0,33.05,53647.0,24.4615,24.4837,24.4319,24.4689,53647.0
2016-10-31 14:30:00,33.05,33.07,33.03,33.07,17748.0,24.4689,24.4837,24.4541,24.4837,17748.0
2016-10-31 15:00:00,33.07,33.11,33.06,33.1,43558.0,24.4837,24.5133,24.4763,24.5059,43558.0
2016-10-31 15:30:00,33.11,33.13,33.06,33.08,186866.0,24.5133,24.5281,24.4763,24.4911,186866.0
2016-11-01 09:30:00,33.21,33.36,33.09,33.23,35152.0,24.5874,24.6984,24.4985,24.6022,35152.0
2016-11-01 10:00:00,33.22,33.22,33.01,33.03,18623.0,24.5948,24.5948,24.4393,24.4541,18623.0
2016-11-01 10:30:00,33.01,33.08,32.89,33.08,21188.0,24.4393,24.4911,24.3505,24.4911,21188.0
2016-11-01 11:00:00,33.08,33.09,32.99,33.02,25065.0,24.4911,24.4985,24.4245,24.4467,25065.0
2016-11-01 11:30:00,33.01,33.06,32.95,32.96,35105.0,24.4393,24.4763,24.3949,24.4023,35105.0
2016-11-01 12:00:00,32.97,33.0,32.87,32.9,58881.0,24.4097,24.4319,24.3357,24.3579,58881.0
2016-11-01 12:30:00,32.88,32.95,32.87,32.95,26436.0,24.3431,24.3949,24.3357,24.3949,26436.0
2016-11-01 13:00:00,32.95,32.98,32.85,32.92,25865.0,24.3949,24.4171,24.3208,24.3727,25865.0
2016-11-01 13:30:00,32.92,32.92,32.73,32.78,67058.0,24.3727,24.3727,24.232,24.269,67058.0
2016-11-01 14:00:00,32.77,32.81,32.63,32.78,70658.0,24.2616,24.2912,24.158,24.269,70658.0
2016-11-01 14:30:00,32.77,32.86,32.77,32.8,31044.0,24.2616,24.3282,24.2616,24.2838,31044.0
2016-11-01 15:00:00,32.79,33.0,32.75,32.98,56783.0,24.2764,24.4319,24.2468,24.4171,56783.0
2016-11-01 15:30:00,32.98,33.03,32.91,32.94,156260.0,24.4171,24.4541,24.3653,24.3875,156260.0
2016-11-02 09:30:00,32.77,32.8,32.65,32.67,34453.0,24.2616,24.2838,24.1728,24.1876,34453.0
2016-11-02 10:00:00,32.65,32.65,32.43,32.52,47024.0,24.1728,24.1728,24.0099,24.0765,47024.0
2016-11-02 10:30:00,32.51,32.56,32.37,32.38,35860.0,24.0691,24.1061,23.9655,23.9729,35860.0
2016-11-02 11:00:00,32.4,32.57,32.4,32.5,32978.0,23.9877,24.1135,23.9877,24.0617,32978.0
2016-11-02 11:30:00,32.49,32.51,32.42,32.47,34245.0,24.0543,24.0691,24.0025,24.0395,34245.0
2016-11-02 12:00:00,32.48,32.49,32.44,32.46,27712.0,24.0469,24.0543,24.0173,24.0321,27712.0
2016-11-02 12:30:00,32.47,32.53,32.46,32.51,19198.0,24.0395,24.0839,24.0321,24.0691,19198.0
2016-11-02 13:00:00,32.51,32.52,32.31,32.41,24049.0,24.0691,24.0765,23.9211,23.9951,24049.0
2016-11-02 13:30:00,32.4,32.44,32.29,32.4,22045.0,23.9877,24.0173,23.9062,23.9877,22045.0
2016-11-02 14:00:00,32.41,32.52,32.21,32.42,73774.0,23.9951,24.0765,23.847,24.0025,73774.0
2016-11-02 14:30:00,32.42,32.5,32.35,32.38,52700.0,24.0025,24.0617,23.9507,23.9729,52700.0
2016-11-02 15:00:00,32.37,32.47,32.35,32.47,45762.0,23.9655,24.0395,23.9507,24.0395,45762.0
2016-11-02 15:30:00,32.47,32.47,32.31,32.34,180407.0,24.0395,24.0395,23.9211,23.9433,180407.0
2016-11-03 09:30:00,32.5,32.63,32.44,32.55,32095.0,24.0617,24.158,24.0173,24.0987,32095.0
2016-11-03 10:00:00,32.56,32.65,32.45,32.62,20143.0,24.1061,24.1728,24.0247,24.1506,20143.0
2016-11-03 10:30:00,32.64,32.72,32.58,32.63,18761.0,24.1654,24.2246,24.1209,24.158,18761.0
2016-11-03 11:00:00,32.63,32.71,32.59,32.66,24025.0,24.158,24.2172,24.1284,24.1802,24025.0
2016-11-03 11:30:00,32.67,32.69,32.55,32.59,18681.0,24.1876,24.2024,24.0987,24.1284,18681.0
2016-11-03 12:00:00,32.59,32.59,32.45,32.46,13566.0,24.1284,24.1284,24.0247,24.0321,13566.0
2016-11-03 12:30:00,32.47,32.47,32.39,32.44,15921.0,24.0395,24.0395,23.9803,24.0173,15921.0
2016-11-03 13:00:00,32.44,32.45,32.36,32.44,15525.0,24.0173,24.0247,23.9581,24.0173,15525.0
2016-11-03 13:30:00,32.44,32.46,32.4,32.43,14696.0,24.0173,24.0321,23.9877,24.0099,14696.0
2016-11-03 14:00:00,32.43,32.5,32.42,32.44,18878.0,24.0099,24.0617,24.0025,24.0173,18878.0
2016-11-03 14:30:00,32.45,32.52,32.44,32.51,56540.0,24.0247,24.0765,24.0173,24.0691,56540.0
2016-11-03 15:00:00,32.51,32.52,32.48,32.51,38922.0,24.0691,24.0765,24.0469,24.0691,38922.0
2016-11-03 15:30:00,32.5,32.51,32.43,32.5,134057.0,24.0617,24.0691,24.0099,24.0617,134057.0
2016-11-04 09:30:00,32.47,32.5,32.29,32.3,37209.0,24.0395,24.0617,23.9062,23.9136,37209.0
2016-11-04 10:00:00,32.32,32.47,32.31,32.46,26944.0,23.9285,24.0395,23.9211,24.0321,26944.0
2016-11-04 10:30:00,32.46,32.76,32.45,32.76,29716.0,24.0321,24.2542,24.0247,24.2542,29716.0
2016-11-04 11:00:00,32.75,32.84,32.73,32.77,41757.0,24.2468,24.3134,24.232,24.2616,41757.0
2016-11-04 11:30:00,32.76,32.81,32.73,32.78,19657.0,24.2542,24.2912,24.232,24.269,19657.0
2016-11-04 12:00:00,32.79,32.96,32.77,32.95,36891.0,24.2764,24.4023,24.2616,24.3949,36891.0
2016-11-04 12:30:00,32.96,32.99,32.91,32.93,12360.0,24.4023,24.4245,24.3653,24.3801,12360.0
2016-11-04 13:00:00,32.92,32.94,32.86,32.87,9548.0,24.3727,24.3875,24.3282,24.3357,9548.0
2016-11-04 13:30:00,32.86,32.87,32.77,32.79,14834.0,24.3282,24.3357,24.2616,24.2764,14834.0
2016-11-04 14:00:00,32.79,32.8,32.72,32.75,16288.0,24.2764,24.2838,24.2246,24.2468,16288.0
2016-11-04 14:30:00,32.76,32.76,32.65,32.67,19523.0,24.2542,24.2542,24.1728,24.1876,19523.0
2016-11-04 15:00:00,32.68,32.71,32.6,32.7,39220.0,24.195,24.2172,24.1358,24.2098,39220.0
2016-11-04 15:30:00,32.69,32.69,32.61,32.66,149009.0,24.2024,24.2024,24.1432,24.1802,149009.0
2016-11-07 09:30:00,33.35,33.51,33.3,33.48,90992.0,24.691,24.8095,24.654,24.7873,90992.0
2016-11-07 10:00:00,33.48,33.59,33.48,33.52,68363.0,24.7873,24.8687,24.7873,24.8169,68363.0
2016-11-07 10:30:00,33.51,33.53,33.39,33.44,54547.0,24.8095,24.8243,24.7206,24.7577,54547.0
2016-11-07 11:00:00,33.45,33.52,33.41,33.48,53950.0,24.7651,24.8169,24.7354,24.7873,53950.0
2016-11-07 11:30:00,33.48,33.51,33.44,33.48,32084.0,24.7873,24.8095,24.7577,24.7873,32084.0
2016-11-07 12:00:00,33.48,33.54,33.47,33.51,28312.0,24.7873,24.8317,24.7799,24.8095,28312.0
2016-11-07 12:30:00,33.52,33.53,33.44,33.49,67432.0,24.8169,24.8243,24.7577,24.7947,67432.0
2016-11-07 13:00:00,33.49,33.53,33.48,33.5,20091.0,24.7947,24.8243,24.7873,24.8021,20091.0
2016-11-07 13:30:00,33.49,33.56,33.49,33.55,17584.0,24.7947,24.8465,24.7947,24.8391,17584.0
2016-11-07 14:00:00,33.54,33.57,33.5,33.53,27357.0,24.8317,24.8539,24.8021,24.8243,27357.0
2016-11-07 14:30:00,33.53,33.57,33.47,33.53,29213.0,24.8243,24.8539,24.7799,24.8243,29213.0
2016-11-07 15:00:00,33.53,33.54,33.48,33.51,40831.0,24.8243,24.8317,24.7873,24.8095,40831.0
2016-11-07 15:30:00,33.51,33.72,33.48,33.68,248595.0,24.8095,24.965,24.7873,24.9353,248595.0
2016-11-08 09:30:00,33.5,33.64,33.36,33.47,56574.0,24.8021,24.9057,24.6984,24.7799,56574.0
2016-11-08 10:00:00,33.47,33.48,33.33,33.4,39979.0,24.7799,24.7873,24.6762,24.728,39979.0
2016-11-08 10:30:00,33.39,33.61,33.39,33.51,27268.0,24.7206,24.8835,24.7206,24.8095,27268.0
2016-11-08 11:00:00,33.52,33.75,33.52,33.7,30530.0,24.8169,24.9872,24.8169,24.9502,30530.0
2016-11-08 11:30:00,33.7,33.81,33.69,33.78,27008.0,24.9502,25.0316,24.9427,25.0094,27008.0
2016-11-08 12:00:00,33.8,33.86,33.76,33.84,31884.0,25.0242,25.0686,24.9946,25.0538,31884.0
2016-11-08 12:30:00,33.84,33.86,33.79,33.86,23612.0,25.0538,25.0686,25.0168,25.0686,23612.0
2016-11-08 13:00:00,33.85,33.87,33.76,33.78,28172.0,25.0612,25.076,24.9946,25.0094,28172.0
2016-11-08 13:30:00,33.77,33.87,33.75,33.75,43604.0,25.002,25.076,24.9872,24.9872,43604.0
2016-11-08 14:00:00,33.75,33.76,33.64,33.65,29630.0,24.9872,24.9946,24.9057,24.9131,29630.0
2016-11-08 14:30:00,33.65,33.65,33.56,33.62,41354.0,24.9131,24.9131,24.8465,24.8909,41354.0
2016-11-08 15:00:00,33.62,33.71,33.6,33.68,45827.0,24.8909,24.9576,24.8761,24.9353,45827.0
2016-11-08 15:30:00,33.68,33.76,33.54,33.59,128377.0,24.9353,24.9946,24.8317,24.8687,128377.0
2016-11-09 09:30:00,33.91,34.58,33.89,34.57,100070.0,25.1056,25.6017,25.0908,25.5943,100070.0
2016-11-09 10:00:00,34.56,34.57,34.27,34.39,111995.0,25.5869,25.5943,25.3722,25.461,111995.0
2016-11-09 10:30:00,34.38,34.53,34.3,34.51,58293.0,25.4536,25.5647,25.3944,25.5498,58293.0
2016-11-09 11:00:00,34.51,34.74,34.51,34.74,82777.0,25.5498,25.7201,25.5498,25.7201,82777.0
2016-11-09 11:30:00,34.75,34.91,34.74,34.8,60125.0,25.7275,25.846,25.7201,25.7645,60125.0
2016-11-09 12:00:00,34.8,34.81,34.58,34.7,71919.0,25.7645,25.772,25.6017,25.6905,71919.0
2016-11-09 12:30:00,34.7,34.8,34.6,34.77,41718.0,25.6905,25.7645,25.6165,25.7423,41718.0
2016-11-09 13:00:00,34.76,34.91,34.74,34.89,54416.0,25.7349,25.846,25.7201,25.8312,54416.0
2016-11-09 13:30:00,34.88,35.25,34.87,35.2,74339.0,25.8238,26.0977,25.8164,26.0607,74339.0
2016-11-09 14:00:00,35.21,35.21,35.03,35.06,91721.0,26.0681,26.0681,25.9348,25.957,91721.0
2016-11-09 14:30:00,35.07,35.21,35.07,35.18,69331.0,25.9644,26.0681,25.9644,26.0459,69331.0
2016-11-09 15:00:00,35.19,35.46,35.17,35.34,144388.0,26.0533,26.2532,26.0385,26.1643,144388.0
2016-11-09 15:30:00,35.34,35.35,35.19,35.33,446464.0,26.1643,26.1717,26.0533,26.1569,446464.0
2016-11-10 09:30:00,35.87,37.3,35.87,36.93,136870.0,26.5567,27.6155,26.5567,27.3415,136870.0
2016-11-10 10:00:00,36.97,37.16,36.4,36.5,275392.0,27.3711,27.5118,26.9491,27.0232,275392.0
2016-11-10 10:30:00,36.5,36.57,35.84,35.86,178013.0,27.0232,27.075,26.5345,26.5493,178013.0
2016-11-10 11:00:00,35.85,36.03,35.81,35.9,157967.0,26.5419,26.6752,26.5123,26.5789,157967.0
2016-11-10 11:30:00,35.91,36.19,35.81,35.86,118758.0,26.5863,26.7937,26.5123,26.5493,118758.0
2016-11-10 12:00:00,35.88,36.37,35.85,36.35,121762.0,26.5641,26.9269,26.5419,26.9121,121762.0
2016-11-10 12:30:00,36.36,36.41,36.07,36.24,42215.0,26.9195,26.9565,26.7048,26.8307,42215.0
2016-11-10 13:00:00,36.28,36.28,36.05,36.16,34040.0,26.8603,26.8603,26.69,26.7714,34040.0
2016-11-10 13:30:00,36.2,36.41,36.15,36.37,58118.0,26.8011,26.9565,26.764,26.9269,58118.0
2016-11-10 14:00:00,36.36,36.53,36.31,36.48,41723.0,26.9195,27.0454,26.8825,27.0084,41723.0
2016-11-10 14:30:00,36.49,36.6,36.4,36.56,43568.0,27.0158,27.0972,26.9491,27.0676,43568.0
2016-11-10 15:00:00,36.57,36.74,36.52,36.74,71424.0,27.075,27.2008,27.038,27.2008,71424.0
2016-11-10 15:30:00,36.74,36.74,36.46,36.47,132441.0,27.2008,27.2008,26.9935,27.001,132441.0
2016-11-11 09:30:00,36.26,36.63,36.26,36.59,50717.0,26.8455,27.1194,26.8455,27.0898,50717.0
2016-11-11 10:00:00,36.65,36.89,36.5,36.74,64324.0,27.1342,27.3119,27.0232,27.2008,64324.0
2016-11-11 10:30:00,36.73,36.81,36.64,36.72,57458.0,27.1934,27.2527,27.1268,27.186,57458.0
2016-11-11 11:00:00,36.71,36.78,36.62,36.71,66867.0,27.1786,27.2305,27.112,27.1786,66867.0
2016-11-11 11:30:00,36.71,36.95,36.7,36.88,75268.0,27.1786,27.3563,27.1712,27.3045,75268.0
2016-11-11 12:00:00,36.87,37.04,36.87,36.96,68717.0,27.2971,27.423,27.2971,27.3637,68717.0
2016-11-11 12:30:00,36.96,37.15,36.9,37.13,54376.0,27.3637,27.5044,27.3193,27.4896,54376.0
2016-11-11 13:00:00,37.13,37.24,37.02,37.23,86700.0,27.4896,27.571,27.4081,27.5636,86700.0
2016-11-11 13:30:00,37.22,37.3,37.18,37.26,52928.0,27.5562,27.6155,27.5266,27.5858,52928.0
2016-11-11 14:00:00,37.25,37.31,37.19,37.2,69861.0,27.5784,27.6229,27.534,27.5414,69861.0
2016-11-11 14:30:00,37.2,37.25,37.12,37.2,57866.0,27.5414,27.5784,27.4822,27.5414,57866.0
2016-11-11 15:00:00,37.2,37.32,37.2,37.32,54171.0,27.5414,27.6303,27.5414,27.6303,54171.0
2016-11-11 15:30:00,37.32,37.47,37.32,37.4,156515.0,27.6303,27.7413,27.6303,27.6895,156515.0
2016-11-14 09:30:00,37.92,38.63,37.82,38.43,58989.0,28.0745,28.6001,28.0004,28.4521,58989.0
2016-11-14 10:00:00,38.44,39.0,38.44,38.6,173664.0,28.4595,28.8741,28.4595,28.5779,173664.0
2016-11-14 10:30:00,38.61,38.65,38.31,38.41,134810.0,28.5853,28.6149,28.3632,28.4373,134810.0
2016-11-14 11:00:00,38.4,38.62,38.32,38.45,77516.0,28.4298,28.5927,28.3706,28.4669,77516.0
2016-11-14 11:30:00,38.44,38.56,38.41,38.47,54457.0,28.4595,28.5483,28.4373,28.4817,54457.0
2016-11-14 12:00:00,38.48,38.48,38.22,38.23,58631.0,28.4891,28.4891,28.2966,28.304,58631.0
2016-11-14 12:30:00,38.22,38.23,37.98,38.02,45704.0,28.2966,28.304,28.1189,28.1485,45704.0
2016-11-14 13:00:00,37.99,38.28,37.97,38.16,66955.0,28.1263,28.341,28.1115,28.2522,66955.0
2016-11-14 13:30:00,38.17,38.25,38.11,38.16,43598.0,28.2596,28.3188,28.2151,28.2522,43598.0
2016-11-14 14:00:00,38.16,38.17,38.01,38.07,33658.0,28.2522,28.2596,28.1411,28.1855,33658.0
2016-11-14 14:30:00,38.08,38.15,38.0,38.15,41985.0,28.1929,28.2448,28.1337,28.2448,41985.0
2016-11-14 15:00:00,38.17,38.31,38.11,38.31,41908.0,28.2596,28.3632,28.2151,28.3632,41908.0
2016-11-14 15:30:00,38.31,38.34,38.19,38.32,111998.0,28.3632,28.3854,28.2744,28.3706,111998.0
2016-11-15 09:30:00,37.98,37.98,37.55,37.66,86105.0,28.1189,28.1189,27.8005,27.882,86105.0
2016-11-15 10:00:00,37.69,38.04,37.69,37.92,112616.0,27.9042,28.1633,27.9042,28.0745,112616.0
2016-11-15 10:30:00,37.92,38.18,37.91,38.14,44359.0,28.0745,28.267,28.0671,28.2374,44359.0
2016-11-15 11:00:00,38.14,38.37,38.12,38.29,35272.0,28.2374,28.4076,28.2225,28.3484,35272.0
2016-11-15 11:30:00,38.3,38.37,38.15,38.34,42190.0,28.3558,28.4076,28.2448,28.3854,42190.0
2016-11-15 12:00:00,38.33,38.42,38.3,38.36,24934.0,28.378,28.4447,28.3558,28.4002,24934.0
2016-11-15 12:30:00,38.36,38.42,38.32,38.34,39082.0,28.4002,28.4447,28.3706,28.3854,39082.0
2016-11-15 13:00:00,38.33,38.38,38.26,38.33,30924.0,28.378,28.415,28.3262,28.378,30924.0
2016-11-15 13:30:00,38.33,38.45,38.33,38.43,18700.0,28.378,28.4669,28.378,28.4521,18700.0
2016-11-15 14:00:00,38.44,38.51,38.39,38.49,37585.0,28.4595,28.5113,28.4224,28.4965,37585.0
2016-11-15 14:30:00,38.49,38.57,38.44,38.57,51823.0,28.4965,28.5557,28.4595,28.5557,51823.0
2016-11-15 15:00:00,38.57,38.6,38.5,38.56,51479.0,28.5557,28.5779,28.5039,28.5483,51479.0
2016-11-15 15:30:00,38.56,38.65,38.49,38.58,132888.0,28.5483,28.6149,28.4965,28.5631,132888.0
2016-11-16 09:30:00,38.02,38.34,37.97,38.07,110816.0,28.1485,28.3854,28.1115,28.1855,110816.0
2016-11-16 10:00:00,38.08,38.3,37.97,38.19,92933.0,28.1929,28.3558,28.1115,28.2744,92933.0
2016-11-16 10:30:00,38.2,38.41,38.19,38.24,68178.0,28.2818,28.4373,28.2744,28.3114,68178.0
2016-11-16 11:00:00,38.27,38.31,38.02,38.17,111935.0,28.3336,28.3632,28.1485,28.2596,111935.0
2016-11-16 11:30:00,38.16,38.22,38.08,38.09,52464.0,28.2522,28.2966,28.1929,28.2003,52464.0
2016-11-16 12:00:00,38.08,38.12,37.96,38.12,49508.0,28.1929,28.2225,28.1041,28.2225,49508.0
2016-11-16 12:30:00,38.11,38.11,37.97,38.01,40272.0,28.2151,28.2151,28.1115,28.1411,40272.0
2016-11-16 13:00:00,38.01,38.04,37.92,37.94,23255.0,28.1411,28.1633,28.0745,28.0893,23255.0
2016-11-16 13:30:00,37.94,38.06,37.92,38.0,28744.0,28.0893,28.1781,28.0745,28.1337,28744.0
2016-11-16 14:00:00,38.0,38.09,37.98,38.01,58734.0,28.1337,28.2003,28.1189,28.1411,58734.0
2016-11-16 14:30:00,38.01,38.04,37.93,37.97,41052.0,28.1411,28.1633,28.0819,28.1115,41052.0
2016-11-16 15:00:00,37.97,38.04,37.92,38.03,64481.0,28.1115,28.1633,28.0745,28.1559,64481.0
2016-11-16 15:30:00,38.03,38.04,37.93,38.02,150031.0,28.1559,28.1633,28.0819,28.1485,150031.0
2016-11-17 09:30:00,38.11,38.35,37.87,38.35,126116.0,28.2151,28.3928,28.0375,28.3928,126116.0
2016-11-17 10:00:00,38.38,38.41,38.24,38.34,81343.0,28.415,28.4373,28.3114,28.3854,81343.0
2016-11-17 10:30:00,38.33,38.43,38.22,38.4,74597.0,28.378,28.4521,28.2966,28.4298,74597.0
2016-11-17 11:00:00,38.38,38.52,38.38,38.42,41276.0,28.415,28.5187,28.415,28.4447,41276.0
2016-11-17 11:30:00,38.42,38.5,38.32,38.33,53731.0,28.4447,28.5039,28.3706,28.378,53731.0
2016-11-17 12:00:00,38.34,38.48,38.34,38.45,26121.0,28.3854,28.4891,28.3854,28.4669,26121.0
2016-11-17 12:30:00,38.45,38.46,38.26,38.32,44201.0,28.4669,28.4743,28.3262,28.3706,44201.0
2016-11-17 13:00:00,38.32,38.39,38.3,38.36,38677.0,28.3706,28.4224,28.3558,28.4002,38677.0
2016-11-17 13:30:00,38.37,38.42,38.33,38.37,69467.0,28.4076,28.4447,28.378,28.4076,69467.0
2016-11-17 14:00:00,38.37,38.5,38.37,38.45,27304.0,28.4076,28.5039,28.4076,28.4669,27304.0
2016-11-17 14:30:00,38.45,38.52,38.41,38.46,99577.0,28.4669,28.5187,28.4373,28.4743,99577.0
2016-11-17 15:00:00,38.48,38.56,38.46,38.52,86160.0,28.4891,28.5483,28.4743,28.5187,86160.0
2016-11-17 15:30:00,38.52,38.57,38.46,38.48,314596.0,28.5187,28.5557,28.4743,28.4891,314596.0
2016-11-18 09:30:00,38.41,38.53,38.2,38.32,156566.0,28.4373,28.5261,28.2818,28.3706,156566.0
2016-11-18 10:00:00,38.33,38.46,38.3,38.38,153766.0,28.378,28.4743,28.3558,28.415,153766.0
2016-11-18 10:30:00,38.38,38.44,38.32,38.35,74642.0,28.415,28.4595,28.3706,28.3928,74642.0
2016-11-18 11:00:00,38.34,38.56,38.34,38.56,112577.0,28.3854,28.5483,28.3854,28.5483,112577.0
2016-11-18 11:30:00,38.56,38.58,38.44,38.46,96721.0,28.5483,28.5631,28.4595,28.4743,96721.0
2016-11-18 12:00:00,38.46,38.59,38.46,38.58,58091.0,28.4743,28.5705,28.4743,28.5631,58091.0
2016-11-18 12:30:00,38.58,38.58,38.5,38.54,91590.0,28.5631,28.5631,28.5039,28.5335,91590.0
2016-11-18 13:00:00,38.55,38.6,38.51,38.58,45199.0,28.5409,28.5779,28.5113,28.5631,45199.0
2016-11-18 13:30:00,38.59,38.64,38.54,38.54,54094.0,28.5705,28.6075,28.5335,28.5335,54094.0
2016-11-18 14:00:00,38.54,38.59,38.51,38.52,65358.0,28.5335,28.5705,28.5113,28.5187,65358.0
2016-11-18 14:30:00,38.51,38.62,38.51,38.6,51316.0,28.5113,28.5927,28.5113,28.5779,51316.0
2016-11-18 15:00:00,38.6,38.75,38.59,38.75,65124.0,28.5779,28.689,28.5705,28.689,65124.0
2016-11-18 15:30:00,38.75,38.78,38.67,38.69,238640.0,28.689,28.7112,28.6297,28.6446,238640.0
2016-11-21 09:30:00,38.99,38.99,38.56,38.65,58535.0,28.8667,28.8667,28.5483,28.6149,58535.0
2016-11-21 10:00:00,38.64,38.64,38.29,38.35,61489.0,28.6075,28.6075,28.3484,28.3928,61489.0
2016-11-21 10:30:00,38.37,38.47,38.29,38.43,86197.0,28.4076,28.4817,28.3484,28.4521,86197.0
2016-11-21 11:00:00,38.43,38.51,38.3,38.43,52366.0,28.4521,28.5113,28.3558,28.4521,52366.0
2016-11-21 11:30:00,38.43,38.47,38.34,38.37,44310.0,28.4521,28.4817,28.3854,28.4076,44310.0
2016-11-21 12:00:00,38.36,38.47,38.29,38.44,44907.0,28.4002,28.4817,28.3484,28.4595,44907.0
2016-11-21 12:30:00,38.45,38.53,38.41,38.45,67934.0,28.4669,28.5261,28.4373,28.4669,67934.0
2016-11-21 13:00:00,38.45,38.49,38.38,38.45,44881.0,28.4669,28.4965,28.415,28.4669,44881.0
2016-11-21 13:30:00,38.45,38.55,38.41,38.51,28140.0,28.4669,28.5409,28.4373,28.5113,28140.0
2016-11-21 14:00:00,38.51,38.62,38.5,38.61,40993.0,28.5113,28.5927,28.5039,28.5853,40993.0
2016-11-21 14:30:00,38.61,38.64,38.57,38.59,53445.0,28.5853,28.6075,28.5557,28.5705,53445.0
2016-11-21 15:00:00,38.59,38.71,38.58,38.7,47998.0,28.5705,28.6594,28.5631,28.652,47998.0
2016-11-21 15:30:00,38.7,38.7,38.59,38.67,173456.0,28.652,28.652,28.5705,28.6297,173456.0
2016-11-22 09:30:00,38.87,38.95,38.8,38.89,34623.0,28.7778,28.837,28.726,28.7926,34623.0
2016-11-22 10:00:00,38.9,38.9,38.72,38.74,41682.0,28.8,28.8,28.6668,28.6816,41682.0
2016-11-22 10:30:00,38.74,38.78,38.7,38.74,43255.0,28.6816,28.7112,28.652,28.6816,43255.0
2016-11-22 11:00:00,38.74,38.84,38.7,38.7,27546.0,28.6816,28.7556,28.652,28.652,27546.0
2016-11-22 11:30:00,38.72,38.73,38.62,38.62,21835.0,28.6668,28.6742,28.5927,28.5927,21835.0
2016-11-22 12:00:00,38.61,38.68,38.58,38.68,22676.0,28.5853,28.6371,28.5631,28.6371,22676.0
2016-11-22 12:30:00,38.67,38.69,38.64,38.65,12185.0,28.6297,28.6446,28.6075,28.6149,12185.0
2016-11-22 13:00:00,38.65,38.65,38.54,38.56,43570.0,28.6149,28.6149,28.5335,28.5483,43570.0
2016-11-22 13:30:00,38.57,38.61,38.54,38.6,33602.0,28.5557,28.5853,28.5335,28.5779,33602.0
2016-11-22 14:00:00,38.61,38.68,38.59,38.67,23773.0,28.5853,28.6371,28.5705,28.6297,23773.0
2016-11-22 14:30:00,38.68,38.75,38.68,38.75,23828.0,28.6371,28.689,28.6371,28.689,23828.0
2016-11-22 15:00:00,38.75,38.79,38.75,38.76,28710.0,28.689,28.7186,28.689,28.6964,28710.0
2016-11-22 15:30:00,38.77,38.96,38.77,38.91,127519.0,28.7038,28.8444,28.7038,28.8074,127519.0
2016-11-23 09:30:00,39.0,39.22,38.91,39.03,45152.0,28.8741,29.0369,28.8074,28.8963,45152.0
2016-11-23 10:00:00,39.04,39.09,38.92,39.09,79070.0,28.9037,28.9407,28.8148,28.9407,79070.0
2016-11-23 10:30:00,39.1,39.2,39.03,39.17,59439.0,28.9481,29.0221,28.8963,28.9999,59439.0
2016-11-23 11:00:00,39.17,39.21,39.1,39.14,38349.0,28.9999,29.0295,28.9481,28.9777,38349.0
2016-11-23 11:30:00,39.14,39.23,39.06,39.23,50321.0,28.9777,29.0443,28.9185,29.0443,50321.0
2016-11-23 12:00:00,39.23,39.24,39.06,39.1,37838.0,29.0443,29.0518,28.9185,28.9481,37838.0
2016-11-23 12:30:00,39.11,39.18,39.07,39.15,35681.0,28.9555,29.0073,28.9259,28.9851,35681.0
2016-11-23 13:00:00,39.15,39.22,39.13,39.2,29174.0,28.9851,29.0369,28.9703,29.0221,29174.0
2016-11-23 13:30:00,39.2,39.23,39.12,39.16,41223.0,29.0221,29.0443,28.9629,28.9925,41223.0
2016-11-23 14:00:00,39.17,39.22,39.13,39.15,39210.0,28.9999,29.0369,28.9703,28.9851,39210.0
2016-11-23 14:30:00,39.16,39.17,39.07,39.13,42097.0,28.9925,28.9999,28.9259,28.9703,42097.0
2016-11-23 15:00:00,39.13,39.25,39.13,39.25,40525.0,28.9703,29.0592,28.9703,29.0592,40525.0
2016-11-23 15:30:00,39.24,39.25,39.12,39.13,170322.0,29.0518,29.0592,28.9629,28.9703,170322.0
2016-11-25 09:30:00,39.14,39.23,39.06,39.13,31441.0,28.9777,29.0443,28.9185,28.9703,31441.0
2016-11-25 10:00:00,39.15,39.17,38.97,39.05,24306.0,28.9851,28.9999,28.8519,28.9111,24306.0
2016-11-25 10:30:00,39.04,39.05,38.94,39.0,19507.0,28.9037,28.9111,28.8296,28.8741,19507.0
2016-11-25 11:00:00,39.0,39.02,38.87,38.9,43348.0,28.8741,28.8889,28.7778,28.8,43348.0
2016-11-25 11:30:00,38.92,39.05,38.91,39.05,22890.0,28.8148,28.9111,28.8074,28.9111,22890.0
2016-11-25 12:00:00,39.05,39.16,39.03,39.15,33755.0,28.9111,28.9925,28.8963,28.9851,33755.0
2016-11-25 12:30:00,39.16,39.21,39.12,39.2,48329.0,28.9925,29.0295,28.9629,29.0221,48329.0
2016-11-28 09:30:00,38.21,39.17,38.21,38.97,37055.0,28.2892,28.9999,28.2892,28.8519,37055.0
2016-11-28 10:00:00,38.96,38.97,38.8,38.87,30716.0,28.8444,28.8519,28.726,28.7778,30716.0
2016-11-28 10:30:00,38.87,38.95,38.65,38.66,29136.0,28.7778,28.837,28.6149,28.6223,29136.0
2016-11-28 11:00:00,38.67,38.79,38.62,38.74,30029.0,28.6297,28.7186,28.5927,28.6816,30029.0
2016-11-28 11:30:00,38.73,38.81,38.7,38.73,30873.0,28.6742,28.7334,28.652,28.6742,30873.0
2016-11-28 12:00:00,38.73,38.81,38.7,38.76,37625.0,28.6742,28.7334,28.652,28.6964,37625.0
2016-11-28 12:30:00,38.76,38.81,38.74,38.74,21414.0,28.6964,28.7334,28.6816,28.6816,21414.0
2016-11-28 13:00:00,38.73,38.74,38.69,38.74,43517.0,28.6742,28.6816,28.6446,28.6816,43517.0
2016-11-28 13:30:00,38.74,38.81,38.74,38.76,22622.0,28.6816,28.7334,28.6816,28.6964,22622.0
2016-11-28 14:00:00,38.77,38.8,38.67,38.68,17040.0,28.7038,28.726,28.6297,28.6371,17040.0
2016-11-28 14:30:00,38.68,38.73,38.64,38.66,28668.0,28.6371,28.6742,28.6075,28.6223,28668.0
2016-11-28 15:00:00,38.65,38.66,38.46,38.46,40617.0,28.6149,28.6223,28.4743,28.4743,40617.0
2016-11-28 15:30:00,38.45,38.51,38.41,38.48,188101.0,28.4669,28.5113,28.4373,28.4891,188101.0
2016-11-29 09:30:00,38.37,38.79,38.32,38.47,52407.0,28.4076,28.7186,28.3706,28.4817,52407.0
2016-11-29 10:00:00,38.49,38.83,38.49,38.74,63484.0,28.4965,28.7482,28.4965,28.6816,63484.0
2016-11-29 10:30:00,38.73,38.78,38.65,38.68,86451.0,28.6742,28.7112,28.6149,28.6371,86451.0
2016-11-29 11:00:00,38.68,38.74,38.65,38.74,36730.0,28.6371,28.6816,28.6149,28.6816,36730.0
2016-11-29 11:30:00,38.73,38.77,38.64,38.67,29958.0,28.6742,28.7038,28.6075,28.6297,29958.0
2016-11-29 12:00:00,38.66,38.66,38.57,38.59,43025.0,28.6223,28.6223,28.5557,28.5705,43025.0
2016-11-29 12:30:00,38.59,38.64,38.52,38.64,33924.0,28.5705,28.6075,28.5187,28.6075,33924.0
2016-11-29 13:00:00,38.64,38.69,38.6,38.69,43052.0,28.6075,28.6446,28.5779,28.6446,43052.0
2016-11-29 13:30:00,38.69,38.81,38.68,38.76,57519.0,28.6446,28.7334,28.6371,28.6964,57519.0
2016-11-29 14:00:00,38.76,38.79,38.69,38.72,45166.0,28.6964,28.7186,28.6446,28.6668,45166.0
2016-11-29 14:30:00,38.72,38.76,38.67,38.68,33455.0,28.6668,28.6964,28.6297,28.6371,33455.0
2016-11-29 15:00:00,38.68,38.68,38.6,38.61,34446.0,28.6371,28.6371,28.5779,28.5853,34446.0
2016-11-29 15:30:00,38.61,38.61,38.48,38.55,121600.0,28.5853,28.5853,28.4891,28.5409,121600.0
2016-11-30 09:30:00,39.01,39.18,38.84,38.89,75701.0,28.8815,29.0073,28.7556,28.7926,75701.0
2016-11-30 10:00:00,38.9,38.97,38.85,38.88,115054.0,28.8,28.8519,28.763,28.7852,115054.0
2016-11-30 10:30:00,38.88,38.91,38.73,38.8,50284.0,28.7852,28.8074,28.6742,28.726,50284.0
2016-11-30 11:00:00,38.8,38.95,38.74,38.83,106181.0,28.726,28.837,28.6816,28.7482,106181.0
2016-11-30 11:30:00,38.84,38.96,38.8,38.92,52271.0,28.7556,28.8444,28.726,28.8148,52271.0
2016-11-30 12:00:00,38.91,38.97,38.86,38.91,28905.0,28.8074,28.8519,28.7704,28.8074,28905.0
2016-11-30 12:30:00,38.9,38.92,38.78,38.79,31126.0,28.8,28.8148,28.7112,28.7186,31126.0
2016-11-30 13:00:00,38.8,38.81,38.75,38.76,55802.0,28.726,28.7334,28.689,28.6964,55802.0
2016-11-30 13:30:00,38.75,38.81,38.75,38.77,38498.0,28.689,28.7334,28.689,28.7038,38498.0
2016-11-30 14:00:00,38.78,38.79,38.65,38.72,34114.0,28.7112,28.7186,28.6149,28.6668,34114.0
2016-11-30 14:30:00,38.72,38.81,38.65,38.8,38688.0,28.6668,28.7334,28.6149,28.726,38688.0
2016-11-30 15:00:00,38.79,38.92,38.77,38.86,117728.0,28.7186,28.8148,28.7038,28.7704,117728.0
2016-11-30 15:30:00,38.86,38.87,38.71,38.72,211958.0,28.7704,28.7778,28.6594,28.6668,211958.0
2016-12-01 09:30:00,39.12,39.15,38.96,39.05,56884.0,28.9629,28.9851,28.8444,28.9111,56884.0
2016-12-01 10:00:00,39.14,39.29,39.09,39.24,75360.0,28.9777,29.0888,28.9407,29.0518,75360.0
2016-12-01 10:30:00,39.23,39.33,39.17,39.26,56161.0,29.0443,29.1184,28.9999,29.0666,56161.0
2016-12-01 11:00:00,39.26,39.41,39.24,39.36,38614.0,29.0666,29.1776,29.0518,29.1406,38614.0
2016-12-01 11:30:00,39.35,39.45,39.34,39.45,24092.0,29.1332,29.2072,29.1258,29.2072,24092.0
2016-12-01 12:00:00,39.44,39.46,39.33,39.38,16698.0,29.1998,29.2146,29.1184,29.1554,16698.0
2016-12-01 12:30:00,39.37,39.49,39.29,39.29,32386.0,29.148,29.2368,29.0888,29.0888,32386.0
2016-12-01 13:00:00,39.29,39.3,39.17,39.22,20288.0,29.0888,29.0962,28.9999,29.0369,20288.0
2016-12-01 13:30:00,39.22,39.24,39.12,39.13,35336.0,29.0369,29.0518,28.9629,28.9703,35336.0
2016-12-01 14:00:00,39.14,39.28,39.14,39.22,18672.0,28.9777,29.0814,28.9777,29.0369,18672.0
2016-12-01 14:30:00,39.22,39.34,39.21,39.3,72389.0,29.0369,29.1258,29.0295,29.0962,72389.0
2016-12-01 15:00:00,39.3,39.34,39.26,39.29,29188.0,29.0962,29.1258,29.0666,29.0888,29188.0
2016-12-01 15:30:00,39.28,39.43,39.26,39.43,115379.0,29.0814,29.1924,29.0666,29.1924,115379.0
2016-12-02 09:30:00,39.24,39.41,39.0,39.27,63966.0,29.0518,29.1776,28.8741,29.074,63966.0
2016-12-02 10:00:00,39.28,39.33,39.02,39.12,63625.0,29.0814,29.1184,28.8889,28.9629,63625.0
2016-12-02 10:30:00,39.12,39.32,39.12,39.32,38478.0,28.9629,29.111,28.9629,29.111,38478.0
2016-12-02 11:00:00,39.31,39.32,39.18,39.27,44100.0,29.1036,29.111,29.0073,29.074,44100.0
2016-12-02 11:30:00,39.27,39.31,39.24,39.26,28112.0,29.074,29.1036,29.0518,29.0666,28112.0
2016-12-02 12:00:00,39.24,39.25,39.12,39.2,34126.0,29.0518,29.0592,28.9629,29.0221,34126.0
2016-12-02 12:30:00,39.19,39.3,39.12,39.27,30725.0,29.0147,29.0962,28.9629,29.074,30725.0
2016-12-02 13:00:00,39.27,39.27,39.13,39.14,35427.0,29.074,29.074,28.9703,28.9777,35427.0
2016-12-02 13:30:00,39.14,39.22,39.13,39.16,39593.0,28.9777,29.0369,28.9703,28.9925,39593.0
2016-12-02 14:00:00,39.15,39.29,39.13,39.26,21571.0,28.9851,29.0888,28.9703,29.0666,21571.0
2016-12-02 14:30:00,39.27,39.32,39.26,39.27,24452.0,29.074,29.111,29.0666,29.074,24452.0
2016-12-02 15:00:00,39.27,39.28,39.22,39.27,66897.0,29.074,29.0814,29.0369,29.074,66897.0
2016-12-02 15:30:00,39.27,39.29,39.11,39.17,195918.0,29.074,29.0888,28.9555,28.9999,195918.0
2016-12-05 09:30:00,39.68,39.83,39.57,39.8,63224.0,29.3775,29.4886,29.2961,29.4664,63224.0
2016-12-05 10:00:00,39.81,39.86,39.6,39.71,46565.0,29.4738,29.5108,29.3183,29.3997,46565.0
2016-12-05 10:30:00,39.74,39.76,39.57,39.6,72245.0,29.4219,29.4367,29.2961,29.3183,72245.0
2016-12-05 11:00:00,39.6,39.63,39.56,39.59,54276.0,29.3183,29.3405,29.2887,29.3109,54276.0
2016-12-05 11:30:00,39.59,39.7,39.56,39.6,55657.0,29.3109,29.3923,29.2887,29.3183,55657.0
2016-12-05 12:00:00,39.6,39.63,39.55,39.57,37227.0,29.3183,29.3405,29.2813,29.2961,37227.0
2016-12-05 12:30:00,39.56,39.57,39.41,39.52,39189.0,29.2887,29.2961,29.1776,29.2591,39189.0
2016-12-05 13:00:00,39.52,39.59,39.52,39.59,24109.0,29.2591,29.3109,29.2591,29.3109,24109.0
2016-12-05 13:30:00,39.58,39.59,39.54,39.57,15216.0,29.3035,29.3109,29.2739,29.2961,15216.0
2016-12-05 14:00:00,39.57,39.57,39.44,39.48,31646.0,29.2961,29.2961,29.1998,29.2294,31646.0
2016-12-05 14:30:00,39.47,39.52,39.46,39.5,18593.0,29.222,29.2591,29.2146,29.2442,18593.0
2016-12-05 15:00:00,39.51,39.61,39.51,39.59,40909.0,29.2516,29.3257,29.2516,29.3109,40909.0
2016-12-05 15:30:00,39.6,39.66,39.55,39.62,84280.0,29.3183,29.3627,29.2813,29.3331,84280.0
2016-12-06 09:30:00,40.35,40.35,39.82,39.84,99139.0,29.8736,29.8736,29.4812,29.496,99139.0
2016-12-06 10:00:00,39.83,39.87,39.72,39.73,68725.0,29.4886,29.5182,29.4071,29.4145,68725.0
2016-12-06 10:30:00,39.71,39.94,39.71,39.8,57543.0,29.3997,29.57,29.3997,29.4664,57543.0
2016-12-06 11:00:00,39.8,39.9,39.76,39.88,44293.0,29.4664,29.5404,29.4367,29.5256,44293.0
2016-12-06 11:30:00,39.88,39.95,39.83,39.95,61445.0,29.5256,29.5774,29.4886,29.5774,61445.0
2016-12-06 12:00:00,39.95,40.02,39.95,40.02,43285.0,29.5774,29.6292,29.5774,29.6292,43285.0
2016-12-06 12:30:00,40.01,40.08,40.0,40.07,44578.0,29.6218,29.6737,29.6144,29.6662,44578.0
2016-12-06 13:00:00,40.08,40.16,40.06,40.12,56554.0,29.6737,29.7329,29.6588,29.7033,56554.0
2016-12-06 13:30:00,40.12,40.14,40.05,40.1,54679.0,29.7033,29.7181,29.6514,29.6885,54679.0
2016-12-06 14:00:00,40.1,40.14,40.07,40.13,37141.0,29.6885,29.7181,29.6662,29.7107,37141.0
2016-12-06 14:30:00,40.13,40.24,40.12,40.24,27565.0,29.7107,29.7921,29.7033,29.7921,27565.0
2016-12-06 15:00:00,40.25,40.25,40.16,40.16,49808.0,29.7995,29.7995,29.7329,29.7329,49808.0
2016-12-06 15:30:00,40.17,40.3,40.17,40.29,113820.0,29.7403,29.8365,29.7403,29.8291,113820.0
2016-12-07 09:30:00,40.33,40.42,40.15,40.19,26646.0,29.8587,29.9254,29.7255,29.7551,26646.0
2016-12-07 10:00:00,40.21,40.3,40.16,40.25,23617.0,29.7699,29.8365,29.7329,29.7995,23617.0
2016-12-07 10:30:00,40.25,40.36,40.21,40.34,26101.0,29.7995,29.881,29.7699,29.8661,26101.0
2016-12-07 11:00:00,40.34,40.34,40.21,40.23,29569.0,29.8661,29.8661,29.7699,29.7847,29569.0
2016-12-07 11:30:00,40.23,40.3,40.22,40.25,26736.0,29.7847,29.8365,29.7773,29.7995,26736.0
2016-12-07 12:00:00,40.24,40.31,40.24,40.28,26755.0,29.7921,29.8439,29.7921,29.8217,26755.0
2016-12-07 12:30:00,40.28,40.34,40.27,40.33,21203.0,29.8217,29.8661,29.8143,29.8587,21203.0
2016-12-07 13:00:00,40.33,40.41,40.31,40.38,35967.0,29.8587,29.918,29.8439,29.8958,35967.0
2016-12-07 13:30:00,40.37,40.45,40.34,40.45,30981.0,29.8884,29.9476,29.8661,29.9476,30981.0
2016-12-07 14:00:00,40.45,40.5,40.42,40.48,36554.0,29.9476,29.9846,29.9254,29.9698,36554.0
2016-12-07 14:30:00,40.48,40.55,40.47,40.53,24178.0,29.9698,30.0216,29.9624,30.0068,24178.0
2016-12-07 15:00:00,40.52,40.65,40.5,40.63,36647.0,29.9994,30.0957,29.9846,30.0809,36647.0
2016-12-07 15:30:00,40.62,40.75,40.6,40.7,105047.0,30.0734,30.1697,30.0586,30.1327,105047.0
2016-12-08 09:30:00,41.71,41.71,40.2,41.03,56202.0,30.8804,30.8804,29.7625,30.377,56202.0
2016-12-08 10:00:00,41.02,41.03,40.73,40.84,71954.0,30.3696,30.377,30.1549,30.2363,71954.0
2016-12-08 10:30:00,40.84,40.97,40.83,40.95,68414.0,30.2363,30.3326,30.2289,30.3178,68414.0
2016-12-08 11:00:00,40.95,41.18,40.95,41.13,114584.0,30.3178,30.4881,30.3178,30.451,114584.0
2016-12-08 11:30:00,41.14,41.16,41.05,41.13,62384.0,30.4584,30.4732,30.3918,30.451,62384.0
2016-12-08 12:00:00,41.15,41.42,41.15,41.41,68926.0,30.4658,30.6657,30.4658,30.6583,68926.0
2016-12-08 12:30:00,41.41,41.52,41.4,41.49,31272.0,30.6583,30.7398,30.6509,30.7176,31272.0
2016-12-08 13:00:00,41.5,41.57,41.38,41.56,48381.0,30.725,30.7768,30.6361,30.7694,48381.0
2016-12-08 13:30:00,41.56,41.72,41.55,41.7,29524.0,30.7694,30.8878,30.762,30.873,29524.0
2016-12-08 14:00:00,41.71,41.71,41.44,41.55,33836.0,30.8804,30.8804,30.6805,30.762,33836.0
2016-12-08 14:30:00,41.54,41.57,41.37,41.52,55102.0,30.7546,30.7768,30.6287,30.7398,55102.0
2016-12-08 15:00:00,41.52,41.53,41.44,41.48,54935.0,30.7398,30.7472,30.6805,30.7102,54935.0
2016-12-08 15:30:00,41.46,41.57,41.43,41.49,185003.0,30.6954,30.7768,30.6731,30.7176,185003.0
2016-12-09 09:30:00,41.36,41.5,40.93,41.05,73189.0,30.6213,30.725,30.303,30.3918,73189.0
2016-12-09 10:00:00,41.04,41.08,40.86,41.02,101975.0,30.3844,30.414,30.2511,30.3696,101975.0
2016-12-09 10:30:00,41.03,41.43,41.03,41.29,58460.0,30.377,30.6731,30.377,30.5695,58460.0
2016-12-09 11:00:00,41.3,41.31,41.03,41.03,110399.0,30.5769,30.5843,30.377,30.377,110399.0
2016-12-09 11:30:00,41.04,41.26,41.02,41.18,44203.0,30.3844,30.5473,30.3696,30.4881,44203.0
2016-12-09 12:00:00,41.18,41.26,41.08,41.16,65111.0,30.4881,30.5473,30.414,30.4732,65111.0
2016-12-09 12:30:00,41.16,41.23,41.13,41.18,29721.0,30.4732,30.5251,30.451,30.4881,29721.0
2016-12-09 13:00:00,41.18,41.2,41.15,41.17,29425.0,30.4881,30.5029,30.4658,30.4806,29425.0
2016-12-09 13:30:00,41.16,41.25,41.14,41.23,25253.0,30.4732,30.5399,30.4584,30.5251,25253.0
2016-12-09 14:00:00,41.23,41.3,41.23,41.25,25431.0,30.5251,30.5769,30.5251,30.5399,25431.0
2016-12-09 14:30:00,41.26,41.4,41.26,41.38,27985.0,30.5473,30.6509,30.5473,30.6361,27985.0
2016-12-09 15:00:00,41.38,41.53,41.38,41.52,55560.0,30.6361,30.7472,30.6361,30.7398,55560.0
2016-12-09 15:30:00,41.52,41.54,41.37,41.42,108731.0,30.7398,30.7546,30.6287,30.6657,108731.0
2016-12-12 09:30:00,41.28,41.63,41.23,41.54,56105.0,30.5621,30.8212,30.5251,30.7546,56105.0
2016-12-12 10:00:00,41.51,41.61,41.11,41.14,38078.0,30.7324,30.8064,30.4362,30.4584,38078.0
2016-12-12 10:30:00,41.12,41.24,41.01,41.2,57462.0,30.4436,30.5325,30.3622,30.5029,57462.0
2016-12-12 11:00:00,41.22,41.24,40.95,40.95,60470.0,30.5177,30.5325,30.3178,30.3178,60470.0
2016-12-12 11:30:00,40.96,41.03,40.67,40.78,104400.0,30.3252,30.377,30.1105,30.1919,104400.0
2016-12-12 12:00:00,40.78,40.79,40.54,40.56,57673.0,30.1919,30.1993,30.0142,30.029,57673.0
2016-12-12 12:30:00,40.56,40.69,40.54,40.61,41425.0,30.029,30.1253,30.0142,30.066,41425.0
2016-12-12 13:00:00,40.61,40.78,40.59,40.76,37479.0,30.066,30.1919,30.0512,30.1771,37479.0
2016-12-12 13:30:00,40.77,40.78,40.63,40.68,43586.0,30.1845,30.1919,30.0809,30.1179,43586.0
2016-12-12 14:00:00,40.68,40.79,40.6,40.74,35955.0,30.1179,30.1993,30.0586,30.1623,35955.0
2016-12-12 14:30:00,40.73,40.74,40.59,40.59,29868.0,30.1549,30.1623,30.0512,30.0512,29868.0
2016-12-12 15:00:00,40.6,40.61,40.48,40.54,46085.0,30.0586,30.066,29.9698,30.0142,46085.0
2016-12-12 15:30:00,40.53,40.61,40.49,40.55,150397.0,30.0068,30.066,29.9772,30.0216,150397.0
2016-12-13 09:30:00,40.59,40.82,40.47,40.49,37848.0,30.14,30.3108,30.0509,30.0657,37848.0
2016-12-13 10:00:00,40.48,40.64,40.44,40.44,29639.0,30.0583,30.1771,30.0286,30.0286,29639.0
2016-12-13 10:30:00,40.43,40.45,40.14,40.23,94569.0,30.0212,30.036,29.8058,29.8727,94569.0
2016-12-13 11:00:00,40.24,40.38,40.17,40.28,60935.0,29.8801,29.984,29.8281,29.9098,60935.0
2016-12-13 11:30:00,40.26,40.28,40.15,40.21,48434.0,29.8949,29.9098,29.8133,29.8578,48434.0
2016-12-13 12:00:00,40.22,40.44,40.22,40.4,59643.0,29.8652,30.0286,29.8652,29.9989,59643.0
2016-12-13 12:30:00,40.4,40.57,40.4,40.52,36345.0,29.9989,30.1251,29.9989,30.088,36345.0
2016-12-13 13:00:00,40.52,40.59,40.48,40.58,33377.0,30.088,30.14,30.0583,30.1325,33377.0
2016-12-13 13:30:00,40.57,40.58,40.48,40.53,42786.0,30.1251,30.1325,30.0583,30.0954,42786.0
2016-12-13 14:00:00,40.54,40.58,40.44,40.44,55032.0,30.1028,30.1325,30.0286,30.0286,55032.0
2016-12-13 14:30:00,40.42,40.51,40.41,40.42,72539.0,30.0137,30.0806,30.0063,30.0137,72539.0
2016-12-13 15:00:00,40.41,40.6,40.39,40.57,86866.0,30.0063,30.1474,29.9915,30.1251,86866.0
2016-12-13 15:30:00,40.57,40.64,40.54,40.63,137793.0,30.1251,30.1771,30.1028,30.1697,137793.0
2016-12-14 09:30:00,39.52,40.64,39.52,40.5,37546.0,29.3454,30.1771,29.3454,30.0731,37546.0
2016-12-14 10:00:00,40.49,40.52,40.31,40.48,36831.0,30.0657,30.088,29.9321,30.0583,36831.0
2016-12-14 10:30:00,40.48,40.5,40.33,40.45,37073.0,30.0583,30.0731,29.9469,30.036,37073.0
2016-12-14 11:00:00,40.47,40.6,40.45,40.57,37041.0,30.0509,30.1474,30.036,30.1251,37041.0
2016-12-14 11:30:00,40.55,40.56,40.36,40.41,33551.0,30.1103,30.1177,29.9692,30.0063,33551.0
2016-12-14 12:00:00,40.43,40.5,40.4,40.41,71438.0,30.0212,30.0731,29.9989,30.0063,71438.0
2016-12-14 12:30:00,40.41,40.42,40.33,40.4,34514.0,30.0063,30.0137,29.9469,29.9989,34514.0
2016-12-14 13:00:00,40.4,40.55,40.4,40.53,28421.0,29.9989,30.1103,29.9989,30.0954,28421.0
2016-12-14 13:30:00,40.53,40.62,40.37,40.5,32441.0,30.0954,30.1622,29.9766,30.0731,32441.0
2016-12-14 14:00:00,40.48,41.24,40.43,40.53,128079.0,30.0583,30.6226,30.0212,30.0954,128079.0
2016-12-14 14:30:00,40.53,40.8,40.51,40.54,100530.0,30.0954,30.2959,30.0806,30.1028,100530.0
2016-12-14 15:00:00,40.55,40.67,40.4,40.45,129215.0,30.1103,30.1994,29.9989,30.036,129215.0
2016-12-14 15:30:00,40.45,40.77,40.45,40.52,290686.0,30.036,30.2736,30.036,30.088,290686.0
2016-12-15 09:30:00,40.85,41.02,40.57,40.99,127838.0,30.333,30.4593,30.1251,30.437,127838.0
2016-12-15 10:00:00,40.98,41.0,40.83,40.89,85853.0,30.4296,30.4444,30.3182,30.3627,85853.0
2016-12-15 10:30:00,40.87,41.05,40.81,40.98,64993.0,30.3479,30.4815,30.3033,30.4296,64993.0
2016-12-15 11:00:00,40.99,41.14,40.97,41.07,45857.0,30.437,30.5484,30.4221,30.4964,45857.0
2016-12-15 11:30:00,41.06,41.21,41.05,41.15,36719.0,30.489,30.6004,30.4815,30.5558,36719.0
2016-12-15 12:00:00,41.16,41.17,41.05,41.11,21512.0,30.5632,30.5706,30.4815,30.5261,21512.0
2016-12-15 12:30:00,41.11,41.18,40.98,41.05,32128.0,30.5261,30.5781,30.4296,30.4815,32128.0
2016-12-15 13:00:00,41.06,41.18,41.06,41.16,36428.0,30.489,30.5781,30.489,30.5632,36428.0
2016-12-15 13:30:00,41.18,41.19,40.98,41.0,33037.0,30.5781,30.5855,30.4296,30.4444,33037.0
2016-12-15 14:00:00,40.98,41.06,40.95,41.05,42009.0,30.4296,30.489,30.4073,30.4815,42009.0
2016-12-15 14:30:00,41.06,41.08,40.98,41.03,42502.0,30.489,30.5038,30.4296,30.4667,42502.0
2016-12-15 15:00:00,41.04,41.12,41.02,41.09,56635.0,30.4741,30.5335,30.4593,30.5112,56635.0
2016-12-15 15:30:00,41.09,41.15,40.98,41.04,152165.0,30.5112,30.5558,30.4296,30.4741,152165.0
2016-12-16 09:30:00,41.07,41.18,40.93,41.15,240403.0,30.4964,30.5781,30.3924,30.5558,240403.0
2016-12-16 10:00:00,41.15,41.37,41.07,41.34,94094.0,30.5558,30.7192,30.4964,30.6969,94094.0
2016-12-16 10:30:00,41.34,41.69,41.33,41.5,106052.0,30.6969,30.9568,30.6895,30.8157,106052.0
2016-12-16 11:00:00,41.51,41.54,41.12,41.12,117476.0,30.8231,30.8454,30.5335,30.5335,117476.0
2016-12-16 11:30:00,41.12,41.2,41.03,41.08,86344.0,30.5335,30.5929,30.4667,30.5038,86344.0
2016-12-16 12:00:00,41.08,41.11,40.88,40.92,58825.0,30.5038,30.5261,30.3553,30.385,58825.0
2016-12-16 12:30:00,40.93,40.94,40.62,40.76,72433.0,30.3924,30.3999,30.1622,30.2662,72433.0
2016-12-16 13:00:00,40.76,40.79,40.63,40.64,67673.0,30.2662,30.2885,30.1697,30.1771,67673.0
2016-12-16 13:30:00,40.64,40.71,40.61,40.68,53536.0,30.1771,30.2291,30.1548,30.2068,53536.0
2016-12-16 14:00:00,40.68,40.74,40.61,40.74,66679.0,30.2068,30.2514,30.1548,30.2514,66679.0
2016-12-16 14:30:00,40.74,40.88,40.72,40.81,76469.0,30.2514,30.3553,30.2365,30.3033,76469.0
2016-12-16 15:00:00,40.8,40.81,40.67,40.68,95882.0,30.2959,30.3033,30.1994,30.2068,95882.0
2016-12-16 15:30:00,40.69,40.7,40.45,40.61,403448.0,30.2142,30.2217,30.036,30.1548,403448.0
2016-12-19 09:30:00,40.55,40.86,40.45,40.47,38609.0,30.1103,30.3405,30.036,30.0509,38609.0
2016-12-19 10:00:00,40.41,40.62,40.35,40.57,24804.0,30.0063,30.1622,29.9618,30.1251,24804.0
2016-12-19 10:30:00,40.6,40.7,40.5,40.64,77382.0,30.1474,30.2217,30.0731,30.1771,77382.0
2016-12-19 11:00:00,40.63,40.65,40.32,40.35,43429.0,30.1697,30.1845,29.9395,29.9618,43429.0
2016-12-19 11:30:00,40.37,40.4,40.24,40.24,35306.0,29.9766,29.9989,29.8801,29.8801,35306.0
2016-12-19 12:00:00,40.23,40.4,40.17,40.39,26886.0,29.8727,29.9989,29.8281,29.9915,26886.0
2016-12-19 12:30:00,40.39,40.44,40.35,40.35,32210.0,29.9915,30.0286,29.9618,29.9618,32210.0
2016-12-19 13:00:00,40.36,40.56,40.36,40.56,24113.0,29.9692,30.1177,29.9692,30.1177,24113.0
2016-12-19 13:30:00,40.57,40.8,40.57,40.79,49858.0,30.1251,30.2959,30.1251,30.2885,49858.0
2016-12-19 14:00:00,40.79,40.9,40.75,40.9,21874.0,30.2885,30.3702,30.2588,30.3702,21874.0
2016-12-19 14:30:00,40.89,40.89,40.79,40.81,19719.0,30.3627,30.3627,30.2885,30.3033,19719.0
2016-12-19 15:00:00,40.8,40.88,40.69,40.88,31023.0,30.2959,30.3553,30.2142,30.3553,31023.0
2016-12-19 15:30:00,40.87,40.94,40.85,40.91,92559.0,30.3479,30.3999,30.333,30.3776,92559.0
2016-12-20 09:30:00,41.33,41.35,41.15,41.28,33006.0,30.6895,30.7043,30.5558,30.6523,33006.0
2016-12-20 10:00:00,41.31,41.33,41.17,41.26,43094.0,30.6746,30.6895,30.5706,30.6375,43094.0
2016-12-20 10:30:00,41.26,41.33,41.13,41.28,32437.0,30.6375,30.6895,30.5409,30.6523,32437.0
2016-12-20 11:00:00,41.28,41.35,41.27,41.34,22803.0,30.6523,30.7043,30.6449,30.6969,22803.0
2016-12-20 11:30:00,41.34,41.38,41.25,41.35,28503.0,30.6969,30.7266,30.6301,30.7043,28503.0
2016-12-20 12:00:00,41.34,41.34,41.25,41.29,23226.0,30.6969,30.6969,30.6301,30.6598,23226.0
2016-12-20 12:30:00,41.29,41.41,41.28,41.36,19037.0,30.6598,30.7489,30.6523,30.7117,19037.0
2016-12-20 13:00:00,41.36,41.41,41.34,41.37,20068.0,30.7117,30.7489,30.6969,30.7192,20068.0
2016-12-20 13:30:00,41.37,41.49,41.37,41.48,21303.0,30.7192,30.8083,30.7192,30.8008,21303.0
2016-12-20 14:00:00,41.48,41.48,41.41,41.46,23281.0,30.8008,30.8008,30.7489,30.786,23281.0
2016-12-20 14:30:00,41.47,41.47,41.34,41.37,28935.0,30.7934,30.7934,30.6969,30.7192,28935.0
2016-12-20 15:00:00,41.39,41.4,41.31,41.37,29073.0,30.734,30.7414,30.6746,30.7192,29073.0
2016-12-20 15:30:00,41.37,41.47,41.36,41.47,76018.0,30.7192,30.7934,30.7117,30.7934,76018.0
2016-12-21 09:30:00,41.58,41.58,41.22,41.39,21386.0,30.8751,30.8751,30.6078,30.734,21386.0
2016-12-21 10:00:00,41.42,41.49,41.32,41.4,43369.0,30.7563,30.8083,30.682,30.7414,43369.0
2016-12-21 10:30:00,41.38,41.42,41.31,41.34,39836.0,30.7266,30.7563,30.6746,30.6969,39836.0
2016-12-21 11:00:00,41.33,41.46,41.29,41.45,26533.0,30.6895,30.786,30.6598,30.7786,26533.0
2016-12-21 11:30:00,41.45,41.49,41.42,41.47,51148.0,30.7786,30.8083,30.7563,30.7934,51148.0
2016-12-21 12:00:00,41.46,41.47,41.38,41.43,50540.0,30.786,30.7934,30.7266,30.7637,50540.0
2016-12-21 12:30:00,41.43,41.54,41.41,41.51,31570.0,30.7637,30.8454,30.7489,30.8231,31570.0
2016-12-21 13:00:00,41.51,41.53,41.45,41.5,30867.0,30.8231,30.838,30.7786,30.8157,30867.0
2016-12-21 13:30:00,41.5,41.55,41.47,41.49,19441.0,30.8157,30.8528,30.7934,30.8083,19441.0
2016-12-21 14:00:00,41.49,41.62,41.48,41.6,20314.0,30.8083,30.9048,30.8008,30.8899,20314.0
2016-12-21 14:30:00,41.61,41.66,41.56,41.64,23694.0,30.8974,30.9345,30.8602,30.9196,23694.0
2016-12-21 15:00:00,41.64,41.71,41.61,41.69,38966.0,30.9196,30.9716,30.8974,30.9568,38966.0
2016-12-21 15:30:00,41.69,41.71,41.54,41.55,128825.0,30.9568,30.9716,30.8454,30.8528,128825.0
2016-12-22 09:30:00,41.53,41.71,41.47,41.68,12511.0,30.838,30.9716,30.7934,30.9493,12511.0
2016-12-22 10:00:00,41.65,41.74,41.55,41.57,30426.0,30.9271,30.9939,30.8528,30.8677,30426.0
2016-12-22 10:30:00,41.58,41.71,41.44,41.44,28227.0,30.8751,30.9716,30.7711,30.7711,28227.0
2016-12-22 11:00:00,41.42,41.45,41.33,41.34,17383.0,30.7563,30.7786,30.6895,30.6969,17383.0
2016-12-22 11:30:00,41.35,41.46,41.33,41.37,30711.0,30.7043,30.786,30.6895,30.7192,30711.0
2016-12-22 12:00:00,41.36,41.46,41.36,41.46,20460.0,30.7117,30.786,30.7117,30.786,20460.0
2016-12-22 12:30:00,41.47,41.6,41.46,41.55,16079.0,30.7934,30.8899,30.786,30.8528,16079.0
2016-12-22 13:00:00,41.54,41.6,41.52,41.57,14065.0,30.8454,30.8899,30.8305,30.8677,14065.0
2016-12-22 13:30:00,41.56,41.68,41.55,41.64,20321.0,30.8602,30.9493,30.8528,30.9196,20321.0
2016-12-22 14:00:00,41.63,41.63,41.55,41.56,14825.0,30.9122,30.9122,30.8528,30.8602,14825.0
2016-12-22 14:30:00,41.57,41.63,41.51,41.6,28910.0,30.8677,30.9122,30.8231,30.8899,28910.0
2016-12-22 15:00:00,41.6,41.6,41.51,41.57,22424.0,30.8899,30.8899,30.8231,30.8677,22424.0
2016-12-22 15:30:00,41.56,41.61,41.52,41.61,93950.0,30.8602,30.8974,30.8305,30.8974,93950.0
2016-12-23 09:30:00,41.51,41.69,41.43,41.5,13075.0,30.8231,30.9568,30.7637,30.8157,13075.0
2016-12-23 10:00:00,41.5,41.68,41.48,41.68,22819.0,30.8157,30.9493,30.8008,30.9493,22819.0
2016-12-23 10:30:00,41.7,41.73,41.56,41.58,23148.0,30.9642,30.9865,30.8602,30.8751,23148.0
2016-12-23 11:00:00,41.58,41.67,41.55,41.64,23393.0,30.8751,30.9419,30.8528,30.9196,23393.0
2016-12-23 11:30:00,41.64,41.66,41.55,41.56,16007.0,30.9196,30.9345,30.8528,30.8602,16007.0
2016-12-23 12:00:00,41.55,41.57,41.51,41.57,13384.0,30.8528,30.8677,30.8231,30.8677,13384.0
2016-12-23 12:30:00,41.58,41.59,41.54,41.57,12666.0,30.8751,30.8825,30.8454,30.8677,12666.0
2016-12-23 13:00:00,41.56,41.63,41.55,41.63,13698.0,30.8602,30.9122,30.8528,30.9122,13698.0
2016-12-23 13:30:00,41.64,41.65,41.62,41.62,13337.0,30.9196,30.9271,30.9048,30.9048,13337.0
2016-12-23 14:00:00,41.62,41.63,41.6,41.61,10669.0,30.9048,30.9122,30.8899,30.8974,10669.0
2016-12-23 14:30:00,41.62,41.68,41.62,41.67,9261.0,30.9048,30.9493,30.9048,30.9419,9261.0
2016-12-23 15:00:00,41.67,41.67,41.6,41.62,10295.0,30.9419,30.9419,30.8899,30.9048,10295.0
2016-12-23 15:30:00,41.62,41.66,41.61,41.65,34512.0,30.9048,30.9345,30.8974,30.9271,34512.0
2016-12-27 09:30:00,41.75,41.8,41.61,41.74,24547.0,31.0013,31.0385,30.8974,30.9939,24547.0
2016-12-27 10:00:00,41.74,41.74,41.57,41.64,18008.0,30.9939,30.9939,30.8677,30.9196,18008.0
2016-12-27 10:30:00,41.63,41.66,41.59,41.64,20632.0,30.9122,30.9345,30.8825,30.9196,20632.0
2016-12-27 11:00:00,41.64,41.69,41.59,41.6,22181.0,30.9196,30.9568,30.8825,30.8899,22181.0
2016-12-27 11:30:00,41.6,41.62,41.5,41.52,37779.0,30.8899,30.9048,30.8157,30.8305,37779.0
2016-12-27 12:00:00,41.51,41.54,41.46,41.53,25458.0,30.8231,30.8454,30.786,30.838,25458.0
2016-12-27 12:30:00,41.54,41.54,41.49,41.52,33271.0,30.8454,30.8454,30.8083,30.8305,33271.0
2016-12-27 13:00:00,41.53,41.54,41.48,41.48,21655.0,30.838,30.8454,30.8008,30.8008,21655.0
2016-12-27 13:30:00,41.48,41.57,41.47,41.57,31381.0,30.8008,30.8677,30.7934,30.8677,31381.0
2016-12-27 14:00:00,41.57,41.71,41.56,41.69,31313.0,30.8677,30.9716,30.8602,30.9568,31313.0
2016-12-27 14:30:00,41.68,41.74,41.67,41.73,29490.0,30.9493,30.9939,30.9419,30.9865,29490.0
2016-12-27 15:00:00,41.73,41.79,41.72,41.77,32745.0,30.9865,31.031,30.979,31.0162,32745.0
2016-12-27 15:30:00,41.77,41.8,41.74,41.78,65687.0,31.0162,31.0385,30.9939,31.0236,65687.0
2016-12-28 09:30:00,41.83,41.83,41.59,41.65,16489.0,31.0607,31.0607,30.8825,30.9271,16489.0
2016-12-28 10:00:00,41.65,41.7,41.6,41.62,28685.0,30.9271,30.9642,30.8899,30.9048,28685.0
2016-12-28 10:30:00,41.63,41.67,41.55,41.63,28781.0,30.9122,30.9419,30.8528,30.9122,28781.0
2016-12-28 11:00:00,41.63,41.66,41.6,41.66,34969.0,30.9122,30.9345,30.8899,30.9345,34969.0
2016-12-28 11:30:00,41.67,41.7,41.58,41.58,15303.0,30.9419,30.9642,30.8751,30.8751,15303.0
2016-12-28 12:00:00,41.58,41.58,41.37,41.47,37424.0,30.8751,30.8751,30.7192,30.7934,37424.0
2016-12-28 12:30:00,41.47,41.52,41.41,41.47,55455.0,30.7934,30.8305,30.7489,30.7934,55455.0
2016-12-28 13:00:00,41.48,41.48,41.39,41.41,26619.0,30.8008,30.8008,30.734,30.7489,26619.0
2016-12-28 13:30:00,41.41,41.43,41.36,41.37,18396.0,30.7489,30.7637,30.7117,30.7192,18396.0
2016-12-28 14:00:00,41.37,41.4,41.29,41.32,37174.0,30.7192,30.7414,30.6598,30.682,37174.0
2016-12-28 14:30:00,41.32,41.42,41.32,41.39,43412.0,30.682,30.7563,30.682,30.734,43412.0
2016-12-28 15:00:00,41.38,41.48,41.38,41.43,23894.0,30.7266,30.8008,30.7266,30.7637,23894.0
2016-12-28 15:30:00,41.43,41.43,41.35,41.38,57723.0,30.7637,30.7637,30.7043,30.7266,57723.0
2016-12-29 09:30:00,41.33,41.64,41.24,41.34,8820.0,30.6895,30.9196,30.6226,30.6969,8820.0
2016-12-29 10:00:00,41.36,41.5,41.3,41.31,16679.0,30.7117,30.8157,30.6672,30.6746,16679.0
2016-12-29 10:30:00,41.32,41.33,41.13,41.14,50364.0,30.682,30.6895,30.5409,30.5484,50364.0
2016-12-29 11:00:00,41.14,41.18,41.05,41.08,29007.0,30.5484,30.5781,30.4815,30.5038,29007.0
2016-12-29 11:30:00,41.08,41.12,40.95,40.96,27840.0,30.5038,30.5335,30.4073,30.4147,27840.0
2016-12-29 12:00:00,40.97,40.97,40.88,40.92,31633.0,30.4221,30.4221,30.3553,30.385,31633.0
2016-12-29 12:30:00,40.92,41.0,40.89,40.95,20827.0,30.385,30.4444,30.3627,30.4073,20827.0
2016-12-29 13:00:00,40.94,41.0,40.86,40.99,24165.0,30.3999,30.4444,30.3405,30.437,24165.0
2016-12-29 13:30:00,40.98,40.98,40.87,40.9,18789.0,30.4296,30.4296,30.3479,30.3702,18789.0
2016-12-29 14:00:00,40.91,41.06,40.91,41.0,34495.0,30.3776,30.489,30.3776,30.4444,34495.0
2016-12-29 14:30:00,41.01,41.03,40.95,40.99,27832.0,30.4518,30.4667,30.4073,30.437,27832.0
2016-12-29 15:00:00,41.0,41.04,40.95,41.02,28142.0,30.4444,30.4741,30.4073,30.4593,28142.0
2016-12-29 15:30:00,41.01,41.07,41.0,41.06,93325.0,30.4518,30.4964,30.4444,30.489,93325.0
2016-12-30 09:30:00,41.11,41.14,40.87,40.92,30151.0,30.5261,30.5484,30.3479,30.385,30151.0
2016-12-30 10:00:00,40.95,41.14,40.85,41.1,23364.0,30.4073,30.5484,30.333,30.5187,23364.0
2016-12-30 10:30:00,41.11,41.22,41.1,41.12,36065.0,30.5261,30.6078,30.5187,30.5335,36065.0
2016-12-30 11:00:00,41.12,41.12,41.01,41.08,38519.0,30.5335,30.5335,30.4518,30.5038,38519.0
2016-12-30 11:30:00,41.07,41.15,41.02,41.08,44581.0,30.4964,30.5558,30.4593,30.5038,44581.0
2016-12-30 12:00:00,41.08,41.12,41.03,41.03,35780.0,30.5038,30.5335,30.4667,30.4667,35780.0
2016-12-30 12:30:00,41.03,41.13,41.03,41.11,36603.0,30.4667,30.5409,30.4667,30.5261,36603.0
2016-12-30 13:00:00,41.11,41.26,41.11,41.23,24701.0,30.5261,30.6375,30.5261,30.6152,24701.0
2016-12-30 13:30:00,41.22,41.24,41.15,41.16,18446.0,30.6078,30.6226,30.5558,30.5632,18446.0
2016-12-30 14:00:00,41.16,41.2,41.15,41.17,22423.0,30.5632,30.5929,30.5558,30.5706,22423.0
2016-12-30 14:30:00,41.17,41.26,41.11,41.15,39848.0,30.5706,30.6375,30.5261,30.5558,39848.0
2016-12-30 15:00:00,41.14,41.24,41.12,41.22,37994.0,30.5484,30.6226,30.5335,30.6078,37994.0
2016-12-30 15:30:00,41.22,41.23,41.01,41.09,154527.0,30.6078,30.6152,30.4518,30.5112,154527.0
2017-01-03 09:30:00,41.68,41.92,41.35,41.49,61586.0,30.9493,31.1276,30.7043,30.8083,61586.0
2017-01-03 10:00:00,41.52,41.78,41.52,41.57,40618.0,30.8305,31.0236,30.8305,30.8677,40618.0
2017-01-03 10:30:00,41.57,41.64,41.15,41.16,95418.0,30.8677,30.9196,30.5558,30.5632,95418.0
2017-01-03 11:00:00,41.18,41.22,41.01,41.15,51001.0,30.5781,30.6078,30.4518,30.5558,51001.0
2017-01-03 11:30:00,41.17,41.21,40.96,41.03,70357.0,30.5706,30.6004,30.4147,30.4667,70357.0
2017-01-03 12:00:00,41.03,41.08,40.94,40.98,47955.0,30.4667,30.5038,30.3999,30.4296,47955.0
2017-01-03 12:30:00,40.98,41.01,40.83,40.87,37710.0,30.4296,30.4518,30.3182,30.3479,37710.0
2017-01-03 13:00:00,40.88,40.95,40.74,40.9,57928.0,30.3553,30.4073,30.2514,30.3702,57928.0
2017-01-03 13:30:00,40.9,40.95,40.86,40.95,39511.0,30.3702,30.4073,30.3405,30.4073,39511.0
2017-01-03 14:00:00,40.94,41.0,40.91,40.96,49531.0,30.3999,30.4444,30.3776,30.4147,49531.0
2017-01-03 14:30:00,40.96,41.02,40.89,40.99,51288.0,30.4147,30.4593,30.3627,30.437,51288.0
2017-01-03 15:00:00,40.99,41.12,40.95,40.97,49554.0,30.437,30.5335,30.4073,30.4221,49554.0
2017-01-03 15:30:00,40.96,41.17,40.93,41.16,167923.0,30.4147,30.5706,30.3924,30.5632,167923.0
2017-01-04 09:30:00,41.29,41.71,41.27,41.66,36803.0,30.6598,30.9716,30.6449,30.9345,36803.0
2017-01-04 10:00:00,41.71,41.74,41.34,41.34,31210.0,30.9716,30.9939,30.6969,30.6969,31210.0
2017-01-04 10:30:00,41.37,41.52,41.32,41.46,57218.0,30.7192,30.8305,30.682,30.786,57218.0
2017-01-04 11:00:00,41.48,41.8,41.48,41.8,66610.0,30.8008,31.0385,30.8008,31.0385,66610.0
2017-01-04 11:30:00,41.8,41.86,41.75,41.8,39856.0,31.0385,31.083,31.0013,31.0385,39856.0
2017-01-04 12:00:00,41.8,41.84,41.77,41.78,24259.0,31.0385,31.0682,31.0162,31.0236,24259.0
2017-01-04 12:30:00,41.78,41.87,41.73,41.87,24052.0,31.0236,31.0904,30.9865,31.0904,24052.0
2017-01-04 13:00:00,41.87,41.87,41.8,41.86,20367.0,31.0904,31.0904,31.0385,31.083,20367.0
2017-01-04 13:30:00,41.86,41.97,41.86,41.97,25998.0,31.083,31.1647,31.083,31.1647,25998.0
2017-01-04 14:00:00,41.96,41.98,41.88,41.96,44026.0,31.1573,31.1721,31.0979,31.1573,44026.0
2017-01-04 14:30:00,41.94,42.05,41.93,42.01,37527.0,31.1424,31.2241,31.135,31.1944,37527.0
2017-01-04 15:00:00,42.02,42.03,41.91,41.96,34710.0,31.2018,31.2092,31.1201,31.1573,34710.0
2017-01-04 15:30:00,41.95,42.04,41.91,42.01,182021.0,31.1498,31.2167,31.1201,31.1944,182021.0
2017-01-05 09:30:00,41.84,42.07,41.66,41.98,23870.0,31.0682,31.2389,30.9345,31.1721,23870.0
2017-01-05 10:00:00,41.94,41.99,41.66,41.71,52462.0,31.1424,31.1795,30.9345,30.9716,52462.0
2017-01-05 10:30:00,41.7,41.7,41.51,41.55,142492.0,30.9642,30.9642,30.8231,30.8528,142492.0
2017-01-05 11:00:00,41.54,41.57,41.27,41.3,83239.0,30.8454,30.8677,30.6449,30.6672,83239.0
2017-01-05 11:30:00,41.29,41.29,41.05,41.15,70336.0,30.6598,30.6598,30.4815,30.5558,70336.0
2017-01-05 12:00:00,41.17,41.38,41.17,41.36,24934.0,30.5706,30.7266,30.5706,30.7117,24934.0
2017-01-05 12:30:00,41.35,41.42,41.28,41.38,33242.0,30.7043,30.7563,30.6523,30.7266,33242.0
2017-01-05 13:00:00,41.38,41.47,41.34,41.35,31368.0,30.7266,30.7934,30.6969,30.7043,31368.0
2017-01-05 13:30:00,41.34,41.41,41.21,41.28,41777.0,30.6969,30.7489,30.6004,30.6523,41777.0
2017-01-05 14:00:00,41.28,41.38,41.27,41.34,36238.0,30.6523,30.7266,30.6449,30.6969,36238.0
2017-01-05 14:30:00,41.34,41.35,41.2,41.21,64077.0,30.6969,30.7043,30.5929,30.6004,64077.0
2017-01-05 15:00:00,41.22,41.4,41.22,41.39,49153.0,30.6078,30.7414,30.6078,30.734,49153.0
2017-01-05 15:30:00,41.38,41.47,41.34,41.44,120404.0,30.7266,30.7934,30.6969,30.7711,120404.0
2017-01-06 09:30:00,41.69,41.84,41.35,41.51,70129.0,30.9568,31.0682,30.7043,30.8231,70129.0
2017-01-06 10:00:00,41.5,41.58,41.36,41.4,41779.0,30.8157,30.8751,30.7117,30.7414,41779.0
2017-01-06 10:30:00,41.38,41.43,41.26,41.41,41336.0,30.7266,30.7637,30.6375,30.7489,41336.0
2017-01-06 11:00:00,41.41,41.63,41.36,41.63,45142.0,30.7489,30.9122,30.7117,30.9122,45142.0
2017-01-06 11:30:00,41.63,41.79,41.6,41.74,25665.0,30.9122,31.031,30.8899,30.9939,25665.0
2017-01-06 12:00:00,41.74,41.74,41.6,41.66,36226.0,30.9939,30.9939,30.8899,30.9345,36226.0
2017-01-06 12:30:00,41.66,41.71,41.53,41.58,25583.0,30.9345,30.9716,30.838,30.8751,25583.0
2017-01-06 13:00:00,41.58,41.69,41.57,41.58,31093.0,30.8751,30.9568,30.8677,30.8751,31093.0
2017-01-06 13:30:00,41.58,41.7,41.58,41.69,34007.0,30.8751,30.9642,30.8751,30.9568,34007.0
2017-01-06 14:00:00,41.68,41.78,41.65,41.68,41450.0,30.9493,31.0236,30.9271,30.9493,41450.0
2017-01-06 14:30:00,41.67,41.71,41.63,41.67,60433.0,30.9419,30.9716,30.9122,30.9419,60433.0
2017-01-06 15:00:00,41.66,41.75,41.64,41.66,53517.0,30.9345,31.0013,30.9196,30.9345,53517.0
2017-01-06 15:30:00,41.65,41.74,41.62,41.64,115306.0,30.9271,30.9939,30.9048,30.9196,115306.0
2017-01-09 09:30:00,41.27,41.31,40.88,41.25,91770.0,30.6449,30.6746,30.3553,30.6301,91770.0
2017-01-09 10:00:00,41.24,41.3,41.1,41.28,53123.0,30.6226,30.6672,30.5187,30.6523,53123.0
2017-01-09 10:30:00,41.25,41.32,41.12,41.3,70327.0,30.6301,30.682,30.5335,30.6672,70327.0
2017-01-09 11:00:00,41.29,41.35,41.19,41.32,50186.0,30.6598,30.7043,30.5855,30.682,50186.0
2017-01-09 11:30:00,41.34,41.38,41.24,41.27,49177.0,30.6969,30.7266,30.6226,30.6449,49177.0
2017-01-09 12:00:00,41.26,41.31,41.12,41.18,28690.0,30.6375,30.6746,30.5335,30.5781,28690.0
2017-01-09 12:30:00,41.17,41.24,41.14,41.23,30582.0,30.5706,30.6226,30.5484,30.6152,30582.0
2017-01-09 13:00:00,41.24,41.26,41.12,41.13,28947.0,30.6226,30.6375,30.5335,30.5409,28947.0
2017-01-09 13:30:00,41.12,41.27,41.12,41.26,38826.0,30.5335,30.6449,30.5335,30.6375,38826.0
2017-01-09 14:00:00,41.27,41.33,41.23,41.31,40768.0,30.6449,30.6895,30.6152,30.6746,40768.0
2017-01-09 14:30:00,41.31,41.31,41.16,41.16,34276.0,30.6746,30.6746,30.5632,30.5632,34276.0
2017-01-09 15:00:00,41.15,41.32,41.15,41.32,38954.0,30.5558,30.682,30.5558,30.682,38954.0
2017-01-09 15:30:00,41.31,41.32,41.24,41.29,143334.0,30.6746,30.682,30.6226,30.6598,143334.0
2017-01-10 09:30:00,41.33,41.45,41.26,41.43,69158.0,30.6895,30.7786,30.6375,30.7637,69158.0
2017-01-10 10:00:00,41.44,41.58,41.4,41.56,73169.0,30.7711,30.8751,30.7414,30.8602,73169.0
2017-01-10 10:30:00,41.58,41.84,41.57,41.73,71489.0,30.8751,31.0682,30.8677,30.9865,71489.0
2017-01-10 11:00:00,41.73,41.99,41.7,41.91,72784.0,30.9865,31.1795,30.9642,31.1201,72784.0
2017-01-10 11:30:00,41.9,41.95,41.84,41.89,52999.0,31.1127,31.1498,31.0682,31.1053,52999.0
2017-01-10 12:00:00,41.88,41.99,41.86,41.94,87520.0,31.0979,31.1795,31.083,31.1424,87520.0
2017-01-10 12:30:00,41.94,41.95,41.81,41.86,51505.0,31.1424,31.1498,31.0459,31.083,51505.0
2017-01-10 13:00:00,41.85,41.88,41.77,41.78,53446.0,31.0756,31.0979,31.0162,31.0236,53446.0
2017-01-10 13:30:00,41.79,41.79,41.62,41.62,57120.0,31.031,31.031,30.9048,30.9048,57120.0
2017-01-10 14:00:00,41.63,41.85,41.58,41.78,44367.0,30.9122,31.0756,30.8751,31.0236,44367.0
2017-01-10 14:30:00,41.76,41.85,41.75,41.83,47793.0,31.0088,31.0756,31.0013,31.0607,47793.0
2017-01-10 15:00:00,41.84,42.0,41.81,41.98,53148.0,31.0682,31.187,31.0459,31.1721,53148.0
2017-01-10 15:30:00,41.99,42.03,41.9,41.93,136893.0,31.1795,31.2092,31.1127,31.135,136893.0
2017-01-11 09:30:00,41.89,41.89,41.51,41.85,25420.0,31.1053,31.1053,30.8231,31.0756,25420.0
2017-01-11 10:00:00,41.81,42.05,41.78,42.0,75093.0,31.0459,31.2241,31.0236,31.187,75093.0
2017-01-11 10:30:00,41.99,42.09,41.85,41.93,87625.0,31.1795,31.2538,31.0756,31.135,87625.0
2017-01-11 11:00:00,41.94,42.09,41.84,41.86,72908.0,31.1424,31.2538,31.0682,31.083,72908.0
2017-01-11 11:30:00,41.87,42.06,41.77,42.06,76219.0,31.0904,31.2315,31.0162,31.2315,76219.0
2017-01-11 12:00:00,42.07,42.11,41.97,42.04,72571.0,31.2389,31.2686,31.1647,31.2167,72571.0
2017-01-11 12:30:00,42.04,42.08,41.94,42.07,78493.0,31.2167,31.2464,31.1424,31.2389,78493.0
2017-01-11 13:00:00,42.08,42.1,41.69,41.72,89647.0,31.2464,31.2612,30.9568,30.979,89647.0
2017-01-11 13:30:00,41.72,41.91,41.71,41.84,65850.0,30.979,31.1201,30.9716,31.0682,65850.0
2017-01-11 14:00:00,41.85,41.93,41.81,41.9,50850.0,31.0756,31.135,31.0459,31.1127,50850.0
2017-01-11 14:30:00,41.89,42.01,41.88,41.96,51024.0,31.1053,31.1944,31.0979,31.1573,51024.0
2017-01-11 15:00:00,41.96,42.08,41.95,41.99,55116.0,31.1573,31.2464,31.1498,31.1795,55116.0
2017-01-11 15:30:00,41.99,42.2,41.96,42.19,148669.0,31.1795,31.3355,31.1573,31.328,148669.0
2017-01-12 09:30:00,41.88,41.9,41.48,41.53,32883.0,31.0979,31.1127,30.8008,30.838,32883.0
2017-01-12 10:00:00,41.54,41.54,41.17,41.25,44963.0,30.8454,30.8454,30.5706,30.6301,44963.0
2017-01-12 10:30:00,41.25,41.28,41.09,41.11,54706.0,30.6301,30.6523,30.5112,30.5261,54706.0
2017-01-12 11:00:00,41.1,41.1,40.86,41.02,68569.0,30.5187,30.5187,30.3405,30.4593,68569.0
2017-01-12 11:30:00,41.03,41.12,40.86,40.87,35980.0,30.4667,30.5335,30.3405,30.3479,35980.0
2017-01-12 12:00:00,40.89,41.12,40.89,41.09,59899.0,30.3627,30.5335,30.3627,30.5112,59899.0
2017-01-12 12:30:00,41.09,41.13,41.02,41.04,24781.0,30.5112,30.5409,30.4593,30.4741,24781.0
2017-01-12 13:00:00,41.05,41.16,41.05,41.12,31429.0,30.4815,30.5632,30.4815,30.5335,31429.0
2017-01-12 13:30:00,41.12,41.22,41.08,41.21,21573.0,30.5335,30.6078,30.5038,30.6004,21573.0
2017-01-12 14:00:00,41.21,41.24,41.15,41.19,24828.0,30.6004,30.6226,30.5558,30.5855,24828.0
2017-01-12 14:30:00,41.19,41.3,41.18,41.27,31143.0,30.5855,30.6672,30.5781,30.6449,31143.0
2017-01-12 15:00:00,41.27,41.28,41.17,41.24,40921.0,30.6449,30.6523,30.5706,30.6226,40921.0
2017-01-12 15:30:00,41.25,41.34,41.24,41.29,157374.0,30.6301,30.6969,30.6226,30.6598,157374.0
2017-01-13 09:30:00,41.68,42.48,41.68,42.31,79552.0,30.9493,31.5434,30.9493,31.4172,79552.0
2017-01-13 10:00:00,42.32,42.44,42.16,42.17,54782.0,31.4246,31.5137,31.3058,31.3132,54782.0
2017-01-13 10:30:00,42.2,42.33,42.04,42.09,52373.0,31.3355,31.432,31.2167,31.2538,52373.0
2017-01-13 11:00:00,42.09,42.23,42.02,42.23,65233.0,31.2538,31.3577,31.2018,31.3577,65233.0
2017-01-13 11:30:00,42.24,42.3,42.12,42.12,24064.0,31.3652,31.4097,31.2761,31.2761,24064.0
2017-01-13 12:00:00,42.14,42.14,41.84,41.92,29482.0,31.2909,31.2909,31.0682,31.1276,29482.0
2017-01-13 12:30:00,41.92,41.97,41.9,41.95,49218.0,31.1276,31.1647,31.1127,31.1498,49218.0
2017-01-13 13:00:00,41.94,41.97,41.85,41.88,72319.0,31.1424,31.1647,31.0756,31.0979,72319.0
2017-01-13 13:30:00,41.88,41.91,41.86,41.87,20736.0,31.0979,31.1201,31.083,31.0904,20736.0
2017-01-13 14:00:00,41.87,41.87,41.65,41.65,33574.0,31.0904,31.0904,30.9271,30.9271,33574.0
2017-01-13 14:30:00,41.66,41.86,41.66,41.84,28759.0,30.9345,31.083,30.9345,31.0682,28759.0
2017-01-13 15:00:00,41.83,41.89,41.82,41.83,50683.0,31.0607,31.1053,31.0533,31.0607,50683.0
2017-01-13 15:30:00,41.84,41.98,41.77,41.87,228580.0,31.0682,31.1721,31.0162,31.0904,228580.0
2017-01-17 09:30:00,41.15,41.36,40.2,40.46,193046.0,30.5558,30.7117,29.8504,30.0434,193046.0
2017-01-17 10:00:00,40.49,40.78,40.3,40.65,163679.0,30.0657,30.2811,29.9246,30.1845,163679.0
2017-01-17 10:30:00,40.65,40.69,40.43,40.56,76685.0,30.1845,30.2142,30.0212,30.1177,76685.0
2017-01-17 11:00:00,40.54,40.58,40.31,40.48,64700.0,30.1028,30.1325,29.9321,30.0583,64700.0
2017-01-17 11:30:00,40.46,40.65,40.4,40.57,56851.0,30.0434,30.1845,29.9989,30.1251,56851.0
2017-01-17 12:00:00,40.59,40.67,40.48,40.64,62380.0,30.14,30.1994,30.0583,30.1771,62380.0
2017-01-17 12:30:00,40.63,40.7,40.56,40.62,58263.0,30.1697,30.2217,30.1177,30.1622,58263.0
2017-01-17 13:00:00,40.63,40.67,40.58,40.63,49295.0,30.1697,30.1994,30.1325,30.1697,49295.0
2017-01-17 13:30:00,40.59,40.64,40.47,40.5,40351.0,30.14,30.1771,30.0509,30.0731,40351.0
2017-01-17 14:00:00,40.5,40.52,40.3,40.3,91348.0,30.0731,30.088,29.9246,29.9246,91348.0
2017-01-17 14:30:00,40.3,40.36,40.2,40.28,88940.0,29.9246,29.9692,29.8504,29.9098,88940.0
2017-01-17 15:00:00,40.29,40.33,40.21,40.28,80765.0,29.9172,29.9469,29.8578,29.9098,80765.0
2017-01-17 15:30:00,40.27,40.34,40.23,40.3,224989.0,29.9024,29.9543,29.8727,29.9246,224989.0
2017-01-18 09:30:00,40.9,40.99,40.31,40.95,188319.0,30.3702,30.437,29.9321,30.4073,188319.0
2017-01-18 10:00:00,40.93,41.26,40.91,41.18,201022.0,30.3924,30.6375,30.3776,30.5781,201022.0
2017-01-18 10:30:00,41.18,41.19,40.81,40.96,79710.0,30.5781,30.5855,30.3033,30.4147,79710.0
2017-01-18 11:00:00,40.96,40.97,40.8,40.82,56337.0,30.4147,30.4221,30.2959,30.3108,56337.0
2017-01-18 11:30:00,40.82,40.84,40.63,40.64,34451.0,30.3108,30.3256,30.1697,30.1771,34451.0
2017-01-18 12:00:00,40.64,40.83,40.62,40.65,45997.0,30.1771,30.3182,30.1622,30.1845,45997.0
2017-01-18 12:30:00,40.64,40.73,40.6,40.64,42522.0,30.1771,30.2439,30.1474,30.1771,42522.0
2017-01-18 13:00:00,40.64,40.75,40.62,40.68,39779.0,30.1771,30.2588,30.1622,30.2068,39779.0
2017-01-18 13:30:00,40.68,40.79,40.68,40.73,45019.0,30.2068,30.2885,30.2068,30.2439,45019.0
2017-01-18 14:00:00,40.74,40.89,40.73,40.81,45493.0,30.2514,30.3627,30.2439,30.3033,45493.0
2017-01-18 14:30:00,40.81,40.83,40.74,40.81,40239.0,30.3033,30.3182,30.2514,30.3033,40239.0
2017-01-18 15:00:00,40.81,40.94,40.81,40.93,44841.0,30.3033,30.3999,30.3033,30.3924,44841.0
2017-01-18 15:30:00,40.93,41.23,40.9,41.2,161287.0,30.3924,30.6152,30.3702,30.5929,161287.0
2017-01-19 09:30:00,41.34,41.5,40.83,40.94,26059.0,30.6969,30.8157,30.3182,30.3999,26059.0
2017-01-19 10:00:00,40.92,41.12,40.76,41.08,59250.0,30.385,30.5335,30.2662,30.5038,59250.0
2017-01-19 10:30:00,41.07,41.1,40.92,40.96,30599.0,30.4964,30.5187,30.385,30.4147,30599.0
2017-01-19 11:00:00,40.95,40.98,40.74,40.91,38350.0,30.4073,30.4296,30.2514,30.3776,38350.0
2017-01-19 11:30:00,40.91,40.95,40.78,40.89,23194.0,30.3776,30.4073,30.2811,30.3627,23194.0
2017-01-19 12:00:00,40.89,40.9,40.81,40.85,27491.0,30.3627,30.3702,30.3033,30.333,27491.0
2017-01-19 12:30:00,40.87,40.91,40.77,40.91,28103.0,30.3479,30.3776,30.2736,30.3776,28103.0
2017-01-19 13:00:00,40.9,40.98,40.9,40.93,25136.0,30.3702,30.4296,30.3702,30.3924,25136.0
2017-01-19 13:30:00,40.92,41.1,40.91,41.0,79154.0,30.385,30.5187,30.3776,30.4444,79154.0
2017-01-19 14:00:00,41.0,41.02,40.83,40.95,30434.0,30.4444,30.4593,30.3182,30.4073,30434.0
2017-01-19 14:30:00,40.93,41.04,40.9,40.94,31532.0,30.3924,30.4741,30.3702,30.3999,31532.0
2017-01-19 15:00:00,40.94,41.08,40.87,41.07,36640.0,30.3999,30.5038,30.3479,30.4964,36640.0
2017-01-19 15:30:00,41.08,41.08,40.99,41.01,124368.0,30.5038,30.5038,30.437,30.4518,124368.0
2017-01-20 09:30:00,41.15,41.45,41.14,41.38,26125.0,30.5558,30.7786,30.5484,30.7266,26125.0
2017-01-20 10:00:00,41.39,41.66,41.29,41.5,32663.0,30.734,30.9345,30.6598,30.8157,32663.0
2017-01-20 10:30:00,41.52,41.68,41.52,41.62,39560.0,30.8305,30.9493,30.8305,30.9048,39560.0
2017-01-20 11:00:00,41.62,41.64,41.51,41.51,14525.0,30.9048,30.9196,30.8231,30.8231,14525.0
2017-01-20 11:30:00,41.49,41.55,41.44,41.5,25570.0,30.8083,30.8528,30.7711,30.8157,25570.0
2017-01-20 12:00:00,41.48,41.54,41.38,41.38,27316.0,30.8008,30.8454,30.7266,30.7266,27316.0
2017-01-20 12:30:00,41.38,41.38,41.15,41.18,21853.0,30.7266,30.7266,30.5558,30.5781,21853.0
2017-01-20 13:00:00,41.22,41.38,41.2,41.34,15660.0,30.6078,30.7266,30.5929,30.6969,15660.0
2017-01-20 13:30:00,41.36,41.36,41.23,41.28,15010.0,30.7117,30.7117,30.6152,30.6523,15010.0
2017-01-20 14:00:00,41.27,41.3,41.12,41.15,11104.0,30.6449,30.6672,30.5335,30.5558,11104.0
2017-01-20 14:30:00,41.17,41.22,41.14,41.22,14228.0,30.5706,30.6078,30.5484,30.6078,14228.0
2017-01-20 15:00:00,41.21,41.32,41.17,41.17,25475.0,30.6004,30.682,30.5706,30.5706,25475.0
2017-01-20 15:30:00,41.18,41.33,41.15,41.31,89366.0,30.5781,30.6895,30.5558,30.6746,89366.0
2017-01-23 09:30:00,41.03,41.42,41.03,41.19,15238.0,30.4667,30.7563,30.4667,30.5855,15238.0
2017-01-23 10:00:00,41.17,41.3,40.94,40.97,32822.0,30.5706,30.6672,30.3999,30.4221,32822.0
2017-01-23 10:30:00,40.93,41.03,40.85,40.89,27913.0,30.3924,30.4667,30.333,30.3627,27913.0
2017-01-23 11:00:00,40.92,41.0,40.88,40.97,13047.0,30.385,30.4444,30.3553,30.4221,13047.0
2017-01-23 11:30:00,40.94,40.97,40.81,40.86,12881.0,30.3999,30.4221,30.3033,30.3405,12881.0
2017-01-23 12:00:00,40.87,40.87,40.72,40.72,12723.0,30.3479,30.3479,30.2365,30.2365,12723.0
2017-01-23 12:30:00,40.75,40.84,40.74,40.82,11158.0,30.2588,30.3256,30.2514,30.3108,11158.0
2017-01-23 13:00:00,40.81,40.95,40.8,40.87,9689.0,30.3033,30.4073,30.2959,30.3479,9689.0
2017-01-23 13:30:00,40.91,41.04,40.9,40.95,15930.0,30.3776,30.4741,30.3702,30.4073,15930.0
2017-01-23 14:00:00,40.95,40.97,40.89,40.93,9334.0,30.4073,30.4221,30.3627,30.3924,9334.0
2017-01-23 14:30:00,40.96,41.04,40.95,41.01,12235.0,30.4147,30.4741,30.4073,30.4518,12235.0
2017-01-23 15:00:00,41.04,41.11,40.98,41.07,14189.0,30.4741,30.5261,30.4296,30.4964,14189.0
2017-01-23 15:30:00,41.05,41.15,41.04,41.08,145827.0,30.4815,30.5558,30.4741,30.5038,145827.0
2017-01-24 09:30:00,41.27,41.49,41.25,41.32,24900.0,30.6449,30.8083,30.6301,30.682,24900.0
2017-01-24 10:00:00,41.31,41.34,41.05,41.19,46681.0,30.6746,30.6969,30.4815,30.5855,46681.0
2017-01-24 10:30:00,41.2,41.27,41.15,41.22,65585.0,30.5929,30.6449,30.5558,30.6078,65585.0
2017-01-24 11:00:00,41.22,41.3,41.19,41.2,99619.0,30.6078,30.6672,30.5855,30.5929,99619.0
2017-01-24 11:30:00,41.2,41.3,41.18,41.24,32563.0,30.5929,30.6672,30.5781,30.6226,32563.0
2017-01-24 12:00:00,41.25,41.45,41.22,41.39,18416.0,30.6301,30.7786,30.6078,30.734,18416.0
2017-01-24 12:30:00,41.4,41.52,41.37,41.48,17251.0,30.7414,30.8305,30.7192,30.8008,17251.0
2017-01-24 13:00:00,41.49,41.74,41.48,41.67,29200.0,30.8083,30.9939,30.8008,30.9419,29200.0
2017-01-24 13:30:00,41.67,41.85,41.67,41.78,21124.0,30.9419,31.0756,30.9419,31.0236,21124.0
2017-01-24 14:00:00,41.78,41.84,41.69,41.71,19887.0,31.0236,31.0682,30.9568,30.9716,19887.0
2017-01-24 14:30:00,41.7,41.88,41.7,41.84,24020.0,30.9642,31.0979,30.9642,31.0682,24020.0
2017-01-24 15:00:00,41.84,41.89,41.72,41.77,31554.0,31.0682,31.1053,30.979,31.0162,31554.0
2017-01-24 15:30:00,41.78,41.82,41.71,41.73,76011.0,31.0236,31.0533,30.9716,30.9865,76011.0
2017-01-25 09:30:00,42.16,42.52,42.11,42.42,42167.0,31.3058,31.5731,31.2686,31.4988,42167.0
2017-01-25 10:00:00,42.42,42.45,42.12,42.14,41111.0,31.4988,31.5211,31.2761,31.2909,41111.0
2017-01-25 10:30:00,42.14,42.39,42.14,42.35,38660.0,31.2909,31.4766,31.2909,31.4469,38660.0
2017-01-25 11:00:00,42.37,42.47,42.32,42.43,45326.0,31.4617,31.536,31.4246,31.5063,45326.0
2017-01-25 11:30:00,42.43,42.44,42.29,42.41,28231.0,31.5063,31.5137,31.4023,31.4914,28231.0
2017-01-25 12:00:00,42.4,42.58,42.4,42.44,41264.0,31.484,31.6176,31.484,31.5137,41264.0
2017-01-25 12:30:00,42.46,42.51,42.38,42.42,34917.0,31.5285,31.5657,31.4691,31.4988,34917.0
2017-01-25 13:00:00,42.44,42.5,42.4,42.48,28754.0,31.5137,31.5582,31.484,31.5434,28754.0
2017-01-25 13:30:00,42.49,42.65,42.42,42.6,70766.0,31.5508,31.6696,31.4988,31.6325,70766.0
2017-01-25 14:00:00,42.61,42.67,42.56,42.61,44646.0,31.6399,31.6845,31.6028,31.6399,44646.0
2017-01-25 14:30:00,42.62,42.64,42.53,42.57,42061.0,31.6473,31.6622,31.5805,31.6102,42061.0
2017-01-25 15:00:00,42.55,42.58,42.49,42.58,56777.0,31.5954,31.6176,31.5508,31.6176,56777.0
2017-01-25 15:30:00,42.59,42.71,42.55,42.66,154383.0,31.6251,31.7142,31.5954,31.677,154383.0
2017-01-26 09:30:00,42.69,42.9,42.59,42.9,50710.0,31.6993,31.8553,31.6251,31.8553,50710.0
2017-01-26 10:00:00,42.91,42.94,42.75,42.83,112655.0,31.8627,31.885,31.7439,31.8033,112655.0
2017-01-26 10:30:00,42.84,42.92,42.74,42.8,62615.0,31.8107,31.8701,31.7364,31.781,62615.0
2017-01-26 11:00:00,42.78,42.81,42.63,42.69,39316.0,31.7661,31.7884,31.6548,31.6993,39316.0
2017-01-26 11:30:00,42.7,42.72,42.59,42.59,31021.0,31.7067,31.7216,31.6251,31.6251,31021.0
2017-01-26 12:00:00,42.6,42.69,42.53,42.55,42499.0,31.6325,31.6993,31.5805,31.5954,42499.0
2017-01-26 12:30:00,42.57,42.6,42.47,42.53,27962.0,31.6102,31.6325,31.536,31.5805,27962.0
2017-01-26 13:00:00,42.54,42.55,42.4,42.46,25504.0,31.5879,31.5954,31.484,31.5285,25504.0
2017-01-26 13:30:00,42.46,42.54,42.42,42.54,73717.0,31.5285,31.5879,31.4988,31.5879,73717.0
2017-01-26 14:00:00,42.53,42.69,42.51,42.69,19445.0,31.5805,31.6993,31.5657,31.6993,19445.0
2017-01-26 14:30:00,42.67,42.69,42.61,42.68,24874.0,31.6845,31.6993,31.6399,31.6919,24874.0
2017-01-26 15:00:00,42.67,42.78,42.64,42.74,66987.0,31.6845,31.7661,31.6622,31.7364,66987.0
2017-01-26 15:30:00,42.74,42.82,42.68,42.8,112265.0,31.7364,31.7959,31.6919,31.781,112265.0
2017-01-27 09:30:00,42.68,42.88,42.34,42.46,35207.0,31.6919,31.8404,31.4394,31.5285,35207.0
2017-01-27 10:00:00,42.43,42.59,42.33,42.36,39212.0,31.5063,31.6251,31.432,31.4543,39212.0
2017-01-27 10:30:00,42.36,42.47,42.25,42.3,28743.0,31.4543,31.536,31.3726,31.4097,28743.0
2017-01-27 11:00:00,42.32,42.4,42.27,42.36,36646.0,31.4246,31.484,31.3874,31.4543,36646.0
2017-01-27 11:30:00,42.36,42.52,42.29,42.52,28288.0,31.4543,31.5731,31.4023,31.5731,28288.0
2017-01-27 12:00:00,42.51,42.52,42.42,42.45,28885.0,31.5657,31.5731,31.4988,31.5211,28885.0
2017-01-27 12:30:00,42.44,42.51,42.38,42.4,27980.0,31.5137,31.5657,31.4691,31.484,27980.0
2017-01-27 13:00:00,42.4,42.47,42.35,42.47,23484.0,31.484,31.536,31.4469,31.536,23484.0
2017-01-27 13:30:00,42.5,42.53,42.39,42.4,19009.0,31.5582,31.5805,31.4766,31.484,19009.0
2017-01-27 14:00:00,42.39,42.44,42.35,42.41,21046.0,31.4766,31.5137,31.4469,31.4914,21046.0
2017-01-27 14:30:00,42.41,42.45,42.34,42.4,22013.0,31.4914,31.5211,31.4394,31.484,22013.0
2017-01-27 15:00:00,42.4,42.42,42.26,42.26,27504.0,31.484,31.4988,31.38,31.38,27504.0
2017-01-27 15:30:00,42.26,42.35,42.26,42.32,54303.0,31.38,31.4469,31.38,31.4246,54303.0
2017-01-30 09:30:00,41.95,42.0,41.52,41.69,42727.0,31.1498,31.187,30.8305,30.9568,42727.0
2017-01-30 10:00:00,41.66,41.72,41.5,41.59,47571.0,30.9345,30.979,30.8157,30.8825,47571.0
2017-01-30 10:30:00,41.57,41.65,41.4,41.46,37437.0,30.8677,30.9271,30.7414,30.786,37437.0
2017-01-30 11:00:00,41.45,41.69,41.44,41.51,23020.0,30.7786,30.9568,30.7711,30.8231,23020.0
2017-01-30 11:30:00,41.5,41.75,41.48,41.66,12892.0,30.8157,31.0013,30.8008,30.9345,12892.0
2017-01-30 12:00:00,41.68,41.78,41.64,41.76,15374.0,30.9493,31.0236,30.9196,31.0088,15374.0
2017-01-30 12:30:00,41.76,41.78,41.68,41.72,12615.0,31.0088,31.0236,30.9493,30.979,12615.0
2017-01-30 13:00:00,41.73,41.79,41.7,41.78,18439.0,30.9865,31.031,30.9642,31.0236,18439.0
2017-01-30 13:30:00,41.77,41.78,41.73,41.75,20353.0,31.0162,31.0236,30.9865,31.0013,20353.0
2017-01-30 14:00:00,41.75,41.98,41.75,41.96,20018.0,31.0013,31.1721,31.0013,31.1573,20018.0
2017-01-30 14:30:00,41.97,41.97,41.84,41.88,13157.0,31.1647,31.1647,31.0682,31.0979,13157.0
2017-01-30 15:00:00,41.88,41.88,41.8,41.86,30176.0,31.0979,31.0979,31.0385,31.083,30176.0
2017-01-30 15:30:00,41.86,42.02,41.85,41.97,139342.0,31.083,31.2018,31.0756,31.1647,139342.0
2017-01-31 09:30:00,41.7,42.2,41.7,41.81,30676.0,30.9642,31.3355,30.9642,31.0459,30676.0
2017-01-31 10:00:00,41.79,41.85,41.53,41.75,25985.0,31.031,31.0756,30.838,31.0013,25985.0
2017-01-31 10:30:00,41.73,41.81,41.56,41.63,25900.0,30.9865,31.0459,30.8602,30.9122,25900.0
2017-01-31 11:00:00,41.63,41.67,41.53,41.57,18435.0,30.9122,30.9419,30.838,30.8677,18435.0
2017-01-31 11:30:00,41.54,41.57,41.46,41.5,28867.0,30.8454,30.8677,30.786,30.8157,28867.0
2017-01-31 12:00:00,41.51,41.63,41.47,41.62,21992.0,30.8231,30.9122,30.7934,30.9048,21992.0
2017-01-31 12:30:00,41.62,41.65,41.53,41.56,16589.0,30.9048,30.9271,30.838,30.8602,16589.0
2017-01-31 13:00:00,41.55,41.59,41.45,41.54,15641.0,30.8528,30.8825,30.7786,30.8454,15641.0
2017-01-31 13:30:00,41.55,41.6,41.45,41.49,31826.0,30.8528,30.8899,30.7786,30.8083,31826.0
2017-01-31 14:00:00,41.5,41.51,41.4,41.46,37071.0,30.8157,30.8231,30.7414,30.786,37071.0
2017-01-31 14:30:00,41.47,41.57,41.4,41.57,34875.0,30.7934,30.8677,30.7414,30.8677,34875.0
2017-01-31 15:00:00,41.57,41.78,41.57,41.73,34806.0,30.8677,31.0236,30.8677,30.9865,34806.0
2017-01-31 15:30:00,41.74,41.87,41.67,41.69,133883.0,30.9939,31.0904,30.9419,30.9568,133883.0
2017-02-01 09:30:00,42.38,42.69,42.2,42.23,56489.0,31.4691,31.6993,31.3355,31.3577,56489.0
2017-02-01 10:00:00,42.26,42.45,42.19,42.21,30399.0,31.38,31.5211,31.328,31.3429,30399.0
2017-02-01 10:30:00,42.19,42.25,41.76,41.76,85312.0,31.328,31.3726,31.0088,31.0088,85312.0
2017-02-01 11:00:00,41.78,41.95,41.74,41.74,40328.0,31.0236,31.1498,30.9939,30.9939,40328.0
2017-02-01 11:30:00,41.78,41.82,41.59,41.66,21980.0,31.0236,31.0533,30.8825,30.9345,21980.0
2017-02-01 12:00:00,41.67,41.71,41.46,41.55,54588.0,30.9419,30.9716,30.786,30.8528,54588.0
2017-02-01 12:30:00,41.56,41.72,41.55,41.68,52858.0,30.8602,30.979,30.8528,30.9493,52858.0
2017-02-01 13:00:00,41.7,41.75,41.59,41.6,29392.0,30.9642,31.0013,30.8825,30.8899,29392.0
2017-02-01 13:30:00,41.59,41.73,41.59,41.65,90402.0,30.8825,30.9865,30.8825,30.9271,90402.0
2017-02-01 14:00:00,41.62,41.73,41.4,41.57,35579.0,30.9048,30.9865,30.7414,30.8677,35579.0
2017-02-01 14:30:00,41.58,41.59,41.34,41.41,23022.0,30.8751,30.8825,30.6969,30.7489,23022.0
2017-02-01 15:00:00,41.44,41.5,41.32,41.5,92724.0,30.7711,30.8157,30.682,30.8157,92724.0
2017-02-01 15:30:00,41.48,41.51,41.4,41.41,125788.0,30.8008,30.8231,30.7414,30.7489,125788.0
2017-02-02 09:30:00,41.2,41.3,40.85,41.27,55980.0,30.5929,30.6672,30.333,30.6449,55980.0
2017-02-02 10:00:00,41.27,41.39,41.2,41.29,50114.0,30.6449,30.734,30.5929,30.6598,50114.0
2017-02-02 10:30:00,41.29,41.54,41.21,41.54,75735.0,30.6598,30.8454,30.6004,30.8454,75735.0
2017-02-02 11:00:00,41.55,41.59,41.32,41.34,42707.0,30.8528,30.8825,30.682,30.6969,42707.0
2017-02-02 11:30:00,41.33,41.33,41.06,41.06,19862.0,30.6895,30.6895,30.489,30.489,19862.0
2017-02-02 12:00:00,41.05,41.16,41.01,41.11,27065.0,30.4815,30.5632,30.4518,30.5261,27065.0
2017-02-02 12:30:00,41.13,41.18,41.11,41.18,10321.0,30.5409,30.5781,30.5261,30.5781,10321.0
2017-02-02 13:00:00,41.18,41.19,41.06,41.06,12092.0,30.5781,30.5855,30.489,30.489,12092.0
2017-02-02 13:30:00,41.05,41.15,41.03,41.12,26629.0,30.4815,30.5558,30.4667,30.5335,26629.0
2017-02-02 14:00:00,41.08,41.13,40.93,40.93,12031.0,30.5038,30.5409,30.3924,30.3924,12031.0
2017-02-02 14:30:00,40.92,40.99,40.85,40.9,26121.0,30.385,30.437,30.333,30.3702,26121.0
2017-02-02 15:00:00,40.89,41.05,40.88,41.01,40855.0,30.3627,30.4815,30.3553,30.4518,40855.0
2017-02-02 15:30:00,41.02,41.07,40.94,41.02,135591.0,30.4593,30.4964,30.3999,30.4593,135591.0
2017-02-03 09:30:00,41.51,41.98,41.5,41.79,35319.0,30.8231,31.1721,30.8157,31.031,35319.0
2017-02-03 10:00:00,41.84,41.9,41.71,41.9,37288.0,31.0682,31.1127,30.9716,31.1127,37288.0
2017-02-03 10:30:00,41.87,42.1,41.78,42.02,31110.0,31.0904,31.2612,31.0236,31.2018,31110.0
2017-02-03 11:00:00,42.0,42.2,41.96,42.04,33470.0,31.187,31.3355,31.1573,31.2167,33470.0
2017-02-03 11:30:00,42.04,42.14,42.03,42.1,31582.0,31.2167,31.2909,31.2092,31.2612,31582.0
2017-02-03 12:00:00,42.12,42.16,42.04,42.09,14830.0,31.2761,31.3058,31.2167,31.2538,14830.0
2017-02-03 12:30:00,42.09,42.16,42.04,42.16,9767.0,31.2538,31.3058,31.2167,31.3058,9767.0
2017-02-03 13:00:00,42.16,42.21,42.11,42.15,16736.0,31.3058,31.3429,31.2686,31.2983,16736.0
2017-02-03 13:30:00,42.15,42.22,42.13,42.16,15230.0,31.2983,31.3503,31.2835,31.3058,15230.0
2017-02-03 14:00:00,42.16,42.22,42.13,42.18,25957.0,31.3058,31.3503,31.2835,31.3206,25957.0
2017-02-03 14:30:00,42.16,42.28,42.12,42.26,26340.0,31.3058,31.3949,31.2761,31.38,26340.0
2017-02-03 15:00:00,42.25,42.31,42.19,42.23,36695.0,31.3726,31.4172,31.328,31.3577,36695.0
2017-02-03 15:30:00,42.23,42.32,42.21,42.26,95466.0,31.3577,31.4246,31.3429,31.38,95466.0
2017-02-06 09:30:00,41.83,42.22,41.73,42.1,28428.0,31.0607,31.3503,30.9865,31.2612,28428.0
2017-02-06 10:00:00,42.13,42.27,42.07,42.17,21643.0,31.2835,31.3874,31.2389,31.3132,21643.0
2017-02-06 10:30:00,42.14,42.15,41.97,42.02,17376.0,31.2909,31.2983,31.1647,31.2018,17376.0
2017-02-06 11:00:00,41.99,42.09,41.97,42.05,16387.0,31.1795,31.2538,31.1647,31.2241,16387.0
2017-02-06 11:30:00,42.04,42.12,41.97,41.98,17095.0,31.2167,31.2761,31.1647,31.1721,17095.0
2017-02-06 12:00:00,41.98,42.03,41.94,42.0,15374.0,31.1721,31.2092,31.1424,31.187,15374.0
2017-02-06 12:30:00,41.99,42.0,41.81,41.82,12015.0,31.1795,31.187,31.0459,31.0533,12015.0
2017-02-06 13:00:00,41.82,41.85,41.74,41.81,16364.0,31.0533,31.0756,30.9939,31.0459,16364.0
2017-02-06 13:30:00,41.79,41.89,41.76,41.86,48977.0,31.031,31.1053,31.0088,31.083,48977.0
2017-02-06 14:00:00,41.86,41.86,41.75,41.76,25624.0,31.083,31.083,31.0013,31.0088,25624.0
2017-02-06 14:30:00,41.75,41.79,41.73,41.77,16128.0,31.0013,31.031,30.9865,31.0162,16128.0
2017-02-06 15:00:00,41.76,41.8,41.72,41.78,26267.0,31.0088,31.0385,30.979,31.0236,26267.0
2017-02-06 15:30:00,41.77,41.79,41.71,41.74,74757.0,31.0162,31.031,30.9716,30.9939,74757.0
2017-02-07 09:30:00,41.87,41.98,41.65,41.83,53352.0,31.0904,31.1721,30.9271,31.0607,53352.0
2017-02-07 10:00:00,41.87,41.97,41.68,41.75,39548.0,31.0904,31.1647,30.9493,31.0013,39548.0
2017-02-07 10:30:00,41.74,41.75,41.57,41.66,29745.0,30.9939,31.0013,30.8677,30.9345,29745.0
2017-02-07 11:00:00,41.66,41.75,41.61,41.62,21531.0,30.9345,31.0013,30.8974,30.9048,21531.0
2017-02-07 11:30:00,41.64,41.75,41.63,41.71,15729.0,30.9196,31.0013,30.9122,30.9716,15729.0
2017-02-07 12:00:00,41.71,41.77,41.46,41.51,39595.0,30.9716,31.0162,30.786,30.8231,39595.0
2017-02-07 12:30:00,41.47,41.55,41.4,41.43,33623.0,30.7934,30.8528,30.7414,30.7637,33623.0
2017-02-07 13:00:00,41.44,41.45,41.32,41.44,32332.0,30.7711,30.7786,30.682,30.7711,32332.0
2017-02-07 13:30:00,41.43,41.52,41.36,41.52,16402.0,30.7637,30.8305,30.7117,30.8305,16402.0
2017-02-07 14:00:00,41.53,41.54,41.45,41.47,18713.0,30.838,30.8454,30.7786,30.7934,18713.0
2017-02-07 14:30:00,41.48,41.52,41.39,41.43,17920.0,30.8008,30.8305,30.734,30.7637,17920.0
2017-02-07 15:00:00,41.44,41.53,41.44,41.48,28673.0,30.7711,30.838,30.7711,30.8008,28673.0
2017-02-07 15:30:00,41.47,41.51,41.4,41.51,77313.0,30.7934,30.8231,30.7414,30.8231,77313.0
2017-02-08 09:30:00,41.19,41.31,40.8,40.93,55343.0,30.5855,30.6746,30.2959,30.3924,55343.0
2017-02-08 10:00:00,40.93,40.97,40.8,40.87,39518.0,30.3924,30.4221,30.2959,30.3479,39518.0
2017-02-08 10:30:00,40.84,41.04,40.74,41.02,25942.0,30.3256,30.4741,30.2514,30.4593,25942.0
2017-02-08 11:00:00,41.03,41.23,41.01,41.06,23326.0,30.4667,30.6152,30.4518,30.489,23326.0
2017-02-08 11:30:00,41.03,41.07,40.82,40.9,36212.0,30.4667,30.4964,30.3108,30.3702,36212.0
2017-02-08 12:00:00,40.87,40.98,40.85,40.94,22298.0,30.3479,30.4296,30.333,30.3999,22298.0
2017-02-08 12:30:00,40.93,40.95,40.88,40.93,16551.0,30.3924,30.4073,30.3553,30.3924,16551.0
2017-02-08 13:00:00,40.94,41.17,40.94,41.15,16749.0,30.3999,30.5706,30.3999,30.5558,16749.0
2017-02-08 13:30:00,41.16,41.24,41.14,41.18,19617.0,30.5632,30.6226,30.5484,30.5781,19617.0
2017-02-08 14:00:00,41.2,41.24,41.14,41.15,12381.0,30.5929,30.6226,30.5484,30.5558,12381.0
2017-02-08 14:30:00,41.15,41.2,41.14,41.15,21441.0,30.5558,30.5929,30.5484,30.5558,21441.0
2017-02-08 15:00:00,41.16,41.21,41.12,41.21,26539.0,30.5632,30.6004,30.5335,30.6004,26539.0
2017-02-08 15:30:00,41.2,41.22,41.12,41.17,66493.0,30.5929,30.6078,30.5335,30.5706,66493.0
2017-02-09 09:30:00,41.39,41.43,41.19,41.38,34721.0,30.734,30.7637,30.5855,30.7266,34721.0
2017-02-09 10:00:00,41.44,41.68,41.4,41.65,28027.0,30.7711,30.9493,30.7414,30.9271,28027.0
2017-02-09 10:30:00,41.68,41.79,41.65,41.71,23919.0,30.9493,31.031,30.9271,30.9716,23919.0
2017-02-09 11:00:00,41.75,41.86,41.72,41.83,32649.0,31.0013,31.083,30.979,31.0607,32649.0
2017-02-09 11:30:00,41.82,41.83,41.71,41.75,34794.0,31.0533,31.0607,30.9716,31.0013,34794.0
2017-02-09 12:00:00,41.77,41.85,41.73,41.75,18772.0,31.0162,31.0756,30.9865,31.0013,18772.0
2017-02-09 12:30:00,41.76,41.79,41.66,41.74,7320.0,31.0088,31.031,30.9345,30.9939,7320.0
2017-02-09 13:00:00,41.72,41.77,41.64,41.64,17105.0,30.979,31.0162,30.9196,30.9196,17105.0
2017-02-09 13:30:00,41.66,41.68,41.59,41.68,12942.0,30.9345,30.9493,30.8825,30.9493,12942.0
2017-02-09 14:00:00,41.68,41.69,41.59,41.6,20191.0,30.9493,30.9568,30.8825,30.8899,20191.0
2017-02-09 14:30:00,41.59,41.68,41.58,41.67,22726.0,30.8825,30.9493,30.8751,30.9419,22726.0
2017-02-09 15:00:00,41.67,41.68,41.61,41.65,24499.0,30.9419,30.9493,30.8974,30.9271,24499.0
2017-02-09 15:30:00,41.65,41.67,41.56,41.61,108133.0,30.9271,30.9419,30.8602,30.8974,108133.0
2017-02-10 09:30:00,41.92,42.0,41.57,41.67,26796.0,31.1276,31.187,30.8677,30.9419,26796.0
2017-02-10 10:00:00,41.68,41.76,41.56,41.75,21324.0,30.9493,31.0088,30.8602,31.0013,21324.0
2017-02-10 10:30:00,41.74,41.89,41.73,41.86,22618.0,30.9939,31.1053,30.9865,31.083,22618.0
2017-02-10 11:00:00,41.89,41.89,41.62,41.64,20223.0,31.1053,31.1053,30.9048,30.9196,20223.0
2017-02-10 11:30:00,41.67,41.78,41.61,41.67,18069.0,30.9419,31.0236,30.8974,30.9419,18069.0
2017-02-10 12:00:00,41.65,41.79,41.64,41.75,24327.0,30.9271,31.031,30.9196,31.0013,24327.0
2017-02-10 12:30:00,41.73,41.77,41.65,41.69,22880.0,30.9865,31.0162,30.9271,30.9568,22880.0
2017-02-10 13:00:00,41.69,41.8,41.69,41.8,32631.0,30.9568,31.0385,30.9568,31.0385,32631.0
2017-02-10 13:30:00,41.8,42.03,41.79,41.91,61607.0,31.0385,31.2092,31.031,31.1201,61607.0
2017-02-10 14:00:00,41.89,41.93,41.83,41.91,17943.0,31.1053,31.135,31.0607,31.1201,17943.0
2017-02-10 14:30:00,41.89,41.89,41.76,41.77,22153.0,31.1053,31.1053,31.0088,31.0162,22153.0
2017-02-10 15:00:00,41.77,41.83,41.73,41.81,29178.0,31.0162,31.0607,30.9865,31.0459,29178.0
2017-02-10 15:30:00,41.81,41.82,41.7,41.75,99018.0,31.0459,31.0533,30.9642,31.0013,99018.0
2017-02-13 09:30:00,41.96,42.25,41.96,42.19,36307.0,31.1573,31.3726,31.1573,31.328,36307.0
2017-02-13 10:00:00,42.2,42.41,42.18,42.3,40490.0,31.3355,31.4914,31.3206,31.4097,40490.0
2017-02-13 10:30:00,42.33,42.33,42.16,42.28,20618.0,31.432,31.432,31.3058,31.3949,20618.0
2017-02-13 11:00:00,42.3,42.36,42.2,42.29,28249.0,31.4097,31.4543,31.3355,31.4023,28249.0
2017-02-13 11:30:00,42.27,42.28,42.1,42.15,24234.0,31.3874,31.3949,31.2612,31.2983,24234.0
2017-02-13 12:00:00,42.14,42.2,42.11,42.18,19436.0,31.2909,31.3355,31.2686,31.3206,19436.0
2017-02-13 12:30:00,42.17,42.21,42.14,42.19,14511.0,31.3132,31.3429,31.2909,31.328,14511.0
2017-02-13 13:00:00,42.2,42.31,42.19,42.31,22344.0,31.3355,31.4172,31.328,31.4172,22344.0
2017-02-13 13:30:00,42.32,42.34,42.25,42.27,35624.0,31.4246,31.4394,31.3726,31.3874,35624.0
2017-02-13 14:00:00,42.26,42.27,42.18,42.2,22087.0,31.38,31.3874,31.3206,31.3355,22087.0
2017-02-13 14:30:00,42.19,42.2,42.14,42.14,14475.0,31.328,31.3355,31.2909,31.2909,14475.0
2017-02-13 15:00:00,42.13,42.15,42.03,42.05,19614.0,31.2835,31.2983,31.2092,31.2241,19614.0
2017-02-13 15:30:00,42.06,42.09,41.94,41.98,140892.0,31.2315,31.2538,31.1424,31.1721,140892.0
2017-02-14 09:30:00,42.0,42.05,41.83,41.95,45533.0,31.187,31.2241,31.0607,31.1498,45533.0
2017-02-14 10:00:00,41.96,42.4,41.96,42.24,157323.0,31.1573,31.484,31.1573,31.3652,157323.0
2017-02-14 10:30:00,42.27,42.57,42.26,42.56,58529.0,31.3874,31.6102,31.38,31.6028,58529.0
2017-02-14 11:00:00,42.54,42.69,42.41,42.58,27465.0,31.5879,31.6993,31.4914,31.6176,27465.0
2017-02-14 11:30:00,42.59,42.59,42.46,42.46,25207.0,31.6251,31.6251,31.5285,31.5285,25207.0
2017-02-14 12:00:00,42.45,42.52,42.42,42.44,10949.0,31.5211,31.5731,31.4988,31.5137,10949.0
2017-02-14 12:30:00,42.44,42.61,42.44,42.61,22066.0,31.5137,31.6399,31.5137,31.6399,22066.0
2017-02-14 13:00:00,42.59,42.73,42.59,42.68,34962.0,31.6251,31.729,31.6251,31.6919,34962.0
2017-02-14 13:30:00,42.68,42.69,42.54,42.57,37036.0,31.6919,31.6993,31.5879,31.6102,37036.0
2017-02-14 14:00:00,42.56,42.66,42.53,42.59,48325.0,31.6028,31.677,31.5805,31.6251,48325.0
2017-02-14 14:30:00,42.59,42.68,42.57,42.59,43283.0,31.6251,31.6919,31.6102,31.6251,43283.0
2017-02-14 15:00:00,42.6,42.62,42.54,42.6,39869.0,31.6325,31.6473,31.5879,31.6325,39869.0
2017-02-14 15:30:00,42.6,42.7,42.57,42.65,134266.0,31.6325,31.7067,31.6102,31.6696,134266.0
2017-02-15 09:30:00,43.0,43.0,42.63,42.88,26468.0,31.9295,31.9295,31.6548,31.8404,26468.0
2017-02-15 10:00:00,42.87,42.87,42.52,42.6,35733.0,31.833,31.833,31.5731,31.6325,35733.0
2017-02-15 10:30:00,42.59,42.85,42.56,42.76,35006.0,31.6251,31.8181,31.6028,31.7513,35006.0
2017-02-15 11:00:00,42.77,42.9,42.72,42.9,14460.0,31.7587,31.8553,31.7216,31.8553,14460.0
2017-02-15 11:30:00,42.91,42.94,42.62,42.7,13393.0,31.8627,31.885,31.6473,31.7067,13393.0
2017-02-15 12:00:00,42.71,42.74,42.6,42.68,23592.0,31.7142,31.7364,31.6325,31.6919,23592.0
2017-02-15 12:30:00,42.68,42.75,42.61,42.7,9438.0,31.6919,31.7439,31.6399,31.7067,9438.0
2017-02-15 13:00:00,42.71,42.72,42.63,42.7,22849.0,31.7142,31.7216,31.6548,31.7067,22849.0
2017-02-15 13:30:00,42.72,42.85,42.7,42.82,21202.0,31.7216,31.8181,31.7067,31.7959,21202.0
2017-02-15 14:00:00,42.82,42.83,42.72,42.77,8961.0,31.7959,31.8033,31.7216,31.7587,8961.0
2017-02-15 14:30:00,42.77,42.81,42.71,42.73,98621.0,31.7587,31.7884,31.7142,31.729,98621.0
2017-02-15 15:00:00,42.73,42.82,42.71,42.73,60435.0,31.729,31.7959,31.7142,31.729,60435.0
2017-02-15 15:30:00,42.74,42.75,42.55,42.62,206130.0,31.7364,31.7439,31.5954,31.6473,206130.0
2017-02-16 09:30:00,42.51,42.64,42.34,42.53,17898.0,31.5657,31.6622,31.4394,31.5805,17898.0
2017-02-16 10:00:00,42.49,42.62,42.41,42.47,30436.0,31.5508,31.6473,31.4914,31.536,30436.0
2017-02-16 10:30:00,42.46,42.55,42.23,42.32,35937.0,31.5285,31.5954,31.3577,31.4246,35937.0
2017-02-16 11:00:00,42.31,42.35,42.2,42.28,22133.0,31.4172,31.4469,31.3355,31.3949,22133.0
2017-02-16 11:30:00,42.29,42.35,42.25,42.35,22749.0,31.4023,31.4469,31.3726,31.4469,22749.0
2017-02-16 12:00:00,42.35,42.37,42.23,42.32,18872.0,31.4469,31.4617,31.3577,31.4246,18872.0
2017-02-16 12:30:00,42.33,42.42,42.29,42.3,29738.0,31.432,31.4988,31.4023,31.4097,29738.0
2017-02-16 13:00:00,42.31,42.35,42.24,42.33,21183.0,31.4172,31.4469,31.3652,31.432,21183.0
2017-02-16 13:30:00,42.31,42.34,42.24,42.3,19556.0,31.4172,31.4394,31.3652,31.4097,19556.0
2017-02-16 14:00:00,42.3,42.3,42.19,42.22,30946.0,31.4097,31.4097,31.328,31.3503,30946.0
2017-02-16 14:30:00,42.23,42.32,42.2,42.29,23680.0,31.3577,31.4246,31.3355,31.4023,23680.0
2017-02-16 15:00:00,42.29,42.37,42.26,42.33,49739.0,31.4023,31.4617,31.38,31.432,49739.0
2017-02-16 15:30:00,42.34,42.39,42.29,42.39,109602.0,31.4394,31.4766,31.4023,31.4766,109602.0
2017-02-17 09:30:00,41.93,42.14,41.7,42.1,42614.0,31.135,31.2909,30.9642,31.2612,42614.0
2017-02-17 10:00:00,42.07,42.19,41.99,42.08,46353.0,31.2389,31.328,31.1795,31.2464,46353.0
2017-02-17 10:30:00,42.11,42.11,41.98,42.0,27365.0,31.2686,31.2686,31.1721,31.187,27365.0
2017-02-17 11:00:00,42.03,42.16,42.0,42.03,29039.0,31.2092,31.3058,31.187,31.2092,29039.0
2017-02-17 11:30:00,42.04,42.14,42.02,42.08,77311.0,31.2167,31.2909,31.2018,31.2464,77311.0
2017-02-17 12:00:00,42.09,42.18,42.09,42.17,20952.0,31.2538,31.3206,31.2538,31.3132,20952.0
2017-02-17 12:30:00,42.16,42.21,42.09,42.1,45786.0,31.3058,31.3429,31.2538,31.2612,45786.0
2017-02-17 13:00:00,42.11,42.19,42.06,42.17,31609.0,31.2686,31.328,31.2315,31.3132,31609.0
2017-02-17 13:30:00,42.18,42.25,42.17,42.2,30510.0,31.3206,31.3726,31.3132,31.3355,30510.0
2017-02-17 14:00:00,42.21,42.28,42.19,42.26,14797.0,31.3429,31.3949,31.328,31.38,14797.0
2017-02-17 14:30:00,42.26,42.36,42.25,42.3,26477.0,31.38,31.4543,31.3726,31.4097,26477.0
2017-02-17 15:00:00,42.31,42.34,42.25,42.3,29791.0,31.4172,31.4394,31.3726,31.4097,29791.0
2017-02-17 15:30:00,42.3,42.37,42.29,42.37,99894.0,31.4097,31.4617,31.4023,31.4617,99894.0
2017-02-21 09:30:00,42.61,42.94,42.4,42.75,34262.0,31.6399,31.885,31.484,31.7439,34262.0
2017-02-21 10:00:00,42.69,42.69,42.57,42.64,32334.0,31.6993,31.6993,31.6102,31.6622,32334.0
2017-02-21 10:30:00,42.64,42.75,42.6,42.6,24343.0,31.6622,31.7439,31.6325,31.6325,24343.0
2017-02-21 11:00:00,42.6,42.64,42.44,42.44,25641.0,31.6325,31.6622,31.5137,31.5137,25641.0
2017-02-21 11:30:00,42.48,42.55,42.47,42.53,20587.0,31.5434,31.5954,31.536,31.5805,20587.0
2017-02-21 12:00:00,42.53,42.61,42.51,42.54,28978.0,31.5805,31.6399,31.5657,31.5879,28978.0
2017-02-21 12:30:00,42.54,42.55,42.44,42.46,28246.0,31.5879,31.5954,31.5137,31.5285,28246.0
2017-02-21 13:00:00,42.46,42.51,42.44,42.48,21375.0,31.5285,31.5657,31.5137,31.5434,21375.0
2017-02-21 13:30:00,42.46,42.46,42.39,42.43,31441.0,31.5285,31.5285,31.4766,31.5063,31441.0
2017-02-21 14:00:00,42.42,42.54,42.39,42.53,21867.0,31.4988,31.5879,31.4766,31.5805,21867.0
2017-02-21 14:30:00,42.53,42.6,42.51,42.53,21559.0,31.5805,31.6325,31.5657,31.5805,21559.0
2017-02-21 15:00:00,42.53,42.62,42.51,42.61,28415.0,31.5805,31.6473,31.5657,31.6399,28415.0
2017-02-21 15:30:00,42.62,42.68,42.61,42.65,81381.0,31.6473,31.6919,31.6399,31.6696,81381.0
2017-02-22 09:30:00,42.41,42.73,42.35,42.71,57638.0,31.4914,31.729,31.4469,31.7142,57638.0
2017-02-22 10:00:00,42.72,42.77,42.64,42.73,92805.0,31.7216,31.7587,31.6622,31.729,92805.0
2017-02-22 10:30:00,42.73,42.89,42.73,42.83,81130.0,31.729,31.8478,31.729,31.8033,81130.0
2017-02-22 11:00:00,42.83,42.84,42.73,42.75,59286.0,31.8033,31.8107,31.729,31.7439,59286.0
2017-02-22 11:30:00,42.75,42.79,42.74,42.76,46077.0,31.7439,31.7736,31.7364,31.7513,46077.0
2017-02-22 12:00:00,42.76,42.78,42.71,42.77,58203.0,31.7513,31.7661,31.7142,31.7587,58203.0
2017-02-22 12:30:00,42.77,42.85,42.71,42.85,39291.0,31.7587,31.8181,31.7142,31.8181,39291.0
2017-02-22 13:00:00,42.85,42.95,42.83,42.93,45753.0,31.8181,31.8924,31.8033,31.8775,45753.0
2017-02-22 13:30:00,42.93,43.14,42.93,43.11,88906.0,31.8775,32.0335,31.8775,32.0112,88906.0
2017-02-22 14:00:00,43.11,43.18,42.84,42.94,101874.0,32.0112,32.0632,31.8107,31.885,101874.0
2017-02-22 14:30:00,42.94,42.95,42.83,42.83,62020.0,31.885,31.8924,31.8033,31.8033,62020.0
2017-02-22 15:00:00,42.83,42.89,42.8,42.86,68560.0,31.8033,31.8478,31.781,31.8256,68560.0
2017-02-22 15:30:00,42.85,42.9,42.82,42.85,249805.0,31.8181,31.8553,31.7959,31.8181,249805.0
2017-02-23 09:30:00,42.73,42.92,42.56,42.7,37671.0,31.729,31.8701,31.6028,31.7067,37671.0
2017-02-23 10:00:00,42.68,42.69,42.41,42.49,34567.0,31.6919,31.6993,31.4914,31.5508,34567.0
2017-02-23 10:30:00,42.48,42.52,42.26,42.34,36359.0,31.5434,31.5731,31.38,31.4394,36359.0
2017-02-23 11:00:00,42.34,42.38,42.26,42.32,20674.0,31.4394,31.4691,31.38,31.4246,20674.0
2017-02-23 11:30:00,42.34,42.43,42.24,42.27,15773.0,31.4394,31.5063,31.3652,31.3874,15773.0
2017-02-23 12:00:00,42.26,42.44,42.23,42.39,13260.0,31.38,31.5137,31.3577,31.4766,13260.0
2017-02-23 12:30:00,42.4,42.54,42.39,42.46,13619.0,31.484,31.5879,31.4766,31.5285,13619.0
2017-02-23 13:00:00,42.46,42.47,42.36,42.36,14417.0,31.5285,31.536,31.4543,31.4543,14417.0
2017-02-23 13:30:00,42.37,42.51,42.36,42.49,14767.0,31.4617,31.5657,31.4543,31.5508,14767.0
2017-02-23 14:00:00,42.5,42.5,42.46,42.49,8271.0,31.5582,31.5582,31.5285,31.5508,8271.0
2017-02-23 14:30:00,42.49,42.57,42.45,42.55,12594.0,31.5508,31.6102,31.5211,31.5954,12594.0
2017-02-23 15:00:00,42.55,42.64,42.55,42.63,15113.0,31.5954,31.6622,31.5954,31.6548,15113.0
2017-02-23 15:30:00,42.63,42.64,42.57,42.63,69163.0,31.6548,31.6622,31.6102,31.6548,69163.0
2017-02-24 09:30:00,41.86,42.38,41.65,42.35,34913.0,31.083,31.4691,30.9271,31.4469,34913.0
2017-02-24 10:00:00,42.34,42.44,42.2,42.2,14190.0,31.4394,31.5137,31.3355,31.3355,14190.0
2017-02-24 10:30:00,42.21,42.27,42.14,42.24,12242.0,31.3429,31.3874,31.2909,31.3652,12242.0
2017-02-24 11:00:00,42.26,42.32,42.18,42.24,9656.0,31.38,31.4246,31.3206,31.3652,9656.0
2017-02-24 11:30:00,42.26,42.29,42.12,42.16,18162.0,31.38,31.4023,31.2761,31.3058,18162.0
2017-02-24 12:00:00,42.14,42.21,42.09,42.2,11398.0,31.2909,31.3429,31.2538,31.3355,11398.0
2017-02-24 12:30:00,42.21,42.22,42.11,42.12,22814.0,31.3429,31.3503,31.2686,31.2761,22814.0
2017-02-24 13:00:00,42.12,42.12,41.98,41.98,6687.0,31.2761,31.2761,31.1721,31.1721,6687.0
2017-02-24 13:30:00,42.02,42.14,42.01,42.12,9799.0,31.2018,31.2909,31.1944,31.2761,9799.0
2017-02-24 14:00:00,42.15,42.15,42.04,42.11,3042.0,31.2983,31.2983,31.2167,31.2686,3042.0
2017-02-24 14:30:00,42.12,42.15,42.07,42.07,9573.0,31.2761,31.2983,31.2389,31.2389,9573.0
2017-02-24 15:00:00,42.07,42.15,42.05,42.15,13216.0,31.2389,31.2983,31.2241,31.2983,13216.0
2017-02-24 15:30:00,42.15,42.27,42.14,42.22,64095.0,31.2983,31.3874,31.2909,31.3503,64095.0
2017-02-27 09:30:00,42.21,42.52,42.21,42.51,15687.0,31.3429,31.5731,31.3429,31.5657,15687.0
2017-02-27 10:00:00,42.5,42.55,42.37,42.54,21243.0,31.5582,31.5954,31.4617,31.5879,21243.0
2017-02-27 10:30:00,42.55,42.57,42.42,42.42,15046.0,31.5954,31.6102,31.4988,31.4988,15046.0
2017-02-27 11:00:00,42.43,42.46,42.38,42.39,10503.0,31.5063,31.5285,31.4691,31.4766,10503.0
2017-02-27 11:30:00,42.4,42.4,42.29,42.33,25697.0,31.484,31.484,31.4023,31.432,25697.0
2017-02-27 12:00:00,42.32,42.48,42.3,42.44,26811.0,31.4246,31.5434,31.4097,31.5137,26811.0
2017-02-27 12:30:00,42.44,42.47,42.4,42.44,18920.0,31.5137,31.536,31.484,31.5137,18920.0
2017-02-27 13:00:00,42.45,42.55,42.41,42.54,30973.0,31.5211,31.5954,31.4914,31.5879,30973.0
2017-02-27 13:30:00,42.54,42.59,42.52,42.53,13574.0,31.5879,31.6251,31.5731,31.5805,13574.0
2017-02-27 14:00:00,42.52,42.62,42.49,42.61,13153.0,31.5731,31.6473,31.5508,31.6399,13153.0
2017-02-27 14:30:00,42.61,42.65,42.53,42.57,51792.0,31.6399,31.6696,31.5805,31.6102,51792.0
2017-02-27 15:00:00,42.58,42.66,42.57,42.65,28482.0,31.6176,31.677,31.6102,31.6696,28482.0
2017-02-27 15:30:00,42.65,42.7,42.58,42.68,113308.0,31.6696,31.7067,31.6176,31.6919,113308.0
2017-02-28 09:30:00,42.34,42.62,42.34,42.43,20303.0,31.4394,31.6473,31.4394,31.5063,20303.0
2017-02-28 10:00:00,42.47,42.6,42.23,42.25,18429.0,31.536,31.6325,31.3577,31.3726,18429.0
2017-02-28 10:30:00,42.26,42.49,42.26,42.47,16288.0,31.38,31.5508,31.38,31.536,16288.0
2017-02-28 11:00:00,42.46,42.46,42.39,42.4,10401.0,31.5285,31.5285,31.4766,31.484,10401.0
2017-02-28 11:30:00,42.4,42.41,42.3,42.31,20257.0,31.484,31.4914,31.4097,31.4172,20257.0
2017-02-28 12:00:00,42.34,42.34,42.08,42.14,31296.0,31.4394,31.4394,31.2464,31.2909,31296.0
2017-02-28 12:30:00,42.14,42.22,42.11,42.19,13048.0,31.2909,31.3503,31.2686,31.328,13048.0
2017-02-28 13:00:00,42.18,42.27,42.17,42.21,15883.0,31.3206,31.3874,31.3132,31.3429,15883.0
2017-02-28 13:30:00,42.21,42.3,42.19,42.3,32746.0,31.3429,31.4097,31.328,31.4097,32746.0
2017-02-28 14:00:00,42.3,42.3,42.18,42.22,18885.0,31.4097,31.4097,31.3206,31.3503,18885.0
2017-02-28 14:30:00,42.22,42.28,42.21,42.27,33218.0,31.3503,31.3949,31.3429,31.3874,33218.0
2017-02-28 15:00:00,42.27,42.34,42.21,42.34,61789.0,31.3874,31.4394,31.3429,31.4394,61789.0
2017-02-28 15:30:00,42.34,42.36,42.21,42.21,151627.0,31.4394,31.4543,31.3429,31.3429,151627.0
2017-03-01 09:30:00,42.99,43.59,42.92,43.49,69997.0,31.9221,32.3676,31.8701,32.2934,69997.0
2017-03-01 10:00:00,43.49,43.53,43.36,43.44,46894.0,32.2934,32.3231,32.1968,32.2562,46894.0
2017-03-01 10:30:00,43.45,43.45,43.2,43.2,20308.0,32.2637,32.2637,32.078,32.078,20308.0
2017-03-01 11:00:00,43.23,43.4,43.23,43.4,28961.0,32.1003,32.2265,32.1003,32.2265,28961.0
2017-03-01 11:30:00,43.4,43.43,43.33,43.39,11507.0,32.2265,32.2488,32.1745,32.2191,11507.0
2017-03-01 12:00:00,43.39,43.47,43.35,43.41,29816.0,32.2191,32.2785,32.1894,32.234,29816.0
2017-03-01 12:30:00,43.43,43.44,43.3,43.32,21824.0,32.2488,32.2562,32.1523,32.1671,21824.0
2017-03-01 13:00:00,43.34,43.42,43.32,43.39,13715.0,32.182,32.2414,32.1671,32.2191,13715.0
2017-03-01 13:30:00,43.38,43.63,43.38,43.58,85395.0,32.2117,32.3973,32.2117,32.3602,85395.0
2017-03-01 14:00:00,43.6,43.82,43.56,43.77,45116.0,32.375,32.5384,32.3453,32.5013,45116.0
2017-03-01 14:30:00,43.76,43.82,43.73,43.78,30019.0,32.4938,32.5384,32.4716,32.5087,30019.0
2017-03-01 15:00:00,43.77,43.85,43.74,43.84,41922.0,32.5013,32.5607,32.479,32.5532,41922.0
2017-03-01 15:30:00,43.84,43.9,43.73,43.74,134136.0,32.5532,32.5978,32.4716,32.479,134136.0
2017-03-02 09:30:00,44.09,44.09,43.57,43.75,36486.0,32.7389,32.7389,32.3528,32.4864,36486.0
2017-03-02 10:00:00,43.74,43.74,43.4,43.55,22357.0,32.479,32.479,32.2265,32.3379,22357.0
2017-03-02 10:30:00,43.55,43.55,43.4,43.42,14755.0,32.3379,32.3379,32.2265,32.2414,14755.0
2017-03-02 11:00:00,43.4,43.43,43.2,43.21,37621.0,32.2265,32.2488,32.078,32.0854,37621.0
2017-03-02 11:30:00,43.22,43.29,43.13,43.29,20299.0,32.0929,32.1448,32.026,32.1448,20299.0
2017-03-02 12:00:00,43.29,43.36,43.28,43.29,12499.0,32.1448,32.1968,32.1374,32.1448,12499.0
2017-03-02 12:30:00,43.29,43.32,43.19,43.19,28490.0,32.1448,32.1671,32.0706,32.0706,28490.0
2017-03-02 13:00:00,43.18,43.19,43.05,43.19,23073.0,32.0632,32.0706,31.9666,32.0706,23073.0
2017-03-02 13:30:00,43.19,43.22,43.04,43.07,20564.0,32.0706,32.0929,31.9592,31.9815,20564.0
2017-03-02 14:00:00,43.08,43.14,42.94,43.05,30170.0,31.9889,32.0335,31.885,31.9666,30170.0
2017-03-02 14:30:00,43.05,43.09,42.92,42.95,25275.0,31.9666,31.9963,31.8701,31.8924,25275.0
2017-03-02 15:00:00,42.95,42.99,42.86,42.98,55257.0,31.8924,31.9221,31.8256,31.9147,55257.0
2017-03-02 15:30:00,42.98,43.02,42.82,42.85,153292.0,31.9147,31.9444,31.7959,31.8181,153292.0
2017-03-03 09:30:00,43.14,43.44,42.87,43.12,43473.0,32.0335,32.2562,31.833,32.0186,43473.0
2017-03-03 10:00:00,43.15,43.4,43.01,43.01,49943.0,32.0409,32.2265,31.9369,31.9369,49943.0
2017-03-03 10:30:00,43.03,43.05,42.88,42.93,64336.0,31.9518,31.9666,31.8404,31.8775,64336.0
2017-03-03 11:00:00,42.9,43.11,42.88,43.06,34229.0,31.8553,32.0112,31.8404,31.9741,34229.0
2017-03-03 11:30:00,43.06,43.18,43.06,43.17,17349.0,31.9741,32.0632,31.9741,32.0557,17349.0
2017-03-03 12:00:00,43.17,43.23,43.13,43.23,23689.0,32.0557,32.1003,32.026,32.1003,23689.0
2017-03-03 12:30:00,43.22,43.31,43.18,43.22,13862.0,32.0929,32.1597,32.0632,32.0929,13862.0
2017-03-03 13:00:00,43.21,43.34,43.15,43.26,20737.0,32.0854,32.182,32.0409,32.1226,20737.0
2017-03-03 13:30:00,43.25,43.39,43.2,43.34,38962.0,32.1151,32.2191,32.078,32.182,38962.0
2017-03-03 14:00:00,43.31,43.37,43.22,43.25,21730.0,32.1597,32.2043,32.0929,32.1151,21730.0
2017-03-03 14:30:00,43.27,43.37,43.26,43.37,12275.0,32.13,32.2043,32.1226,32.2043,12275.0
2017-03-03 15:00:00,43.35,43.4,43.29,43.4,21975.0,32.1894,32.2265,32.1448,32.2265,21975.0
2017-03-03 15:30:00,43.39,43.43,43.29,43.31,93287.0,32.2191,32.2488,32.1448,32.1597,93287.0
2017-03-06 09:30:00,43.06,43.1,42.71,42.93,22876.0,31.9741,32.0038,31.7142,31.8775,22876.0
2017-03-06 10:00:00,42.96,43.02,42.81,42.85,20887.0,31.8998,31.9444,31.7884,31.8181,20887.0
2017-03-06 10:30:00,42.85,42.88,42.7,42.77,33384.0,31.8181,31.8404,31.7067,31.7587,33384.0
2017-03-06 11:00:00,42.78,42.93,42.74,42.86,15930.0,31.7661,31.8775,31.7364,31.8256,15930.0
2017-03-06 11:30:00,42.85,42.86,42.73,42.75,63831.0,31.8181,31.8256,31.729,31.7439,63831.0
2017-03-06 12:00:00,42.74,42.79,42.68,42.76,21467.0,31.7364,31.7736,31.6919,31.7513,21467.0
2017-03-06 12:30:00,42.77,42.8,42.74,42.75,58775.0,31.7587,31.781,31.7364,31.7439,58775.0
2017-03-06 13:00:00,42.77,43.03,42.77,43.03,73025.0,31.7587,31.9518,31.7587,31.9518,73025.0
2017-03-06 13:30:00,43.03,43.08,42.99,43.05,52239.0,31.9518,31.9889,31.9221,31.9666,52239.0
2017-03-06 14:00:00,43.04,43.09,43.04,43.05,30304.0,31.9592,31.9963,31.9592,31.9666,30304.0
2017-03-06 14:30:00,43.05,43.18,43.04,43.16,34193.0,31.9666,32.0632,31.9592,32.0483,34193.0
2017-03-06 15:00:00,43.17,43.29,43.16,43.19,64356.0,32.0557,32.1448,32.0483,32.0706,64356.0
2017-03-06 15:30:00,43.18,43.25,43.1,43.12,174646.0,32.0632,32.1151,32.0038,32.0186,174646.0
2017-03-07 09:30:00,43.05,43.05,42.77,42.92,26637.0,31.9666,31.9666,31.7587,31.8701,26637.0
2017-03-07 10:00:00,42.92,43.17,42.89,43.14,14670.0,31.8701,32.0557,31.8478,32.0335,14670.0
2017-03-07 10:30:00,43.15,43.22,43.11,43.15,15504.0,32.0409,32.0929,32.0112,32.0409,15504.0
2017-03-07 11:00:00,43.18,43.23,43.06,43.1,21556.0,32.0632,32.1003,31.9741,32.0038,21556.0
2017-03-07 11:30:00,43.07,43.15,43.05,43.09,11752.0,31.9815,32.0409,31.9666,31.9963,11752.0
2017-03-07 12:00:00,43.08,43.08,43.0,43.06,10426.0,31.9889,31.9889,31.9295,31.9741,10426.0
2017-03-07 12:30:00,43.04,43.13,43.02,43.11,13298.0,31.9592,32.026,31.9444,32.0112,13298.0
2017-03-07 13:00:00,43.11,43.14,43.06,43.08,17410.0,32.0112,32.0335,31.9741,31.9889,17410.0
2017-03-07 13:30:00,43.06,43.07,42.96,42.98,8996.0,31.9741,31.9815,31.8998,31.9147,8996.0
2017-03-07 14:00:00,42.97,43.05,42.97,43.04,15164.0,31.9072,31.9666,31.9072,31.9592,15164.0
2017-03-07 14:30:00,43.02,43.1,43.0,43.09,10736.0,31.9444,32.0038,31.9295,31.9963,10736.0
2017-03-07 15:00:00,43.09,43.13,43.0,43.01,23188.0,31.9963,32.026,31.9295,31.9369,23188.0
2017-03-07 15:30:00,43.01,43.01,42.83,42.86,100184.0,31.9369,31.9369,31.8033,31.8256,100184.0
2017-03-08 09:30:00,43.39,43.5,43.13,43.22,21251.0,32.2191,32.3008,32.026,32.0929,21251.0
2017-03-08 10:00:00,43.25,43.25,42.97,43.12,31646.0,32.1151,32.1151,31.9072,32.0186,31646.0
2017-03-08 10:30:00,43.13,43.13,42.9,42.9,6231.0,32.026,32.026,31.8553,31.8553,6231.0
2017-03-08 11:00:00,42.9,42.93,42.69,42.78,26479.0,31.8553,31.8775,31.6993,31.7661,26479.0
2017-03-08 11:30:00,42.77,42.77,42.58,42.67,16447.0,31.7587,31.7587,31.6176,31.6845,16447.0
2017-03-08 12:00:00,42.67,42.89,42.67,42.89,68712.0,31.6845,31.8478,31.6845,31.8478,68712.0
2017-03-08 12:30:00,42.9,42.94,42.8,42.84,16088.0,31.8553,31.885,31.781,31.8107,16088.0
2017-03-08 13:00:00,42.86,42.91,42.78,42.82,10149.0,31.8256,31.8627,31.7661,31.7959,10149.0
2017-03-08 13:30:00,42.83,42.83,42.7,42.76,18892.0,31.8033,31.8033,31.7067,31.7513,18892.0
2017-03-08 14:00:00,42.75,42.77,42.54,42.56,19261.0,31.7439,31.7587,31.5879,31.6028,19261.0
2017-03-08 14:30:00,42.54,42.7,42.54,42.68,17059.0,31.5879,31.7067,31.5879,31.6919,17059.0
2017-03-08 15:00:00,42.68,42.75,42.62,42.64,21073.0,31.6919,31.7439,31.6473,31.6622,21073.0
2017-03-08 15:30:00,42.64,42.64,42.44,42.45,94397.0,31.6622,31.6622,31.5137,31.5211,94397.0
2017-03-09 09:30:00,42.65,42.8,42.48,42.66,23743.0,31.6696,31.781,31.5434,31.677,23743.0
2017-03-09 10:00:00,42.65,42.85,42.64,42.73,25412.0,31.6696,31.8181,31.6622,31.729,25412.0
2017-03-09 10:30:00,42.73,42.77,42.61,42.7,22097.0,31.729,31.7587,31.6399,31.7067,22097.0
2017-03-09 11:00:00,42.71,42.79,42.66,42.77,23434.0,31.7142,31.7736,31.677,31.7587,23434.0
2017-03-09 11:30:00,42.77,42.82,42.74,42.74,22340.0,31.7587,31.7959,31.7364,31.7364,22340.0
2017-03-09 12:00:00,42.74,42.81,42.69,42.69,26089.0,31.7364,31.7884,31.6993,31.6993,26089.0
2017-03-09 12:30:00,42.69,42.71,42.63,42.68,15315.0,31.6993,31.7142,31.6548,31.6919,15315.0
2017-03-09 13:00:00,42.69,42.77,42.68,42.7,17105.0,31.6993,31.7587,31.6919,31.7067,17105.0
2017-03-09 13:30:00,42.69,42.69,42.55,42.62,13324.0,31.6993,31.6993,31.5954,31.6473,13324.0
2017-03-09 14:00:00,42.62,42.63,42.38,42.52,33648.0,31.6473,31.6548,31.4691,31.5731,33648.0
2017-03-09 14:30:00,42.5,42.53,42.46,42.49,20084.0,31.5582,31.5805,31.5285,31.5508,20084.0
2017-03-09 15:00:00,42.49,42.59,42.47,42.57,29748.0,31.5508,31.6251,31.536,31.6102,29748.0
2017-03-09 15:30:00,42.58,42.64,42.53,42.6,140709.0,31.6176,31.6622,31.5805,31.6325,140709.0
2017-03-10 09:30:00,42.96,43.04,42.6,42.77,22667.0,31.8998,31.9592,31.6325,31.7587,22667.0
2017-03-10 10:00:00,42.8,42.82,42.66,42.69,27452.0,31.781,31.7959,31.677,31.6993,27452.0
2017-03-10 10:30:00,42.65,42.65,42.51,42.52,10285.0,31.6696,31.6696,31.5657,31.5731,10285.0
2017-03-10 11:00:00,42.49,42.52,42.36,42.44,15612.0,31.5508,31.5731,31.4543,31.5137,15612.0
2017-03-10 11:30:00,42.44,42.46,42.32,42.33,14845.0,31.5137,31.5285,31.4246,31.432,14845.0
2017-03-10 12:00:00,42.33,42.36,42.27,42.35,26932.0,31.432,31.4543,31.3874,31.4469,26932.0
2017-03-10 12:30:00,42.35,42.35,42.14,42.16,15620.0,31.4469,31.4469,31.2909,31.3058,15620.0
2017-03-10 13:00:00,42.2,42.2,42.02,42.11,15916.0,31.3355,31.3355,31.2018,31.2686,15916.0
2017-03-10 13:30:00,42.13,42.16,42.02,42.16,15388.0,31.2835,31.3058,31.2018,31.3058,15388.0
2017-03-10 14:00:00,42.18,42.29,42.11,42.25,28200.0,31.3206,31.4023,31.2686,31.3726,28200.0
2017-03-10 14:30:00,42.24,42.31,42.21,42.25,24314.0,31.3652,31.4172,31.3429,31.3726,24314.0
2017-03-10 15:00:00,42.25,42.27,42.19,42.24,59056.0,31.3726,31.3874,31.328,31.3652,59056.0
2017-03-10 15:30:00,42.25,42.28,42.18,42.24,205351.0,31.3726,31.3949,31.3206,31.3652,205351.0
2017-03-13 09:30:00,42.25,42.32,42.08,42.25,34524.0,31.3726,31.4246,31.2464,31.3726,34524.0
2017-03-13 10:00:00,42.23,42.44,42.21,42.36,49926.0,31.3577,31.5137,31.3429,31.4543,49926.0
2017-03-13 10:30:00,42.38,42.53,42.33,42.5,51543.0,31.4691,31.5805,31.432,31.5582,51543.0
2017-03-13 11:00:00,42.5,42.5,42.24,42.24,20166.0,31.5582,31.5582,31.3652,31.3652,20166.0
2017-03-13 11:30:00,42.25,42.4,42.25,42.38,30454.0,31.3726,31.484,31.3726,31.4691,30454.0
2017-03-13 12:00:00,42.38,42.41,42.31,42.31,19243.0,31.4691,31.4914,31.4172,31.4172,19243.0
2017-03-13 12:30:00,42.3,42.33,42.21,42.3,31435.0,31.4097,31.432,31.3429,31.4097,31435.0
2017-03-13 13:00:00,42.32,42.39,42.27,42.34,30098.0,31.4246,31.4766,31.3874,31.4394,30098.0
2017-03-13 13:30:00,42.33,42.36,42.26,42.28,29323.0,31.432,31.4543,31.38,31.3949,29323.0
2017-03-13 14:00:00,42.28,42.34,42.24,42.28,35447.0,31.3949,31.4394,31.3652,31.3949,35447.0
2017-03-13 14:30:00,42.28,42.29,42.21,42.25,38194.0,31.3949,31.4023,31.3429,31.3726,38194.0
2017-03-13 15:00:00,42.26,42.29,42.06,42.09,93039.0,31.38,31.4023,31.2315,31.2538,93039.0
2017-03-13 15:30:00,42.09,42.19,42.05,42.18,198268.0,31.2538,31.328,31.2241,31.3206,198268.0
2017-03-14 09:30:00,41.91,41.91,41.5,41.51,26174.0,31.2311,31.2311,30.9256,30.933,26174.0
2017-03-14 10:00:00,41.52,41.56,41.41,41.44,18785.0,30.9405,30.9703,30.8585,30.8809,18785.0
2017-03-14 10:30:00,41.4,41.59,41.32,41.59,18376.0,30.851,30.9926,30.7914,30.9926,18376.0
2017-03-14 11:00:00,41.56,41.73,41.51,41.63,20107.0,30.9703,31.097,30.933,31.0224,20107.0
2017-03-14 11:30:00,41.63,41.69,41.56,41.69,12432.0,31.0224,31.0671,30.9703,31.0671,12432.0
2017-03-14 12:00:00,41.68,41.7,41.54,41.61,19357.0,31.0597,31.0746,30.9554,31.0075,19357.0
2017-03-14 12:30:00,41.61,41.67,41.57,41.6,19186.0,31.0075,31.0522,30.9777,31.0001,19186.0
2017-03-14 13:00:00,41.63,41.85,41.62,41.83,13161.0,31.0224,31.1864,31.015,31.1715,13161.0
2017-03-14 13:30:00,41.84,41.88,41.78,41.82,17648.0,31.1789,31.2087,31.1342,31.164,17648.0
2017-03-14 14:00:00,41.8,41.87,41.79,41.87,15571.0,31.1491,31.2013,31.1417,31.2013,15571.0
2017-03-14 14:30:00,41.87,41.93,41.86,41.92,17025.0,31.2013,31.246,31.1938,31.2385,17025.0
2017-03-14 15:00:00,41.91,42.04,41.91,42.03,32486.0,31.2311,31.328,31.2311,31.3205,32486.0
2017-03-14 15:30:00,42.03,42.11,42.01,42.07,89838.0,31.3205,31.3801,31.3056,31.3503,89838.0
2017-03-15 09:30:00,42.27,42.32,42.13,42.28,23370.0,31.4994,31.5366,31.395,31.5068,23370.0
2017-03-15 10:00:00,42.3,42.43,42.23,42.37,16702.0,31.5217,31.6186,31.4696,31.5739,16702.0
2017-03-15 10:30:00,42.39,42.39,42.14,42.17,14822.0,31.5888,31.5888,31.4025,31.4248,14822.0
2017-03-15 11:00:00,42.18,42.28,42.14,42.14,8300.0,31.4323,31.5068,31.4025,31.4025,8300.0
2017-03-15 11:30:00,42.14,42.2,42.06,42.1,10815.0,31.4025,31.4472,31.3429,31.3727,10815.0
2017-03-15 12:00:00,42.1,42.19,42.1,42.14,20398.0,31.3727,31.4397,31.3727,31.4025,20398.0
2017-03-15 12:30:00,42.15,42.18,42.08,42.08,13266.0,31.4099,31.4323,31.3578,31.3578,13266.0
2017-03-15 13:00:00,42.1,42.1,42.01,42.04,10955.0,31.3727,31.3727,31.3056,31.328,10955.0
2017-03-15 13:30:00,42.04,42.05,41.91,41.96,23551.0,31.328,31.3354,31.2311,31.2684,23551.0
2017-03-15 14:00:00,41.99,42.0,41.62,41.85,77967.0,31.2907,31.2982,31.015,31.1864,77967.0
2017-03-15 14:30:00,41.86,41.89,41.56,41.63,49671.0,31.1938,31.2162,30.9703,31.0224,49671.0
2017-03-15 15:00:00,41.57,41.58,41.37,41.4,85229.0,30.9777,30.9852,30.8287,30.851,85229.0
2017-03-15 15:30:00,41.39,41.54,41.38,41.53,133617.0,30.8436,30.9554,30.8361,30.9479,133617.0
2017-03-16 09:30:00,41.89,41.98,41.68,41.86,20586.0,31.2162,31.2833,31.0597,31.1938,20586.0
2017-03-16 10:00:00,41.93,42.12,41.87,41.88,60298.0,31.246,31.3876,31.2013,31.2087,60298.0
2017-03-16 10:30:00,41.9,41.95,41.81,41.89,56870.0,31.2236,31.2609,31.1566,31.2162,56870.0
2017-03-16 11:00:00,41.9,41.9,41.67,41.71,45078.0,31.2236,31.2236,31.0522,31.0821,45078.0
2017-03-16 11:30:00,41.73,41.88,41.69,41.86,33102.0,31.097,31.2087,31.0671,31.1938,33102.0
2017-03-16 12:00:00,41.85,41.95,41.84,41.87,47959.0,31.1864,31.2609,31.1789,31.2013,47959.0
2017-03-16 12:30:00,41.87,41.97,41.87,41.95,34793.0,31.2013,31.2758,31.2013,31.2609,34793.0
2017-03-16 13:00:00,41.96,42.0,41.9,41.9,28954.0,31.2684,31.2982,31.2236,31.2236,28954.0
2017-03-16 13:30:00,41.91,42.05,41.9,42.01,39960.0,31.2311,31.3354,31.2236,31.3056,39960.0
2017-03-16 14:00:00,42.02,42.03,41.95,41.96,27567.0,31.3131,31.3205,31.2609,31.2684,27567.0
2017-03-16 14:30:00,41.96,41.97,41.8,41.82,16252.0,31.2684,31.2758,31.1491,31.164,16252.0
2017-03-16 15:00:00,41.82,41.89,41.78,41.84,32544.0,31.164,31.2162,31.1342,31.1789,32544.0
2017-03-16 15:30:00,41.84,41.92,41.81,41.84,229741.0,31.1789,31.2385,31.1566,31.1789,229741.0
2017-03-17 09:30:00,41.9,42.12,41.83,41.89,163684.0,31.2236,31.3876,31.1715,31.2162,163684.0
2017-03-17 10:00:00,41.86,41.91,41.61,41.76,39764.0,31.1938,31.2311,31.0075,31.1193,39764.0
2017-03-17 10:30:00,41.73,41.78,41.61,41.63,30838.0,31.097,31.1342,31.0075,31.0224,30838.0
2017-03-17 11:00:00,41.62,41.75,41.6,41.62,34733.0,31.015,31.1119,31.0001,31.015,34733.0
2017-03-17 11:30:00,41.63,41.71,41.59,41.71,25077.0,31.0224,31.0821,30.9926,31.0821,25077.0
2017-03-17 12:00:00,41.72,41.91,41.71,41.84,14843.0,31.0895,31.2311,31.0821,31.1789,14843.0
2017-03-17 12:30:00,41.84,41.9,41.82,41.89,13180.0,31.1789,31.2236,31.164,31.2162,13180.0
2017-03-17 13:00:00,41.88,42.07,41.88,42.04,32299.0,31.2087,31.3503,31.2087,31.328,32299.0
2017-03-17 13:30:00,42.03,42.1,42.01,42.04,27621.0,31.3205,31.3727,31.3056,31.328,27621.0
2017-03-17 14:00:00,42.04,42.13,42.03,42.1,22578.0,31.328,31.395,31.3205,31.3727,22578.0
2017-03-17 14:30:00,42.1,42.15,42.08,42.09,21831.0,31.3727,31.4099,31.3578,31.3652,21831.0
2017-03-17 15:00:00,42.08,42.15,42.02,42.02,53951.0,31.3578,31.4099,31.3131,31.3131,53951.0
2017-03-17 15:30:00,42.02,42.15,42.0,42.04,226913.0,31.3131,31.4099,31.2982,31.328,226913.0
2017-03-20 09:30:00,41.8,41.89,41.53,41.87,23103.0,31.1491,31.2162,30.9479,31.2013,23103.0
2017-03-20 10:00:00,41.84,41.94,41.73,41.86,18711.0,31.1789,31.2534,31.097,31.1938,18711.0
2017-03-20 10:30:00,41.85,41.89,41.73,41.87,18294.0,31.1864,31.2162,31.097,31.2013,18294.0
2017-03-20 11:00:00,41.86,41.91,41.78,41.81,18707.0,31.1938,31.2311,31.1342,31.1566,18707.0
2017-03-20 11:30:00,41.78,41.85,41.72,41.82,7164.0,31.1342,31.1864,31.0895,31.164,7164.0
2017-03-20 12:00:00,41.81,41.86,41.76,41.83,12645.0,31.1566,31.1938,31.1193,31.1715,12645.0
2017-03-20 12:30:00,41.82,41.92,41.8,41.85,10725.0,31.164,31.2385,31.1491,31.1864,10725.0
2017-03-20 13:00:00,41.85,41.9,41.81,41.89,20004.0,31.1864,31.2236,31.1566,31.2162,20004.0
2017-03-20 13:30:00,41.89,41.92,41.75,41.81,19052.0,31.2162,31.2385,31.1119,31.1566,19052.0
2017-03-20 14:00:00,41.82,41.89,41.82,41.86,26290.0,31.164,31.2162,31.164,31.1938,26290.0
2017-03-20 14:30:00,41.87,41.89,41.76,41.84,51926.0,31.2013,31.2162,31.1193,31.1789,51926.0
2017-03-20 15:00:00,41.84,41.86,41.74,41.86,35458.0,31.1789,31.1938,31.1044,31.1938,35458.0
2017-03-20 15:30:00,41.86,41.91,41.6,41.61,165049.0,31.1938,31.2311,31.0001,31.0075,165049.0
2017-03-21 09:30:00,41.98,42.2,41.45,41.48,63448.0,31.2833,31.4472,30.8883,30.9107,63448.0
2017-03-21 10:00:00,41.35,41.42,41.07,41.13,17353.0,30.8138,30.8659,30.6051,30.6498,17353.0
2017-03-21 10:30:00,41.03,41.05,40.68,40.69,88039.0,30.5753,30.5902,30.3145,30.322,88039.0
2017-03-21 11:00:00,40.74,40.74,39.65,39.92,74848.0,30.3592,30.3592,29.547,29.7482,74848.0
2017-03-21 11:30:00,39.95,39.99,39.76,39.94,79880.0,29.7705,29.8003,29.6289,29.7631,79880.0
2017-03-21 12:00:00,39.94,40.04,39.75,39.75,42150.0,29.7631,29.8376,29.6215,29.6215,42150.0
2017-03-21 12:30:00,39.78,39.8,39.51,39.66,42946.0,29.6438,29.6587,29.4426,29.5544,42946.0
2017-03-21 13:00:00,39.66,39.67,39.41,39.5,48164.0,29.5544,29.5619,29.3681,29.4352,48164.0
2017-03-21 13:30:00,39.51,39.57,39.31,39.34,43571.0,29.4426,29.4873,29.2936,29.3159,43571.0
2017-03-21 14:00:00,39.34,39.48,39.29,39.39,41855.0,29.3159,29.4203,29.2787,29.3532,41855.0
2017-03-21 14:30:00,39.38,39.46,39.25,39.4,72356.0,29.3457,29.4054,29.2489,29.3607,72356.0
2017-03-21 15:00:00,39.38,39.51,39.34,39.43,59509.0,29.3457,29.4426,29.3159,29.383,59509.0
2017-03-21 15:30:00,39.43,39.48,39.2,39.27,230628.0,29.383,29.4203,29.2116,29.2638,230628.0
2017-03-22 09:30:00,38.83,39.14,38.33,38.77,250683.0,28.9359,29.1669,28.5633,28.8912,250683.0
2017-03-22 10:00:00,38.81,39.07,38.78,38.95,151876.0,28.921,29.1147,28.8986,29.0253,151876.0
2017-03-22 10:30:00,38.95,39.44,38.91,39.29,74387.0,29.0253,29.3905,28.9955,29.2787,74387.0
2017-03-22 11:00:00,39.32,39.36,39.1,39.1,30145.0,29.301,29.3308,29.1371,29.1371,30145.0
2017-03-22 11:30:00,39.11,39.2,39.0,39.11,35821.0,29.1445,29.2116,29.0626,29.1445,35821.0
2017-03-22 12:00:00,39.1,39.1,38.76,38.77,41710.0,29.1371,29.1371,28.8837,28.8912,41710.0
2017-03-22 12:30:00,38.75,38.9,38.73,38.88,26113.0,28.8763,28.9881,28.8614,28.9732,26113.0
2017-03-22 13:00:00,38.87,39.0,38.77,38.99,39739.0,28.9657,29.0626,28.8912,29.0551,39739.0
2017-03-22 13:30:00,38.99,39.08,38.93,39.02,34762.0,29.0551,29.1222,29.0104,29.0775,34762.0
2017-03-22 14:00:00,39.03,39.18,39.03,39.07,28516.0,29.0849,29.1967,29.0849,29.1147,28516.0
2017-03-22 14:30:00,39.07,39.26,39.06,39.26,57518.0,29.1147,29.2563,29.1073,29.2563,57518.0
2017-03-22 15:00:00,39.26,39.33,39.18,39.2,52121.0,29.2563,29.3085,29.1967,29.2116,52121.0
2017-03-22 15:30:00,39.2,39.25,39.13,39.15,127437.0,29.2116,29.2489,29.1595,29.1744,127437.0
2017-03-23 09:30:00,39.04,39.46,38.91,39.41,38783.0,29.0924,29.4054,28.9955,29.3681,38783.0
2017-03-23 10:00:00,39.43,39.61,39.36,39.59,33055.0,29.383,29.5171,29.3308,29.5022,33055.0
2017-03-23 10:30:00,39.59,39.93,39.53,39.78,45235.0,29.5022,29.7556,29.4575,29.6438,45235.0
2017-03-23 11:00:00,39.77,39.95,39.76,39.83,54574.0,29.6364,29.7705,29.6289,29.6811,54574.0
2017-03-23 11:30:00,39.84,39.89,39.71,39.74,39001.0,29.6885,29.7258,29.5917,29.614,39001.0
2017-03-23 12:00:00,39.74,39.82,39.65,39.75,22454.0,29.614,29.6736,29.547,29.6215,22454.0
2017-03-23 12:30:00,39.75,39.91,39.71,39.88,29967.0,29.6215,29.7407,29.5917,29.7183,29967.0
2017-03-23 13:00:00,39.86,39.87,39.53,39.53,39941.0,29.7034,29.7109,29.4575,29.4575,39941.0
2017-03-23 13:30:00,39.51,39.66,39.51,39.58,46270.0,29.4426,29.5544,29.4426,29.4948,46270.0
2017-03-23 14:00:00,39.56,39.66,39.55,39.66,19467.0,29.4799,29.5544,29.4724,29.5544,19467.0
2017-03-23 14:30:00,39.65,39.69,39.6,39.6,32761.0,29.547,29.5768,29.5097,29.5097,32761.0
2017-03-23 15:00:00,39.6,39.62,39.41,39.41,51067.0,29.5097,29.5246,29.3681,29.3681,51067.0
2017-03-23 15:30:00,39.41,39.53,39.28,39.44,128885.0,29.3681,29.4575,29.2712,29.3905,128885.0
2017-03-24 09:30:00,39.63,39.81,39.4,39.48,14236.0,29.532,29.6662,29.3607,29.4203,14236.0
2017-03-24 10:00:00,39.54,39.79,39.53,39.76,34713.0,29.465,29.6513,29.4575,29.6289,34713.0
2017-03-24 10:30:00,39.73,39.78,39.61,39.76,19437.0,29.6066,29.6438,29.5171,29.6289,19437.0
2017-03-24 11:00:00,39.77,39.83,39.63,39.65,17375.0,29.6364,29.6811,29.532,29.547,17375.0
2017-03-24 11:30:00,39.64,39.76,39.63,39.73,15593.0,29.5395,29.6289,29.532,29.6066,15593.0
2017-03-24 12:00:00,39.73,39.75,39.4,39.54,19299.0,29.6066,29.6215,29.3607,29.465,19299.0
2017-03-24 12:30:00,39.52,39.6,39.49,39.55,10854.0,29.4501,29.5097,29.4277,29.4724,10854.0
2017-03-24 13:00:00,39.56,39.6,39.5,39.56,8215.0,29.4799,29.5097,29.4352,29.4799,8215.0
2017-03-24 13:30:00,39.57,39.57,39.36,39.38,11282.0,29.4873,29.4873,29.3308,29.3457,11282.0
2017-03-24 14:00:00,39.4,39.46,39.38,39.41,11949.0,29.3607,29.4054,29.3457,29.3681,11949.0
2017-03-24 14:30:00,39.42,39.48,39.24,39.26,9924.0,29.3756,29.4203,29.2414,29.2563,9924.0
2017-03-24 15:00:00,39.27,39.29,39.14,39.27,18739.0,29.2638,29.2787,29.1669,29.2638,18739.0
2017-03-24 15:30:00,39.26,39.63,39.21,39.5,160668.0,29.2563,29.532,29.2191,29.4352,160668.0
2017-03-27 09:30:00,38.29,38.7,37.95,38.45,50743.0,28.5335,28.839,28.2801,28.6527,50743.0
2017-03-27 10:00:00,38.47,38.79,38.41,38.77,37211.0,28.6676,28.9061,28.6229,28.8912,37211.0
2017-03-27 10:30:00,38.81,38.98,38.8,38.91,37880.0,28.921,29.0477,28.9135,28.9955,37880.0
2017-03-27 11:00:00,38.93,38.95,38.75,38.94,17826.0,29.0104,29.0253,28.8763,29.0179,17826.0
2017-03-27 11:30:00,38.96,39.1,38.91,38.99,23901.0,29.0328,29.1371,28.9955,29.0551,23901.0
2017-03-27 12:00:00,38.97,39.12,38.93,39.0,12876.0,29.0402,29.152,29.0104,29.0626,12876.0
2017-03-27 12:30:00,39.02,39.13,38.93,39.13,12948.0,29.0775,29.1595,29.0104,29.1595,12948.0
2017-03-27 13:00:00,39.15,39.25,39.12,39.2,11774.0,29.1744,29.2489,29.152,29.2116,11774.0
2017-03-27 13:30:00,39.18,39.26,39.05,39.1,24079.0,29.1967,29.2563,29.0998,29.1371,24079.0
2017-03-27 14:00:00,39.13,39.2,39.02,39.14,24813.0,29.1595,29.2116,29.0775,29.1669,24813.0
2017-03-27 14:30:00,39.12,39.21,39.12,39.13,22871.0,29.152,29.2191,29.152,29.1595,22871.0
2017-03-27 15:00:00,39.14,39.4,39.14,39.34,45553.0,29.1669,29.3607,29.1669,29.3159,45553.0
2017-03-27 15:30:00,39.34,39.47,39.3,39.43,121922.0,29.3159,29.4128,29.2861,29.383,121922.0
2017-03-28 09:30:00,39.19,39.51,39.17,39.35,23146.0,29.2042,29.4426,29.1893,29.3234,23146.0
2017-03-28 10:00:00,39.4,39.62,39.4,39.52,17223.0,29.3607,29.5246,29.3607,29.4501,17223.0
2017-03-28 10:30:00,39.55,39.74,39.45,39.7,18085.0,29.4724,29.614,29.3979,29.5842,18085.0
2017-03-28 11:00:00,39.7,39.94,39.7,39.83,24984.0,29.5842,29.7631,29.5842,29.6811,24984.0
2017-03-28 11:30:00,39.84,39.9,39.8,39.81,12130.0,29.6885,29.7333,29.6587,29.6662,12130.0
2017-03-28 12:00:00,39.81,39.83,39.76,39.81,9508.0,29.6662,29.6811,29.6289,29.6662,9508.0
2017-03-28 12:30:00,39.82,39.86,39.76,39.82,16400.0,29.6736,29.7034,29.6289,29.6736,16400.0
2017-03-28 13:00:00,39.85,39.97,39.84,39.9,13549.0,29.696,29.7854,29.6885,29.7333,13549.0
2017-03-28 13:30:00,39.9,40.06,39.85,40.06,18800.0,29.7333,29.8525,29.696,29.8525,18800.0
2017-03-28 14:00:00,40.06,40.22,40.02,40.16,15789.0,29.8525,29.9717,29.8227,29.927,15789.0
2017-03-28 14:30:00,40.16,40.23,40.09,40.15,21454.0,29.927,29.9792,29.8748,29.9195,21454.0
2017-03-28 15:00:00,40.13,40.14,40.02,40.08,33042.0,29.9046,29.9121,29.8227,29.8674,33042.0
2017-03-28 15:30:00,40.08,40.14,40.02,40.02,91368.0,29.8674,29.9121,29.8227,29.8227,91368.0
2017-03-29 09:30:00,39.91,40.13,39.69,39.86,13590.0,29.7407,29.9046,29.5768,29.7034,13590.0
2017-03-29 10:00:00,39.87,39.89,39.66,39.7,13822.0,29.7109,29.7258,29.5544,29.5842,13822.0
2017-03-29 10:30:00,39.72,40.18,39.72,40.02,19108.0,29.5991,29.9419,29.5991,29.8227,19108.0
2017-03-29 11:00:00,40.03,40.03,39.89,39.93,8086.0,29.8301,29.8301,29.7258,29.7556,8086.0
2017-03-29 11:30:00,39.9,39.97,39.87,39.9,16228.0,29.7333,29.7854,29.7109,29.7333,16228.0
2017-03-29 12:00:00,39.95,39.96,39.85,39.92,21077.0,29.7705,29.778,29.696,29.7482,21077.0
2017-03-29 12:30:00,39.93,39.94,39.77,39.77,7786.0,29.7556,29.7631,29.6364,29.6364,7786.0
2017-03-29 13:00:00,39.83,39.86,39.79,39.82,17219.0,29.6811,29.7034,29.6513,29.6736,17219.0
2017-03-29 13:30:00,39.86,39.9,39.83,39.89,13425.0,29.7034,29.7333,29.6811,29.7258,13425.0
2017-03-29 14:00:00,39.85,39.91,39.8,39.9,12611.0,29.696,29.7407,29.6587,29.7333,12611.0
2017-03-29 14:30:00,39.87,39.9,39.8,39.9,11769.0,29.7109,29.7333,29.6587,29.7333,11769.0
2017-03-29 15:00:00,39.89,39.95,39.85,39.87,22534.0,29.7258,29.7705,29.696,29.7109,22534.0
2017-03-29 15:30:00,39.87,40.08,39.78,39.85,150762.0,29.7109,29.8674,29.6438,29.696,150762.0
2017-03-30 09:30:00,39.83,40.83,39.82,40.76,176276.0,29.6811,30.4263,29.6736,30.3741,176276.0
2017-03-30 10:00:00,40.77,41.04,40.65,40.88,66610.0,30.3816,30.5828,30.2921,30.4635,66610.0
2017-03-30 10:30:00,40.88,41.0,40.88,40.98,32060.0,30.4635,30.553,30.4635,30.5381,32060.0
2017-03-30 11:00:00,41.02,41.07,40.91,41.05,30906.0,30.5679,30.6051,30.4859,30.5902,30906.0
2017-03-30 11:30:00,41.07,41.18,41.0,41.11,32068.0,30.6051,30.6871,30.553,30.6349,32068.0
2017-03-30 12:00:00,41.11,41.22,41.1,41.18,20858.0,30.6349,30.7169,30.6275,30.6871,20858.0
2017-03-30 12:30:00,41.17,41.22,41.06,41.1,13702.0,30.6796,30.7169,30.5977,30.6275,13702.0
2017-03-30 13:00:00,41.11,41.28,41.1,41.2,12619.0,30.6349,30.7616,30.6275,30.702,12619.0
2017-03-30 13:30:00,41.22,41.49,41.19,41.41,85904.0,30.7169,30.9181,30.6946,30.8585,85904.0
2017-03-30 14:00:00,41.41,41.56,41.38,41.51,38069.0,30.8585,30.9703,30.8361,30.933,38069.0
2017-03-30 14:30:00,41.52,41.55,41.4,41.48,42494.0,30.9405,30.9628,30.851,30.9107,42494.0
2017-03-30 15:00:00,41.48,41.52,41.37,41.43,61716.0,30.9107,30.9405,30.8287,30.8734,61716.0
2017-03-30 15:30:00,41.44,41.46,41.35,41.37,128587.0,30.8809,30.8958,30.8138,30.8287,128587.0
2017-03-31 09:30:00,41.24,41.24,40.98,41.04,20404.0,30.7318,30.7318,30.5381,30.5828,20404.0
2017-03-31 10:00:00,41.04,41.24,41.01,41.19,19748.0,30.5828,30.7318,30.5604,30.6946,19748.0
2017-03-31 10:30:00,41.2,41.38,41.19,41.21,29886.0,30.702,30.8361,30.6946,30.7095,29886.0
2017-03-31 11:00:00,41.21,41.28,41.14,41.25,30649.0,30.7095,30.7616,30.6573,30.7393,30649.0
2017-03-31 11:30:00,41.25,41.41,41.21,41.23,38352.0,30.7393,30.8585,30.7095,30.7244,38352.0
2017-03-31 12:00:00,41.2,41.28,41.19,41.24,24034.0,30.702,30.7616,30.6946,30.7318,24034.0
2017-03-31 12:30:00,41.24,41.32,41.2,41.32,42894.0,30.7318,30.7914,30.702,30.7914,42894.0
2017-03-31 13:00:00,41.33,41.45,41.28,41.44,21853.0,30.7989,30.8883,30.7616,30.8809,21853.0
2017-03-31 13:30:00,41.43,41.43,41.27,41.28,23875.0,30.8734,30.8734,30.7542,30.7616,23875.0
2017-03-31 14:00:00,41.27,41.27,41.04,41.2,54418.0,30.7542,30.7542,30.5828,30.702,54418.0
2017-03-31 14:30:00,41.19,41.26,41.18,41.19,31151.0,30.6946,30.7467,30.6871,30.6946,31151.0
2017-03-31 15:00:00,41.19,41.34,41.19,41.23,39819.0,30.6946,30.8063,30.6946,30.7244,39819.0
2017-03-31 15:30:00,41.22,41.31,41.02,41.03,101479.0,30.7169,30.784,30.5679,30.5753,101479.0
2017-04-03 09:30:00,41.04,41.21,40.84,40.84,16428.0,30.5828,30.7095,30.4337,30.4337,16428.0
2017-04-03 10:00:00,40.85,40.89,40.5,40.85,23975.0,30.4412,30.471,30.1804,30.4412,23975.0
2017-04-03 10:30:00,40.86,40.86,40.38,40.42,26549.0,30.4486,30.4486,30.0909,30.1208,26549.0
2017-04-03 11:00:00,40.42,40.51,40.27,40.5,32804.0,30.1208,30.1878,30.009,30.1804,32804.0
2017-04-03 11:30:00,40.48,40.52,40.32,40.38,22869.0,30.1655,30.1953,30.0462,30.0909,22869.0
2017-04-03 12:00:00,40.35,40.57,40.27,40.56,24532.0,30.0686,30.2325,30.009,30.2251,24532.0
2017-04-03 12:30:00,40.55,40.69,40.53,40.63,13864.0,30.2176,30.322,30.2027,30.2772,13864.0
2017-04-03 13:00:00,40.62,40.82,40.62,40.72,12480.0,30.2698,30.4188,30.2698,30.3443,12480.0
2017-04-03 13:30:00,40.74,40.74,40.6,40.72,19138.0,30.3592,30.3592,30.2549,30.3443,19138.0
2017-04-03 14:00:00,40.73,40.74,40.61,40.71,17984.0,30.3518,30.3592,30.2623,30.3369,17984.0
2017-04-03 14:30:00,40.69,40.84,40.67,40.7,21505.0,30.322,30.4337,30.3071,30.3294,21505.0
2017-04-03 15:00:00,40.69,40.75,40.61,40.75,37599.0,30.322,30.3667,30.2623,30.3667,37599.0
2017-04-03 15:30:00,40.75,40.84,40.69,40.81,82414.0,30.3667,30.4337,30.322,30.4114,82414.0
2017-04-04 09:30:00,40.6,40.95,40.59,40.87,25910.0,30.2549,30.5157,30.2474,30.4561,25910.0
2017-04-04 10:00:00,40.87,40.9,40.64,40.87,31516.0,30.4561,30.4784,30.2847,30.4561,31516.0
2017-04-04 10:30:00,40.91,41.03,40.78,40.78,50276.0,30.4859,30.5753,30.389,30.389,50276.0
2017-04-04 11:00:00,40.78,41.11,40.77,41.0,26848.0,30.389,30.6349,30.3816,30.553,26848.0
2017-04-04 11:30:00,40.97,41.07,40.93,41.01,26247.0,30.5306,30.6051,30.5008,30.5604,26247.0
2017-04-04 12:00:00,41.0,41.03,40.92,40.93,14112.0,30.553,30.5753,30.4933,30.5008,14112.0
2017-04-04 12:30:00,40.94,40.96,40.75,40.77,14737.0,30.5083,30.5232,30.3667,30.3816,14737.0
2017-04-04 13:00:00,40.76,40.93,40.71,40.9,60754.0,30.3741,30.5008,30.3369,30.4784,60754.0
2017-04-04 13:30:00,40.9,40.95,40.83,40.9,26423.0,30.4784,30.5157,30.4263,30.4784,26423.0
2017-04-04 14:00:00,40.91,40.96,40.9,40.94,20914.0,30.4859,30.5232,30.4784,30.5083,20914.0
2017-04-04 14:30:00,40.92,40.96,40.84,40.84,30322.0,30.4933,30.5232,30.4337,30.4337,30322.0
2017-04-04 15:00:00,40.84,40.86,40.73,40.8,34824.0,30.4337,30.4486,30.3518,30.4039,34824.0
2017-04-04 15:30:00,40.8,40.97,40.79,40.95,151273.0,30.4039,30.5306,30.3965,30.5157,151273.0
2017-04-05 09:30:00,41.47,41.61,41.26,41.59,30124.0,30.9032,31.0075,30.7467,30.9926,30124.0
2017-04-05 10:00:00,41.55,41.69,41.28,41.38,33457.0,30.9628,31.0671,30.7616,30.8361,33457.0
2017-04-05 10:30:00,41.34,41.35,41.12,41.29,35463.0,30.8063,30.8138,30.6424,30.7691,35463.0
2017-04-05 11:00:00,41.31,41.31,40.73,40.74,44092.0,30.784,30.784,30.3518,30.3592,44092.0
2017-04-05 11:30:00,40.76,41.16,40.71,41.03,20903.0,30.3741,30.6722,30.3369,30.5753,20903.0
2017-04-05 12:00:00,41.06,41.16,41.01,41.1,15002.0,30.5977,30.6722,30.5604,30.6275,15002.0
2017-04-05 12:30:00,41.08,41.23,41.08,41.19,14205.0,30.6126,30.7244,30.6126,30.6946,14205.0
2017-04-05 13:00:00,41.18,41.31,41.1,41.18,11699.0,30.6871,30.784,30.6275,30.6871,11699.0
2017-04-05 13:30:00,41.17,41.21,41.08,41.12,10885.0,30.6796,30.7095,30.6126,30.6424,10885.0
2017-04-05 14:00:00,41.12,41.29,41.05,41.12,20807.0,30.6424,30.7691,30.5902,30.6424,20807.0
2017-04-05 14:30:00,41.09,41.11,40.73,40.75,65054.0,30.62,30.6349,30.3518,30.3667,65054.0
2017-04-05 15:00:00,40.76,40.78,40.32,40.39,34588.0,30.3741,30.389,30.0462,30.0984,34588.0
2017-04-05 15:30:00,40.37,40.43,40.24,40.31,150069.0,30.0835,30.1282,29.9866,30.0388,150069.0
2017-04-06 09:30:00,40.21,40.34,39.95,40.19,28732.0,29.9643,30.0611,29.7705,29.9494,28732.0
2017-04-06 10:00:00,40.26,40.54,40.22,40.47,20528.0,30.0015,30.2102,29.9717,30.158,20528.0
2017-04-06 10:30:00,40.5,40.64,40.45,40.53,15291.0,30.1804,30.2847,30.1431,30.2027,15291.0
2017-04-06 11:00:00,40.52,40.88,40.49,40.87,32298.0,30.1953,30.4635,30.1729,30.4561,32298.0
2017-04-06 11:30:00,40.85,40.87,40.6,40.62,22254.0,30.4412,30.4561,30.2549,30.2698,22254.0
2017-04-06 12:00:00,40.59,40.71,40.59,40.63,7506.0,30.2474,30.3369,30.2474,30.2772,7506.0
2017-04-06 12:30:00,40.68,40.68,40.46,40.61,15620.0,30.3145,30.3145,30.1506,30.2623,15620.0
2017-04-06 13:00:00,40.61,40.89,40.58,40.85,11585.0,30.2623,30.471,30.24,30.4412,11585.0
2017-04-06 13:30:00,40.82,40.86,40.72,40.76,25632.0,30.4188,30.4486,30.3443,30.3741,25632.0
2017-04-06 14:00:00,40.76,40.77,40.57,40.59,8806.0,30.3741,30.3816,30.2325,30.2474,8806.0
2017-04-06 14:30:00,40.58,40.7,40.46,40.5,18699.0,30.24,30.3294,30.1506,30.1804,18699.0
2017-04-06 15:00:00,40.52,40.72,40.48,40.7,22102.0,30.1953,30.3443,30.1655,30.3294,22102.0
2017-04-06 15:30:00,40.67,40.83,40.57,40.8,89383.0,30.3071,30.4263,30.2325,30.4039,89383.0
2017-04-07 09:30:00,40.32,40.7,40.26,40.26,27195.0,30.0462,30.3294,30.0015,30.0015,27195.0
2017-04-07 10:00:00,40.29,40.7,40.29,40.64,22612.0,30.0239,30.3294,30.0239,30.2847,22612.0
2017-04-07 10:30:00,40.58,40.76,40.38,40.43,20818.0,30.24,30.3741,30.0909,30.1282,20818.0
2017-04-07 11:00:00,40.43,40.51,40.33,40.43,14789.0,30.1282,30.1878,30.0537,30.1282,14789.0
2017-04-07 11:30:00,40.41,40.45,40.32,40.43,15988.0,30.1133,30.1431,30.0462,30.1282,15988.0
2017-04-07 12:00:00,40.44,40.57,40.43,40.5,24690.0,30.1357,30.2325,30.1282,30.1804,24690.0
2017-04-07 12:30:00,40.51,40.71,40.45,40.68,18071.0,30.1878,30.3369,30.1431,30.3145,18071.0
2017-04-07 13:00:00,40.67,40.8,40.64,40.76,14331.0,30.3071,30.4039,30.2847,30.3741,14331.0
2017-04-07 13:30:00,40.83,40.89,40.7,40.78,12893.0,30.4263,30.471,30.3294,30.389,12893.0
2017-04-07 14:00:00,40.79,40.88,40.73,40.74,19122.0,30.3965,30.4635,30.3518,30.3592,19122.0
2017-04-07 14:30:00,40.74,40.76,40.5,40.51,23026.0,30.3592,30.3741,30.1804,30.1878,23026.0
2017-04-07 15:00:00,40.51,40.69,40.5,40.61,25454.0,30.1878,30.322,30.1804,30.2623,25454.0
2017-04-07 15:30:00,40.59,40.71,40.52,40.66,85435.0,30.2474,30.3369,30.1953,30.2996,85435.0
2017-04-10 09:30:00,40.5,40.97,40.5,40.88,35266.0,30.1804,30.5306,30.1804,30.4635,35266.0
2017-04-10 10:00:00,40.92,40.99,40.8,40.84,36594.0,30.4933,30.5455,30.4039,30.4337,36594.0
2017-04-10 10:30:00,40.9,40.9,40.52,40.52,19818.0,30.4784,30.4784,30.1953,30.1953,19818.0
2017-04-10 11:00:00,40.52,40.65,40.47,40.47,24540.0,30.1953,30.2921,30.158,30.158,24540.0
2017-04-10 11:30:00,40.48,40.49,40.22,40.3,23009.0,30.1655,30.1729,29.9717,30.0313,23009.0
2017-04-10 12:00:00,40.33,40.34,40.09,40.21,16910.0,30.0537,30.0611,29.8748,29.9643,16910.0
2017-04-10 12:30:00,40.19,40.49,40.14,40.43,19567.0,29.9494,30.1729,29.9121,30.1282,19567.0
2017-04-10 13:00:00,40.44,40.44,40.34,40.34,9979.0,30.1357,30.1357,30.0611,30.0611,9979.0
2017-04-10 13:30:00,40.38,40.46,40.36,40.4,11568.0,30.0909,30.1506,30.076,30.1058,11568.0
2017-04-10 14:00:00,40.4,40.41,40.28,40.29,9804.0,30.1058,30.1133,30.0164,30.0239,9804.0
2017-04-10 14:30:00,40.27,40.42,40.23,40.36,18285.0,30.009,30.1208,29.9792,30.076,18285.0
2017-04-10 15:00:00,40.39,40.46,40.29,40.32,32208.0,30.0984,30.1506,30.0239,30.0462,32208.0
2017-04-10 15:30:00,40.32,40.32,40.22,40.27,70176.0,30.0462,30.0462,29.9717,30.009,70176.0
2017-04-11 09:30:00,40.02,40.2,40.02,40.19,15712.0,29.8227,29.9568,29.8227,29.9494,15712.0
2017-04-11 10:00:00,40.19,40.41,40.13,40.2,10628.0,29.9494,30.1133,29.9046,29.9568,10628.0
2017-04-11 10:30:00,40.19,40.19,39.92,40.0,15346.0,29.9494,29.9494,29.7482,29.8078,15346.0
2017-04-11 11:00:00,39.97,40.17,39.96,40.17,15211.0,29.7854,29.9345,29.778,29.9345,15211.0
2017-04-11 11:30:00,40.17,40.43,40.15,40.38,13189.0,29.9345,30.1282,29.9195,30.0909,13189.0
2017-04-11 12:00:00,40.37,40.41,40.23,40.34,27106.0,30.0835,30.1133,29.9792,30.0611,27106.0
2017-04-11 12:30:00,40.34,40.37,40.23,40.32,12213.0,30.0611,30.0835,29.9792,30.0462,12213.0
2017-04-11 13:00:00,40.32,40.46,40.32,40.37,44275.0,30.0462,30.1506,30.0462,30.0835,44275.0
2017-04-11 13:30:00,40.38,40.38,40.28,40.33,9963.0,30.0909,30.0909,30.0164,30.0537,9963.0
2017-04-11 14:00:00,40.35,40.38,40.26,40.36,22960.0,30.0686,30.0909,30.0015,30.076,22960.0
2017-04-11 14:30:00,40.37,40.6,40.37,40.54,27672.0,30.0835,30.2549,30.0835,30.2102,27672.0
2017-04-11 15:00:00,40.54,40.56,40.44,40.5,52294.0,30.2102,30.2251,30.1357,30.1804,52294.0
2017-04-11 15:30:00,40.49,40.65,40.48,40.65,135722.0,30.1729,30.2921,30.1655,30.2921,135722.0
2017-04-12 09:30:00,40.61,40.72,40.32,40.56,11514.0,30.2623,30.3443,30.0462,30.2251,11514.0
2017-04-12 10:00:00,40.56,40.57,40.31,40.31,21867.0,30.2251,30.2325,30.0388,30.0388,21867.0
2017-04-12 10:30:00,40.32,40.4,39.96,40.16,30514.0,30.0462,30.1058,29.778,29.927,30514.0
2017-04-12 11:00:00,40.12,40.25,40.09,40.12,16946.0,29.8972,29.9941,29.8748,29.8972,16946.0
2017-04-12 11:30:00,40.09,40.1,39.91,39.98,12716.0,29.8748,29.8823,29.7407,29.7929,12716.0
2017-04-12 12:00:00,39.98,40.13,39.95,40.01,11141.0,29.7929,29.9046,29.7705,29.8152,11141.0
2017-04-12 12:30:00,40.01,40.06,39.91,39.96,12629.0,29.8152,29.8525,29.7407,29.778,12629.0
2017-04-12 13:00:00,39.99,40.11,39.96,40.09,12298.0,29.8003,29.8897,29.778,29.8748,12298.0
2017-04-12 13:30:00,40.09,40.3,40.04,40.3,14060.0,29.8748,30.0313,29.8376,30.0313,14060.0
2017-04-12 14:00:00,40.29,40.29,40.18,40.27,19253.0,30.0239,30.0239,29.9419,30.009,19253.0
2017-04-12 14:30:00,40.26,40.33,40.12,40.19,16134.0,30.0015,30.0537,29.8972,29.9494,16134.0
2017-04-12 15:00:00,40.21,40.22,39.93,39.97,30559.0,29.9643,29.9717,29.7556,29.7854,30559.0
2017-04-12 15:30:00,39.98,40.08,39.97,39.99,87227.0,29.7929,29.8674,29.7854,29.8003,87227.0
2017-04-13 09:30:00,39.67,40.0,39.26,39.75,27185.0,29.5619,29.8078,29.2563,29.6215,27185.0
2017-04-13 10:00:00,39.77,40.01,39.72,39.76,20303.0,29.6364,29.8152,29.5991,29.6289,20303.0
2017-04-13 10:30:00,39.8,39.94,39.78,39.84,18771.0,29.6587,29.7631,29.6438,29.6885,18771.0
2017-04-13 11:00:00,39.86,39.93,39.61,39.75,27398.0,29.7034,29.7556,29.5171,29.6215,27398.0
2017-04-13 11:30:00,39.74,39.83,39.68,39.77,14327.0,29.614,29.6811,29.5693,29.6364,14327.0
2017-04-13 12:00:00,39.77,39.77,39.45,39.45,15267.0,29.6364,29.6364,29.3979,29.3979,15267.0
2017-04-13 12:30:00,39.44,39.53,39.33,39.38,24933.0,29.3905,29.4575,29.3085,29.3457,24933.0
2017-04-13 13:00:00,39.33,39.42,39.24,39.4,18079.0,29.3085,29.3756,29.2414,29.3607,18079.0
2017-04-13 13:30:00,39.41,39.47,39.26,39.32,13406.0,29.3681,29.4128,29.2563,29.301,13406.0
2017-04-13 14:00:00,39.33,39.48,39.31,39.41,23893.0,29.3085,29.4203,29.2936,29.3681,23893.0
2017-04-13 14:30:00,39.42,39.49,39.3,39.38,23025.0,29.3756,29.4277,29.2861,29.3457,23025.0
2017-04-13 15:00:00,39.38,39.39,39.17,39.18,45539.0,29.3457,29.3532,29.1893,29.1967,45539.0
2017-04-13 15:30:00,39.18,39.26,39.09,39.1,120866.0,29.1967,29.2563,29.1296,29.1371,120866.0
2017-04-17 09:30:00,39.21,39.54,39.07,39.36,31034.0,29.2191,29.465,29.1147,29.3308,31034.0
2017-04-17 10:00:00,39.35,39.36,39.2,39.2,17356.0,29.3234,29.3308,29.2116,29.2116,17356.0
2017-04-17 10:30:00,39.2,39.3,39.18,39.28,10802.0,29.2116,29.2861,29.1967,29.2712,10802.0
2017-04-17 11:00:00,39.28,39.48,39.28,39.46,15273.0,29.2712,29.4203,29.2712,29.4054,15273.0
2017-04-17 11:30:00,39.46,39.55,39.37,39.37,9402.0,29.4054,29.4724,29.3383,29.3383,9402.0
2017-04-17 12:00:00,39.37,39.5,39.36,39.49,6963.0,29.3383,29.4352,29.3308,29.4277,6963.0
2017-04-17 12:30:00,39.46,39.48,39.38,39.42,24360.0,29.4054,29.4203,29.3457,29.3756,24360.0
2017-04-17 13:00:00,39.41,39.46,39.39,39.43,49085.0,29.3681,29.4054,29.3532,29.383,49085.0
2017-04-17 13:30:00,39.43,39.47,39.42,39.43,38954.0,29.383,29.4128,29.3756,29.383,38954.0
2017-04-17 14:00:00,39.43,39.49,39.39,39.48,46833.0,29.383,29.4277,29.3532,29.4203,46833.0
2017-04-17 14:30:00,39.48,39.61,39.47,39.58,16152.0,29.4203,29.5171,29.4128,29.4948,16152.0
2017-04-17 15:00:00,39.56,39.77,39.53,39.76,56765.0,29.4799,29.6364,29.4575,29.6289,56765.0
2017-04-17 15:30:00,39.75,39.93,39.74,39.91,137051.0,29.6215,29.7556,29.614,29.7407,137051.0
2017-04-18 09:30:00,40.0,41.86,39.95,41.27,215744.0,29.8078,31.1938,29.7705,30.7542,215744.0
2017-04-18 10:00:00,41.31,41.31,40.53,40.73,146912.0,30.784,30.784,30.2027,30.3518,146912.0
2017-04-18 10:30:00,40.69,41.0,40.68,40.78,60940.0,30.322,30.553,30.3145,30.389,60940.0
2017-04-18 11:00:00,40.8,40.84,40.52,40.8,61966.0,30.4039,30.4337,30.1953,30.4039,61966.0
2017-04-18 11:30:00,40.79,40.79,40.31,40.41,75164.0,30.3965,30.3965,30.0388,30.1133,75164.0
2017-04-18 12:00:00,40.39,40.71,40.39,40.66,68393.0,30.0984,30.3369,30.0984,30.2996,68393.0
2017-04-18 12:30:00,40.66,40.82,40.65,40.74,75362.0,30.2996,30.4188,30.2921,30.3592,75362.0
2017-04-18 13:00:00,40.75,40.85,40.69,40.83,56914.0,30.3667,30.4412,30.322,30.4263,56914.0
2017-04-18 13:30:00,40.85,41.09,40.79,41.04,74388.0,30.4412,30.62,30.3965,30.5828,74388.0
2017-04-18 14:00:00,41.05,41.31,41.05,41.23,60716.0,30.5902,30.784,30.5902,30.7244,60716.0
2017-04-18 14:30:00,41.21,41.21,40.84,40.95,113893.0,30.7095,30.7095,30.4337,30.5157,113893.0
2017-04-18 15:00:00,40.95,41.01,40.85,40.97,109910.0,30.5157,30.5604,30.4412,30.5306,109910.0
2017-04-18 15:30:00,40.97,41.1,40.87,40.93,343838.0,30.5306,30.6275,30.4561,30.5008,343838.0
2017-04-19 09:30:00,41.33,41.86,41.05,41.78,63470.0,30.7989,31.1938,30.5902,31.1342,63470.0
2017-04-19 10:00:00,41.78,41.9,41.65,41.71,81255.0,31.1342,31.2236,31.0373,31.0821,81255.0
2017-04-19 10:30:00,41.7,41.78,41.6,41.69,22830.0,31.0746,31.1342,31.0001,31.0671,22830.0
2017-04-19 11:00:00,41.7,41.83,41.61,41.83,47939.0,31.0746,31.1715,31.0075,31.1715,47939.0
2017-04-19 11:30:00,41.8,41.83,41.69,41.73,35962.0,31.1491,31.1715,31.0671,31.097,35962.0
2017-04-19 12:00:00,41.71,41.72,41.55,41.63,44187.0,31.0821,31.0895,30.9628,31.0224,44187.0
2017-04-19 12:30:00,41.62,41.7,41.53,41.6,80699.0,31.015,31.0746,30.9479,31.0001,80699.0
2017-04-19 13:00:00,41.6,41.6,41.37,41.51,31433.0,31.0001,31.0001,30.8287,30.933,31433.0
2017-04-19 13:30:00,41.52,41.53,41.44,41.5,17120.0,30.9405,30.9479,30.8809,30.9256,17120.0
2017-04-19 14:00:00,41.52,41.58,41.41,41.51,28374.0,30.9405,30.9852,30.8585,30.933,28374.0
2017-04-19 14:30:00,41.51,41.53,41.35,41.39,33284.0,30.933,30.9479,30.8138,30.8436,33284.0
2017-04-19 15:00:00,41.38,41.45,41.3,41.3,38302.0,30.8361,30.8883,30.7765,30.7765,38302.0
2017-04-19 15:30:00,41.31,41.4,41.23,41.38,152577.0,30.784,30.851,30.7244,30.8361,152577.0
2017-04-20 09:30:00,41.66,42.09,41.64,41.67,35844.0,31.0448,31.3652,31.0299,31.0522,35844.0
2017-04-20 10:00:00,41.71,41.87,41.61,41.86,31651.0,31.0821,31.2013,31.0075,31.1938,31651.0
2017-04-20 10:30:00,41.85,41.92,41.74,41.87,19669.0,31.1864,31.2385,31.1044,31.2013,19669.0
2017-04-20 11:00:00,41.87,42.02,41.81,41.98,23509.0,31.2013,31.3131,31.1566,31.2833,23509.0
2017-04-20 11:30:00,41.99,42.02,41.94,42.0,13083.0,31.2907,31.3131,31.2534,31.2982,13083.0
2017-04-20 12:00:00,41.99,42.03,41.93,41.95,44578.0,31.2907,31.3205,31.246,31.2609,44578.0
2017-04-20 12:30:00,41.97,42.09,41.94,42.04,22783.0,31.2758,31.3652,31.2534,31.328,22783.0
2017-04-20 13:00:00,42.04,42.04,41.88,41.92,22669.0,31.328,31.328,31.2087,31.2385,22669.0
2017-04-20 13:30:00,41.93,42.04,41.9,42.03,23378.0,31.246,31.328,31.2236,31.3205,23378.0
2017-04-20 14:00:00,42.03,42.09,41.93,42.09,18198.0,31.3205,31.3652,31.246,31.3652,18198.0
2017-04-20 14:30:00,42.07,42.11,42.03,42.04,13707.0,31.3503,31.3801,31.3205,31.328,13707.0
2017-04-20 15:00:00,42.03,42.14,41.98,42.14,39123.0,31.3205,31.4025,31.2833,31.4025,39123.0
2017-04-20 15:30:00,42.15,42.2,42.11,42.11,98553.0,31.4099,31.4472,31.3801,31.3801,98553.0
2017-04-21 09:30:00,41.95,42.12,41.6,42.11,31058.0,31.2609,31.3876,31.0001,31.3801,31058.0
2017-04-21 10:00:00,42.15,42.25,42.06,42.22,19692.0,31.4099,31.4845,31.3429,31.4621,19692.0
2017-04-21 10:30:00,42.23,42.23,41.96,42.03,21542.0,31.4696,31.4696,31.2684,31.3205,21542.0
2017-04-21 11:00:00,42.02,42.02,41.84,41.91,24556.0,31.3131,31.3131,31.1789,31.2311,24556.0
2017-04-21 11:30:00,41.95,42.0,41.9,41.94,19455.0,31.2609,31.2982,31.2236,31.2534,19455.0
2017-04-21 12:00:00,41.95,41.95,41.81,41.81,7887.0,31.2609,31.2609,31.1566,31.1566,7887.0
2017-04-21 12:30:00,41.82,41.94,41.82,41.91,9383.0,31.164,31.2534,31.164,31.2311,9383.0
2017-04-21 13:00:00,41.92,41.94,41.74,41.84,8756.0,31.2385,31.2534,31.1044,31.1789,8756.0
2017-04-21 13:30:00,41.86,42.01,41.73,41.99,9944.0,31.1938,31.3056,31.097,31.2907,9944.0
2017-04-21 14:00:00,42.0,42.16,41.97,42.15,17114.0,31.2982,31.4174,31.2758,31.4099,17114.0
2017-04-21 14:30:00,42.17,42.2,41.97,42.05,36743.0,31.4248,31.4472,31.2758,31.3354,36743.0
2017-04-21 15:00:00,42.05,42.08,41.95,42.04,23600.0,31.3354,31.3578,31.2609,31.328,23600.0
2017-04-21 15:30:00,42.03,42.06,41.89,41.9,98694.0,31.3205,31.3429,31.2162,31.2236,98694.0
2017-04-24 09:30:00,42.95,43.23,42.93,43.23,70604.0,32.0061,32.2147,31.9912,32.2147,70604.0
2017-04-24 10:00:00,43.22,43.43,42.9,42.98,58938.0,32.2073,32.3638,31.9688,32.0284,58938.0
2017-04-24 10:30:00,42.96,42.98,42.82,42.88,26256.0,32.0135,32.0284,31.9092,31.9539,26256.0
2017-04-24 11:00:00,42.93,43.06,42.76,42.79,73320.0,31.9912,32.0881,31.8645,31.8869,73320.0
2017-04-24 11:30:00,42.79,42.87,42.75,42.8,29940.0,31.8869,31.9465,31.8571,31.8943,29940.0
2017-04-24 12:00:00,42.8,42.94,42.8,42.9,16993.0,31.8943,31.9986,31.8943,31.9688,16993.0
2017-04-24 12:30:00,42.9,42.98,42.84,42.89,20911.0,31.9688,32.0284,31.9241,31.9614,20911.0
2017-04-24 13:00:00,42.92,42.95,42.87,42.91,25220.0,31.9837,32.0061,31.9465,31.9763,25220.0
2017-04-24 13:30:00,42.89,42.9,42.78,42.8,26738.0,31.9614,31.9688,31.8794,31.8943,26738.0
2017-04-24 14:00:00,42.8,42.84,42.73,42.77,36439.0,31.8943,31.9241,31.8422,31.872,36439.0
2017-04-24 14:30:00,42.77,42.8,42.55,42.58,37866.0,31.872,31.8943,31.708,31.7304,37866.0
2017-04-24 15:00:00,42.59,42.71,42.59,42.7,44446.0,31.7378,31.8272,31.7378,31.8198,44446.0
2017-04-24 15:30:00,42.69,42.7,42.61,42.66,213235.0,31.8123,31.8198,31.7527,31.79,213235.0
2017-04-25 09:30:00,43.29,43.32,43.07,43.18,63052.0,32.2595,32.2818,32.0955,32.1775,63052.0
2017-04-25 10:00:00,43.21,43.32,43.09,43.09,64013.0,32.1998,32.2818,32.1104,32.1104,64013.0
2017-04-25 10:30:00,43.09,43.1,42.89,43.0,49734.0,32.1104,32.1179,31.9614,32.0434,49734.0
2017-04-25 11:00:00,43.0,43.08,42.93,42.96,64125.0,32.0434,32.103,31.9912,32.0135,64125.0
2017-04-25 11:30:00,42.96,42.98,42.7,42.79,80807.0,32.0135,32.0284,31.8198,31.8869,80807.0
2017-04-25 12:00:00,42.79,42.97,42.79,42.97,28354.0,31.8869,32.021,31.8869,32.021,28354.0
2017-04-25 12:30:00,42.95,42.95,42.79,42.8,26906.0,32.0061,32.0061,31.8869,31.8943,26906.0
2017-04-25 13:00:00,42.81,42.85,42.78,42.78,38669.0,31.9018,31.9316,31.8794,31.8794,38669.0
2017-04-25 13:30:00,42.77,42.78,42.68,42.7,113108.0,31.872,31.8794,31.8049,31.8198,113108.0
2017-04-25 14:00:00,42.71,42.84,42.7,42.79,48495.0,31.8272,31.9241,31.8198,31.8869,48495.0
2017-04-25 14:30:00,42.79,42.88,42.67,42.7,114212.0,31.8869,31.9539,31.7974,31.8198,114212.0
2017-04-25 15:00:00,42.71,42.79,42.66,42.69,48171.0,31.8272,31.8869,31.79,31.8123,48171.0
2017-04-25 15:30:00,42.68,42.7,42.6,42.61,107707.0,31.8049,31.8198,31.7453,31.7527,107707.0
2017-04-26 09:30:00,42.62,42.97,42.38,42.86,43668.0,31.7602,32.021,31.5813,31.939,43668.0
2017-04-26 10:00:00,42.85,42.9,42.78,42.82,55814.0,31.9316,31.9688,31.8794,31.9092,55814.0
2017-04-26 10:30:00,42.86,42.92,42.77,42.82,157859.0,31.939,31.9837,31.872,31.9092,157859.0
2017-04-26 11:00:00,42.82,43.22,42.81,43.19,55299.0,31.9092,32.2073,31.9018,32.1849,55299.0
2017-04-26 11:30:00,43.2,43.29,43.03,43.21,40798.0,32.1924,32.2595,32.0657,32.1998,40798.0
2017-04-26 12:00:00,43.18,43.33,43.15,43.26,15313.0,32.1775,32.2893,32.1551,32.2371,15313.0
2017-04-26 12:30:00,43.25,43.54,43.23,43.5,25187.0,32.2297,32.4458,32.2147,32.416,25187.0
2017-04-26 13:00:00,43.52,43.65,43.51,43.56,26342.0,32.4309,32.5277,32.4234,32.4607,26342.0
2017-04-26 13:30:00,43.53,43.6,43.41,43.42,24605.0,32.4383,32.4905,32.3489,32.3563,24605.0
2017-04-26 14:00:00,43.39,43.43,43.32,43.37,22911.0,32.334,32.3638,32.2818,32.3191,22911.0
2017-04-26 14:30:00,43.37,43.55,43.37,43.41,35599.0,32.3191,32.4532,32.3191,32.3489,35599.0
2017-04-26 15:00:00,43.41,43.51,43.39,43.48,50181.0,32.3489,32.4234,32.334,32.401,50181.0
2017-04-26 15:30:00,43.47,43.47,43.13,43.13,101358.0,32.3936,32.3936,32.1402,32.1402,101358.0
2017-04-27 09:30:00,43.27,43.34,42.88,42.89,43179.0,32.2446,32.2967,31.9539,31.9614,43179.0
2017-04-27 10:00:00,42.91,42.98,42.71,42.74,31396.0,31.9763,32.0284,31.8272,31.8496,31396.0
2017-04-27 10:30:00,42.76,42.8,42.5,42.54,25788.0,31.8645,31.8943,31.6708,31.7006,25788.0
2017-04-27 11:00:00,42.57,42.66,42.51,42.59,32825.0,31.7229,31.79,31.6782,31.7378,32825.0
2017-04-27 11:30:00,42.6,42.63,42.42,42.5,26161.0,31.7453,31.7676,31.6111,31.6708,26161.0
2017-04-27 12:00:00,42.51,42.71,42.51,42.58,23556.0,31.6782,31.8272,31.6782,31.7304,23556.0
2017-04-27 12:30:00,42.59,42.77,42.58,42.75,12862.0,31.7378,31.872,31.7304,31.8571,12862.0
2017-04-27 13:00:00,42.76,42.76,42.65,42.69,11309.0,31.8645,31.8645,31.7825,31.8123,11309.0
2017-04-27 13:30:00,42.68,42.68,42.61,42.64,9968.0,31.8049,31.8049,31.7527,31.7751,9968.0
2017-04-27 14:00:00,42.63,42.71,42.56,42.71,13257.0,31.7676,31.8272,31.7155,31.8272,13257.0
2017-04-27 14:30:00,42.71,42.79,42.69,42.74,15165.0,31.8272,31.8869,31.8123,31.8496,15165.0
2017-04-27 15:00:00,42.71,42.74,42.66,42.7,51589.0,31.8272,31.8496,31.79,31.8198,51589.0
2017-04-27 15:30:00,42.69,42.7,42.59,42.62,76193.0,31.8123,31.8198,31.7378,31.7602,76193.0
2017-04-28 09:30:00,42.63,42.81,42.43,42.72,23449.0,31.7676,31.9018,31.6186,31.8347,23449.0
2017-04-28 10:00:00,42.68,42.75,42.36,42.38,29089.0,31.8049,31.8571,31.5664,31.5813,29089.0
2017-04-28 10:30:00,42.38,42.38,42.17,42.21,43464.0,31.5813,31.5813,31.4248,31.4546,43464.0
2017-04-28 11:00:00,42.23,42.29,42.05,42.12,20004.0,31.4696,31.5143,31.3354,31.3876,20004.0
2017-04-28 11:30:00,42.13,42.13,41.97,41.99,17008.0,31.395,31.395,31.2758,31.2907,17008.0
2017-04-28 12:00:00,42.01,42.1,42.01,42.06,9910.0,31.3056,31.3727,31.3056,31.3429,9910.0
2017-04-28 12:30:00,42.05,42.05,41.98,42.05,8218.0,31.3354,31.3354,31.2833,31.3354,8218.0
2017-04-28 13:00:00,42.04,42.13,42.04,42.08,7514.0,31.328,31.395,31.328,31.3578,7514.0
2017-04-28 13:30:00,42.09,42.1,42.0,42.03,8113.0,31.3652,31.3727,31.2982,31.3205,8113.0
2017-04-28 14:00:00,42.02,42.06,41.9,41.91,25901.0,31.3131,31.3429,31.2236,31.2311,25901.0
2017-04-28 14:30:00,41.92,41.96,41.81,41.82,41223.0,31.2385,31.2684,31.1566,31.164,41223.0
2017-04-28 15:00:00,41.83,41.94,41.82,41.84,37163.0,31.1715,31.2534,31.164,31.1789,37163.0
2017-04-28 15:30:00,41.83,41.9,41.77,41.79,131303.0,31.1715,31.2236,31.1268,31.1417,131303.0
2017-05-01 09:30:00,42.07,42.14,41.86,41.9,37643.0,31.3503,31.4025,31.1938,31.2236,37643.0
2017-05-01 10:00:00,41.84,41.97,41.64,41.89,23280.0,31.1789,31.2758,31.0299,31.2162,23280.0
2017-05-01 10:30:00,41.91,42.07,41.91,41.98,46381.0,31.2311,31.3503,31.2311,31.2833,46381.0
2017-05-01 11:00:00,41.99,42.13,41.97,42.05,51425.0,31.2907,31.395,31.2758,31.3354,51425.0
2017-05-01 11:30:00,42.07,42.29,42.01,42.25,38684.0,31.3503,31.5143,31.3056,31.4845,38684.0
2017-05-01 12:00:00,42.26,42.46,42.26,42.41,41118.0,31.4919,31.6409,31.4919,31.6037,41118.0
2017-05-01 12:30:00,42.4,42.45,42.08,42.3,43448.0,31.5962,31.6335,31.3578,31.5217,43448.0
2017-05-01 13:00:00,42.33,42.55,42.27,42.53,57655.0,31.5441,31.708,31.4994,31.6931,57655.0
2017-05-01 13:30:00,42.54,42.78,42.51,42.78,87300.0,31.7006,31.8794,31.6782,31.8794,87300.0
2017-05-01 14:00:00,42.8,42.86,42.71,42.71,33464.0,31.8943,31.939,31.8272,31.8272,33464.0
2017-05-01 14:30:00,42.69,42.69,42.51,42.55,29716.0,31.8123,31.8123,31.6782,31.708,29716.0
2017-05-01 15:00:00,42.55,42.56,42.45,42.49,27212.0,31.708,31.7155,31.6335,31.6633,27212.0
2017-05-01 15:30:00,42.49,42.67,42.49,42.61,125033.0,31.6633,31.7974,31.6633,31.7527,125033.0
2017-05-02 09:30:00,42.59,42.8,42.38,42.46,29431.0,31.7378,31.8943,31.5813,31.6409,29431.0
2017-05-02 10:00:00,42.44,42.52,42.18,42.28,26612.0,31.626,31.6857,31.4323,31.5068,26612.0
2017-05-02 10:30:00,42.28,42.36,42.09,42.18,44275.0,31.5068,31.5664,31.3652,31.4323,44275.0
2017-05-02 11:00:00,42.18,42.33,42.17,42.31,35634.0,31.4323,31.5441,31.4248,31.5292,35634.0
2017-05-02 11:30:00,42.3,42.33,42.07,42.12,31128.0,31.5217,31.5441,31.3503,31.3876,31128.0
2017-05-02 12:00:00,42.11,42.23,42.11,42.15,22020.0,31.3801,31.4696,31.3801,31.4099,22020.0
2017-05-02 12:30:00,42.17,42.2,42.12,42.19,17749.0,31.4248,31.4472,31.3876,31.4397,17749.0
2017-05-02 13:00:00,42.19,42.22,42.09,42.1,21099.0,31.4397,31.4621,31.3652,31.3727,21099.0
2017-05-02 13:30:00,42.1,42.14,42.02,42.05,19856.0,31.3727,31.4025,31.3131,31.3354,19856.0
2017-05-02 14:00:00,42.06,42.15,42.04,42.07,14933.0,31.3429,31.4099,31.328,31.3503,14933.0
2017-05-02 14:30:00,42.06,42.07,41.98,42.02,26187.0,31.3429,31.3503,31.2833,31.3131,26187.0
2017-05-02 15:00:00,42.03,42.13,42.02,42.09,53590.0,31.3205,31.395,31.3131,31.3652,53590.0
2017-05-02 15:30:00,42.08,42.15,42.01,42.13,113096.0,31.3578,31.4099,31.3056,31.395,113096.0
2017-05-03 09:30:00,41.95,42.24,41.67,42.16,22204.0,31.2609,31.477,31.0522,31.4174,22204.0
2017-05-03 10:00:00,42.2,42.37,42.2,42.32,20418.0,31.4472,31.5739,31.4472,31.5366,20418.0
2017-05-03 10:30:00,42.31,42.38,42.2,42.26,225513.0,31.5292,31.5813,31.4472,31.4919,225513.0
2017-05-03 11:00:00,42.27,42.29,42.17,42.23,69782.0,31.4994,31.5143,31.4248,31.4696,69782.0
2017-05-03 11:30:00,42.24,42.27,42.22,42.23,30917.0,31.477,31.4994,31.4621,31.4696,30917.0
2017-05-03 12:00:00,42.21,42.23,42.1,42.11,13697.0,31.4546,31.4696,31.3727,31.3801,13697.0
2017-05-03 12:30:00,42.1,42.17,42.09,42.16,11761.0,31.3727,31.4248,31.3652,31.4174,11761.0
2017-05-03 13:00:00,42.16,42.23,42.15,42.22,14923.0,31.4174,31.4696,31.4099,31.4621,14923.0
2017-05-03 13:30:00,42.2,42.25,42.16,42.24,13978.0,31.4472,31.4845,31.4174,31.477,13978.0
2017-05-03 14:00:00,42.25,42.47,42.22,42.45,31509.0,31.4845,31.6484,31.4621,31.6335,31509.0
2017-05-03 14:30:00,42.46,42.71,42.44,42.64,47948.0,31.6409,31.8272,31.626,31.7751,47948.0
2017-05-03 15:00:00,42.66,42.7,42.53,42.58,37866.0,31.79,31.8198,31.6931,31.7304,37866.0
2017-05-03 15:30:00,42.58,42.72,42.54,42.67,117273.0,31.7304,31.8347,31.7006,31.7974,117273.0
2017-05-04 09:30:00,43.17,43.28,43.02,43.27,31968.0,32.17,32.252,32.0583,32.2446,31968.0
2017-05-04 10:00:00,43.29,43.33,43.08,43.25,36539.0,32.2595,32.2893,32.103,32.2297,36539.0
2017-05-04 10:30:00,43.25,43.25,42.86,43.02,35908.0,32.2297,32.2297,31.939,32.0583,35908.0
2017-05-04 11:00:00,43.03,43.23,43.03,43.07,23666.0,32.0657,32.2147,32.0657,32.0955,23666.0
2017-05-04 11:30:00,43.08,43.16,43.0,43.0,13596.0,32.103,32.1626,32.0434,32.0434,13596.0
2017-05-04 12:00:00,43.0,43.05,42.75,42.8,29185.0,32.0434,32.0806,31.8571,31.8943,29185.0
2017-05-04 12:30:00,42.81,42.99,42.75,42.93,18030.0,31.9018,32.0359,31.8571,31.9912,18030.0
2017-05-04 13:00:00,42.93,42.98,42.9,42.92,12030.0,31.9912,32.0284,31.9688,31.9837,12030.0
2017-05-04 13:30:00,42.91,42.97,42.84,42.94,15153.0,31.9763,32.021,31.9241,31.9986,15153.0
2017-05-04 14:00:00,42.94,42.97,42.81,42.88,19801.0,31.9986,32.021,31.9018,31.9539,19801.0
2017-05-04 14:30:00,42.87,42.95,42.78,42.82,44246.0,31.9465,32.0061,31.8794,31.9092,44246.0
2017-05-04 15:00:00,42.83,42.84,42.71,42.76,31456.0,31.9167,31.9241,31.8272,31.8645,31456.0
2017-05-04 15:30:00,42.76,42.81,42.74,42.79,106916.0,31.8645,31.9018,31.8496,31.8869,106916.0
2017-05-05 09:30:00,42.9,43.06,42.48,42.51,15707.0,31.9688,32.0881,31.6559,31.6782,15707.0
2017-05-05 10:00:00,42.51,42.51,42.31,42.37,14868.0,31.6782,31.6782,31.5292,31.5739,14868.0
2017-05-05 10:30:00,42.41,42.41,42.25,42.31,23834.0,31.6037,31.6037,31.4845,31.5292,23834.0
2017-05-05 11:00:00,42.31,42.41,42.3,42.35,20627.0,31.5292,31.6037,31.5217,31.559,20627.0
2017-05-05 11:30:00,42.35,42.58,42.31,42.56,32207.0,31.559,31.7304,31.5292,31.7155,32207.0
2017-05-05 12:00:00,42.56,42.58,42.45,42.45,12410.0,31.7155,31.7304,31.6335,31.6335,12410.0
2017-05-05 12:30:00,42.44,42.45,42.26,42.34,20799.0,31.626,31.6335,31.4919,31.5515,20799.0
2017-05-05 13:00:00,42.35,42.37,42.28,42.3,10096.0,31.559,31.5739,31.5068,31.5217,10096.0
2017-05-05 13:30:00,42.29,42.34,42.26,42.27,10607.0,31.5143,31.5515,31.4919,31.4994,10607.0
2017-05-05 14:00:00,42.28,42.36,42.27,42.33,32766.0,31.5068,31.5664,31.4994,31.5441,32766.0
2017-05-05 14:30:00,42.33,42.33,42.26,42.29,41680.0,31.5441,31.5441,31.4919,31.5143,41680.0
2017-05-05 15:00:00,42.27,42.4,42.27,42.38,45307.0,31.4994,31.5962,31.4994,31.5813,45307.0
2017-05-05 15:30:00,42.38,42.47,42.38,42.45,115309.0,31.5813,31.6484,31.5813,31.6335,115309.0
2017-05-08 09:30:00,42.45,42.56,42.36,42.39,9204.0,31.6335,31.7155,31.5664,31.5888,9204.0
2017-05-08 10:00:00,42.37,42.42,42.25,42.33,168357.0,31.5739,31.6111,31.4845,31.5441,168357.0
2017-05-08 10:30:00,42.34,42.41,42.2,42.21,130829.0,31.5515,31.6037,31.4472,31.4546,130829.0
2017-05-08 11:00:00,42.25,42.26,42.07,42.12,39981.0,31.4845,31.4919,31.3503,31.3876,39981.0
2017-05-08 11:30:00,42.13,42.18,42.1,42.14,18699.0,31.395,31.4323,31.3727,31.4025,18699.0
2017-05-08 12:00:00,42.15,42.21,42.1,42.1,20634.0,31.4099,31.4546,31.3727,31.3727,20634.0
2017-05-08 12:30:00,42.11,42.33,42.11,42.3,14070.0,31.3801,31.5441,31.3801,31.5217,14070.0
2017-05-08 13:00:00,42.3,42.35,42.28,42.34,13671.0,31.5217,31.559,31.5068,31.5515,13671.0
2017-05-08 13:30:00,42.33,42.45,42.31,42.42,24492.0,31.5441,31.6335,31.5292,31.6111,24492.0
2017-05-08 14:00:00,42.41,42.46,42.34,42.39,17146.0,31.6037,31.6409,31.5515,31.5888,17146.0
2017-05-08 14:30:00,42.39,42.39,42.27,42.32,25618.0,31.5888,31.5888,31.4994,31.5366,25618.0
2017-05-08 15:00:00,42.32,42.42,42.27,42.33,34372.0,31.5366,31.6111,31.4994,31.5441,34372.0
2017-05-08 15:30:00,42.34,42.48,42.3,42.46,114442.0,31.5515,31.6559,31.5217,31.6409,114442.0
2017-05-09 09:30:00,42.57,42.75,42.51,42.7,40206.0,31.7229,31.8571,31.6782,31.8198,40206.0
2017-05-09 10:00:00,42.67,42.75,42.5,42.58,49874.0,31.7974,31.8571,31.6708,31.7304,49874.0
2017-05-09 10:30:00,42.55,42.58,42.36,42.4,26489.0,31.708,31.7304,31.5664,31.5962,26489.0
2017-05-09 11:00:00,42.39,42.42,42.2,42.25,22763.0,31.5888,31.6111,31.4472,31.4845,22763.0
2017-05-09 11:30:00,42.25,42.45,42.25,42.44,19195.0,31.4845,31.6335,31.4845,31.626,19195.0
2017-05-09 12:00:00,42.45,42.46,42.33,42.36,18761.0,31.6335,31.6409,31.5441,31.5664,18761.0
2017-05-09 12:30:00,42.33,42.35,42.25,42.33,15717.0,31.5441,31.559,31.4845,31.5441,15717.0
2017-05-09 13:00:00,42.34,42.37,42.23,42.25,15853.0,31.5515,31.5739,31.4696,31.4845,15853.0
2017-05-09 13:30:00,42.25,42.38,42.22,42.35,12184.0,31.4845,31.5813,31.4621,31.559,12184.0
2017-05-09 14:00:00,42.35,42.35,42.22,42.23,13222.0,31.559,31.559,31.4621,31.4696,13222.0
2017-05-09 14:30:00,42.22,42.31,42.22,42.27,22627.0,31.4621,31.5292,31.4621,31.4994,22627.0
2017-05-09 15:00:00,42.28,42.32,42.17,42.19,24700.0,31.5068,31.5366,31.4248,31.4397,24700.0
2017-05-09 15:30:00,42.19,42.19,41.88,42.09,110144.0,31.4397,31.4397,31.2087,31.3652,110144.0
2017-05-10 09:30:00,41.95,42.14,41.73,42.14,22727.0,31.2609,31.4025,31.097,31.4025,22727.0
2017-05-10 10:00:00,42.12,42.29,41.91,41.91,88322.0,31.3876,31.5143,31.2311,31.2311,88322.0
2017-05-10 10:30:00,41.93,42.02,41.86,41.99,93958.0,31.246,31.3131,31.1938,31.2907,93958.0
2017-05-10 11:00:00,41.99,42.26,41.97,42.25,23099.0,31.2907,31.4919,31.2758,31.4845,23099.0
2017-05-10 11:30:00,42.25,42.25,42.11,42.12,11686.0,31.4845,31.4845,31.3801,31.3876,11686.0
2017-05-10 12:00:00,42.11,42.19,42.08,42.1,40049.0,31.3801,31.4397,31.3578,31.3727,40049.0
2017-05-10 12:30:00,42.1,42.18,42.09,42.11,6719.0,31.3727,31.4323,31.3652,31.3801,6719.0
2017-05-10 13:00:00,42.15,42.27,42.12,42.25,19371.0,31.4099,31.4994,31.3876,31.4845,19371.0
2017-05-10 13:30:00,42.25,42.28,42.21,42.21,17080.0,31.4845,31.5068,31.4546,31.4546,17080.0
2017-05-10 14:00:00,42.21,42.22,42.15,42.18,69452.0,31.4546,31.4621,31.4099,31.4323,69452.0
2017-05-10 14:30:00,42.19,42.24,42.09,42.09,33805.0,31.4397,31.477,31.3652,31.3652,33805.0
2017-05-10 15:00:00,42.1,42.11,41.96,41.99,53699.0,31.3727,31.3801,31.2684,31.2907,53699.0
2017-05-10 15:30:00,42.0,42.11,41.98,42.09,66800.0,31.2982,31.3801,31.2833,31.3652,66800.0
2017-05-11 09:30:00,42.4,42.41,41.83,42.07,102614.0,31.5962,31.6037,31.1715,31.3503,102614.0
2017-05-11 10:00:00,42.05,42.09,41.6,41.62,80422.0,31.3354,31.3652,31.0001,31.015,80422.0
2017-05-11 10:30:00,41.63,41.91,41.36,41.9,82121.0,31.0224,31.2311,30.8212,31.2236,82121.0
2017-05-11 11:00:00,41.9,42.28,41.9,42.23,49816.0,31.2236,31.5068,31.2236,31.4696,49816.0
2017-05-11 11:30:00,42.21,42.28,42.02,42.09,28704.0,31.4546,31.5068,31.3131,31.3652,28704.0
2017-05-11 12:00:00,42.11,42.17,41.99,42.05,18122.0,31.3801,31.4248,31.2907,31.3354,18122.0
2017-05-11 12:30:00,42.04,42.12,41.97,41.97,17481.0,31.328,31.3876,31.2758,31.2758,17481.0
2017-05-11 13:00:00,41.97,42.05,41.95,41.95,21456.0,31.2758,31.3354,31.2609,31.2609,21456.0
2017-05-11 13:30:00,41.94,42.1,41.94,42.07,48300.0,31.2534,31.3727,31.2534,31.3503,48300.0
2017-05-11 14:00:00,42.09,42.09,41.93,41.94,45853.0,31.3652,31.3652,31.246,31.2534,45853.0
2017-05-11 14:30:00,41.93,41.94,41.77,41.82,43462.0,31.246,31.2534,31.1268,31.164,43462.0
2017-05-11 15:00:00,41.84,41.86,41.72,41.8,57209.0,31.1789,31.1938,31.0895,31.1491,57209.0
2017-05-11 15:30:00,41.79,41.91,41.77,41.85,100144.0,31.1417,31.2311,31.1268,31.1864,100144.0
2017-05-12 09:30:00,41.47,41.68,41.33,41.6,30057.0,30.9032,31.0597,30.7989,31.0001,30057.0
2017-05-12 10:00:00,41.59,41.62,41.35,41.35,29600.0,30.9926,31.015,30.8138,30.8138,29600.0
2017-05-12 10:30:00,41.33,41.35,41.26,41.31,28369.0,30.7989,30.8138,30.7467,30.784,28369.0
2017-05-12 11:00:00,41.31,41.42,41.23,41.32,39445.0,30.784,30.8659,30.7244,30.7914,39445.0
2017-05-12 11:30:00,41.33,41.56,41.32,41.49,41954.0,30.7989,30.9703,30.7914,30.9181,41954.0
2017-05-12 12:00:00,41.49,41.73,41.48,41.72,24099.0,30.9181,31.097,30.9107,31.0895,24099.0
2017-05-12 12:30:00,41.71,41.86,41.69,41.77,19932.0,31.0821,31.1938,31.0671,31.1268,19932.0
2017-05-12 13:00:00,41.75,41.79,41.69,41.77,14672.0,31.1119,31.1417,31.0671,31.1268,14672.0
2017-05-12 13:30:00,41.77,41.84,41.75,41.81,24399.0,31.1268,31.1789,31.1119,31.1566,24399.0
2017-05-12 14:00:00,41.79,41.86,41.75,41.8,33006.0,31.1417,31.1938,31.1119,31.1491,33006.0
2017-05-12 14:30:00,41.81,42.03,41.81,42.01,30799.0,31.1566,31.3205,31.1566,31.3056,30799.0
2017-05-12 15:00:00,42.01,42.01,41.85,41.88,48465.0,31.3056,31.3056,31.1864,31.2087,48465.0
2017-05-12 15:30:00,41.87,42.05,41.8,42.04,132357.0,31.2013,31.3354,31.1491,31.328,132357.0
2017-05-15 09:30:00,42.3,42.35,42.1,42.24,31789.0,31.5217,31.559,31.3727,31.477,31789.0
2017-05-15 10:00:00,42.29,42.41,42.25,42.31,21924.0,31.5143,31.6037,31.4845,31.5292,21924.0
2017-05-15 10:30:00,42.32,42.32,42.13,42.25,20022.0,31.5366,31.5366,31.395,31.4845,20022.0
2017-05-15 11:00:00,42.27,42.34,42.23,42.28,52762.0,31.4994,31.5515,31.4696,31.5068,52762.0
2017-05-15 11:30:00,42.28,42.37,42.16,42.21,49606.0,31.5068,31.5739,31.4174,31.4546,49606.0
2017-05-15 12:00:00,42.2,42.21,42.1,42.12,28666.0,31.4472,31.4546,31.3727,31.3876,28666.0
2017-05-15 12:30:00,42.13,42.27,42.12,42.25,25971.0,31.395,31.4994,31.3876,31.4845,25971.0
2017-05-15 13:00:00,42.25,42.27,42.21,42.27,21554.0,31.4845,31.4994,31.4546,31.4994,21554.0
2017-05-15 13:30:00,42.27,42.29,42.18,42.19,15066.0,31.4994,31.5143,31.4323,31.4397,15066.0
2017-05-15 14:00:00,42.19,42.2,42.08,42.1,71488.0,31.4397,31.4472,31.3578,31.3727,71488.0
2017-05-15 14:30:00,42.09,42.2,42.08,42.14,54355.0,31.3652,31.4472,31.3578,31.4025,54355.0
2017-05-15 15:00:00,42.14,42.19,42.12,42.15,50060.0,31.4025,31.4397,31.3876,31.4099,50060.0
2017-05-15 15:30:00,42.14,42.3,42.13,42.27,138374.0,31.4025,31.5217,31.395,31.4994,138374.0
2017-05-16 09:30:00,42.28,42.48,42.09,42.12,21018.0,31.5068,31.6559,31.3652,31.3876,21018.0
2017-05-16 10:00:00,42.14,42.34,42.07,42.09,29073.0,31.4025,31.5515,31.3503,31.3652,29073.0
2017-05-16 10:30:00,42.1,42.17,41.84,41.87,46746.0,31.3727,31.4248,31.1789,31.2013,46746.0
2017-05-16 11:00:00,41.85,42.05,41.83,42.04,25427.0,31.1864,31.3354,31.1715,31.328,25427.0
2017-05-16 11:30:00,42.02,42.2,41.97,42.18,31805.0,31.3131,31.4472,31.2758,31.4323,31805.0
2017-05-16 12:00:00,42.17,42.21,42.1,42.18,17835.0,31.4248,31.4546,31.3727,31.4323,17835.0
2017-05-16 12:30:00,42.17,42.19,42.11,42.16,19065.0,31.4248,31.4397,31.3801,31.4174,19065.0
2017-05-16 13:00:00,42.16,42.19,42.1,42.1,42608.0,31.4174,31.4397,31.3727,31.3727,42608.0
2017-05-16 13:30:00,42.13,42.16,42.11,42.13,20658.0,31.395,31.4174,31.3801,31.395,20658.0
2017-05-16 14:00:00,42.13,42.18,42.12,42.17,19233.0,31.395,31.4323,31.3876,31.4248,19233.0
2017-05-16 14:30:00,42.17,42.19,42.11,42.15,40330.0,31.4248,31.4397,31.3801,31.4099,40330.0
2017-05-16 15:00:00,42.15,42.22,42.1,42.21,55134.0,31.4099,31.4621,31.3727,31.4546,55134.0
2017-05-16 15:30:00,42.22,42.35,42.21,42.32,98038.0,31.4621,31.559,31.4546,31.5366,98038.0
2017-05-17 09:30:00,41.08,41.53,41.05,41.05,29723.0,30.6126,30.9479,30.5902,30.5902,29723.0
2017-05-17 10:00:00,41.05,41.19,40.95,41.08,54554.0,30.5902,30.6946,30.5157,30.6126,54554.0
2017-05-17 10:30:00,41.11,41.11,40.68,40.71,39202.0,30.6349,30.6349,30.3145,30.3369,39202.0
2017-05-17 11:00:00,40.73,40.88,40.68,40.82,22381.0,30.3518,30.4635,30.3145,30.4188,22381.0
2017-05-17 11:30:00,40.83,40.84,40.64,40.76,23715.0,30.4263,30.4337,30.2847,30.3741,23715.0
2017-05-17 12:00:00,40.74,40.74,40.47,40.47,28865.0,30.3592,30.3592,30.158,30.158,28865.0
2017-05-17 12:30:00,40.48,40.66,40.42,40.65,17535.0,30.1655,30.2996,30.1208,30.2921,17535.0
2017-05-17 13:00:00,40.65,40.68,40.55,40.55,19655.0,30.2921,30.3145,30.2176,30.2176,19655.0
2017-05-17 13:30:00,40.55,40.59,40.4,40.41,32965.0,30.2176,30.2474,30.1058,30.1133,32965.0
2017-05-17 14:00:00,40.39,40.48,40.08,40.15,36118.0,30.0984,30.1655,29.8674,29.9195,36118.0
2017-05-17 14:30:00,40.17,40.45,40.17,40.44,43377.0,29.9345,30.1431,29.9345,30.1357,43377.0
2017-05-17 15:00:00,40.43,40.7,40.39,40.61,58862.0,30.1282,30.3294,30.0984,30.2623,58862.0
2017-05-17 15:30:00,40.61,40.71,40.49,40.56,109402.0,30.2623,30.3369,30.1729,30.2251,109402.0
2017-05-18 09:30:00,40.48,40.89,40.3,40.51,34029.0,30.1655,30.471,30.0313,30.1878,34029.0
2017-05-18 10:00:00,40.53,41.02,40.48,41.0,52937.0,30.2027,30.5679,30.1655,30.553,52937.0
2017-05-18 10:30:00,41.01,41.07,40.89,40.96,21625.0,30.5604,30.6051,30.471,30.5232,21625.0
2017-05-18 11:00:00,40.96,41.03,40.76,40.78,14267.0,30.5232,30.5753,30.3741,30.389,14267.0
2017-05-18 11:30:00,40.83,40.83,40.52,40.59,31773.0,30.4263,30.4263,30.1953,30.2474,31773.0
2017-05-18 12:00:00,40.61,40.8,40.49,40.78,15571.0,30.2623,30.4039,30.1729,30.389,15571.0
2017-05-18 12:30:00,40.76,40.85,40.64,40.81,16041.0,30.3741,30.4412,30.2847,30.4114,16041.0
2017-05-18 13:00:00,40.81,40.86,40.69,40.71,20506.0,30.4114,30.4486,30.322,30.3369,20506.0
2017-05-18 13:30:00,40.71,40.83,40.66,40.79,19208.0,30.3369,30.4263,30.2996,30.3965,19208.0
2017-05-18 14:00:00,40.8,40.97,40.8,40.94,39634.0,30.4039,30.5306,30.4039,30.5083,39634.0
2017-05-18 14:30:00,40.97,41.13,40.97,41.0,81757.0,30.5306,30.6498,30.5306,30.553,81757.0
2017-05-18 15:00:00,41.01,41.2,40.98,41.2,194007.0,30.5604,30.702,30.5381,30.702,194007.0
2017-05-18 15:30:00,41.21,41.28,41.09,41.14,296558.0,30.7095,30.7616,30.62,30.6573,296558.0
2017-05-19 09:30:00,41.18,41.58,41.14,41.5,38357.0,30.6871,30.9852,30.6573,30.9256,38357.0
2017-05-19 10:00:00,41.46,41.56,41.37,41.56,31032.0,30.8958,30.9703,30.8287,30.9703,31032.0
2017-05-19 10:30:00,41.52,41.53,41.41,41.51,31256.0,30.9405,30.9479,30.8585,30.933,31256.0
2017-05-19 11:00:00,41.51,41.59,41.41,41.5,40457.0,30.933,30.9926,30.8585,30.9256,40457.0
2017-05-19 11:30:00,41.5,41.51,41.38,41.42,20789.0,30.9256,30.933,30.8361,30.8659,20789.0
2017-05-19 12:00:00,41.43,41.47,41.38,41.47,14899.0,30.8734,30.9032,30.8361,30.9032,14899.0
2017-05-19 12:30:00,41.45,41.55,41.45,41.52,13668.0,30.8883,30.9628,30.8883,30.9405,13668.0
2017-05-19 13:00:00,41.5,41.51,41.41,41.45,13792.0,30.9256,30.933,30.8585,30.8883,13792.0
2017-05-19 13:30:00,41.46,41.46,41.37,41.43,11461.0,30.8958,30.8958,30.8287,30.8734,11461.0
2017-05-19 14:00:00,41.43,41.51,41.42,41.46,18801.0,30.8734,30.933,30.8659,30.8958,18801.0
2017-05-19 14:30:00,41.45,41.58,41.43,41.49,28774.0,30.8883,30.9852,30.8734,30.9181,28774.0
2017-05-19 15:00:00,41.51,41.51,41.22,41.23,26351.0,30.933,30.933,30.7169,30.7244,26351.0
2017-05-19 15:30:00,41.23,41.25,41.13,41.22,92730.0,30.7244,30.7393,30.6498,30.7169,92730.0
2017-05-22 09:30:00,41.37,41.37,41.08,41.18,14343.0,30.8287,30.8287,30.6126,30.6871,14343.0
2017-05-22 10:00:00,41.17,41.36,41.04,41.1,24195.0,30.6796,30.8212,30.5828,30.6275,24195.0
2017-05-22 10:30:00,41.16,41.16,40.85,40.92,22530.0,30.6722,30.6722,30.4412,30.4933,22530.0
2017-05-22 11:00:00,40.92,41.15,40.89,41.12,35337.0,30.4933,30.6647,30.471,30.6424,35337.0
2017-05-22 11:30:00,41.14,41.26,41.13,41.24,25978.0,30.6573,30.7467,30.6498,30.7318,25978.0
2017-05-22 12:00:00,41.25,41.43,41.22,41.38,32262.0,30.7393,30.8734,30.7169,30.8361,32262.0
2017-05-22 12:30:00,41.38,41.41,41.32,41.33,76870.0,30.8361,30.8585,30.7914,30.7989,76870.0
2017-05-22 13:00:00,41.33,41.41,41.28,41.39,31342.0,30.7989,30.8585,30.7616,30.8436,31342.0
2017-05-22 13:30:00,41.4,41.42,41.34,41.39,26653.0,30.851,30.8659,30.8063,30.8436,26653.0
2017-05-22 14:00:00,41.39,41.47,41.32,41.43,38179.0,30.8436,30.9032,30.7914,30.8734,38179.0
2017-05-22 14:30:00,41.42,41.54,41.42,41.45,41078.0,30.8659,30.9554,30.8659,30.8883,41078.0
2017-05-22 15:00:00,41.45,41.49,41.38,41.47,92087.0,30.8883,30.9181,30.8361,30.9032,92087.0
2017-05-22 15:30:00,41.47,41.58,41.47,41.49,86367.0,30.9032,30.9852,30.9032,30.9181,86367.0
2017-05-23 09:30:00,41.58,41.73,41.37,41.46,33708.0,30.9852,31.097,30.8287,30.8958,33708.0
2017-05-23 10:00:00,41.42,41.57,41.35,41.56,39724.0,30.8659,30.9777,30.8138,30.9703,39724.0
2017-05-23 10:30:00,41.55,41.66,41.54,41.65,34731.0,30.9628,31.0448,30.9554,31.0373,34731.0
2017-05-23 11:00:00,41.66,41.84,41.61,41.84,26310.0,31.0448,31.1789,31.0075,31.1789,26310.0
2017-05-23 11:30:00,41.84,42.04,41.82,41.97,22363.0,31.1789,31.328,31.164,31.2758,22363.0
2017-05-23 12:00:00,41.97,42.12,41.92,41.92,47206.0,31.2758,31.3876,31.2385,31.2385,47206.0
2017-05-23 12:30:00,41.91,41.97,41.81,41.81,9294.0,31.2311,31.2758,31.1566,31.1566,9294.0
2017-05-23 13:00:00,41.81,41.97,41.81,41.97,8584.0,31.1566,31.2758,31.1566,31.2758,8584.0
2017-05-23 13:30:00,41.95,41.98,41.92,41.97,10534.0,31.2609,31.2833,31.2385,31.2758,10534.0
2017-05-23 14:00:00,41.96,42.07,41.96,42.04,16954.0,31.2684,31.3503,31.2684,31.328,16954.0
2017-05-23 14:30:00,42.05,42.35,42.05,42.21,23245.0,31.3354,31.559,31.3354,31.4546,23245.0
2017-05-23 15:00:00,42.2,42.28,42.15,42.15,18616.0,31.4472,31.5068,31.4099,31.4099,18616.0
2017-05-23 15:30:00,42.14,42.16,42.04,42.07,147494.0,31.4025,31.4174,31.328,31.3503,147494.0
2017-05-24 09:30:00,42.13,42.39,41.95,42.11,44712.0,31.395,31.5888,31.2609,31.3801,44712.0
2017-05-24 10:00:00,42.1,42.1,41.85,42.03,25847.0,31.3727,31.3727,31.1864,31.3205,25847.0
2017-05-24 10:30:00,41.99,42.05,41.92,41.98,26935.0,31.2907,31.3354,31.2385,31.2833,26935.0
2017-05-24 11:00:00,41.97,42.05,41.92,42.05,23083.0,31.2758,31.3354,31.2385,31.3354,23083.0
2017-05-24 11:30:00,42.05,42.08,41.82,41.86,25187.0,31.3354,31.3578,31.164,31.1938,25187.0
2017-05-24 12:00:00,41.88,42.01,41.82,41.99,35090.0,31.2087,31.3056,31.164,31.2907,35090.0
2017-05-24 12:30:00,41.97,41.97,41.85,41.85,19602.0,31.2758,31.2758,31.1864,31.1864,19602.0
2017-05-24 13:00:00,41.84,41.86,41.66,41.74,21482.0,31.1789,31.1938,31.0448,31.1044,21482.0
2017-05-24 13:30:00,41.76,41.78,41.72,41.76,18153.0,31.1193,31.1342,31.0895,31.1193,18153.0
2017-05-24 14:00:00,41.77,41.84,41.61,41.79,34884.0,31.1268,31.1789,31.0075,31.1417,34884.0
2017-05-24 14:30:00,41.78,41.78,41.69,41.7,80781.0,31.1342,31.1342,31.0671,31.0746,80781.0
2017-05-24 15:00:00,41.7,41.73,41.58,41.69,48630.0,31.0746,31.097,30.9852,31.0671,48630.0
2017-05-24 15:30:00,41.69,41.82,41.69,41.76,88994.0,31.0671,31.164,31.0671,31.1193,88994.0
2017-05-25 09:30:00,41.82,41.96,41.7,41.88,13323.0,31.164,31.2684,31.0746,31.2087,13323.0
2017-05-25 10:00:00,41.87,42.14,41.86,42.14,18831.0,31.2013,31.4025,31.1938,31.4025,18831.0
2017-05-25 10:30:00,42.15,42.19,41.93,41.93,27327.0,31.4099,31.4397,31.246,31.246,27327.0
2017-05-25 11:00:00,41.93,42.06,41.93,41.95,19703.0,31.246,31.3429,31.246,31.2609,19703.0
2017-05-25 11:30:00,41.95,41.95,41.68,41.75,19691.0,31.2609,31.2609,31.0597,31.1119,19691.0
2017-05-25 12:00:00,41.75,41.93,41.72,41.92,42386.0,31.1119,31.246,31.0895,31.2385,42386.0
2017-05-25 12:30:00,41.89,41.95,41.86,41.91,29166.0,31.2162,31.2609,31.1938,31.2311,29166.0
2017-05-25 13:00:00,41.91,41.92,41.79,41.85,17059.0,31.2311,31.2385,31.1417,31.1864,17059.0
2017-05-25 13:30:00,41.83,41.83,41.76,41.83,11599.0,31.1715,31.1715,31.1193,31.1715,11599.0
2017-05-25 14:00:00,41.83,41.86,41.76,41.82,18736.0,31.1715,31.1938,31.1193,31.164,18736.0
2017-05-25 14:30:00,41.82,41.84,41.76,41.76,40788.0,31.164,31.1789,31.1193,31.1193,40788.0
2017-05-25 15:00:00,41.75,41.81,41.73,41.79,34161.0,31.1119,31.1566,31.097,31.1417,34161.0
2017-05-25 15:30:00,41.78,41.99,41.77,41.84,95412.0,31.1342,31.2907,31.1268,31.1789,95412.0
2017-05-26 09:30:00,41.79,41.79,41.48,41.73,54884.0,31.1417,31.1417,30.9107,31.097,54884.0
2017-05-26 10:00:00,41.72,41.72,41.46,41.46,17740.0,31.0895,31.0895,30.8958,30.8958,17740.0
2017-05-26 10:30:00,41.49,41.66,41.47,41.48,15860.0,30.9181,31.0448,30.9032,30.9107,15860.0
2017-05-26 11:00:00,41.49,41.68,41.48,41.66,12657.0,30.9181,31.0597,30.9107,31.0448,12657.0
2017-05-26 11:30:00,41.67,41.72,41.61,41.67,28093.0,31.0522,31.0895,31.0075,31.0522,28093.0
2017-05-26 12:00:00,41.68,41.81,41.65,41.8,18516.0,31.0597,31.1566,31.0373,31.1491,18516.0
2017-05-26 12:30:00,41.77,41.87,41.77,41.84,6613.0,31.1268,31.2013,31.1268,31.1789,6613.0
2017-05-26 13:00:00,41.84,41.89,41.72,41.73,8802.0,31.1789,31.2162,31.0895,31.097,8802.0
2017-05-26 13:30:00,41.75,41.75,41.71,41.73,8282.0,31.1119,31.1119,31.0821,31.097,8282.0
2017-05-26 14:00:00,41.73,41.78,41.71,41.75,13508.0,31.097,31.1342,31.0821,31.1119,13508.0
2017-05-26 14:30:00,41.75,41.75,41.58,41.63,18757.0,31.1119,31.1119,30.9852,31.0224,18757.0
2017-05-26 15:00:00,41.64,41.67,41.58,41.61,28536.0,31.0299,31.0522,30.9852,31.0075,28536.0
2017-05-26 15:30:00,41.62,41.65,41.45,41.49,89415.0,31.015,31.0373,30.8883,30.9181,89415.0
2017-05-30 09:30:00,41.13,41.39,41.13,41.19,23210.0,30.6498,30.8436,30.6498,30.6946,23210.0
2017-05-30 10:00:00,41.17,41.21,40.76,40.77,29256.0,30.6796,30.7095,30.3741,30.3816,29256.0
2017-05-30 10:30:00,40.78,41.1,40.78,41.07,15695.0,30.389,30.6275,30.389,30.6051,15695.0
2017-05-30 11:00:00,41.06,41.17,41.01,41.01,21811.0,30.5977,30.6796,30.5604,30.5604,21811.0
2017-05-30 11:30:00,41.0,41.03,40.92,40.97,29518.0,30.553,30.5753,30.4933,30.5306,29518.0
2017-05-30 12:00:00,41.0,41.07,40.96,41.06,10433.0,30.553,30.6051,30.5232,30.5977,10433.0
2017-05-30 12:30:00,41.07,41.09,41.04,41.08,19401.0,30.6051,30.62,30.5828,30.6126,19401.0
2017-05-30 13:00:00,41.08,41.11,41.05,41.11,13616.0,30.6126,30.6349,30.5902,30.6349,13616.0
2017-05-30 13:30:00,41.11,41.21,41.1,41.18,14986.0,30.6349,30.7095,30.6275,30.6871,14986.0
2017-05-30 14:00:00,41.17,41.18,41.06,41.12,70405.0,30.6796,30.6871,30.5977,30.6424,70405.0
2017-05-30 14:30:00,41.1,41.15,41.05,41.15,47283.0,30.6275,30.6647,30.5902,30.6647,47283.0
2017-05-30 15:00:00,41.15,41.25,41.15,41.18,33444.0,30.6647,30.7393,30.6647,30.6871,33444.0
2017-05-30 15:30:00,41.17,41.23,41.16,41.21,75369.0,30.6796,30.7244,30.6722,30.7095,75369.0
2017-05-31 09:30:00,41.32,41.34,40.52,40.55,29187.0,30.7914,30.8063,30.1953,30.2176,29187.0
2017-05-31 10:00:00,40.55,40.55,40.21,40.38,65311.0,30.2176,30.2176,29.9643,30.0909,65311.0
2017-05-31 10:30:00,40.4,40.64,40.34,40.62,62602.0,30.1058,30.2847,30.0611,30.2698,62602.0
2017-05-31 11:00:00,40.62,40.67,40.47,40.54,43621.0,30.2698,30.3071,30.158,30.2102,43621.0
2017-05-31 11:30:00,40.52,40.66,40.39,40.64,32592.0,30.1953,30.2996,30.0984,30.2847,32592.0
2017-05-31 12:00:00,40.63,40.7,40.55,40.56,17091.0,30.2772,30.3294,30.2176,30.2251,17091.0
2017-05-31 12:30:00,40.56,40.62,40.52,40.61,49602.0,30.2251,30.2698,30.1953,30.2623,49602.0
2017-05-31 13:00:00,40.61,40.66,40.56,40.64,18830.0,30.2623,30.2996,30.2251,30.2847,18830.0
2017-05-31 13:30:00,40.64,40.74,40.63,40.7,23382.0,30.2847,30.3592,30.2772,30.3294,23382.0
2017-05-31 14:00:00,40.67,40.77,40.61,40.77,16293.0,30.3071,30.3816,30.2623,30.3816,16293.0
2017-05-31 14:30:00,40.77,40.84,40.71,40.71,29625.0,30.3816,30.4337,30.3369,30.3369,29625.0
2017-05-31 15:00:00,40.73,40.95,40.73,40.93,32822.0,30.3518,30.5157,30.3518,30.5008,32822.0
2017-05-31 15:30:00,40.93,41.0,40.84,40.86,167933.0,30.5008,30.553,30.4337,30.4486,167933.0
2017-06-01 09:30:00,41.19,41.25,40.48,40.62,46072.0,30.6946,30.7393,30.1655,30.2698,46072.0
2017-06-01 10:00:00,40.62,41.08,40.5,41.08,28924.0,30.2698,30.6126,30.1804,30.6126,28924.0
2017-06-01 10:30:00,41.08,41.08,40.78,40.89,19782.0,30.6126,30.6126,30.389,30.471,19782.0
2017-06-01 11:00:00,40.91,41.04,40.87,41.02,15018.0,30.4859,30.5828,30.4561,30.5679,15018.0
2017-06-01 11:30:00,41.01,41.24,40.98,41.11,21381.0,30.5604,30.7318,30.5381,30.6349,21381.0
2017-06-01 12:00:00,41.14,41.27,41.11,41.17,19518.0,30.6573,30.7542,30.6349,30.6796,19518.0
2017-06-01 12:30:00,41.17,41.3,41.14,41.24,19495.0,30.6796,30.7765,30.6573,30.7318,19495.0
2017-06-01 13:00:00,41.25,41.4,41.21,41.37,8824.0,30.7393,30.851,30.7095,30.8287,8824.0
2017-06-01 13:30:00,41.38,41.41,41.22,41.27,35223.0,30.8361,30.8585,30.7169,30.7542,35223.0
2017-06-01 14:00:00,41.24,41.35,41.23,41.35,9081.0,30.7318,30.8138,30.7244,30.8138,9081.0
2017-06-01 14:30:00,41.33,41.39,41.27,41.27,13541.0,30.7989,30.8436,30.7542,30.7542,13541.0
2017-06-01 15:00:00,41.27,41.29,41.16,41.16,38050.0,30.7542,30.7691,30.6722,30.6722,38050.0
2017-06-01 15:30:00,41.16,41.46,41.15,41.46,114771.0,30.6722,30.8958,30.6647,30.8958,114771.0
2017-06-02 09:30:00,41.01,41.3,40.79,40.99,30372.0,30.5604,30.7765,30.3965,30.5455,30372.0
2017-06-02 10:00:00,41.03,41.18,41.03,41.1,18600.0,30.5753,30.6871,30.5753,30.6275,18600.0
2017-06-02 10:30:00,41.12,41.53,41.12,41.41,28457.0,30.6424,30.9479,30.6424,30.8585,28457.0
2017-06-02 11:00:00,41.44,41.46,41.25,41.31,18339.0,30.8809,30.8958,30.7393,30.784,18339.0
2017-06-02 11:30:00,41.33,41.62,41.31,41.6,15134.0,30.7989,31.015,30.784,31.0001,15134.0
2017-06-02 12:00:00,41.59,41.65,41.47,41.64,13985.0,30.9926,31.0373,30.9032,31.0299,13985.0
2017-06-02 12:30:00,41.59,41.6,41.38,41.49,29810.0,30.9926,31.0001,30.8361,30.9181,29810.0
2017-06-02 13:00:00,41.48,41.55,41.46,41.49,12038.0,30.9107,30.9628,30.8958,30.9181,12038.0
2017-06-02 13:30:00,41.5,41.56,41.5,41.51,13450.0,30.9256,30.9703,30.9256,30.933,13450.0
2017-06-02 14:00:00,41.51,41.61,41.49,41.53,26919.0,30.933,31.0075,30.9181,30.9479,26919.0
2017-06-02 14:30:00,41.53,41.55,41.39,41.43,25977.0,30.9479,30.9628,30.8436,30.8734,25977.0
2017-06-02 15:00:00,41.42,41.52,41.39,41.41,29256.0,30.8659,30.9405,30.8436,30.8585,29256.0
2017-06-02 15:30:00,41.41,41.44,41.13,41.22,136343.0,30.8585,30.8809,30.6498,30.7169,136343.0
2017-06-05 09:30:00,41.33,41.5,41.18,41.48,18886.0,30.7989,30.9256,30.6871,30.9107,18886.0
2017-06-05 10:00:00,41.49,41.65,41.48,41.57,18543.0,30.9181,31.0373,30.9107,30.9777,18543.0
2017-06-05 10:30:00,41.59,41.69,41.53,41.66,20034.0,30.9926,31.0671,30.9479,31.0448,20034.0
2017-06-05 11:00:00,41.67,41.78,41.56,41.7,30562.0,31.0522,31.1342,30.9703,31.0746,30562.0
2017-06-05 11:30:00,41.72,41.72,41.52,41.66,10659.0,31.0895,31.0895,30.9405,31.0448,10659.0
2017-06-05 12:00:00,41.66,41.77,41.62,41.63,14037.0,31.0448,31.1268,31.015,31.0224,14037.0
2017-06-05 12:30:00,41.62,41.72,41.56,41.7,24374.0,31.015,31.0895,30.9703,31.0746,24374.0
2017-06-05 13:00:00,41.7,41.73,41.58,41.62,18918.0,31.0746,31.097,30.9852,31.015,18918.0
2017-06-05 13:30:00,41.61,41.63,41.56,41.63,23524.0,31.0075,31.0224,30.9703,31.0224,23524.0
2017-06-05 14:00:00,41.65,41.76,41.64,41.76,51546.0,31.0373,31.1193,31.0299,31.1193,51546.0
2017-06-05 14:30:00,41.76,41.83,41.72,41.79,27188.0,31.1193,31.1715,31.0895,31.1417,27188.0
2017-06-05 15:00:00,41.73,41.75,41.53,41.57,35396.0,31.097,31.1119,30.9479,30.9777,35396.0
2017-06-05 15:30:00,41.57,41.57,41.35,41.36,111432.0,30.9777,30.9777,30.8138,30.8212,111432.0
2017-06-06 09:30:00,40.93,41.08,40.63,40.99,32212.0,30.5008,30.6126,30.2772,30.5455,32212.0
2017-06-06 10:00:00,40.99,41.1,40.91,41.01,31011.0,30.5455,30.6275,30.4859,30.5604,31011.0
2017-06-06 10:30:00,40.98,40.99,40.82,40.87,28247.0,30.5381,30.5455,30.4188,30.4561,28247.0
2017-06-06 11:00:00,40.87,40.87,40.71,40.82,26828.0,30.4561,30.4561,30.3369,30.4188,26828.0
2017-06-06 11:30:00,40.82,40.9,40.76,40.79,81160.0,30.4188,30.4784,30.3741,30.3965,81160.0
2017-06-06 12:00:00,40.8,40.89,40.79,40.83,25706.0,30.4039,30.471,30.3965,30.4263,25706.0
2017-06-06 12:30:00,40.83,40.98,40.8,40.87,91189.0,30.4263,30.5381,30.4039,30.4561,91189.0
2017-06-06 13:00:00,40.88,40.88,40.81,40.82,16552.0,30.4635,30.4635,30.4114,30.4188,16552.0
2017-06-06 13:30:00,40.8,40.85,40.75,40.81,20689.0,30.4039,30.4412,30.3667,30.4114,20689.0
2017-06-06 14:00:00,40.82,40.97,40.8,40.92,43279.0,30.4188,30.5306,30.4039,30.4933,43279.0
2017-06-06 14:30:00,40.92,41.12,40.91,40.97,60600.0,30.4933,30.6424,30.4859,30.5306,60600.0
2017-06-06 15:00:00,40.98,41.09,40.96,41.09,34044.0,30.5381,30.62,30.5232,30.62,34044.0
2017-06-06 15:30:00,41.09,41.09,40.88,40.89,157286.0,30.62,30.62,30.4635,30.471,157286.0
2017-06-07 09:30:00,41.04,41.32,40.91,41.28,33059.0,30.5828,30.7914,30.4859,30.7616,33059.0
2017-06-07 10:00:00,41.28,41.31,41.12,41.23,27302.0,30.7616,30.784,30.6424,30.7244,27302.0
2017-06-07 10:30:00,41.22,41.32,41.08,41.26,59106.0,30.7169,30.7914,30.6126,30.7467,59106.0
2017-06-07 11:00:00,41.26,41.29,41.14,41.18,28170.0,30.7467,30.7691,30.6573,30.6871,28170.0
2017-06-07 11:30:00,41.19,41.29,41.12,41.25,23496.0,30.6946,30.7691,30.6424,30.7393,23496.0
2017-06-07 12:00:00,41.26,41.41,41.19,41.34,35617.0,30.7467,30.8585,30.6946,30.8063,35617.0
2017-06-07 12:30:00,41.33,41.34,41.08,41.18,15116.0,30.7989,30.8063,30.6126,30.6871,15116.0
2017-06-07 13:00:00,41.17,41.24,41.14,41.17,16902.0,30.6796,30.7318,30.6573,30.6796,16902.0
2017-06-07 13:30:00,41.16,41.23,41.04,41.17,15583.0,30.6722,30.7244,30.5828,30.6796,15583.0
2017-06-07 14:00:00,41.2,41.29,41.09,41.14,25776.0,30.702,30.7691,30.62,30.6573,25776.0
2017-06-07 14:30:00,41.15,41.27,41.1,41.21,33727.0,30.6647,30.7542,30.6275,30.7095,33727.0
2017-06-07 15:00:00,41.18,41.22,41.1,41.21,45444.0,30.6871,30.7169,30.6275,30.7095,45444.0
2017-06-07 15:30:00,41.22,41.25,41.08,41.09,106541.0,30.7169,30.7393,30.6126,30.62,106541.0
2017-06-08 09:30:00,41.04,42.07,40.83,41.99,42840.0,30.5828,31.3503,30.4263,31.2907,42840.0
2017-06-08 10:00:00,41.99,42.49,41.98,42.37,60357.0,31.2907,31.6633,31.2833,31.5739,60357.0
2017-06-08 10:30:00,42.36,42.51,42.25,42.46,66862.0,31.5664,31.6782,31.4845,31.6409,66862.0
2017-06-08 11:00:00,42.43,42.81,42.42,42.74,46930.0,31.6186,31.9018,31.6111,31.8496,46930.0
2017-06-08 11:30:00,42.77,42.84,42.56,42.64,34570.0,31.872,31.9241,31.7155,31.7751,34570.0
2017-06-08 12:00:00,42.63,42.91,42.63,42.84,64778.0,31.7676,31.9763,31.7676,31.9241,64778.0
2017-06-08 12:30:00,42.84,43.16,42.81,43.15,38512.0,31.9241,32.1626,31.9018,32.1551,38512.0
2017-06-08 13:00:00,43.15,43.23,43.08,43.16,27257.0,32.1551,32.2147,32.103,32.1626,27257.0
2017-06-08 13:30:00,43.13,43.21,43.0,43.1,23785.0,32.1402,32.1998,32.0434,32.1179,23785.0
2017-06-08 14:00:00,43.11,43.19,42.83,42.87,26765.0,32.1253,32.1849,31.9167,31.9465,26765.0
2017-06-08 14:30:00,42.89,42.92,42.69,42.88,65038.0,31.9614,31.9837,31.8123,31.9539,65038.0
2017-06-08 15:00:00,42.89,42.95,42.71,42.75,65440.0,31.9614,32.0061,31.8272,31.8571,65440.0
2017-06-08 15:30:00,42.73,42.79,42.65,42.71,185664.0,31.8422,31.8869,31.7825,31.8272,185664.0
2017-06-09 09:30:00,43.13,43.71,42.99,43.64,53737.0,32.1402,32.5724,32.0359,32.5203,53737.0
2017-06-09 10:00:00,43.64,43.75,43.45,43.75,86946.0,32.5203,32.6022,32.3787,32.6022,86946.0
2017-06-09 10:30:00,43.74,43.96,43.72,43.79,38941.0,32.5948,32.7587,32.5799,32.6321,38941.0
2017-06-09 11:00:00,43.8,43.92,43.76,43.84,22414.0,32.6395,32.7289,32.6097,32.6693,22414.0
2017-06-09 11:30:00,43.84,43.86,43.66,43.66,18284.0,32.6693,32.6842,32.5352,32.5352,18284.0
2017-06-09 12:00:00,43.67,43.83,43.62,43.66,22806.0,32.5426,32.6619,32.5054,32.5352,22806.0
2017-06-09 12:30:00,43.69,43.91,43.66,43.89,16377.0,32.5575,32.7215,32.5352,32.7066,16377.0
2017-06-09 13:00:00,43.91,44.08,43.88,43.98,45048.0,32.7215,32.8482,32.6991,32.7736,45048.0
2017-06-09 13:30:00,44.0,44.1,43.68,43.72,23988.0,32.7885,32.8631,32.5501,32.5799,23988.0
2017-06-09 14:00:00,43.72,43.89,43.72,43.76,24544.0,32.5799,32.7066,32.5799,32.6097,24544.0
2017-06-09 14:30:00,43.73,43.77,43.42,43.45,38611.0,32.5873,32.6172,32.3563,32.3787,38611.0
2017-06-09 15:00:00,43.45,43.8,43.44,43.8,48217.0,32.3787,32.6395,32.3712,32.6395,48217.0
2017-06-09 15:30:00,43.76,43.79,43.59,43.7,143420.0,32.6097,32.6321,32.483,32.565,143420.0
2017-06-12 09:30:00,43.71,44.36,43.71,44.05,68959.0,32.5724,33.0568,32.5724,32.8258,68959.0
2017-06-12 10:00:00,44.11,44.56,44.03,44.54,63371.0,32.8705,33.2059,32.8109,33.191,63371.0
2017-06-12 10:30:00,44.53,44.57,44.41,44.57,64284.0,33.1835,33.2133,33.0941,33.2133,64284.0
2017-06-12 11:00:00,44.57,44.61,43.9,43.91,68727.0,33.2133,33.2431,32.714,32.7215,68727.0
2017-06-12 11:30:00,43.91,44.02,43.61,44.0,57071.0,32.7215,32.8035,32.4979,32.7885,57071.0
2017-06-12 12:00:00,44.01,44.01,43.84,43.92,76666.0,32.796,32.796,32.6693,32.7289,76666.0
2017-06-12 12:30:00,43.93,44.07,43.71,43.81,152854.0,32.7364,32.8407,32.5724,32.647,152854.0
2017-06-12 13:00:00,43.82,43.97,43.76,43.88,89697.0,32.6544,32.7662,32.6097,32.6991,89697.0
2017-06-12 13:30:00,43.87,43.9,43.72,43.73,42945.0,32.6917,32.714,32.5799,32.5873,42945.0
2017-06-12 14:00:00,43.74,43.78,43.56,43.63,50561.0,32.5948,32.6246,32.4607,32.5128,50561.0
2017-06-12 14:30:00,43.64,43.82,43.56,43.81,52720.0,32.5203,32.6544,32.4607,32.647,52720.0
2017-06-12 15:00:00,43.83,43.94,43.79,43.89,81135.0,32.6619,32.7438,32.6321,32.7066,81135.0
2017-06-12 15:30:00,43.88,44.02,43.87,44.0,283779.0,32.6991,32.8035,32.6917,32.7885,283779.0
2017-06-13 09:30:00,44.16,44.39,43.92,44.09,35654.0,33.0196,33.1916,32.8402,32.9673,35654.0
2017-06-13 10:00:00,44.07,44.16,43.99,44.03,45695.0,32.9523,33.0196,32.8925,32.9224,45695.0
2017-06-13 10:30:00,44.03,44.19,43.94,44.13,66794.0,32.9224,33.042,32.8551,32.9972,66794.0
2017-06-13 11:00:00,44.13,44.33,44.08,44.15,30223.0,32.9972,33.1467,32.9598,33.0121,30223.0
2017-06-13 11:30:00,44.14,44.33,44.14,44.2,97418.0,33.0047,33.1467,33.0047,33.0495,97418.0
2017-06-13 12:00:00,44.2,44.24,44.14,44.21,39051.0,33.0495,33.0794,33.0047,33.057,39051.0
2017-06-13 12:30:00,44.22,44.3,44.21,44.22,23083.0,33.0645,33.1243,33.057,33.0645,23083.0
2017-06-13 13:00:00,44.21,44.21,44.04,44.08,27871.0,33.057,33.057,32.9299,32.9598,27871.0
2017-06-13 13:30:00,44.09,44.14,44.05,44.12,25444.0,32.9673,33.0047,32.9374,32.9897,25444.0
2017-06-13 14:00:00,44.11,44.12,43.93,43.95,32559.0,32.9822,32.9897,32.8476,32.8626,32559.0
2017-06-13 14:30:00,43.96,44.09,43.95,44.0,28542.0,32.8701,32.9673,32.8626,32.9,28542.0
2017-06-13 15:00:00,43.99,44.12,43.9,44.1,42672.0,32.8925,32.9897,32.8252,32.9747,42672.0
2017-06-13 15:30:00,44.1,44.16,44.05,44.16,112721.0,32.9747,33.0196,32.9374,33.0196,112721.0
2017-06-14 09:30:00,43.4,43.75,43.04,43.62,29353.0,32.4513,32.713,32.1822,32.6158,29353.0
2017-06-14 10:00:00,43.65,44.01,43.55,43.89,50035.0,32.6383,32.9074,32.5635,32.8177,50035.0
2017-06-14 10:30:00,43.9,43.9,43.69,43.74,48270.0,32.8252,32.8252,32.6682,32.7056,48270.0
2017-06-14 11:00:00,43.73,43.73,43.57,43.68,33599.0,32.6981,32.6981,32.5784,32.6607,33599.0
2017-06-14 11:30:00,43.67,43.67,43.3,43.33,33175.0,32.6532,32.6532,32.3766,32.399,33175.0
2017-06-14 12:00:00,43.31,43.32,43.1,43.22,57550.0,32.384,32.3915,32.227,32.3167,57550.0
2017-06-14 12:30:00,43.23,43.37,43.23,43.34,35020.0,32.3242,32.4289,32.3242,32.4065,35020.0
2017-06-14 13:00:00,43.35,43.46,43.25,43.27,25248.0,32.4139,32.4962,32.3392,32.3541,25248.0
2017-06-14 13:30:00,43.27,43.4,43.24,43.37,27754.0,32.3541,32.4513,32.3317,32.4289,27754.0
2017-06-14 14:00:00,43.39,43.52,43.28,43.51,63683.0,32.4439,32.5411,32.3616,32.5336,63683.0
2017-06-14 14:30:00,43.5,43.65,43.4,43.56,96751.0,32.5261,32.6383,32.4513,32.571,96751.0
2017-06-14 15:00:00,43.55,43.78,43.46,43.73,70689.0,32.5635,32.7355,32.4962,32.6981,70689.0
2017-06-14 15:30:00,43.72,43.9,43.65,43.88,138706.0,32.6906,32.8252,32.6383,32.8102,138706.0
2017-06-15 09:30:00,43.5,44.07,43.49,44.07,19431.0,32.5261,32.9523,32.5186,32.9523,19431.0
2017-06-15 10:00:00,44.12,44.17,43.68,43.79,26141.0,32.9897,33.0271,32.6607,32.7429,26141.0
2017-06-15 10:30:00,43.82,43.94,43.54,43.67,50932.0,32.7654,32.8551,32.556,32.6532,50932.0
2017-06-15 11:00:00,43.69,43.86,43.66,43.83,25505.0,32.6682,32.7953,32.6457,32.7729,25505.0
2017-06-15 11:30:00,43.85,43.87,43.76,43.78,22085.0,32.7878,32.8028,32.7205,32.7355,22085.0
2017-06-15 12:00:00,43.79,43.81,43.64,43.71,20969.0,32.7429,32.7579,32.6308,32.6831,20969.0
2017-06-15 12:30:00,43.7,43.9,43.7,43.86,18405.0,32.6757,32.8252,32.6757,32.7953,18405.0
2017-06-15 13:00:00,43.86,43.97,43.86,43.87,14541.0,32.7953,32.8775,32.7953,32.8028,14541.0
2017-06-15 13:30:00,43.88,43.98,43.86,43.88,13769.0,32.8102,32.885,32.7953,32.8102,13769.0
2017-06-15 14:00:00,43.87,43.91,43.83,43.87,18785.0,32.8028,32.8327,32.7729,32.8028,18785.0
2017-06-15 14:30:00,43.87,43.93,43.82,43.89,18970.0,32.8028,32.8476,32.7654,32.8177,18970.0
2017-06-15 15:00:00,43.88,43.98,43.87,43.89,27788.0,32.8102,32.885,32.8028,32.8177,27788.0
2017-06-15 15:30:00,43.89,43.89,43.7,43.82,78700.0,32.8177,32.8177,32.6757,32.7654,78700.0
2017-06-16 09:30:00,43.73,43.73,43.41,43.41,137519.0,32.6981,32.6981,32.4588,32.4588,137519.0
2017-06-16 10:00:00,43.37,43.59,43.31,43.56,25833.0,32.4289,32.5934,32.384,32.571,25833.0
2017-06-16 10:30:00,43.55,43.69,43.51,43.63,21103.0,32.5635,32.6682,32.5336,32.6233,21103.0
2017-06-16 11:00:00,43.64,43.64,43.46,43.55,22692.0,32.6308,32.6308,32.4962,32.5635,22692.0
2017-06-16 11:30:00,43.56,43.63,43.52,43.59,18700.0,32.571,32.6233,32.5411,32.5934,18700.0
2017-06-16 12:00:00,43.62,43.7,43.5,43.51,14012.0,32.6158,32.6757,32.5261,32.5336,14012.0
2017-06-16 12:30:00,43.51,43.58,43.44,43.44,14460.0,32.5336,32.5859,32.4812,32.4812,14460.0
2017-06-16 13:00:00,43.44,43.54,43.44,43.51,20238.0,32.4812,32.556,32.4812,32.5336,20238.0
2017-06-16 13:30:00,43.5,43.53,43.45,43.52,13212.0,32.5261,32.5485,32.4887,32.5411,13212.0
2017-06-16 14:00:00,43.52,43.52,43.39,43.39,20859.0,32.5411,32.5411,32.4439,32.4439,20859.0
2017-06-16 14:30:00,43.37,43.47,43.33,43.47,25664.0,32.4289,32.5037,32.399,32.5037,25664.0
2017-06-16 15:00:00,43.47,43.62,43.37,43.38,73311.0,32.5037,32.6158,32.4289,32.4364,73311.0
2017-06-16 15:30:00,43.37,43.51,43.35,43.44,339524.0,32.4289,32.5336,32.4139,32.4812,339524.0
2017-06-19 09:30:00,43.74,44.12,43.74,43.97,26218.0,32.7056,32.9897,32.7056,32.8775,26218.0
2017-06-19 10:00:00,43.95,44.01,43.88,43.88,22821.0,32.8626,32.9074,32.8102,32.8102,22821.0
2017-06-19 10:30:00,43.89,43.98,43.73,43.73,18662.0,32.8177,32.885,32.6981,32.6981,18662.0
2017-06-19 11:00:00,43.71,43.73,43.43,43.48,17221.0,32.6831,32.6981,32.4738,32.5112,17221.0
2017-06-19 11:30:00,43.49,43.66,43.48,43.66,18671.0,32.5186,32.6457,32.5112,32.6457,18671.0
2017-06-19 12:00:00,43.63,43.7,43.6,43.6,9728.0,32.6233,32.6757,32.6009,32.6009,9728.0
2017-06-19 12:30:00,43.61,43.79,43.55,43.76,10750.0,32.6084,32.7429,32.5635,32.7205,10750.0
2017-06-19 13:00:00,43.76,43.8,43.7,43.71,12763.0,32.7205,32.7504,32.6757,32.6831,12763.0
2017-06-19 13:30:00,43.72,43.78,43.67,43.71,10916.0,32.6906,32.7355,32.6532,32.6831,10916.0
2017-06-19 14:00:00,43.71,43.71,43.35,43.44,23924.0,32.6831,32.6831,32.4139,32.4812,23924.0
2017-06-19 14:30:00,43.46,43.52,43.38,43.51,18357.0,32.4962,32.5411,32.4364,32.5336,18357.0
2017-06-19 15:00:00,43.5,43.55,43.41,43.49,24598.0,32.5261,32.5635,32.4588,32.5186,24598.0
2017-06-19 15:30:00,43.49,43.61,43.49,43.55,68228.0,32.5186,32.6084,32.5186,32.5635,68228.0
2017-06-20 09:30:00,43.31,43.43,43.18,43.19,21433.0,32.384,32.4738,32.2868,32.2943,21433.0
2017-06-20 10:00:00,43.16,43.33,43.11,43.13,15327.0,32.2719,32.399,32.2345,32.2494,15327.0
2017-06-20 10:30:00,43.15,43.32,43.12,43.28,25681.0,32.2644,32.3915,32.242,32.3616,25681.0
2017-06-20 11:00:00,43.28,43.35,43.19,43.33,21164.0,32.3616,32.4139,32.2943,32.399,21164.0
2017-06-20 11:30:00,43.33,43.41,43.31,43.31,9433.0,32.399,32.4588,32.384,32.384,9433.0
2017-06-20 12:00:00,43.33,43.35,43.21,43.3,15537.0,32.399,32.4139,32.3093,32.3766,15537.0
2017-06-20 12:30:00,43.3,43.38,43.22,43.38,13697.0,32.3766,32.4364,32.3167,32.4364,13697.0
2017-06-20 13:00:00,43.39,43.43,43.35,43.37,14759.0,32.4439,32.4738,32.4139,32.4289,14759.0
2017-06-20 13:30:00,43.38,43.44,43.35,43.43,14235.0,32.4364,32.4812,32.4139,32.4738,14235.0
2017-06-20 14:00:00,43.44,43.45,43.27,43.3,10142.0,32.4812,32.4887,32.3541,32.3766,10142.0
2017-06-20 14:30:00,43.3,43.33,43.11,43.12,13056.0,32.3766,32.399,32.2345,32.242,13056.0
2017-06-20 15:00:00,43.14,43.17,43.08,43.09,42678.0,32.2569,32.2794,32.2121,32.2195,42678.0
2017-06-20 15:30:00,43.1,43.11,42.99,42.99,90862.0,32.227,32.2345,32.1448,32.1448,90862.0
2017-06-21 09:30:00,43.12,43.12,42.78,42.98,18293.0,32.242,32.242,31.9877,32.1373,18293.0
2017-06-21 10:00:00,43.01,43.05,42.83,43.03,12441.0,32.1597,32.1896,32.0251,32.1747,12441.0
2017-06-21 10:30:00,43.04,43.18,42.96,42.96,19896.0,32.1822,32.2868,32.1223,32.1223,19896.0
2017-06-21 11:00:00,42.96,42.98,42.73,42.82,55416.0,32.1223,32.1373,31.9504,32.0177,55416.0
2017-06-21 11:30:00,42.82,43.02,42.81,43.02,21010.0,32.0177,32.1672,32.0102,32.1672,21010.0
2017-06-21 12:00:00,43.04,43.04,42.9,42.93,14973.0,32.1822,32.1822,32.0775,32.0999,14973.0
2017-06-21 12:30:00,42.93,42.93,42.77,42.79,27231.0,32.0999,32.0999,31.9803,31.9952,27231.0
2017-06-21 13:00:00,42.78,42.82,42.7,42.72,59642.0,31.9877,32.0177,31.9279,31.9429,59642.0
2017-06-21 13:30:00,42.73,42.73,42.52,42.58,33609.0,31.9504,31.9504,31.7933,31.8382,33609.0
2017-06-21 14:00:00,42.56,42.59,42.46,42.55,23942.0,31.8232,31.8457,31.7485,31.8158,23942.0
2017-06-21 14:30:00,42.56,42.67,42.51,42.66,30075.0,31.8232,31.9055,31.7859,31.898,30075.0
2017-06-21 15:00:00,42.66,42.79,42.61,42.79,39181.0,31.898,31.9952,31.8606,31.9952,39181.0
2017-06-21 15:30:00,42.79,42.82,42.63,42.7,90923.0,31.9952,32.0177,31.8756,31.9279,90923.0
2017-06-22 09:30:00,42.51,42.66,42.45,42.53,37423.0,31.7859,31.898,31.741,31.8008,37423.0
2017-06-22 10:00:00,42.5,42.51,42.16,42.16,34860.0,31.7784,31.7859,31.5242,31.5242,34860.0
2017-06-22 10:30:00,42.14,42.46,42.11,42.44,24658.0,31.5092,31.7485,31.4868,31.7335,24658.0
2017-06-22 11:00:00,42.44,42.52,42.36,42.44,39916.0,31.7335,31.7933,31.6737,31.7335,39916.0
2017-06-22 11:30:00,42.43,42.45,42.37,42.42,35867.0,31.726,31.741,31.6812,31.7186,35867.0
2017-06-22 12:00:00,42.43,42.43,42.34,42.36,13361.0,31.726,31.726,31.6587,31.6737,13361.0
2017-06-22 12:30:00,42.37,42.37,42.23,42.27,13575.0,31.6812,31.6812,31.5765,31.6064,13575.0
2017-06-22 13:00:00,42.28,42.44,42.27,42.43,25673.0,31.6139,31.7335,31.6064,31.726,25673.0
2017-06-22 13:30:00,42.43,42.43,42.31,42.36,13751.0,31.726,31.726,31.6363,31.6737,13751.0
2017-06-22 14:00:00,42.37,42.45,42.31,42.45,20924.0,31.6812,31.741,31.6363,31.741,20924.0
2017-06-22 14:30:00,42.44,42.53,42.4,42.53,69970.0,31.7335,31.8008,31.7036,31.8008,69970.0
2017-06-22 15:00:00,42.54,42.59,42.44,42.49,74884.0,31.8083,31.8457,31.7335,31.7709,74884.0
2017-06-22 15:30:00,42.47,42.57,42.44,42.55,123893.0,31.756,31.8307,31.7335,31.8158,123893.0
2017-06-23 09:30:00,42.92,42.95,42.46,42.53,38351.0,32.0924,32.1149,31.7485,31.8008,38351.0
2017-06-23 10:00:00,42.56,42.69,42.5,42.54,26092.0,31.8232,31.9205,31.7784,31.8083,26092.0
2017-06-23 10:30:00,42.55,42.68,42.51,42.59,22718.0,31.8158,31.913,31.7859,31.8457,22718.0
2017-06-23 11:00:00,42.62,42.67,42.56,42.6,22356.0,31.8681,31.9055,31.8232,31.8532,22356.0
2017-06-23 11:30:00,42.59,42.63,42.47,42.5,23082.0,31.8457,31.8756,31.756,31.7784,23082.0
2017-06-23 12:00:00,42.5,42.5,42.32,42.32,30841.0,31.7784,31.7784,31.6438,31.6438,30841.0
2017-06-23 12:30:00,42.32,42.36,42.26,42.3,20566.0,31.6438,31.6737,31.5989,31.6288,20566.0
2017-06-23 13:00:00,42.3,42.3,42.16,42.19,13306.0,31.6288,31.6288,31.5242,31.5466,13306.0
2017-06-23 13:30:00,42.21,42.34,42.21,42.3,11446.0,31.5615,31.6587,31.5615,31.6288,11446.0
2017-06-23 14:00:00,42.3,42.37,42.3,42.35,13888.0,31.6288,31.6812,31.6288,31.6662,13888.0
2017-06-23 14:30:00,42.34,42.36,42.24,42.25,14540.0,31.6587,31.6737,31.584,31.5915,14540.0
2017-06-23 15:00:00,42.25,42.27,42.13,42.15,24314.0,31.5915,31.6064,31.5017,31.5167,24314.0
2017-06-23 15:30:00,42.14,42.29,42.05,42.26,151502.0,31.5092,31.6214,31.4419,31.5989,151502.0
2017-06-26 09:30:00,42.44,42.82,42.21,42.82,81005.0,31.7335,32.0177,31.5615,32.0177,81005.0
2017-06-26 10:00:00,42.8,42.85,42.41,42.47,23860.0,32.0027,32.0401,31.7111,31.756,23860.0
2017-06-26 10:30:00,42.47,42.47,42.15,42.17,28153.0,31.756,31.756,31.5167,31.5316,28153.0
2017-06-26 11:00:00,42.14,42.2,41.95,42.11,47171.0,31.5092,31.5541,31.3671,31.4868,47171.0
2017-06-26 11:30:00,42.1,42.43,42.09,42.31,25727.0,31.4793,31.726,31.4718,31.6363,25727.0
2017-06-26 12:00:00,42.31,42.41,42.29,42.36,16268.0,31.6363,31.7111,31.6214,31.6737,16268.0
2017-06-26 12:30:00,42.34,42.34,42.23,42.25,16129.0,31.6587,31.6587,31.5765,31.5915,16129.0
2017-06-26 13:00:00,42.27,42.37,42.27,42.3,27864.0,31.6064,31.6812,31.6064,31.6288,27864.0
2017-06-26 13:30:00,42.29,42.31,42.17,42.19,25130.0,31.6214,31.6363,31.5316,31.5466,25130.0
2017-06-26 14:00:00,42.19,42.39,42.19,42.38,51484.0,31.5466,31.6961,31.5466,31.6887,51484.0
2017-06-26 14:30:00,42.38,42.45,42.31,42.45,40593.0,31.6887,31.741,31.6363,31.741,40593.0
2017-06-26 15:00:00,42.45,42.58,42.43,42.48,74410.0,31.741,31.8382,31.726,31.7634,74410.0
2017-06-26 15:30:00,42.48,42.53,42.43,42.5,208295.0,31.7634,31.8008,31.726,31.7784,208295.0
2017-06-27 09:30:00,42.85,42.92,42.54,42.87,17214.0,32.0401,32.0924,31.8083,32.055,17214.0
2017-06-27 10:00:00,42.88,42.88,42.67,42.67,18973.0,32.0625,32.0625,31.9055,31.9055,18973.0
2017-06-27 10:30:00,42.69,42.85,42.52,42.76,61895.0,31.9205,32.0401,31.7933,31.9728,61895.0
2017-06-27 11:00:00,42.74,43.04,42.73,43.02,53765.0,31.9578,32.1822,31.9504,32.1672,53765.0
2017-06-27 11:30:00,43.02,43.2,42.96,43.2,23580.0,32.1672,32.3018,32.1223,32.3018,23580.0
2017-06-27 12:00:00,43.19,43.19,43.07,43.09,13678.0,32.2943,32.2943,32.2046,32.2195,13678.0
2017-06-27 12:30:00,43.1,43.17,43.02,43.07,23480.0,32.227,32.2794,32.1672,32.2046,23480.0
2017-06-27 13:00:00,43.04,43.12,42.95,43.06,13989.0,32.1822,32.242,32.1149,32.1971,13989.0
2017-06-27 13:30:00,43.05,43.05,42.9,43.0,25124.0,32.1896,32.1896,32.0775,32.1522,25124.0
2017-06-27 14:00:00,43.01,43.01,42.79,42.89,29841.0,32.1597,32.1597,31.9952,32.07,29841.0
2017-06-27 14:30:00,42.89,42.93,42.81,42.81,17715.0,32.07,32.0999,32.0102,32.0102,17715.0
2017-06-27 15:00:00,42.81,42.95,42.78,42.91,51951.0,32.0102,32.1149,31.9877,32.0849,51951.0
2017-06-27 15:30:00,42.92,42.95,42.83,42.85,192218.0,32.0924,32.1149,32.0251,32.0401,192218.0
2017-06-28 09:30:00,43.29,43.61,43.12,43.49,88865.0,32.3691,32.6084,32.242,32.5186,88865.0
2017-06-28 10:00:00,43.48,43.65,43.41,43.41,51231.0,32.5112,32.6383,32.4588,32.4588,51231.0
2017-06-28 10:30:00,43.43,43.5,43.33,43.47,36092.0,32.4738,32.5261,32.399,32.5037,36092.0
2017-06-28 11:00:00,43.47,43.68,43.45,43.68,41801.0,32.5037,32.6607,32.4887,32.6607,41801.0
2017-06-28 11:30:00,43.68,43.7,43.42,43.48,81530.0,32.6607,32.6757,32.4663,32.5112,81530.0
2017-06-28 12:00:00,43.49,43.62,43.49,43.59,15483.0,32.5186,32.6158,32.5186,32.5934,15483.0
2017-06-28 12:30:00,43.58,43.59,43.44,43.45,63253.0,32.5859,32.5934,32.4812,32.4887,63253.0
2017-06-28 13:00:00,43.45,43.49,43.38,43.39,13892.0,32.4887,32.5186,32.4364,32.4439,13892.0
2017-06-28 13:30:00,43.4,43.5,43.4,43.44,19673.0,32.4513,32.5261,32.4513,32.4812,19673.0
2017-06-28 14:00:00,43.44,43.47,43.28,43.28,64170.0,32.4812,32.5037,32.3616,32.3616,64170.0
2017-06-28 14:30:00,43.29,43.32,43.21,43.23,76730.0,32.3691,32.3915,32.3093,32.3242,76730.0
2017-06-28 15:00:00,43.23,43.43,43.22,43.41,47283.0,32.3242,32.4738,32.3167,32.4588,47283.0
2017-06-28 15:30:00,43.41,43.44,43.3,43.36,105527.0,32.4588,32.4812,32.3766,32.4214,105527.0
2017-06-29 09:30:00,44.59,44.76,44.23,44.5,45483.0,33.3411,33.4682,33.0719,33.2738,45483.0
2017-06-29 10:00:00,44.43,44.46,44.18,44.4,50446.0,33.2215,33.2439,33.0346,33.1991,50446.0
2017-06-29 10:30:00,44.37,44.48,44.29,44.41,70289.0,33.1766,33.2589,33.1168,33.2065,70289.0
2017-06-29 11:00:00,44.41,44.57,44.3,44.31,66844.0,33.2065,33.3262,33.1243,33.1318,66844.0
2017-06-29 11:30:00,44.32,44.32,43.82,43.85,59805.0,33.1392,33.1392,32.7654,32.7878,59805.0
2017-06-29 12:00:00,43.84,44.02,43.8,43.85,21299.0,32.7803,32.9149,32.7504,32.7878,21299.0
2017-06-29 12:30:00,43.85,43.93,43.68,43.87,18872.0,32.7878,32.8476,32.6607,32.8028,18872.0
2017-06-29 13:00:00,43.85,43.94,43.69,43.72,21363.0,32.7878,32.8551,32.6682,32.6906,21363.0
2017-06-29 13:30:00,43.75,44.09,43.72,44.04,19549.0,32.713,32.9673,32.6906,32.9299,19549.0
2017-06-29 14:00:00,44.04,44.29,44.01,44.28,43284.0,32.9299,33.1168,32.9074,33.1093,43284.0
2017-06-29 14:30:00,44.27,44.3,44.14,44.21,33991.0,33.1019,33.1243,33.0047,33.057,33991.0
2017-06-29 15:00:00,44.21,44.36,44.21,44.27,61763.0,33.057,33.1692,33.057,33.1019,61763.0
2017-06-29 15:30:00,44.27,44.45,44.24,44.4,170977.0,33.1019,33.2364,33.0794,33.1991,170977.0
2017-06-30 09:30:00,44.57,44.59,44.17,44.2,26645.0,33.3262,33.3411,33.0271,33.0495,26645.0
2017-06-30 10:00:00,44.19,44.19,43.98,44.02,18721.0,33.042,33.042,32.885,32.9149,18721.0
2017-06-30 10:30:00,44.02,44.2,43.94,43.97,28735.0,32.9149,33.0495,32.8551,32.8775,28735.0
2017-06-30 11:00:00,43.95,44.09,43.95,43.97,25294.0,32.8626,32.9673,32.8626,32.8775,25294.0
2017-06-30 11:30:00,43.97,44.29,43.97,44.28,38171.0,32.8775,33.1168,32.8775,33.1093,38171.0
2017-06-30 12:00:00,44.29,44.3,44.19,44.23,20402.0,33.1168,33.1243,33.042,33.0719,20402.0
2017-06-30 12:30:00,44.23,44.31,44.08,44.11,22000.0,33.0719,33.1318,32.9598,32.9822,22000.0
2017-06-30 13:00:00,44.11,44.23,44.08,44.23,15024.0,32.9822,33.0719,32.9598,33.0719,15024.0
2017-06-30 13:30:00,44.22,44.22,44.11,44.12,16063.0,33.0645,33.0645,32.9822,32.9897,16063.0
2017-06-30 14:00:00,44.12,44.17,44.06,44.17,15432.0,32.9897,33.0271,32.9448,33.0271,15432.0
2017-06-30 14:30:00,44.18,44.38,44.17,44.38,20838.0,33.0346,33.1841,33.0271,33.1841,20838.0
2017-06-30 15:00:00,44.38,44.42,44.32,44.38,27352.0,33.1841,33.214,33.1392,33.1841,27352.0
2017-06-30 15:30:00,44.37,44.44,44.22,44.22,104355.0,33.1766,33.229,33.0645,33.0645,104355.0
2017-07-03 09:30:00,44.46,44.76,44.41,44.57,16650.0,33.2439,33.4682,33.2065,33.3262,16650.0
2017-07-03 10:00:00,44.61,44.84,44.56,44.74,27892.0,33.3561,33.5281,33.3187,33.4533,27892.0
2017-07-03 10:30:00,44.77,45.11,44.77,45.09,53062.0,33.4757,33.7299,33.4757,33.715,53062.0
2017-07-03 11:00:00,45.09,45.24,45.04,45.22,24875.0,33.715,33.8272,33.6776,33.8122,24875.0
2017-07-03 11:30:00,45.22,45.38,45.13,45.14,33512.0,33.8122,33.9318,33.7449,33.7524,33512.0
2017-07-03 12:00:00,45.15,45.2,44.94,45.07,28392.0,33.7599,33.7972,33.6028,33.7,28392.0
2017-07-03 12:30:00,45.08,45.21,45.01,45.01,73636.0,33.7075,33.8047,33.6552,33.6552,73636.0
2017-07-05 09:30:00,45.29,45.29,44.58,44.85,32793.0,33.8645,33.8645,33.3337,33.5355,32793.0
2017-07-05 10:00:00,44.81,44.91,44.6,44.81,26445.0,33.5056,33.5804,33.3486,33.5056,26445.0
2017-07-05 10:30:00,44.81,45.18,44.79,45.18,23829.0,33.5056,33.7823,33.4907,33.7823,23829.0
2017-07-05 11:00:00,45.19,45.27,44.88,44.92,28653.0,33.7898,33.8496,33.558,33.5879,28653.0
2017-07-05 11:30:00,44.89,44.99,44.84,44.91,25911.0,33.5654,33.6402,33.5281,33.5804,25911.0
2017-07-05 12:00:00,44.92,44.92,44.8,44.88,19634.0,33.5879,33.5879,33.4982,33.558,19634.0
2017-07-05 12:30:00,44.9,45.09,44.89,45.08,17433.0,33.5729,33.715,33.5654,33.7075,17433.0
2017-07-05 13:00:00,45.07,45.12,45.01,45.09,12444.0,33.7,33.7374,33.6552,33.715,12444.0
2017-07-05 13:30:00,45.1,45.21,45.1,45.14,18190.0,33.7225,33.8047,33.7225,33.7524,18190.0
2017-07-05 14:00:00,45.14,45.35,45.1,45.2,35983.0,33.7524,33.9094,33.7225,33.7972,35983.0
2017-07-05 14:30:00,45.2,45.26,45.0,45.0,43167.0,33.7972,33.8421,33.6477,33.6477,43167.0
2017-07-05 15:00:00,45.01,45.08,44.96,44.99,40063.0,33.6552,33.7075,33.6178,33.6402,40063.0
2017-07-05 15:30:00,45.0,45.1,44.99,45.05,131221.0,33.6477,33.7225,33.6402,33.6851,131221.0
2017-07-06 09:30:00,45.13,45.14,44.75,44.8,30338.0,33.7449,33.7524,33.4608,33.4982,30338.0
2017-07-06 10:00:00,44.85,45.18,44.74,45.09,28277.0,33.5355,33.7823,33.4533,33.715,28277.0
2017-07-06 10:30:00,45.08,45.15,44.92,44.99,19134.0,33.7075,33.7599,33.5879,33.6402,19134.0
2017-07-06 11:00:00,45.04,45.32,45.04,45.14,16281.0,33.6776,33.887,33.6776,33.7524,16281.0
2017-07-06 11:30:00,45.17,45.23,45.11,45.2,18741.0,33.7748,33.8197,33.7299,33.7972,18741.0
2017-07-06 12:00:00,45.19,45.26,45.1,45.15,13366.0,33.7898,33.8421,33.7225,33.7599,13366.0
2017-07-06 12:30:00,45.16,45.25,45.15,45.2,11634.0,33.7673,33.8346,33.7599,33.7972,11634.0
2017-07-06 13:00:00,45.2,45.25,45.12,45.2,23775.0,33.7972,33.8346,33.7374,33.7972,23775.0
2017-07-06 13:30:00,45.17,45.21,45.04,45.07,40094.0,33.7748,33.8047,33.6776,33.7,40094.0
2017-07-06 14:00:00,45.06,45.08,44.83,44.88,39049.0,33.6926,33.7075,33.5206,33.558,39049.0
2017-07-06 14:30:00,44.88,45.03,44.87,45.02,32714.0,33.558,33.6701,33.5505,33.6627,32714.0
2017-07-06 15:00:00,45.0,45.07,44.77,44.78,39975.0,33.6477,33.7,33.4757,33.4832,39975.0
2017-07-06 15:30:00,44.79,44.79,44.62,44.72,109047.0,33.4907,33.4907,33.3636,33.4383,109047.0
2017-07-07 09:30:00,44.9,44.9,44.59,44.7,21795.0,33.5729,33.5729,33.3411,33.4234,21795.0
2017-07-07 10:00:00,44.66,44.67,44.44,44.52,21917.0,33.3935,33.4009,33.229,33.2888,21917.0
2017-07-07 10:30:00,44.51,44.68,44.44,44.65,16488.0,33.2813,33.4084,33.229,33.386,16488.0
2017-07-07 11:00:00,44.66,44.84,44.57,44.81,13207.0,33.3935,33.5281,33.3262,33.5056,13207.0
2017-07-07 11:30:00,44.83,45.08,44.82,44.98,22919.0,33.5206,33.7075,33.5131,33.6327,22919.0
2017-07-07 12:00:00,45.0,45.17,44.99,45.13,20524.0,33.6477,33.7748,33.6402,33.7449,20524.0
2017-07-07 12:30:00,45.14,45.17,45.1,45.16,15095.0,33.7524,33.7748,33.7225,33.7673,15095.0
2017-07-07 13:00:00,45.14,45.18,45.07,45.09,12947.0,33.7524,33.7823,33.7,33.715,12947.0
2017-07-07 13:30:00,45.1,45.13,45.01,45.08,15609.0,33.7225,33.7449,33.6552,33.7075,15609.0
2017-07-07 14:00:00,45.08,45.15,45.02,45.06,13328.0,33.7075,33.7599,33.6627,33.6926,13328.0
2017-07-07 14:30:00,45.07,45.12,45.02,45.02,13764.0,33.7,33.7374,33.6627,33.6627,13764.0
2017-07-07 15:00:00,45.0,45.02,44.9,44.97,19622.0,33.6477,33.6627,33.5729,33.6253,19622.0
2017-07-07 15:30:00,44.97,45.06,44.94,45.03,109512.0,33.6253,33.6926,33.6028,33.6701,109512.0
2017-07-10 09:30:00,44.7,44.99,44.62,44.91,30514.0,33.4234,33.6402,33.3636,33.5804,30514.0
2017-07-10 10:00:00,44.92,45.02,44.77,44.94,32094.0,33.5879,33.6627,33.4757,33.6028,32094.0
2017-07-10 10:30:00,44.93,44.98,44.77,44.81,37739.0,33.5954,33.6327,33.4757,33.5056,37739.0
2017-07-10 11:00:00,44.8,44.93,44.75,44.75,37242.0,33.4982,33.5954,33.4608,33.4608,37242.0
2017-07-10 11:30:00,44.75,44.83,44.69,44.8,33823.0,33.4608,33.5206,33.4159,33.4982,33823.0
2017-07-10 12:00:00,44.8,45.05,44.78,44.99,30842.0,33.4982,33.6851,33.4832,33.6402,30842.0
2017-07-10 12:30:00,44.97,45.06,44.93,45.03,16737.0,33.6253,33.6926,33.5954,33.6701,16737.0
2017-07-10 13:00:00,45.04,45.06,44.92,44.98,13635.0,33.6776,33.6926,33.5879,33.6327,13635.0
2017-07-10 13:30:00,45.0,45.1,44.97,45.05,16314.0,33.6477,33.7225,33.6253,33.6851,16314.0
2017-07-10 14:00:00,45.05,45.1,44.99,45.01,14006.0,33.6851,33.7225,33.6402,33.6552,14006.0
2017-07-10 14:30:00,45.02,45.12,45.01,45.04,37811.0,33.6627,33.7374,33.6552,33.6776,37811.0
2017-07-10 15:00:00,45.04,45.13,44.87,44.89,57386.0,33.6776,33.7449,33.5505,33.5654,57386.0
2017-07-10 15:30:00,44.89,45.03,44.88,44.94,149860.0,33.5654,33.6701,33.558,33.6028,149860.0
2017-07-11 09:30:00,44.94,44.94,44.63,44.77,32785.0,33.6028,33.6028,33.371,33.4757,32785.0
2017-07-11 10:00:00,44.75,44.88,44.71,44.72,27005.0,33.4608,33.558,33.4309,33.4383,27005.0
2017-07-11 10:30:00,44.71,45.08,44.68,45.08,54957.0,33.4309,33.7075,33.4084,33.7075,54957.0
2017-07-11 11:00:00,45.07,45.08,44.57,44.67,23366.0,33.7,33.7075,33.3262,33.4009,23366.0
2017-07-11 11:30:00,44.65,44.94,44.64,44.91,14348.0,33.386,33.6028,33.3785,33.5804,14348.0
2017-07-11 12:00:00,44.91,45.0,44.9,44.94,8792.0,33.5804,33.6477,33.5729,33.6028,8792.0
2017-07-11 12:30:00,44.94,44.95,44.78,44.82,13219.0,33.6028,33.6103,33.4832,33.5131,13219.0
2017-07-11 13:00:00,44.85,44.89,44.78,44.78,11880.0,33.5355,33.5654,33.4832,33.4832,11880.0
2017-07-11 13:30:00,44.78,44.88,44.66,44.86,15037.0,33.4832,33.558,33.3935,33.543,15037.0
2017-07-11 14:00:00,44.86,44.86,44.73,44.75,29458.0,33.543,33.543,33.4458,33.4608,29458.0
2017-07-11 14:30:00,44.76,44.87,44.66,44.87,107927.0,33.4682,33.5505,33.3935,33.5505,107927.0
2017-07-11 15:00:00,44.86,44.88,44.77,44.8,31708.0,33.543,33.558,33.4757,33.4982,31708.0
2017-07-11 15:30:00,44.8,44.92,44.8,44.85,87524.0,33.4982,33.5879,33.4982,33.5355,87524.0
2017-07-12 09:30:00,44.59,44.95,44.59,44.9,22078.0,33.3411,33.6103,33.3411,33.5729,22078.0
2017-07-12 10:00:00,44.93,45.04,44.88,44.97,24470.0,33.5954,33.6776,33.558,33.6253,24470.0
2017-07-12 10:30:00,44.99,45.05,44.64,44.64,46901.0,33.6402,33.6851,33.3785,33.3785,46901.0
2017-07-12 11:00:00,44.64,44.79,44.57,44.73,20460.0,33.3785,33.4907,33.3262,33.4458,20460.0
2017-07-12 11:30:00,44.73,44.75,44.57,44.69,20726.0,33.4458,33.4608,33.3262,33.4159,20726.0
2017-07-12 12:00:00,44.71,44.75,44.57,44.66,20531.0,33.4309,33.4608,33.3262,33.3935,20531.0
2017-07-12 12:30:00,44.66,44.66,44.51,44.66,24254.0,33.3935,33.3935,33.2813,33.3935,24254.0
2017-07-12 13:00:00,44.65,44.66,44.57,44.61,13004.0,33.386,33.3935,33.3262,33.3561,13004.0
2017-07-12 13:30:00,44.6,44.61,44.48,44.51,23900.0,33.3486,33.3561,33.2589,33.2813,23900.0
2017-07-12 14:00:00,44.51,44.58,44.48,44.53,24712.0,33.2813,33.3337,33.2589,33.2963,24712.0
2017-07-12 14:30:00,44.52,44.59,44.49,44.58,34577.0,33.2888,33.3411,33.2664,33.3337,34577.0
2017-07-12 15:00:00,44.59,44.72,44.55,44.72,24118.0,33.3411,33.4383,33.3112,33.4383,24118.0
2017-07-12 15:30:00,44.72,44.82,44.71,44.78,76897.0,33.4383,33.5131,33.4309,33.4832,76897.0
2017-07-13 09:30:00,44.88,44.95,44.68,44.76,7715.0,33.558,33.6103,33.4084,33.4682,7715.0
2017-07-13 10:00:00,44.79,45.05,44.75,44.79,8246.0,33.4907,33.6851,33.4608,33.4907,8246.0
2017-07-13 10:30:00,44.76,44.81,44.67,44.79,11969.0,33.4682,33.5056,33.4009,33.4907,11969.0
2017-07-13 11:00:00,44.76,44.77,44.6,44.66,73313.0,33.4682,33.4757,33.3486,33.3935,73313.0
2017-07-13 11:30:00,44.66,44.68,44.58,44.62,64487.0,33.3935,33.4084,33.3337,33.3636,64487.0
2017-07-13 12:00:00,44.62,44.69,44.61,44.63,95794.0,33.3636,33.4159,33.3561,33.371,95794.0
2017-07-13 12:30:00,44.64,44.67,44.54,44.59,62636.0,33.3785,33.4009,33.3037,33.3411,62636.0
2017-07-13 13:00:00,44.57,44.67,44.53,44.58,20708.0,33.3262,33.4009,33.2963,33.3337,20708.0
2017-07-13 13:30:00,44.56,44.6,44.52,44.55,13195.0,33.3187,33.3486,33.2888,33.3112,13195.0
2017-07-13 14:00:00,44.56,44.6,44.46,44.55,39984.0,33.3187,33.3486,33.2439,33.3112,39984.0
2017-07-13 14:30:00,44.55,44.63,44.55,44.58,49863.0,33.3112,33.371,33.3112,33.3337,49863.0
2017-07-13 15:00:00,44.58,44.64,44.55,44.59,45458.0,33.3337,33.3785,33.3112,33.3411,45458.0
2017-07-13 15:30:00,44.6,44.67,44.56,44.67,157692.0,33.3486,33.4009,33.3187,33.4009,157692.0
2017-07-14 09:30:00,43.88,44.28,43.81,44.09,35856.0,32.8102,33.1093,32.7579,32.9673,35856.0
2017-07-14 10:00:00,44.06,44.11,43.91,44.05,29051.0,32.9448,32.9822,32.8327,32.9374,29051.0
2017-07-14 10:30:00,44.07,44.31,44.06,44.24,26750.0,32.9523,33.1318,32.9448,33.0794,26750.0
2017-07-14 11:00:00,44.24,44.4,44.24,44.3,17782.0,33.0794,33.1991,33.0794,33.1243,17782.0
2017-07-14 11:30:00,44.29,44.39,44.27,44.3,12308.0,33.1168,33.1916,33.1019,33.1243,12308.0
2017-07-14 12:00:00,44.3,44.32,44.18,44.27,11992.0,33.1243,33.1392,33.0346,33.1019,11992.0
2017-07-14 12:30:00,44.25,44.33,44.25,44.32,17861.0,33.0869,33.1467,33.0869,33.1392,17861.0
2017-07-14 13:00:00,44.33,44.46,44.31,44.44,14405.0,33.1467,33.2439,33.1318,33.229,14405.0
2017-07-14 13:30:00,44.45,44.47,44.37,44.47,18911.0,33.2364,33.2514,33.1766,33.2514,18911.0
2017-07-14 14:00:00,44.48,44.53,44.46,44.5,17556.0,33.2589,33.2963,33.2439,33.2738,17556.0
2017-07-14 14:30:00,44.47,44.55,44.47,44.55,17525.0,33.2514,33.3112,33.2514,33.3112,17525.0
2017-07-14 15:00:00,44.55,44.68,44.53,44.66,25662.0,33.3112,33.4084,33.2963,33.3935,25662.0
2017-07-14 15:30:00,44.66,44.7,44.44,44.45,112654.0,33.3935,33.4234,33.229,33.2364,112654.0
2017-07-17 09:30:00,44.47,44.74,44.21,44.73,44618.0,33.2514,33.4533,33.057,33.4458,44618.0
2017-07-17 10:00:00,44.71,44.71,44.43,44.6,39661.0,33.4309,33.4309,33.2215,33.3486,39661.0
2017-07-17 10:30:00,44.6,44.87,44.59,44.84,58010.0,33.3486,33.5505,33.3411,33.5281,58010.0
2017-07-17 11:00:00,44.84,45.1,44.84,44.96,78800.0,33.5281,33.7225,33.5281,33.6178,78800.0
2017-07-17 11:30:00,44.97,45.04,44.91,45.01,46367.0,33.6253,33.6776,33.5804,33.6552,46367.0
2017-07-17 12:00:00,45.01,45.12,44.98,45.01,73565.0,33.6552,33.7374,33.6327,33.6552,73565.0
2017-07-17 12:30:00,45.01,45.06,44.98,44.99,41796.0,33.6552,33.6926,33.6327,33.6402,41796.0
2017-07-17 13:00:00,44.99,45.03,44.89,44.95,50388.0,33.6402,33.6701,33.5654,33.6103,50388.0
2017-07-17 13:30:00,44.93,44.97,44.9,44.94,39240.0,33.5954,33.6253,33.5729,33.6028,39240.0
2017-07-17 14:00:00,44.93,44.96,44.84,44.95,61186.0,33.5954,33.6178,33.5281,33.6103,61186.0
2017-07-17 14:30:00,44.95,44.99,44.86,44.87,68587.0,33.6103,33.6402,33.543,33.5505,68587.0
2017-07-17 15:00:00,44.87,44.91,44.78,44.83,130438.0,33.5505,33.5804,33.4832,33.5206,130438.0
2017-07-17 15:30:00,44.83,44.9,44.81,44.85,321722.0,33.5206,33.5729,33.5056,33.5355,321722.0
2017-07-18 09:30:00,44.1,44.88,43.84,44.61,221562.0,32.9747,33.558,32.7803,33.3561,221562.0
2017-07-18 10:00:00,44.61,44.87,44.5,44.56,78660.0,33.3561,33.5505,33.2738,33.3187,78660.0
2017-07-18 10:30:00,44.56,44.62,44.35,44.45,82219.0,33.3187,33.3636,33.1617,33.2364,82219.0
2017-07-18 11:00:00,44.44,44.52,44.36,44.48,58838.0,33.229,33.2888,33.1692,33.2589,58838.0
2017-07-18 11:30:00,44.48,44.62,44.35,44.45,113754.0,33.2589,33.3636,33.1617,33.2364,113754.0
2017-07-18 12:00:00,44.42,44.5,44.38,44.45,60935.0,33.214,33.2738,33.1841,33.2364,60935.0
2017-07-18 12:30:00,44.44,44.49,44.39,44.42,36735.0,33.229,33.2664,33.1916,33.214,36735.0
2017-07-18 13:00:00,44.45,44.54,44.39,44.49,63078.0,33.2364,33.3037,33.1916,33.2664,63078.0
2017-07-18 13:30:00,44.51,44.65,44.43,44.5,60383.0,33.2813,33.386,33.2215,33.2738,60383.0
2017-07-18 14:00:00,44.51,44.57,44.44,44.52,60890.0,33.2813,33.3262,33.229,33.2888,60890.0
2017-07-18 14:30:00,44.51,44.57,44.47,44.52,70562.0,33.2813,33.3262,33.2514,33.2888,70562.0
2017-07-18 15:00:00,44.51,44.55,44.45,44.52,103278.0,33.2813,33.3112,33.2364,33.2888,103278.0
2017-07-18 15:30:00,44.51,44.61,44.46,44.58,231023.0,33.2813,33.3561,33.2439,33.3337,231023.0
2017-07-19 09:30:00,44.81,44.88,44.4,44.77,77074.0,33.5056,33.558,33.1991,33.4757,77074.0
2017-07-19 10:00:00,44.79,44.9,44.71,44.83,101343.0,33.4907,33.5729,33.4309,33.5206,101343.0
2017-07-19 10:30:00,44.82,44.86,44.46,44.48,124694.0,33.5131,33.543,33.2439,33.2589,124694.0
2017-07-19 11:00:00,44.48,44.61,44.21,44.32,92259.0,33.2589,33.3561,33.057,33.1392,92259.0
2017-07-19 11:30:00,44.29,44.32,44.21,44.28,78061.0,33.1168,33.1392,33.057,33.1093,78061.0
2017-07-19 12:00:00,44.27,44.33,44.14,44.31,56932.0,33.1019,33.1467,33.0047,33.1318,56932.0
2017-07-19 12:30:00,44.32,44.35,44.08,44.09,44806.0,33.1392,33.1617,32.9598,32.9673,44806.0
2017-07-19 13:00:00,44.09,44.2,44.09,44.17,27648.0,32.9673,33.0495,32.9673,33.0271,27648.0
2017-07-19 13:30:00,44.16,44.28,44.15,44.28,41091.0,33.0196,33.1093,33.0121,33.1093,41091.0
2017-07-19 14:00:00,44.28,44.32,44.23,44.24,44337.0,33.1093,33.1392,33.0719,33.0794,44337.0
2017-07-19 14:30:00,44.23,44.33,44.22,44.22,43650.0,33.0719,33.1467,33.0645,33.0645,43650.0
2017-07-19 15:00:00,44.21,44.32,44.2,44.21,61331.0,33.057,33.1392,33.0495,33.057,61331.0
2017-07-19 15:30:00,44.22,44.24,44.0,44.0,325048.0,33.0645,33.0794,32.9,32.9,325048.0
2017-07-20 09:30:00,44.25,44.27,43.92,44.15,55867.0,33.0869,33.1019,32.8402,33.0121,55867.0
2017-07-20 10:00:00,44.18,44.28,44.07,44.23,46476.0,33.0346,33.1093,32.9523,33.0719,46476.0
2017-07-20 10:30:00,44.22,44.22,43.9,44.09,54045.0,33.0645,33.0645,32.8252,32.9673,54045.0
2017-07-20 11:00:00,44.06,44.08,43.74,43.76,32154.0,32.9448,32.9598,32.7056,32.7205,32154.0
2017-07-20 11:30:00,43.78,43.85,43.71,43.83,29179.0,32.7355,32.7878,32.6831,32.7729,29179.0
2017-07-20 12:00:00,43.83,43.92,43.8,43.88,19263.0,32.7729,32.8402,32.7504,32.8102,19263.0
2017-07-20 12:30:00,43.87,43.93,43.86,43.86,24774.0,32.8028,32.8476,32.7953,32.7953,24774.0
2017-07-20 13:00:00,43.88,43.93,43.85,43.91,16763.0,32.8102,32.8476,32.7878,32.8327,16763.0
2017-07-20 13:30:00,43.9,44.0,43.9,43.96,13136.0,32.8252,32.9,32.8252,32.8701,13136.0
2017-07-20 14:00:00,43.96,44.01,43.94,43.99,27803.0,32.8701,32.9074,32.8551,32.8925,27803.0
2017-07-20 14:30:00,43.97,44.03,43.91,43.92,30726.0,32.8775,32.9224,32.8327,32.8402,30726.0
2017-07-20 15:00:00,43.91,43.97,43.88,43.95,34593.0,32.8327,32.8775,32.8102,32.8626,34593.0
2017-07-20 15:30:00,43.95,43.95,43.76,43.79,208852.0,32.8626,32.8626,32.7205,32.7429,208852.0
2017-07-21 09:30:00,43.72,43.91,43.69,43.7,32133.0,32.6906,32.8327,32.6682,32.6757,32133.0
2017-07-21 10:00:00,43.7,43.7,43.31,43.48,43491.0,32.6757,32.6757,32.384,32.5112,43491.0
2017-07-21 10:30:00,43.49,43.49,43.26,43.32,32813.0,32.5186,32.5186,32.3467,32.3915,32813.0
2017-07-21 11:00:00,43.32,43.49,43.28,43.44,32502.0,32.3915,32.5186,32.3616,32.4812,32502.0
2017-07-21 11:30:00,43.42,43.45,43.33,43.4,25678.0,32.4663,32.4887,32.399,32.4513,25678.0
2017-07-21 12:00:00,43.43,43.52,43.39,43.47,19150.0,32.4738,32.5411,32.4439,32.5037,19150.0
2017-07-21 12:30:00,43.46,43.55,43.41,43.51,30678.0,32.4962,32.5635,32.4588,32.5336,30678.0
2017-07-21 13:00:00,43.52,43.54,43.46,43.49,16876.0,32.5411,32.556,32.4962,32.5186,16876.0
2017-07-21 13:30:00,43.49,43.56,43.49,43.52,26292.0,32.5186,32.571,32.5186,32.5411,26292.0
2017-07-21 14:00:00,43.54,43.56,43.44,43.45,33638.0,32.556,32.571,32.4812,32.4887,33638.0
2017-07-21 14:30:00,43.46,43.5,43.41,43.49,29834.0,32.4962,32.5261,32.4588,32.5186,29834.0
2017-07-21 15:00:00,43.48,43.51,43.3,43.31,52781.0,32.5112,32.5336,32.3766,32.384,52781.0
2017-07-21 15:30:00,43.3,43.45,43.3,43.43,132853.0,32.3766,32.4887,32.3766,32.4738,132853.0
2017-07-24 09:30:00,43.46,43.83,43.46,43.79,48782.0,32.4962,32.7729,32.4962,32.7429,48782.0
2017-07-24 10:00:00,43.75,43.83,43.7,43.74,35228.0,32.713,32.7729,32.6757,32.7056,35228.0
2017-07-24 10:30:00,43.73,43.79,43.64,43.65,33655.0,32.6981,32.7429,32.6308,32.6383,33655.0
2017-07-24 11:00:00,43.65,43.76,43.63,43.68,42896.0,32.6383,32.7205,32.6233,32.6607,42896.0
2017-07-24 11:30:00,43.68,43.76,43.65,43.73,28146.0,32.6607,32.7205,32.6383,32.6981,28146.0
2017-07-24 12:00:00,43.73,43.75,43.66,43.74,28115.0,32.6981,32.713,32.6457,32.7056,28115.0
2017-07-24 12:30:00,43.75,43.76,43.69,43.76,18455.0,32.713,32.7205,32.6682,32.7205,18455.0
2017-07-24 13:00:00,43.75,43.85,43.75,43.84,33944.0,32.713,32.7878,32.713,32.7803,33944.0
2017-07-24 13:30:00,43.83,43.89,43.79,43.89,13828.0,32.7729,32.8177,32.7429,32.8177,13828.0
2017-07-24 14:00:00,43.89,43.91,43.83,43.84,27119.0,32.8177,32.8327,32.7729,32.7803,27119.0
2017-07-24 14:30:00,43.83,43.91,43.83,43.9,28640.0,32.7729,32.8327,32.7729,32.8252,28640.0
2017-07-24 15:00:00,43.9,43.96,43.84,43.91,43337.0,32.8252,32.8701,32.7803,32.8327,43337.0
2017-07-24 15:30:00,43.91,43.98,43.88,43.9,139803.0,32.8327,32.885,32.8102,32.8252,139803.0
2017-07-25 09:30:00,44.8,44.8,44.37,44.41,102701.0,33.4982,33.4982,33.1766,33.2065,102701.0
2017-07-25 10:00:00,44.39,44.4,44.21,44.3,36886.0,33.1916,33.1991,33.057,33.1243,36886.0
2017-07-25 10:30:00,44.3,44.54,44.19,44.48,41974.0,33.1243,33.3037,33.042,33.2589,41974.0
2017-07-25 11:00:00,44.5,44.53,44.42,44.48,107551.0,33.2738,33.2963,33.214,33.2589,107551.0
2017-07-25 11:30:00,44.49,44.54,44.37,44.5,54253.0,33.2664,33.3037,33.1766,33.2738,54253.0
2017-07-25 12:00:00,44.5,44.57,44.47,44.48,59308.0,33.2738,33.3262,33.2514,33.2589,59308.0
2017-07-25 12:30:00,44.49,44.52,44.4,44.44,30448.0,33.2664,33.2888,33.1991,33.229,30448.0
2017-07-25 13:00:00,44.43,44.43,44.29,44.32,23456.0,33.2215,33.2215,33.1168,33.1392,23456.0
2017-07-25 13:30:00,44.32,44.38,44.26,44.31,32884.0,33.1392,33.1841,33.0944,33.1318,32884.0
2017-07-25 14:00:00,44.31,44.43,44.3,44.39,32238.0,33.1318,33.2215,33.1243,33.1916,32238.0
2017-07-25 14:30:00,44.4,44.41,44.28,44.36,44977.0,33.1991,33.2065,33.1093,33.1692,44977.0
2017-07-25 15:00:00,44.37,44.49,44.34,44.45,60301.0,33.1766,33.2664,33.1542,33.2364,60301.0
2017-07-25 15:30:00,44.44,44.5,44.38,44.38,220625.0,33.229,33.2738,33.1841,33.1841,220625.0
2017-07-26 09:30:00,44.42,44.42,44.19,44.28,26192.0,33.214,33.214,33.042,33.1093,26192.0
2017-07-26 10:00:00,44.33,44.33,44.17,44.21,28654.0,33.1467,33.1467,33.0271,33.057,28654.0
2017-07-26 10:30:00,44.23,44.23,43.86,43.95,28816.0,33.0719,33.0719,32.7953,32.8626,28816.0
2017-07-26 11:00:00,43.93,44.03,43.91,43.96,34755.0,32.8476,32.9224,32.8327,32.8701,34755.0
2017-07-26 11:30:00,43.97,44.02,43.92,44.01,15410.0,32.8775,32.9149,32.8402,32.9074,15410.0
2017-07-26 12:00:00,44.02,44.07,43.97,43.98,43715.0,32.9149,32.9523,32.8775,32.885,43715.0
2017-07-26 12:30:00,43.99,44.03,43.93,43.98,13766.0,32.8925,32.9224,32.8476,32.885,13766.0
2017-07-26 13:00:00,43.97,43.98,43.88,43.91,16925.0,32.8775,32.885,32.8102,32.8327,16925.0
2017-07-26 13:30:00,43.9,43.91,43.85,43.87,15712.0,32.8252,32.8327,32.7878,32.8028,15712.0
2017-07-26 14:00:00,43.91,43.97,43.87,43.95,24456.0,32.8327,32.8775,32.8028,32.8626,24456.0
2017-07-26 14:30:00,43.94,43.99,43.73,43.73,22012.0,32.8551,32.8925,32.6981,32.6981,22012.0
2017-07-26 15:00:00,43.72,43.74,43.49,43.52,52573.0,32.6906,32.7056,32.5186,32.5411,52573.0
2017-07-26 15:30:00,43.53,43.58,43.35,43.46,143681.0,32.5485,32.5859,32.4139,32.4962,143681.0
2017-07-27 09:30:00,43.53,43.6,43.33,43.6,57972.0,32.5485,32.6009,32.399,32.6009,57972.0
2017-07-27 10:00:00,43.57,43.85,43.55,43.85,54027.0,32.5784,32.7878,32.5635,32.7878,54027.0
2017-07-27 10:30:00,43.85,43.87,43.76,43.8,44318.0,32.7878,32.8028,32.7205,32.7504,44318.0
2017-07-27 11:00:00,43.8,43.81,43.59,43.64,20468.0,32.7504,32.7579,32.5934,32.6308,20468.0
2017-07-27 11:30:00,43.66,43.68,43.62,43.67,9738.0,32.6457,32.6607,32.6158,32.6532,9738.0
2017-07-27 12:00:00,43.66,43.73,43.65,43.7,12234.0,32.6457,32.6981,32.6383,32.6757,12234.0
2017-07-27 12:30:00,43.69,43.71,43.59,43.65,13957.0,32.6682,32.6831,32.5934,32.6383,13957.0
2017-07-27 13:00:00,43.63,43.73,43.44,43.49,25805.0,32.6233,32.6981,32.4812,32.5186,25805.0
2017-07-27 13:30:00,43.49,43.56,43.38,43.42,19526.0,32.5186,32.571,32.4364,32.4663,19526.0
2017-07-27 14:00:00,43.43,43.49,43.39,43.39,30437.0,32.4738,32.5186,32.4439,32.4439,30437.0
2017-07-27 14:30:00,43.37,43.42,43.29,43.38,38840.0,32.4289,32.4663,32.3691,32.4364,38840.0
2017-07-27 15:00:00,43.38,43.5,43.31,43.5,31256.0,32.4364,32.5261,32.384,32.5261,31256.0
2017-07-27 15:30:00,43.5,43.53,43.42,43.48,146134.0,32.5261,32.5485,32.4663,32.5112,146134.0
2017-07-28 09:30:00,43.44,43.47,43.12,43.14,28272.0,32.4812,32.5037,32.242,32.2569,28272.0
2017-07-28 10:00:00,43.18,43.21,43.02,43.09,35862.0,32.2868,32.3093,32.1672,32.2195,35862.0
2017-07-28 10:30:00,43.14,43.2,43.07,43.12,48296.0,32.2569,32.3018,32.2046,32.242,48296.0
2017-07-28 11:00:00,43.11,43.19,42.93,42.95,79484.0,32.2345,32.2943,32.0999,32.1149,79484.0
2017-07-28 11:30:00,42.95,42.98,42.89,42.93,142248.0,32.1149,32.1373,32.07,32.0999,142248.0
2017-07-28 12:00:00,42.94,43.08,42.92,43.04,63956.0,32.1074,32.2121,32.0924,32.1822,63956.0
2017-07-28 12:30:00,43.03,43.08,43.02,43.05,33790.0,32.1747,32.2121,32.1672,32.1896,33790.0
2017-07-28 13:00:00,43.05,43.08,42.98,43.0,13007.0,32.1896,32.2121,32.1373,32.1522,13007.0
2017-07-28 13:30:00,42.99,43.11,42.99,43.11,19351.0,32.1448,32.2345,32.1448,32.2345,19351.0
2017-07-28 14:00:00,43.11,43.12,43.05,43.09,47581.0,32.2345,32.242,32.1896,32.2195,47581.0
2017-07-28 14:30:00,43.1,43.14,43.04,43.07,55082.0,32.227,32.2569,32.1822,32.2046,55082.0
2017-07-28 15:00:00,43.06,43.07,42.93,42.94,58710.0,32.1971,32.2046,32.0999,32.1074,58710.0
2017-07-28 15:30:00,42.93,43.13,42.93,43.08,130532.0,32.0999,32.2494,32.0999,32.2121,130532.0
2017-07-31 09:30:00,43.29,43.39,43.19,43.24,17412.0,32.3691,32.4439,32.2943,32.3317,17412.0
2017-07-31 10:00:00,43.3,43.38,43.23,43.37,16406.0,32.3766,32.4364,32.3242,32.4289,16406.0
2017-07-31 10:30:00,43.37,43.4,43.29,43.32,23012.0,32.4289,32.4513,32.3691,32.3915,23012.0
2017-07-31 11:00:00,43.33,43.54,43.29,43.49,38459.0,32.399,32.556,32.3691,32.5186,38459.0
2017-07-31 11:30:00,43.46,43.51,43.38,43.4,17921.0,32.4962,32.5336,32.4364,32.4513,17921.0
2017-07-31 12:00:00,43.39,43.52,43.36,43.48,13200.0,32.4439,32.5411,32.4214,32.5112,13200.0
2017-07-31 12:30:00,43.46,43.58,43.46,43.56,28459.0,32.4962,32.5859,32.4962,32.571,28459.0
2017-07-31 13:00:00,43.6,43.71,43.59,43.66,24589.0,32.6009,32.6831,32.5934,32.6457,24589.0
2017-07-31 13:30:00,43.64,43.71,43.61,43.64,21181.0,32.6308,32.6831,32.6084,32.6308,21181.0
2017-07-31 14:00:00,43.64,43.64,43.51,43.57,25010.0,32.6308,32.6308,32.5336,32.5784,25010.0
2017-07-31 14:30:00,43.56,43.57,43.42,43.42,27027.0,32.571,32.5784,32.4663,32.4663,27027.0
2017-07-31 15:00:00,43.43,43.56,43.41,43.53,27552.0,32.4738,32.571,32.4588,32.5485,27552.0
2017-07-31 15:30:00,43.54,43.6,43.47,43.47,136400.0,32.556,32.6009,32.5037,32.5037,136400.0
2017-08-01 09:30:00,43.82,43.82,43.42,43.64,24560.0,32.7654,32.7654,32.4663,32.6308,24560.0
2017-08-01 10:00:00,43.63,43.71,43.44,43.47,30732.0,32.6233,32.6831,32.4812,32.5037,30732.0
2017-08-01 10:30:00,43.47,43.55,43.39,43.5,22118.0,32.5037,32.5635,32.4439,32.5261,22118.0
2017-08-01 11:00:00,43.5,43.67,43.5,43.56,48532.0,32.5261,32.6532,32.5261,32.571,48532.0
2017-08-01 11:30:00,43.55,43.69,43.5,43.54,38153.0,32.5635,32.6682,32.5261,32.556,38153.0
2017-08-01 12:00:00,43.54,43.66,43.51,43.52,33276.0,32.556,32.6457,32.5336,32.5411,33276.0
2017-08-01 12:30:00,43.52,43.64,43.52,43.59,27746.0,32.5411,32.6308,32.5411,32.5934,27746.0
2017-08-01 13:00:00,43.59,43.71,43.57,43.59,28440.0,32.5934,32.6831,32.5784,32.5934,28440.0
2017-08-01 13:30:00,43.59,43.66,43.56,43.63,22621.0,32.5934,32.6457,32.571,32.6233,22621.0
2017-08-01 14:00:00,43.64,43.73,43.63,43.67,25709.0,32.6308,32.6981,32.6233,32.6532,25709.0
2017-08-01 14:30:00,43.66,43.68,43.58,43.64,33887.0,32.6457,32.6607,32.5859,32.6308,33887.0
2017-08-01 15:00:00,43.64,43.65,43.54,43.57,38035.0,32.6308,32.6383,32.556,32.5784,38035.0
2017-08-01 15:30:00,43.57,43.75,43.53,43.73,137394.0,32.5784,32.713,32.5485,32.6981,137394.0
2017-08-02 09:30:00,43.76,43.85,43.65,43.8,13540.0,32.7205,32.7878,32.6383,32.7504,13540.0
2017-08-02 10:00:00,43.77,43.88,43.67,43.67,15973.0,32.728,32.8102,32.6532,32.6532,15973.0
2017-08-02 10:30:00,43.63,43.64,43.46,43.57,16555.0,32.6233,32.6308,32.4962,32.5784,16555.0
2017-08-02 11:00:00,43.57,43.72,43.51,43.69,21901.0,32.5784,32.6906,32.5336,32.6682,21901.0
2017-08-02 11:30:00,43.7,43.74,43.57,43.58,15034.0,32.6757,32.7056,32.5784,32.5859,15034.0
2017-08-02 12:00:00,43.57,43.63,43.5,43.5,14868.0,32.5784,32.6233,32.5261,32.5261,14868.0
2017-08-02 12:30:00,43.5,43.62,43.5,43.61,10363.0,32.5261,32.6158,32.5261,32.6084,10363.0
2017-08-02 13:00:00,43.61,43.67,43.61,43.65,9102.0,32.6084,32.6532,32.6084,32.6383,9102.0
2017-08-02 13:30:00,43.64,43.67,43.6,43.67,8732.0,32.6308,32.6532,32.6009,32.6532,8732.0
2017-08-02 14:00:00,43.68,43.74,43.67,43.68,13424.0,32.6607,32.7056,32.6532,32.6607,13424.0
2017-08-02 14:30:00,43.67,43.82,43.67,43.8,37763.0,32.6532,32.7654,32.6532,32.7504,37763.0
2017-08-02 15:00:00,43.8,43.87,43.77,43.82,55912.0,32.7504,32.8028,32.728,32.7654,55912.0
2017-08-02 15:30:00,43.82,43.99,43.81,43.9,235782.0,32.7654,32.8925,32.7579,32.8252,235782.0
2017-08-03 09:30:00,43.85,44.03,43.78,43.99,26197.0,32.7878,32.9224,32.7355,32.8925,26197.0
2017-08-03 10:00:00,43.98,43.98,43.8,43.96,218330.0,32.885,32.885,32.7504,32.8701,218330.0
2017-08-03 10:30:00,43.99,44.03,43.75,43.75,30819.0,32.8925,32.9224,32.713,32.713,30819.0
2017-08-03 11:00:00,43.74,43.74,43.63,43.7,21156.0,32.7056,32.7056,32.6233,32.6757,21156.0
2017-08-03 11:30:00,43.7,43.7,43.5,43.52,51149.0,32.6757,32.6757,32.5261,32.5411,51149.0
2017-08-03 12:00:00,43.53,43.59,43.46,43.59,21408.0,32.5485,32.5934,32.4962,32.5934,21408.0
2017-08-03 12:30:00,43.58,43.62,43.49,43.52,36264.0,32.5859,32.6158,32.5186,32.5411,36264.0
2017-08-03 13:00:00,43.52,43.58,43.46,43.5,19998.0,32.5411,32.5859,32.4962,32.5261,19998.0
2017-08-03 13:30:00,43.51,43.54,43.48,43.52,23772.0,32.5336,32.556,32.5112,32.5411,23772.0
2017-08-03 14:00:00,43.52,43.52,43.32,43.33,39101.0,32.5411,32.5411,32.3915,32.399,39101.0
2017-08-03 14:30:00,43.33,43.37,43.29,43.31,44140.0,32.399,32.4289,32.3691,32.384,44140.0
2017-08-03 15:00:00,43.31,43.49,43.3,43.4,59857.0,32.384,32.5186,32.3766,32.4513,59857.0
2017-08-03 15:30:00,43.4,43.4,43.22,43.33,275327.0,32.4513,32.4513,32.3167,32.399,275327.0
2017-08-04 09:30:00,43.66,43.91,43.39,43.7,99066.0,32.6457,32.8327,32.4439,32.6757,99066.0
2017-08-04 10:00:00,43.66,43.98,43.66,43.96,118864.0,32.6457,32.885,32.6457,32.8701,118864.0
2017-08-04 10:30:00,43.97,44.02,43.88,43.98,50026.0,32.8775,32.9149,32.8102,32.885,50026.0
2017-08-04 11:00:00,43.98,43.98,43.88,43.9,30744.0,32.885,32.885,32.8102,32.8252,30744.0
2017-08-04 11:30:00,43.89,43.92,43.8,43.8,36534.0,32.8177,32.8402,32.7504,32.7504,36534.0
2017-08-04 12:00:00,43.79,43.84,43.75,43.81,28065.0,32.7429,32.7803,32.713,32.7579,28065.0
2017-08-04 12:30:00,43.81,43.82,43.79,43.79,36363.0,32.7579,32.7654,32.7429,32.7429,36363.0
2017-08-04 13:00:00,43.81,43.81,43.72,43.78,20575.0,32.7579,32.7579,32.6906,32.7355,20575.0
2017-08-04 13:30:00,43.79,43.8,43.75,43.79,22376.0,32.7429,32.7504,32.713,32.7429,22376.0
2017-08-04 14:00:00,43.8,43.8,43.56,43.59,48593.0,32.7504,32.7504,32.571,32.5934,48593.0
2017-08-04 14:30:00,43.57,43.59,43.48,43.5,82834.0,32.5784,32.5934,32.5112,32.5261,82834.0
2017-08-04 15:00:00,43.49,43.55,43.44,43.5,55733.0,32.5186,32.5635,32.4812,32.5261,55733.0
2017-08-04 15:30:00,43.5,43.6,43.45,43.53,207029.0,32.5261,32.6009,32.4887,32.5485,207029.0
2017-08-07 09:30:00,43.53,43.53,43.36,43.36,18117.0,32.5485,32.5485,32.4214,32.4214,18117.0
2017-08-07 10:00:00,43.4,43.62,43.38,43.56,44617.0,32.4513,32.6158,32.4364,32.571,44617.0
2017-08-07 10:30:00,43.55,43.74,43.55,43.72,62690.0,32.5635,32.7056,32.5635,32.6906,62690.0
2017-08-07 11:00:00,43.71,43.74,43.62,43.73,59981.0,32.6831,32.7056,32.6158,32.6981,59981.0
2017-08-07 11:30:00,43.74,43.99,43.72,43.98,83636.0,32.7056,32.8925,32.6906,32.885,83636.0
2017-08-07 12:00:00,43.97,43.97,43.79,43.89,28575.0,32.8775,32.8775,32.7429,32.8177,28575.0
2017-08-07 12:30:00,43.9,44.02,43.88,44.02,26898.0,32.8252,32.9149,32.8102,32.9149,26898.0
2017-08-07 13:00:00,44.01,44.04,43.97,44.03,27816.0,32.9074,32.9299,32.8775,32.9224,27816.0
2017-08-07 13:30:00,44.04,44.04,43.86,43.9,56819.0,32.9299,32.9299,32.7953,32.8252,56819.0
2017-08-07 14:00:00,43.9,44.01,43.87,43.98,61660.0,32.8252,32.9074,32.8028,32.885,61660.0
2017-08-07 14:30:00,43.96,44.02,43.95,43.97,33978.0,32.8701,32.9149,32.8626,32.8775,33978.0
2017-08-07 15:00:00,43.96,44.0,43.87,43.88,49759.0,32.8701,32.9,32.8028,32.8102,49759.0
2017-08-07 15:30:00,43.88,43.9,43.65,43.7,162901.0,32.8102,32.8252,32.6383,32.6757,162901.0
2017-08-08 09:30:00,43.68,43.75,43.6,43.69,16360.0,32.6607,32.713,32.6009,32.6682,16360.0
2017-08-08 10:00:00,43.76,43.97,43.76,43.97,12851.0,32.7205,32.8775,32.7205,32.8775,12851.0
2017-08-08 10:30:00,43.98,44.29,43.9,44.24,21714.0,32.885,33.1168,32.8252,33.0794,21714.0
2017-08-08 11:00:00,44.27,44.35,44.2,44.32,27127.0,33.1019,33.1617,33.0495,33.1392,27127.0
2017-08-08 11:30:00,44.32,44.45,44.32,44.42,25852.0,33.1392,33.2364,33.1392,33.214,25852.0
2017-08-08 12:00:00,44.42,44.44,44.23,44.24,25918.0,33.214,33.229,33.0719,33.0794,25918.0
2017-08-08 12:30:00,44.23,44.31,44.02,44.04,20567.0,33.0719,33.1318,32.9149,32.9299,20567.0
2017-08-08 13:00:00,44.05,44.16,44.0,44.05,17555.0,32.9374,33.0196,32.9,32.9374,17555.0
2017-08-08 13:30:00,44.04,44.14,44.0,44.09,14055.0,32.9299,33.0047,32.9,32.9673,14055.0
2017-08-08 14:00:00,44.1,44.17,44.08,44.15,15051.0,32.9747,33.0271,32.9598,33.0121,15051.0
2017-08-08 14:30:00,44.14,44.17,44.06,44.06,16987.0,33.0047,33.0271,32.9448,32.9448,16987.0
2017-08-08 15:00:00,44.05,44.12,44.01,44.03,38923.0,32.9374,32.9897,32.9074,32.9224,38923.0
2017-08-08 15:30:00,44.02,44.03,43.87,43.93,99721.0,32.9149,32.9224,32.8028,32.8476,99721.0
2017-08-09 09:30:00,43.42,43.73,43.38,43.62,47305.0,32.4663,32.6981,32.4364,32.6158,47305.0
2017-08-09 10:00:00,43.6,43.67,43.51,43.62,18716.0,32.6009,32.6532,32.5336,32.6158,18716.0
2017-08-09 10:30:00,43.65,43.73,43.57,43.6,13948.0,32.6383,32.6981,32.5784,32.6009,13948.0
2017-08-09 11:00:00,43.59,43.6,43.46,43.46,28121.0,32.5934,32.6009,32.4962,32.4962,28121.0
2017-08-09 11:30:00,43.44,43.6,43.44,43.57,23360.0,32.4812,32.6009,32.4812,32.5784,23360.0
2017-08-09 12:00:00,43.55,43.58,43.44,43.46,29623.0,32.5635,32.5859,32.4812,32.4962,29623.0
2017-08-09 12:30:00,43.47,43.49,43.39,43.42,15824.0,32.5037,32.5186,32.4439,32.4663,15824.0
2017-08-09 13:00:00,43.43,43.5,43.39,43.4,15569.0,32.4738,32.5261,32.4439,32.4513,15569.0
2017-08-09 13:30:00,43.39,43.49,43.37,43.44,12204.0,32.4439,32.5186,32.4289,32.4812,12204.0
2017-08-09 14:00:00,43.44,43.45,43.32,43.36,45862.0,32.4812,32.4887,32.3915,32.4214,45862.0
2017-08-09 14:30:00,43.38,43.4,43.3,43.31,39647.0,32.4364,32.4513,32.3766,32.384,39647.0
2017-08-09 15:00:00,43.31,43.36,43.23,43.29,39890.0,32.384,32.4214,32.3242,32.3691,39890.0
2017-08-09 15:30:00,43.29,43.4,43.23,43.39,151751.0,32.3691,32.4513,32.3242,32.4439,151751.0
2017-08-10 09:30:00,43.05,43.18,42.97,43.1,21069.0,32.1896,32.2868,32.1298,32.227,21069.0
2017-08-10 10:00:00,43.09,43.12,42.81,42.99,44183.0,32.2195,32.242,32.0102,32.1448,44183.0
2017-08-10 10:30:00,42.99,42.99,42.66,42.8,17794.0,32.1448,32.1448,31.898,32.0027,17794.0
2017-08-10 11:00:00,42.79,42.82,42.54,42.61,30209.0,31.9952,32.0177,31.8083,31.8606,30209.0
2017-08-10 11:30:00,42.6,42.74,42.6,42.69,18326.0,31.8532,31.9578,31.8532,31.9205,18326.0
2017-08-10 12:00:00,42.68,42.69,42.58,42.61,15705.0,31.913,31.9205,31.8382,31.8606,15705.0
2017-08-10 12:30:00,42.6,42.67,42.56,42.64,19849.0,31.8532,31.9055,31.8232,31.8831,19849.0
2017-08-10 13:00:00,42.72,42.81,42.69,42.81,12736.0,31.9429,32.0102,31.9205,32.0102,12736.0
2017-08-10 13:30:00,42.8,42.81,42.65,42.74,11984.0,32.0027,32.0102,31.8905,31.9578,11984.0
2017-08-10 14:00:00,42.73,42.77,42.64,42.68,24249.0,31.9504,31.9803,31.8831,31.913,24249.0
2017-08-10 14:30:00,42.69,42.76,42.61,42.65,93445.0,31.9205,31.9728,31.8606,31.8905,93445.0
2017-08-10 15:00:00,42.64,42.69,42.52,42.53,42896.0,31.8831,31.9205,31.7933,31.8008,42896.0
2017-08-10 15:30:00,42.55,42.56,42.37,42.4,135432.0,31.8158,31.8232,31.6812,31.7036,135432.0
2017-08-11 09:30:00,42.25,42.65,42.13,42.33,47461.0,31.5915,31.8905,31.5017,31.6513,47461.0
2017-08-11 10:00:00,42.34,42.54,42.29,42.3,21234.0,31.6587,31.8083,31.6214,31.6288,21234.0
2017-08-11 10:30:00,42.3,42.33,42.19,42.19,48908.0,31.6288,31.6513,31.5466,31.5466,48908.0
2017-08-11 11:00:00,42.19,42.26,42.05,42.1,29256.0,31.5466,31.5989,31.4419,31.4793,29256.0
2017-08-11 11:30:00,42.1,42.18,42.01,42.01,20796.0,31.4793,31.5391,31.412,31.412,20796.0
2017-08-11 12:00:00,42.03,42.13,42.01,42.06,21800.0,31.427,31.5017,31.412,31.4494,21800.0
2017-08-11 12:30:00,42.06,42.12,42.05,42.1,26276.0,31.4494,31.4942,31.4419,31.4793,26276.0
2017-08-11 13:00:00,42.1,42.2,42.06,42.07,25799.0,31.4793,31.5541,31.4494,31.4569,25799.0
2017-08-11 13:30:00,42.07,42.07,41.96,42.06,26886.0,31.4569,31.4569,31.3746,31.4494,26886.0
2017-08-11 14:00:00,42.04,42.1,41.96,41.97,14112.0,31.4344,31.4793,31.3746,31.3821,14112.0
2017-08-11 14:30:00,41.97,41.99,41.92,41.97,25786.0,31.3821,31.397,31.3447,31.3821,25786.0
2017-08-11 15:00:00,41.97,42.03,41.91,42.0,34723.0,31.3821,31.427,31.3372,31.4045,34723.0
2017-08-11 15:30:00,42.01,42.17,42.0,42.1,121817.0,31.412,31.5316,31.4045,31.4793,121817.0
2017-08-14 09:30:00,42.66,42.96,42.45,42.89,39347.0,31.898,32.1223,31.741,32.07,39347.0
2017-08-14 10:00:00,42.86,42.88,42.66,42.73,19618.0,32.0476,32.0625,31.898,31.9504,19618.0
2017-08-14 10:30:00,42.7,42.87,42.7,42.87,27744.0,31.9279,32.055,31.9279,32.055,27744.0
2017-08-14 11:00:00,42.84,42.94,42.77,42.93,17015.0,32.0326,32.1074,31.9803,32.0999,17015.0
2017-08-14 11:30:00,42.92,43.02,42.88,42.96,14538.0,32.0924,32.1672,32.0625,32.1223,14538.0
2017-08-14 12:00:00,43.0,43.05,42.9,42.92,14072.0,32.1522,32.1896,32.0775,32.0924,14072.0
2017-08-14 12:30:00,42.89,42.91,42.76,42.79,14138.0,32.07,32.0849,31.9728,31.9952,14138.0
2017-08-14 13:00:00,42.79,42.86,42.77,42.8,13846.0,31.9952,32.0476,31.9803,32.0027,13846.0
2017-08-14 13:30:00,42.77,42.93,42.77,42.91,18253.0,31.9803,32.0999,31.9803,32.0849,18253.0
2017-08-14 14:00:00,42.93,42.96,42.85,42.93,23253.0,32.0999,32.1223,32.0401,32.0999,23253.0
2017-08-14 14:30:00,42.93,42.95,42.79,42.8,23162.0,32.0999,32.1149,31.9952,32.0027,23162.0
2017-08-14 15:00:00,42.79,42.96,42.79,42.93,41599.0,31.9952,32.1223,31.9952,32.0999,41599.0
2017-08-14 15:30:00,42.93,43.01,42.86,42.97,155975.0,32.0999,32.1597,32.0476,32.1298,155975.0
2017-08-15 09:30:00,43.41,43.43,43.2,43.3,11501.0,32.4588,32.4738,32.3018,32.3766,11501.0
2017-08-15 10:00:00,43.29,43.3,43.1,43.28,16775.0,32.3691,32.3766,32.227,32.3616,16775.0
2017-08-15 10:30:00,43.27,43.28,43.17,43.17,22910.0,32.3541,32.3616,32.2794,32.2794,22910.0
2017-08-15 11:00:00,43.16,43.25,43.07,43.08,27288.0,32.2719,32.3392,32.2046,32.2121,27288.0
2017-08-15 11:30:00,43.07,43.12,43.01,43.05,17567.0,32.2046,32.242,32.1597,32.1896,17567.0
2017-08-15 12:00:00,43.04,43.11,43.04,43.07,19828.0,32.1822,32.2345,32.1822,32.2046,19828.0
2017-08-15 12:30:00,43.07,43.07,42.97,42.98,13256.0,32.2046,32.2046,32.1298,32.1373,13256.0
2017-08-15 13:00:00,42.97,43.01,42.92,42.98,11475.0,32.1298,32.1597,32.0924,32.1373,11475.0
2017-08-15 13:30:00,42.99,43.0,42.93,42.96,12069.0,32.1448,32.1522,32.0999,32.1223,12069.0
2017-08-15 14:00:00,42.97,43.0,42.94,42.99,8751.0,32.1298,32.1522,32.1074,32.1448,8751.0
2017-08-15 14:30:00,42.99,42.99,42.93,42.97,22648.0,32.1448,32.1448,32.0999,32.1298,22648.0
2017-08-15 15:00:00,42.97,43.05,42.95,43.02,31900.0,32.1298,32.1896,32.1149,32.1672,31900.0
2017-08-15 15:30:00,43.02,43.02,42.8,42.8,103321.0,32.1672,32.1672,32.0027,32.0027,103321.0
2017-08-16 09:30:00,42.95,43.15,42.95,43.06,15859.0,32.1149,32.2644,32.1149,32.1971,15859.0
2017-08-16 10:00:00,43.1,43.17,43.05,43.07,15339.0,32.227,32.2794,32.1896,32.2046,15339.0
2017-08-16 10:30:00,43.07,43.12,42.97,42.98,22946.0,32.2046,32.242,32.1298,32.1373,22946.0
2017-08-16 11:00:00,43.01,43.01,42.93,42.96,34468.0,32.1597,32.1597,32.0999,32.1223,34468.0
2017-08-16 11:30:00,42.95,43.13,42.95,43.12,16603.0,32.1149,32.2494,32.1149,32.242,16603.0
2017-08-16 12:00:00,43.13,43.2,43.11,43.13,10761.0,32.2494,32.3018,32.2345,32.2494,10761.0
2017-08-16 12:30:00,43.11,43.16,42.95,42.95,10932.0,32.2345,32.2719,32.1149,32.1149,10932.0
2017-08-16 13:00:00,42.97,43.02,42.89,42.95,24957.0,32.1298,32.1672,32.07,32.1149,24957.0
2017-08-16 13:30:00,42.95,42.99,42.9,42.96,24881.0,32.1149,32.1448,32.0775,32.1223,24881.0
2017-08-16 14:00:00,42.95,42.97,42.71,42.81,46745.0,32.1149,32.1298,31.9354,32.0102,46745.0
2017-08-16 14:30:00,42.8,42.85,42.76,42.82,32935.0,32.0027,32.0401,31.9728,32.0177,32935.0
2017-08-16 15:00:00,42.82,42.86,42.75,42.81,25928.0,32.0177,32.0476,31.9653,32.0102,25928.0
2017-08-16 15:30:00,42.81,42.87,42.78,42.83,106258.0,32.0102,32.055,31.9877,32.0251,106258.0
2017-08-17 09:30:00,42.65,42.86,42.65,42.7,58801.0,31.8905,32.0476,31.8905,31.9279,58801.0
2017-08-17 10:00:00,42.67,42.79,42.4,42.48,17871.0,31.9055,31.9952,31.7036,31.7634,17871.0
2017-08-17 10:30:00,42.49,42.63,42.44,42.56,37270.0,31.7709,31.8756,31.7335,31.8232,37270.0
2017-08-17 11:00:00,42.55,42.68,42.52,42.58,12231.0,31.8158,31.913,31.7933,31.8382,12231.0
2017-08-17 11:30:00,42.58,42.59,42.49,42.52,11823.0,31.8382,31.8457,31.7709,31.7933,11823.0
2017-08-17 12:00:00,42.52,42.57,42.26,42.32,31384.0,31.7933,31.8307,31.5989,31.6438,31384.0
2017-08-17 12:30:00,42.33,42.33,42.14,42.18,18564.0,31.6513,31.6513,31.5092,31.5391,18564.0
2017-08-17 13:00:00,42.15,42.22,42.1,42.12,16639.0,31.5167,31.569,31.4793,31.4942,16639.0
2017-08-17 13:30:00,42.15,42.29,42.14,42.19,22974.0,31.5167,31.6214,31.5092,31.5466,22974.0
2017-08-17 14:00:00,42.21,42.22,42.04,42.12,26901.0,31.5615,31.569,31.4344,31.4942,26901.0
2017-08-17 14:30:00,42.11,42.13,42.0,42.1,34129.0,31.4868,31.5017,31.4045,31.4793,34129.0
2017-08-17 15:00:00,42.1,42.11,41.86,41.88,46266.0,31.4793,31.4868,31.2998,31.3148,46266.0
2017-08-17 15:30:00,41.89,41.94,41.6,41.69,157068.0,31.3223,31.3597,31.1054,31.1727,157068.0
2017-08-18 09:30:00,41.51,41.66,41.26,41.4,40428.0,31.0381,31.1503,30.8512,30.9559,40428.0
2017-08-18 10:00:00,41.41,41.76,41.39,41.55,33689.0,30.9634,31.2251,30.9484,31.068,33689.0
2017-08-18 10:30:00,41.56,41.62,41.46,41.53,33857.0,31.0755,31.1204,31.0007,31.0531,33857.0
2017-08-18 11:00:00,41.54,41.75,41.51,41.72,36728.0,31.0606,31.2176,31.0381,31.1952,36728.0
2017-08-18 11:30:00,41.69,41.81,41.64,41.79,23760.0,31.1727,31.2625,31.1353,31.2475,23760.0
2017-08-18 12:00:00,41.8,41.88,41.71,41.88,23488.0,31.255,31.3148,31.1877,31.3148,23488.0
2017-08-18 12:30:00,41.85,41.91,41.74,41.75,76830.0,31.2924,31.3372,31.2101,31.2176,76830.0
2017-08-18 13:00:00,41.77,41.82,41.64,41.69,29511.0,31.2325,31.2699,31.1353,31.1727,29511.0
2017-08-18 13:30:00,41.7,41.75,41.66,41.66,23899.0,31.1802,31.2176,31.1503,31.1503,23899.0
2017-08-18 14:00:00,41.66,41.68,41.56,41.63,48610.0,31.1503,31.1652,31.0755,31.1279,48610.0
2017-08-18 14:30:00,41.63,41.65,41.58,41.58,40504.0,31.1279,31.1428,31.0905,31.0905,40504.0
2017-08-18 15:00:00,41.57,41.66,41.55,41.59,57818.0,31.083,31.1503,31.068,31.098,57818.0
2017-08-18 15:30:00,41.59,41.66,41.52,41.54,158454.0,31.098,31.1503,31.0456,31.0606,158454.0
2017-08-21 09:30:00,41.51,41.59,41.35,41.36,26011.0,31.0381,31.098,30.9185,30.926,26011.0
2017-08-21 10:00:00,41.35,41.38,41.24,41.32,34203.0,30.9185,30.9409,30.8362,30.8961,34203.0
2017-08-21 10:30:00,41.31,41.4,41.28,41.3,26854.0,30.8886,30.9559,30.8662,30.8811,26854.0
2017-08-21 11:00:00,41.31,41.44,41.28,41.35,28449.0,30.8886,30.9858,30.8662,30.9185,28449.0
2017-08-21 11:30:00,41.35,41.48,41.34,41.45,6608.0,30.9185,31.0157,30.911,30.9933,6608.0
2017-08-21 12:00:00,41.43,41.59,41.43,41.59,8242.0,30.9783,31.098,30.9783,31.098,8242.0
2017-08-21 12:30:00,41.57,41.6,41.52,41.53,18805.0,31.083,31.1054,31.0456,31.0531,18805.0
2017-08-21 13:00:00,41.55,41.55,41.43,41.49,8705.0,31.068,31.068,30.9783,31.0232,8705.0
2017-08-21 13:30:00,41.49,41.53,41.34,41.38,23576.0,31.0232,31.0531,30.911,30.9409,23576.0
2017-08-21 14:00:00,41.38,41.54,41.38,41.5,23762.0,30.9409,31.0606,30.9409,31.0307,23762.0
2017-08-21 14:30:00,41.51,41.58,41.5,41.58,34223.0,31.0381,31.0905,31.0307,31.0905,34223.0
2017-08-21 15:00:00,41.57,41.59,41.45,41.51,36171.0,31.083,31.098,30.9933,31.0381,36171.0
2017-08-21 15:30:00,41.52,41.62,41.51,41.55,112117.0,31.0456,31.1204,31.0381,31.068,112117.0
2017-08-22 09:30:00,41.74,41.88,41.69,41.79,38475.0,31.2101,31.3148,31.1727,31.2475,38475.0
2017-08-22 10:00:00,41.8,41.84,41.74,41.8,48931.0,31.255,31.2849,31.2101,31.255,48931.0
2017-08-22 10:30:00,41.82,41.82,41.69,41.75,20149.0,31.2699,31.2699,31.1727,31.2176,20149.0
2017-08-22 11:00:00,41.76,41.77,41.7,41.74,23730.0,31.2251,31.2325,31.1802,31.2101,23730.0
2017-08-22 11:30:00,41.76,41.81,41.72,41.79,58443.0,31.2251,31.2625,31.1952,31.2475,58443.0
2017-08-22 12:00:00,41.78,41.8,41.68,41.69,29138.0,31.24,31.255,31.1652,31.1727,29138.0
2017-08-22 12:30:00,41.7,41.7,41.63,41.67,34738.0,31.1802,31.1802,31.1279,31.1578,34738.0
2017-08-22 13:00:00,41.68,41.76,41.66,41.68,25105.0,31.1652,31.2251,31.1503,31.1652,25105.0
2017-08-22 13:30:00,41.68,41.7,41.64,41.7,11464.0,31.1652,31.1802,31.1353,31.1802,11464.0
2017-08-22 14:00:00,41.7,41.7,41.63,41.68,20685.0,31.1802,31.1802,31.1279,31.1652,20685.0
2017-08-22 14:30:00,41.67,41.76,41.64,41.65,30400.0,31.1578,31.2251,31.1353,31.1428,30400.0
2017-08-22 15:00:00,41.65,41.75,41.64,41.75,34507.0,31.1428,31.2176,31.1353,31.2176,34507.0
2017-08-22 15:30:00,41.75,41.82,41.71,41.75,135753.0,31.2176,31.2699,31.1877,31.2176,135753.0
2017-08-23 09:30:00,41.45,41.84,41.34,41.8,52329.0,30.9933,31.2849,30.911,31.255,52329.0
2017-08-23 10:00:00,41.82,41.86,41.74,41.83,50600.0,31.2699,31.2998,31.2101,31.2774,50600.0
2017-08-23 10:30:00,41.84,41.97,41.83,41.95,49534.0,31.2849,31.3821,31.2774,31.3671,49534.0
2017-08-23 11:00:00,41.94,42.07,41.89,42.07,31938.0,31.3597,31.4569,31.3223,31.4569,31938.0
2017-08-23 11:30:00,42.07,42.18,42.02,42.13,42846.0,31.4569,31.5391,31.4195,31.5017,42846.0
2017-08-23 12:00:00,42.13,42.22,42.12,42.22,26766.0,31.5017,31.569,31.4942,31.569,26766.0
2017-08-23 12:30:00,42.21,42.22,42.17,42.18,21440.0,31.5615,31.569,31.5316,31.5391,21440.0
2017-08-23 13:00:00,42.18,42.18,41.98,41.98,29088.0,31.5391,31.5391,31.3896,31.3896,29088.0
2017-08-23 13:30:00,41.98,42.0,41.92,42.0,33460.0,31.3896,31.4045,31.3447,31.4045,33460.0
2017-08-23 14:00:00,42.0,42.02,41.93,41.95,19154.0,31.4045,31.4195,31.3522,31.3671,19154.0
2017-08-23 14:30:00,41.95,42.03,41.92,42.0,26368.0,31.3671,31.427,31.3447,31.4045,26368.0
2017-08-23 15:00:00,42.0,42.02,41.95,42.01,30526.0,31.4045,31.4195,31.3671,31.412,30526.0
2017-08-23 15:30:00,42.01,42.05,41.85,41.87,141688.0,31.412,31.4419,31.2924,31.3073,141688.0
2017-08-24 09:30:00,42.09,42.09,41.73,41.76,32339.0,31.4718,31.4718,31.2026,31.2251,32339.0
2017-08-24 10:00:00,41.76,42.01,41.76,41.96,24939.0,31.2251,31.412,31.2251,31.3746,24939.0
2017-08-24 10:30:00,41.97,42.02,41.92,42.01,15269.0,31.3821,31.4195,31.3447,31.412,15269.0
2017-08-24 11:00:00,42.0,42.05,41.95,41.97,25992.0,31.4045,31.4419,31.3671,31.3821,25992.0
2017-08-24 11:30:00,42.0,42.0,41.91,41.94,17096.0,31.4045,31.4045,31.3372,31.3597,17096.0
2017-08-24 12:00:00,41.94,42.0,41.94,41.96,9800.0,31.3597,31.4045,31.3597,31.3746,9800.0
2017-08-24 12:30:00,41.96,41.97,41.87,41.88,11565.0,31.3746,31.3821,31.3073,31.3148,11565.0
2017-08-24 13:00:00,41.88,41.93,41.84,41.9,30447.0,31.3148,31.3522,31.2849,31.3297,30447.0
2017-08-24 13:30:00,41.9,41.91,41.86,41.89,20321.0,31.3297,31.3372,31.2998,31.3223,20321.0
2017-08-24 14:00:00,41.9,41.98,41.87,41.96,19402.0,31.3297,31.3896,31.3073,31.3746,19402.0
2017-08-24 14:30:00,41.96,41.98,41.89,41.95,25308.0,31.3746,31.3896,31.3223,31.3671,25308.0
2017-08-24 15:00:00,41.94,41.98,41.91,41.96,34695.0,31.3597,31.3896,31.3372,31.3746,34695.0
2017-08-24 15:30:00,41.96,41.99,41.93,41.96,145568.0,31.3746,31.397,31.3522,31.3746,145568.0
2017-08-25 09:30:00,42.06,42.45,42.06,42.37,21140.0,31.4494,31.741,31.4494,31.6812,21140.0
2017-08-25 10:00:00,42.33,42.39,42.26,42.34,32806.0,31.6513,31.6961,31.5989,31.6587,32806.0
2017-08-25 10:30:00,42.33,42.41,42.28,42.4,46417.0,31.6513,31.7111,31.6139,31.7036,46417.0
2017-08-25 11:00:00,42.39,42.41,42.32,42.36,22673.0,31.6961,31.7111,31.6438,31.6737,22673.0
2017-08-25 11:30:00,42.36,42.45,42.33,42.35,24752.0,31.6737,31.741,31.6513,31.6662,24752.0
2017-08-25 12:00:00,42.36,42.48,42.36,42.47,23530.0,31.6737,31.7634,31.6737,31.756,23530.0
2017-08-25 12:30:00,42.45,42.47,42.38,42.4,20586.0,31.741,31.756,31.6887,31.7036,20586.0
2017-08-25 13:00:00,42.41,42.44,42.37,42.41,12849.0,31.7111,31.7335,31.6812,31.7111,12849.0
2017-08-25 13:30:00,42.41,42.42,42.37,42.39,18934.0,31.7111,31.7186,31.6812,31.6961,18934.0
2017-08-25 14:00:00,42.4,42.5,42.38,42.46,21611.0,31.7036,31.7784,31.6887,31.7485,21611.0
2017-08-25 14:30:00,42.46,42.48,42.42,42.46,53237.0,31.7485,31.7634,31.7186,31.7485,53237.0
2017-08-25 15:00:00,42.45,42.5,42.41,42.44,38588.0,31.741,31.7784,31.7111,31.7335,38588.0
2017-08-25 15:30:00,42.44,42.47,42.3,42.31,84726.0,31.7335,31.756,31.6288,31.6363,84726.0
2017-08-28 09:30:00,42.41,42.45,42.35,42.39,7897.0,31.7111,31.741,31.6662,31.6961,7897.0
2017-08-28 10:00:00,42.42,42.42,42.19,42.29,23540.0,31.7186,31.7186,31.5466,31.6214,23540.0
2017-08-28 10:30:00,42.25,42.4,42.24,42.34,16291.0,31.5915,31.7036,31.584,31.6587,16291.0
2017-08-28 11:00:00,42.32,42.36,42.25,42.27,26126.0,31.6438,31.6737,31.5915,31.6064,26126.0
2017-08-28 11:30:00,42.26,42.32,42.22,42.29,37331.0,31.5989,31.6438,31.569,31.6214,37331.0
2017-08-28 12:00:00,42.3,42.35,42.25,42.26,18944.0,31.6288,31.6662,31.5915,31.5989,18944.0
2017-08-28 12:30:00,42.27,42.29,42.18,42.22,24005.0,31.6064,31.6214,31.5391,31.569,24005.0
2017-08-28 13:00:00,42.22,42.26,42.18,42.2,17401.0,31.569,31.5989,31.5391,31.5541,17401.0
2017-08-28 13:30:00,42.2,42.2,42.08,42.12,26408.0,31.5541,31.5541,31.4643,31.4942,26408.0
2017-08-28 14:00:00,42.13,42.17,42.09,42.11,35214.0,31.5017,31.5316,31.4718,31.4868,35214.0
2017-08-28 14:30:00,42.09,42.09,41.99,41.99,45406.0,31.4718,31.4718,31.397,31.397,45406.0
2017-08-28 15:00:00,42.01,42.1,42.0,42.08,38153.0,31.412,31.4793,31.4045,31.4643,38153.0
2017-08-28 15:30:00,42.09,42.12,41.99,42.07,176154.0,31.4718,31.4942,31.397,31.4569,176154.0
2017-08-29 09:30:00,41.39,41.74,41.31,41.66,32467.0,30.9484,31.2101,30.8886,31.1503,32467.0
2017-08-29 10:00:00,41.66,41.71,41.6,41.7,47879.0,31.1503,31.1877,31.1054,31.1802,47879.0
2017-08-29 10:30:00,41.7,41.76,41.65,41.71,27871.0,31.1802,31.2251,31.1428,31.1877,27871.0
2017-08-29 11:00:00,41.73,41.8,41.66,41.71,23522.0,31.2026,31.255,31.1503,31.1877,23522.0
2017-08-29 11:30:00,41.72,41.75,41.66,41.7,26716.0,31.1952,31.2176,31.1503,31.1802,26716.0
2017-08-29 12:00:00,41.69,41.82,41.65,41.76,30488.0,31.1727,31.2699,31.1428,31.2251,30488.0
2017-08-29 12:30:00,41.76,41.9,41.76,41.89,12137.0,31.2251,31.3297,31.2251,31.3223,12137.0
2017-08-29 13:00:00,41.91,41.94,41.85,41.93,13793.0,31.3372,31.3597,31.2924,31.3522,13793.0
2017-08-29 13:30:00,41.94,41.94,41.84,41.87,22645.0,31.3597,31.3597,31.2849,31.3073,22645.0
2017-08-29 14:00:00,41.87,41.94,41.87,41.9,18211.0,31.3073,31.3597,31.3073,31.3297,18211.0
2017-08-29 14:30:00,41.9,41.94,41.89,41.93,31450.0,31.3297,31.3597,31.3223,31.3522,31450.0
2017-08-29 15:00:00,41.93,42.0,41.91,41.92,49702.0,31.3522,31.4045,31.3372,31.3447,49702.0
2017-08-29 15:30:00,41.92,41.98,41.87,41.92,110475.0,31.3447,31.3896,31.3073,31.3447,110475.0
2017-08-30 09:30:00,41.96,42.14,41.83,42.14,18860.0,31.3746,31.5092,31.2774,31.5092,18860.0
2017-08-30 10:00:00,42.14,42.21,42.09,42.19,17740.0,31.5092,31.5615,31.4718,31.5466,17740.0
2017-08-30 10:30:00,42.19,42.33,42.14,42.29,26849.0,31.5466,31.6513,31.5092,31.6214,26849.0
2017-08-30 11:00:00,42.25,42.39,42.25,42.35,31520.0,31.5915,31.6961,31.5915,31.6662,31520.0
2017-08-30 11:30:00,42.39,42.39,42.24,42.24,28753.0,31.6961,31.6961,31.584,31.584,28753.0
2017-08-30 12:00:00,42.24,42.29,42.19,42.19,36376.0,31.584,31.6214,31.5466,31.5466,36376.0
2017-08-30 12:30:00,42.21,42.28,42.18,42.28,13401.0,31.5615,31.6139,31.5391,31.6139,13401.0
2017-08-30 13:00:00,42.3,42.34,42.27,42.33,15237.0,31.6288,31.6587,31.6064,31.6513,15237.0
2017-08-30 13:30:00,42.34,42.34,42.26,42.26,16815.0,31.6587,31.6587,31.5989,31.5989,16815.0
2017-08-30 14:00:00,42.25,42.25,42.15,42.17,19880.0,31.5915,31.5915,31.5167,31.5316,19880.0
2017-08-30 14:30:00,42.19,42.22,42.17,42.22,21050.0,31.5466,31.569,31.5316,31.569,21050.0
2017-08-30 15:00:00,42.21,42.22,42.1,42.16,31604.0,31.5615,31.569,31.4793,31.5242,31604.0
2017-08-30 15:30:00,42.16,42.17,42.07,42.09,94164.0,31.5242,31.5316,31.4569,31.4718,94164.0
2017-08-31 09:30:00,42.31,42.33,42.08,42.19,8297.0,31.6363,31.6513,31.4643,31.5466,8297.0
2017-08-31 10:00:00,42.2,42.31,42.17,42.21,15654.0,31.5541,31.6363,31.5316,31.5615,15654.0
2017-08-31 10:30:00,42.22,42.22,42.09,42.22,10415.0,31.569,31.569,31.4718,31.569,10415.0
2017-08-31 11:00:00,42.21,42.32,42.18,42.3,18476.0,31.5615,31.6438,31.5391,31.6288,18476.0
2017-08-31 11:30:00,42.29,42.32,42.22,42.23,17245.0,31.6214,31.6438,31.569,31.5765,17245.0
2017-08-31 12:00:00,42.22,42.25,42.18,42.2,12130.0,31.569,31.5915,31.5391,31.5541,12130.0
2017-08-31 12:30:00,42.19,42.2,42.13,42.13,11687.0,31.5466,31.5541,31.5017,31.5017,11687.0
2017-08-31 13:00:00,42.13,42.16,42.06,42.08,20662.0,31.5017,31.5242,31.4494,31.4643,20662.0
2017-08-31 13:30:00,42.07,42.15,42.06,42.1,27675.0,31.4569,31.5167,31.4494,31.4793,27675.0
2017-08-31 14:00:00,42.1,42.11,42.05,42.09,19515.0,31.4793,31.4868,31.4419,31.4718,19515.0
2017-08-31 14:30:00,42.08,42.15,42.06,42.15,18770.0,31.4643,31.5167,31.4494,31.5167,18770.0
2017-08-31 15:00:00,42.15,42.15,42.08,42.11,19049.0,31.5167,31.5167,31.4643,31.4868,19049.0
2017-08-31 15:30:00,42.12,42.18,42.08,42.12,122535.0,31.4942,31.5391,31.4643,31.4942,122535.0
2017-09-01 09:30:00,42.19,42.54,42.19,42.5,11727.0,31.5466,31.8083,31.5466,31.7784,11727.0
2017-09-01 10:00:00,42.59,42.62,42.5,42.55,12614.0,31.8457,31.8681,31.7784,31.8158,12614.0
2017-09-01 10:30:00,42.55,42.6,42.51,42.58,7175.0,31.8158,31.8532,31.7859,31.8382,7175.0
2017-09-01 11:00:00,42.56,42.61,42.5,42.5,16093.0,31.8232,31.8606,31.7784,31.7784,16093.0
2017-09-01 11:30:00,42.5,42.53,42.49,42.51,21857.0,31.7784,31.8008,31.7709,31.7859,21857.0
2017-09-01 12:00:00,42.51,42.54,42.47,42.47,13703.0,31.7859,31.8083,31.756,31.756,13703.0
2017-09-01 12:30:00,42.46,42.56,42.45,42.56,12928.0,31.7485,31.8232,31.741,31.8232,12928.0
2017-09-01 13:00:00,42.56,42.59,42.55,42.59,11989.0,31.8232,31.8457,31.8158,31.8457,11989.0
2017-09-01 13:30:00,42.59,42.59,42.53,42.54,9846.0,31.8457,31.8457,31.8008,31.8083,9846.0
2017-09-01 14:00:00,42.53,42.53,42.47,42.47,10723.0,31.8008,31.8008,31.756,31.756,10723.0
2017-09-01 14:30:00,42.47,42.5,42.46,42.48,17893.0,31.756,31.7784,31.7485,31.7634,17893.0
2017-09-01 15:00:00,42.48,42.48,42.41,42.42,19543.0,31.7634,31.7634,31.7111,31.7186,19543.0
2017-09-01 15:30:00,42.42,42.5,42.39,42.4,48488.0,31.7186,31.7784,31.6961,31.7036,48488.0
2017-09-05 09:30:00,42.04,42.17,41.8,41.9,22250.0,31.4344,31.5316,31.255,31.3297,22250.0
2017-09-05 10:00:00,41.89,41.89,41.77,41.79,37240.0,31.3223,31.3223,31.2325,31.2475,37240.0
2017-09-05 10:30:00,41.79,41.82,41.69,41.72,23841.0,31.2475,31.2699,31.1727,31.1952,23841.0
2017-09-05 11:00:00,41.71,41.83,41.65,41.65,21291.0,31.1877,31.2774,31.1428,31.1428,21291.0
2017-09-05 11:30:00,41.67,41.74,41.64,41.71,15317.0,31.1578,31.2101,31.1353,31.1877,15317.0
2017-09-05 12:00:00,41.71,41.71,41.42,41.42,23372.0,31.1877,31.1877,30.9708,30.9708,23372.0
2017-09-05 12:30:00,41.41,41.42,41.33,41.36,27768.0,30.9634,30.9708,30.9035,30.926,27768.0
2017-09-05 13:00:00,41.36,41.36,41.19,41.3,17298.0,30.926,30.926,30.7989,30.8811,17298.0
2017-09-05 13:30:00,41.29,41.35,41.21,41.32,15540.0,30.8736,30.9185,30.8138,30.8961,15540.0
2017-09-05 14:00:00,41.32,41.34,41.22,41.3,17729.0,30.8961,30.911,30.8213,30.8811,17729.0
2017-09-05 14:30:00,41.29,41.31,41.13,41.14,24147.0,30.8736,30.8886,30.754,30.7615,24147.0
2017-09-05 15:00:00,41.14,41.18,41.06,41.1,36669.0,30.7615,30.7914,30.7017,30.7316,36669.0
2017-09-05 15:30:00,41.1,41.2,40.94,41.07,170446.0,30.7316,30.8063,30.6119,30.7091,170446.0
2017-09-06 09:30:00,41.36,41.39,41.04,41.39,105451.0,30.926,30.9484,30.6867,30.9484,105451.0
2017-09-06 10:00:00,41.38,41.55,41.36,41.52,23821.0,30.9409,31.068,30.926,31.0456,23821.0
2017-09-06 10:30:00,41.52,41.58,41.4,41.44,40678.0,31.0456,31.0905,30.9559,30.9858,40678.0
2017-09-06 11:00:00,41.44,41.45,41.32,41.35,16745.0,30.9858,30.9933,30.8961,30.9185,16745.0
2017-09-06 11:30:00,41.34,41.35,41.14,41.22,31406.0,30.911,30.9185,30.7615,30.8213,31406.0
2017-09-06 12:00:00,41.22,41.24,41.11,41.22,24682.0,30.8213,30.8362,30.739,30.8213,24682.0
2017-09-06 12:30:00,41.21,41.36,41.16,41.34,40196.0,30.8138,30.926,30.7764,30.911,40196.0
2017-09-06 13:00:00,41.34,41.51,41.34,41.41,28998.0,30.911,31.0381,30.911,30.9634,28998.0
2017-09-06 13:30:00,41.43,41.45,41.39,41.4,39395.0,30.9783,30.9933,30.9484,30.9559,39395.0
2017-09-06 14:00:00,41.41,41.43,41.19,41.22,133076.0,30.9634,30.9783,30.7989,30.8213,133076.0
2017-09-06 14:30:00,41.21,41.24,41.1,41.17,82927.0,30.8138,30.8362,30.7316,30.7839,82927.0
2017-09-06 15:00:00,41.16,41.25,41.12,41.21,42664.0,30.7764,30.8437,30.7465,30.8138,42664.0
2017-09-06 15:30:00,41.21,41.23,41.14,41.2,242257.0,30.8138,30.8288,30.7615,30.8063,242257.0
2017-09-07 09:30:00,41.13,41.25,40.95,40.96,68282.0,30.754,30.8437,30.6194,30.6269,68282.0
2017-09-07 10:00:00,40.97,40.99,40.39,40.39,60649.0,30.6344,30.6493,30.2007,30.2007,60649.0
2017-09-07 10:30:00,40.38,40.77,40.34,40.69,87631.0,30.1932,30.4848,30.1633,30.425,87631.0
2017-09-07 11:00:00,40.67,40.78,40.4,40.4,51954.0,30.41,30.4923,30.2082,30.2082,51954.0
2017-09-07 11:30:00,40.39,40.46,40.27,40.36,34297.0,30.2007,30.253,30.111,30.1782,34297.0
2017-09-07 12:00:00,40.35,40.57,40.34,40.5,29642.0,30.1708,30.3353,30.1633,30.2829,29642.0
2017-09-07 12:30:00,40.49,40.62,40.44,40.6,23441.0,30.2755,30.3727,30.2381,30.3577,23441.0
2017-09-07 13:00:00,40.59,40.6,40.4,40.4,17787.0,30.3502,30.3577,30.2082,30.2082,17787.0
2017-09-07 13:30:00,40.4,40.45,40.36,40.38,37314.0,30.2082,30.2455,30.1782,30.1932,37314.0
2017-09-07 14:00:00,40.39,40.49,40.34,40.49,27935.0,30.2007,30.2755,30.1633,30.2755,27935.0
2017-09-07 14:30:00,40.49,40.57,40.44,40.55,31549.0,30.2755,30.3353,30.2381,30.3203,31549.0
2017-09-07 15:00:00,40.55,40.57,40.44,40.45,37881.0,30.3203,30.3353,30.2381,30.2455,37881.0
2017-09-07 15:30:00,40.45,40.54,40.44,40.52,93314.0,30.2455,30.3128,30.2381,30.2979,93314.0
2017-09-08 09:30:00,40.49,40.89,40.44,40.81,48176.0,30.2755,30.5745,30.2381,30.5147,48176.0
2017-09-08 10:00:00,40.83,40.98,40.7,40.77,102121.0,30.5297,30.6418,30.4325,30.4848,102121.0
2017-09-08 10:30:00,40.78,41.04,40.75,40.92,43247.0,30.4923,30.6867,30.4699,30.597,43247.0
2017-09-08 11:00:00,40.91,41.05,40.83,40.89,41360.0,30.5895,30.6942,30.5297,30.5745,41360.0
2017-09-08 11:30:00,40.88,40.99,40.87,40.89,31104.0,30.5671,30.6493,30.5596,30.5745,31104.0
2017-09-08 12:00:00,40.89,40.98,40.84,40.98,23801.0,30.5745,30.6418,30.5372,30.6418,23801.0
2017-09-08 12:30:00,40.98,41.07,40.95,41.03,20235.0,30.6418,30.7091,30.6194,30.6792,20235.0
2017-09-08 13:00:00,41.0,41.02,40.93,40.94,21111.0,30.6568,30.6717,30.6045,30.6119,21111.0
2017-09-08 13:30:00,40.95,41.09,40.94,41.09,22222.0,30.6194,30.7241,30.6119,30.7241,22222.0
2017-09-08 14:00:00,41.08,41.29,41.08,41.26,38474.0,30.7166,30.8736,30.7166,30.8512,38474.0
2017-09-08 14:30:00,41.25,41.3,41.18,41.18,37733.0,30.8437,30.8811,30.7914,30.7914,37733.0
2017-09-08 15:00:00,41.2,41.23,41.04,41.05,49124.0,30.8063,30.8288,30.6867,30.6942,49124.0
2017-09-08 15:30:00,41.05,41.25,41.01,41.2,324445.0,30.6942,30.8437,30.6643,30.8063,324445.0
2017-09-11 09:30:00,41.8,42.28,41.7,42.17,130753.0,31.255,31.6139,31.1802,31.5316,130753.0
2017-09-11 10:00:00,42.17,42.38,42.12,42.34,84348.0,31.5316,31.6887,31.4942,31.6587,84348.0
2017-09-11 10:30:00,42.37,42.55,42.31,42.39,70947.0,31.6812,31.8158,31.6363,31.6961,70947.0
2017-09-11 11:00:00,42.44,42.61,42.32,42.47,54099.0,31.7335,31.8606,31.6438,31.756,54099.0
2017-09-11 11:30:00,42.47,42.69,42.45,42.63,45833.0,31.756,31.9205,31.741,31.8756,45833.0
2017-09-11 12:00:00,42.62,42.7,42.51,42.68,38924.0,31.8681,31.9279,31.7859,31.913,38924.0
2017-09-11 12:30:00,42.68,42.74,42.5,42.51,30896.0,31.913,31.9578,31.7784,31.7859,30896.0
2017-09-11 13:00:00,42.54,42.58,42.49,42.55,28253.0,31.8083,31.8382,31.7709,31.8158,28253.0
2017-09-11 13:30:00,42.55,42.59,42.39,42.45,48971.0,31.8158,31.8457,31.6961,31.741,48971.0
2017-09-11 14:00:00,42.45,42.56,42.4,42.53,92126.0,31.741,31.8232,31.7036,31.8008,92126.0
2017-09-11 14:30:00,42.53,42.6,42.46,42.46,42720.0,31.8008,31.8532,31.7485,31.7485,42720.0
2017-09-11 15:00:00,42.45,42.58,42.44,42.54,75705.0,31.741,31.8382,31.7335,31.8083,75705.0
2017-09-11 15:30:00,42.53,42.64,42.48,42.57,251884.0,31.8008,31.8831,31.7634,31.8307,251884.0
2017-09-12 09:30:00,42.76,43.28,42.72,42.91,75232.0,31.9728,32.3616,31.9429,32.0849,75232.0
2017-09-12 10:00:00,42.91,43.09,42.87,43.02,62776.0,32.0849,32.2195,32.055,32.1672,62776.0
2017-09-12 10:30:00,43.01,43.08,42.89,43.01,24884.0,32.1597,32.2121,32.07,32.1597,24884.0
2017-09-12 11:00:00,43.01,43.09,42.91,42.99,46716.0,32.1597,32.2195,32.0849,32.1448,46716.0
2017-09-12 11:30:00,42.99,43.13,42.98,43.04,38070.0,32.1448,32.2494,32.1373,32.1822,38070.0
2017-09-12 12:00:00,43.04,43.18,43.04,43.13,37070.0,32.1822,32.2868,32.1822,32.2494,37070.0
2017-09-12 12:30:00,43.15,43.18,43.1,43.13,22593.0,32.2644,32.2868,32.227,32.2494,22593.0
2017-09-12 13:00:00,43.14,43.23,43.13,43.23,47091.0,32.2569,32.3242,32.2494,32.3242,47091.0
2017-09-12 13:30:00,43.23,43.24,43.14,43.14,22680.0,32.3242,32.3317,32.2569,32.2569,22680.0
2017-09-12 14:00:00,43.13,43.15,43.0,43.05,33465.0,32.2494,32.2644,32.1522,32.1896,33465.0
2017-09-12 14:30:00,43.05,43.2,43.04,43.2,40002.0,32.1896,32.3018,32.1822,32.3018,40002.0
2017-09-12 15:00:00,43.2,43.28,43.18,43.2,29224.0,32.3018,32.3616,32.2868,32.3018,29224.0
2017-09-12 15:30:00,43.21,43.29,43.11,43.15,140983.0,32.3093,32.3691,32.2345,32.2644,140983.0
2017-09-13 09:30:00,43.1,43.28,43.0,43.12,47135.0,32.227,32.3616,32.1522,32.242,47135.0
2017-09-13 10:00:00,43.15,43.3,43.13,43.25,25736.0,32.2644,32.3766,32.2494,32.3392,25736.0
2017-09-13 10:30:00,43.27,43.39,43.27,43.29,13590.0,32.3541,32.4439,32.3541,32.3691,13590.0
2017-09-13 11:00:00,43.28,43.3,43.21,43.23,9879.0,32.3616,32.3766,32.3093,32.3242,9879.0
2017-09-13 11:30:00,43.24,43.29,43.18,43.2,22510.0,32.3317,32.3691,32.2868,32.3018,22510.0
2017-09-13 12:00:00,43.19,43.26,43.19,43.25,17804.0,32.2943,32.3467,32.2943,32.3392,17804.0
2017-09-13 12:30:00,43.26,43.27,43.19,43.22,17508.0,32.3467,32.3541,32.2943,32.3167,17508.0
2017-09-13 13:00:00,43.22,43.24,43.11,43.13,26226.0,32.3167,32.3317,32.2345,32.2494,26226.0
2017-09-13 13:30:00,43.12,43.14,43.06,43.12,12020.0,32.242,32.2569,32.1971,32.242,12020.0
2017-09-13 14:00:00,43.12,43.2,43.1,43.2,20912.0,32.242,32.3018,32.227,32.3018,20912.0
2017-09-13 14:30:00,43.2,43.36,43.17,43.33,26697.0,32.3018,32.4214,32.2794,32.399,26697.0
2017-09-13 15:00:00,43.33,43.33,43.24,43.27,21431.0,32.399,32.399,32.3317,32.3541,21431.0
2017-09-13 15:30:00,43.27,43.32,43.24,43.28,89893.0,32.3541,32.3915,32.3317,32.3616,89893.0
2017-09-14 09:30:00,43.29,43.52,43.24,43.31,50439.0,32.3691,32.5411,32.3317,32.384,50439.0
2017-09-14 10:00:00,43.28,43.37,43.21,43.33,22616.0,32.3616,32.4289,32.3093,32.399,22616.0
2017-09-14 10:30:00,43.33,43.37,43.25,43.26,24627.0,32.399,32.4289,32.3392,32.3467,24627.0
2017-09-14 11:00:00,43.25,43.29,43.16,43.17,25569.0,32.3392,32.3691,32.2719,32.2794,25569.0
2017-09-14 11:30:00,43.17,43.18,43.06,43.09,25710.0,32.2794,32.2868,32.1971,32.2195,25710.0
2017-09-14 12:00:00,43.09,43.14,43.04,43.07,23147.0,32.2195,32.2569,32.1822,32.2046,23147.0
2017-09-14 12:30:00,43.05,43.1,43.01,43.03,17595.0,32.1896,32.227,32.1597,32.1747,17595.0
2017-09-14 13:00:00,43.01,43.01,42.86,42.91,25060.0,32.1597,32.1597,32.0476,32.0849,25060.0
2017-09-14 13:30:00,42.91,42.92,42.76,42.78,19771.0,32.0849,32.0924,31.9728,31.9877,19771.0
2017-09-14 14:00:00,42.78,42.93,42.78,42.9,29027.0,31.9877,32.0999,31.9877,32.0775,29027.0
2017-09-14 14:30:00,42.9,42.91,42.83,42.84,23851.0,32.0775,32.0849,32.0251,32.0326,23851.0
2017-09-14 15:00:00,42.83,42.91,42.8,42.83,40273.0,32.0251,32.0849,32.0027,32.0251,40273.0
2017-09-14 15:30:00,42.82,42.83,42.7,42.74,105786.0,32.0177,32.0251,31.9279,31.9578,105786.0
2017-09-15 09:30:00,42.72,42.92,42.67,42.89,97082.0,31.9429,32.0924,31.9055,32.07,97082.0
2017-09-15 10:00:00,42.91,43.08,42.88,43.06,31454.0,32.0849,32.2121,32.0625,32.1971,31454.0
2017-09-15 10:30:00,43.04,43.09,42.84,42.89,9007.0,32.1822,32.2195,32.0326,32.07,9007.0
2017-09-15 11:00:00,42.89,43.01,42.87,42.95,13997.0,32.07,32.1597,32.055,32.1149,13997.0
2017-09-15 11:30:00,42.97,43.0,42.86,42.88,29637.0,32.1298,32.1522,32.0476,32.0625,29637.0
2017-09-15 12:00:00,42.87,42.88,42.78,42.79,16334.0,32.055,32.0625,31.9877,31.9952,16334.0
2017-09-15 12:30:00,42.79,42.86,42.75,42.85,23593.0,31.9952,32.0476,31.9653,32.0401,23593.0
2017-09-15 13:00:00,42.84,42.86,42.81,42.86,9999.0,32.0326,32.0476,32.0102,32.0476,9999.0
2017-09-15 13:30:00,42.84,42.9,42.84,42.86,6901.0,32.0326,32.0775,32.0326,32.0476,6901.0
2017-09-15 14:00:00,42.87,42.93,42.84,42.88,12828.0,32.055,32.0999,32.0326,32.0625,12828.0
2017-09-15 14:30:00,42.89,42.91,42.83,42.86,24752.0,32.07,32.0849,32.0251,32.0476,24752.0
2017-09-15 15:00:00,42.86,42.92,42.83,42.92,35777.0,32.0476,32.0924,32.0251,32.0924,35777.0
2017-09-15 15:30:00,42.91,43.06,42.91,43.01,176458.0,32.0849,32.1971,32.0849,32.1597,176458.0
2017-09-18 09:30:00,43.13,43.33,43.13,43.27,25323.0,32.2494,32.399,32.2494,32.3541,25323.0
2017-09-18 10:00:00,43.3,43.33,43.23,43.32,21340.0,32.3766,32.399,32.3242,32.3915,21340.0
2017-09-18 10:30:00,43.34,43.42,43.24,43.35,64197.0,32.4065,32.4663,32.3317,32.4139,64197.0
2017-09-18 11:00:00,43.34,43.52,43.33,43.51,28266.0,32.4065,32.5411,32.399,32.5336,28266.0
2017-09-18 11:30:00,43.51,43.51,43.34,43.42,70377.0,32.5336,32.5336,32.4065,32.4663,70377.0
2017-09-18 12:00:00,43.46,43.54,43.45,43.53,9703.0,32.4962,32.556,32.4887,32.5485,9703.0
2017-09-18 12:30:00,43.51,43.62,43.49,43.56,20583.0,32.5336,32.6158,32.5186,32.571,20583.0
2017-09-18 13:00:00,43.54,43.59,43.53,43.57,12644.0,32.556,32.5934,32.5485,32.5784,12644.0
2017-09-18 13:30:00,43.55,43.71,43.53,43.68,20096.0,32.5635,32.6831,32.5485,32.6607,20096.0
2017-09-18 14:00:00,43.68,43.73,43.56,43.65,35478.0,32.6607,32.6981,32.571,32.6383,35478.0
2017-09-18 14:30:00,43.64,43.64,43.53,43.56,37098.0,32.6308,32.6308,32.5485,32.571,37098.0
2017-09-18 15:00:00,43.56,43.63,43.51,43.61,33234.0,32.571,32.6233,32.5336,32.6084,33234.0
2017-09-18 15:30:00,43.62,43.62,43.51,43.55,105586.0,32.6158,32.6158,32.5336,32.5635,105586.0
2017-09-19 09:30:00,43.5,43.87,43.46,43.86,26793.0,32.5261,32.8028,32.4962,32.7953,26793.0
2017-09-19 10:00:00,43.81,43.94,43.78,43.82,47258.0,32.7579,32.8551,32.7355,32.7654,47258.0
2017-09-19 10:30:00,43.83,43.88,43.77,43.82,11087.0,32.7729,32.8102,32.728,32.7654,11087.0
2017-09-19 11:00:00,43.8,43.8,43.67,43.69,33373.0,32.7504,32.7504,32.6532,32.6682,33373.0
2017-09-19 11:30:00,43.68,43.68,43.57,43.65,34930.0,32.6607,32.6607,32.5784,32.6383,34930.0
2017-09-19 12:00:00,43.64,43.72,43.58,43.72,29969.0,32.6308,32.6906,32.5859,32.6906,29969.0
2017-09-19 12:30:00,43.71,43.77,43.68,43.71,43883.0,32.6831,32.728,32.6607,32.6831,43883.0
2017-09-19 13:00:00,43.72,43.74,43.64,43.66,24310.0,32.6906,32.7056,32.6308,32.6457,24310.0
2017-09-19 13:30:00,43.66,43.76,43.64,43.7,28499.0,32.6457,32.7205,32.6308,32.6757,28499.0
2017-09-19 14:00:00,43.7,43.72,43.65,43.67,30074.0,32.6757,32.6906,32.6383,32.6532,30074.0
2017-09-19 14:30:00,43.68,43.7,43.6,43.64,34576.0,32.6607,32.6757,32.6009,32.6308,34576.0
2017-09-19 15:00:00,43.65,43.67,43.59,43.6,47878.0,32.6383,32.6532,32.5934,32.6009,47878.0
2017-09-19 15:30:00,43.6,43.64,43.49,43.57,132458.0,32.6009,32.6308,32.5186,32.5784,132458.0
2017-09-20 09:30:00,43.46,43.46,43.15,43.26,49176.0,32.6072,32.6072,32.3746,32.4571,49176.0
2017-09-20 10:00:00,43.26,43.31,43.16,43.21,77559.0,32.4571,32.4946,32.3821,32.4196,77559.0
2017-09-20 10:30:00,43.22,43.39,43.19,43.39,36650.0,32.4271,32.5547,32.4046,32.5547,36650.0
2017-09-20 11:00:00,43.42,43.54,43.38,43.5,25689.0,32.5772,32.6672,32.5472,32.6372,25689.0
2017-09-20 11:30:00,43.51,43.57,43.49,43.54,17245.0,32.6447,32.6897,32.6297,32.6672,17245.0
2017-09-20 12:00:00,43.55,43.58,43.41,43.42,45313.0,32.6747,32.6972,32.5697,32.5772,45313.0
2017-09-20 12:30:00,43.43,43.53,43.43,43.52,21516.0,32.5847,32.6597,32.5847,32.6522,21516.0
2017-09-20 13:00:00,43.52,43.59,43.52,43.57,17608.0,32.6522,32.7047,32.6522,32.6897,17608.0
2017-09-20 13:30:00,43.57,43.57,43.46,43.46,31878.0,32.6897,32.6897,32.6072,32.6072,31878.0
2017-09-20 14:00:00,43.49,43.97,43.47,43.94,80988.0,32.6297,32.9898,32.6147,32.9673,80988.0
2017-09-20 14:30:00,43.94,44.05,43.91,44.05,54858.0,32.9673,33.0498,32.9448,33.0498,54858.0
2017-09-20 15:00:00,44.03,44.06,43.85,43.88,50811.0,33.0348,33.0574,32.8998,32.9223,50811.0
2017-09-20 15:30:00,43.88,44.0,43.85,43.92,149297.0,32.9223,33.0123,32.8998,32.9523,149297.0
2017-09-21 09:30:00,43.91,44.1,43.8,43.85,44299.0,32.9448,33.0874,32.8623,32.8998,44299.0
2017-09-21 10:00:00,43.87,43.87,43.71,43.77,52489.0,32.9148,32.9148,32.7948,32.8398,52489.0
2017-09-21 10:30:00,43.77,43.9,43.74,43.84,25469.0,32.8398,32.9373,32.8173,32.8923,25469.0
2017-09-21 11:00:00,43.84,43.93,43.79,43.91,18081.0,32.8923,32.9598,32.8548,32.9448,18081.0
2017-09-21 11:30:00,43.91,43.96,43.85,43.85,17751.0,32.9448,32.9823,32.8998,32.8998,17751.0
2017-09-21 12:00:00,43.87,43.89,43.83,43.87,11918.0,32.9148,32.9298,32.8848,32.9148,11918.0
2017-09-21 12:30:00,43.87,43.9,43.85,43.88,14227.0,32.9148,32.9373,32.8998,32.9223,14227.0
2017-09-21 13:00:00,43.89,43.92,43.87,43.87,15206.0,32.9298,32.9523,32.9148,32.9148,15206.0
2017-09-21 13:30:00,43.87,43.92,43.82,43.91,16849.0,32.9148,32.9523,32.8773,32.9448,16849.0
2017-09-21 14:00:00,43.92,43.95,43.88,43.94,37037.0,32.9523,32.9748,32.9223,32.9673,37037.0
2017-09-21 14:30:00,43.94,43.95,43.86,43.91,24222.0,32.9673,32.9748,32.9073,32.9448,24222.0
2017-09-21 15:00:00,43.91,43.93,43.86,43.89,34452.0,32.9448,32.9598,32.9073,32.9298,34452.0
2017-09-21 15:30:00,43.89,43.91,43.74,43.79,171606.0,32.9298,32.9448,32.8173,32.8548,171606.0
2017-09-22 09:30:00,43.62,43.79,43.57,43.79,17226.0,32.7272,32.8548,32.6897,32.8548,17226.0
2017-09-22 10:00:00,43.79,43.82,43.68,43.8,15296.0,32.8548,32.8773,32.7722,32.8623,15296.0
2017-09-22 10:30:00,43.82,43.91,43.79,43.82,18919.0,32.8773,32.9448,32.8548,32.8773,18919.0
2017-09-22 11:00:00,43.83,43.89,43.73,43.73,20469.0,32.8848,32.9298,32.8098,32.8098,20469.0
2017-09-22 11:30:00,43.75,43.92,43.74,43.88,23496.0,32.8248,32.9523,32.8173,32.9223,23496.0
2017-09-22 12:00:00,43.88,43.93,43.86,43.87,12701.0,32.9223,32.9598,32.9073,32.9148,12701.0
2017-09-22 12:30:00,43.87,43.93,43.85,43.93,10061.0,32.9148,32.9598,32.8998,32.9598,10061.0
2017-09-22 13:00:00,43.92,43.94,43.89,43.92,13239.0,32.9523,32.9673,32.9298,32.9523,13239.0
2017-09-22 13:30:00,43.92,43.96,43.89,43.9,13143.0,32.9523,32.9823,32.9298,32.9373,13143.0
2017-09-22 14:00:00,43.9,43.97,43.9,43.94,15591.0,32.9373,32.9898,32.9373,32.9673,15591.0
2017-09-22 14:30:00,43.95,43.98,43.94,43.98,18495.0,32.9748,32.9973,32.9673,32.9973,18495.0
2017-09-22 15:00:00,43.97,44.0,43.96,43.99,28718.0,32.9898,33.0123,32.9823,33.0048,28718.0
2017-09-22 15:30:00,44.0,44.01,43.94,43.94,84402.0,33.0123,33.0198,32.9673,32.9673,84402.0
2017-09-25 09:30:00,43.86,44.2,43.68,44.2,27585.0,32.9073,33.1624,32.7722,33.1624,27585.0
2017-09-25 10:00:00,44.2,44.33,44.15,44.32,31969.0,33.1624,33.2599,33.1249,33.2524,31969.0
2017-09-25 10:30:00,44.33,44.39,44.15,44.16,23361.0,33.2599,33.3049,33.1249,33.1324,23361.0
2017-09-25 11:00:00,44.18,44.18,44.0,44.09,21905.0,33.1474,33.1474,33.0123,33.0799,21905.0
2017-09-25 11:30:00,44.09,44.13,43.99,44.02,21242.0,33.0799,33.1099,33.0048,33.0273,21242.0
2017-09-25 12:00:00,44.02,44.04,43.92,44.04,17784.0,33.0273,33.0423,32.9523,33.0423,17784.0
2017-09-25 12:30:00,44.03,44.15,44.03,44.15,15616.0,33.0348,33.1249,33.0348,33.1249,15616.0
2017-09-25 13:00:00,44.15,44.19,44.13,44.18,17099.0,33.1249,33.1549,33.1099,33.1474,17099.0
2017-09-25 13:30:00,44.16,44.19,44.15,44.18,10710.0,33.1324,33.1549,33.1249,33.1474,10710.0
2017-09-25 14:00:00,44.19,44.23,44.09,44.13,37710.0,33.1549,33.1849,33.0799,33.1099,37710.0
2017-09-25 14:30:00,44.12,44.12,44.04,44.09,29444.0,33.1024,33.1024,33.0423,33.0799,29444.0
2017-09-25 15:00:00,44.11,44.22,44.08,44.22,26816.0,33.0949,33.1774,33.0724,33.1774,26816.0
2017-09-25 15:30:00,44.22,44.24,44.16,44.2,136293.0,33.1774,33.1924,33.1324,33.1624,136293.0
2017-09-26 09:30:00,44.39,44.44,44.19,44.32,26721.0,33.3049,33.3425,33.1549,33.2524,26721.0
2017-09-26 10:00:00,44.35,44.44,44.28,44.41,45024.0,33.2749,33.3425,33.2224,33.32,45024.0
2017-09-26 10:30:00,44.41,44.49,44.39,44.47,22447.0,33.32,33.38,33.3049,33.365,22447.0
2017-09-26 11:00:00,44.46,44.5,44.3,44.31,38879.0,33.3575,33.3875,33.2374,33.2449,38879.0
2017-09-26 11:30:00,44.3,44.37,44.28,44.28,30032.0,33.2374,33.2899,33.2224,33.2224,30032.0
2017-09-26 12:00:00,44.3,44.32,44.28,44.32,20880.0,33.2374,33.2524,33.2224,33.2524,20880.0
2017-09-26 12:30:00,44.32,44.47,44.28,44.39,61601.0,33.2524,33.365,33.2224,33.3049,61601.0
2017-09-26 13:00:00,44.39,44.42,44.35,44.39,21014.0,33.3049,33.3275,33.2749,33.3049,21014.0
2017-09-26 13:30:00,44.38,44.51,44.38,44.48,30774.0,33.2974,33.395,33.2974,33.3725,30774.0
2017-09-26 14:00:00,44.47,44.49,44.38,44.41,29898.0,33.365,33.38,33.2974,33.32,29898.0
2017-09-26 14:30:00,44.42,44.52,44.4,44.45,47491.0,33.3275,33.4025,33.3124,33.35,47491.0
2017-09-26 15:00:00,44.46,44.51,44.43,44.51,58216.0,33.3575,33.395,33.335,33.395,58216.0
2017-09-26 15:30:00,44.5,44.51,44.3,44.36,203435.0,33.3875,33.395,33.2374,33.2824,203435.0
2017-09-27 09:30:00,45.0,45.05,44.84,45.03,44572.0,33.7626,33.8001,33.6426,33.7851,44572.0
2017-09-27 10:00:00,45.03,45.03,44.85,45.0,118160.0,33.7851,33.7851,33.6501,33.7626,118160.0
2017-09-27 10:30:00,45.0,45.03,44.72,44.88,51820.0,33.7626,33.7851,33.5525,33.6726,51820.0
2017-09-27 11:00:00,44.88,44.97,44.86,44.89,43081.0,33.6726,33.7401,33.6576,33.6801,43081.0
2017-09-27 11:30:00,44.88,44.95,44.82,44.86,31176.0,33.6726,33.7251,33.6276,33.6576,31176.0
2017-09-27 12:00:00,44.86,44.91,44.79,44.87,24187.0,33.6576,33.6951,33.6051,33.6651,24187.0
2017-09-27 12:30:00,44.87,45.05,44.84,45.04,34793.0,33.6651,33.8001,33.6426,33.7926,34793.0
2017-09-27 13:00:00,45.04,45.18,45.02,45.18,58491.0,33.7926,33.8977,33.7776,33.8977,58491.0
2017-09-27 13:30:00,45.18,45.4,45.16,45.4,33475.0,33.8977,34.0627,33.8827,34.0627,33475.0
2017-09-27 14:00:00,45.41,45.46,45.2,45.31,43759.0,34.0702,34.1077,33.9127,33.9952,43759.0
2017-09-27 14:30:00,45.32,45.35,45.26,45.32,65412.0,34.0027,34.0252,33.9577,34.0027,65412.0
2017-09-27 15:00:00,45.33,45.43,45.32,45.38,53255.0,34.0102,34.0852,34.0027,34.0477,53255.0
2017-09-27 15:30:00,45.38,45.39,45.22,45.28,141933.0,34.0477,34.0552,33.9277,33.9727,141933.0
2017-09-28 09:30:00,45.35,45.53,45.18,45.31,41656.0,34.0252,34.1603,33.8977,33.9952,41656.0
2017-09-28 10:00:00,45.3,45.38,45.17,45.22,29454.0,33.9877,34.0477,33.8902,33.9277,29454.0
2017-09-28 10:30:00,45.21,45.29,45.04,45.16,49283.0,33.9202,33.9802,33.7926,33.8827,49283.0
2017-09-28 11:00:00,45.17,45.28,45.15,45.23,49306.0,33.8902,33.9727,33.8752,33.9352,49306.0
2017-09-28 11:30:00,45.24,45.3,45.21,45.27,23944.0,33.9427,33.9877,33.9202,33.9652,23944.0
2017-09-28 12:00:00,45.28,45.43,45.27,45.42,10335.0,33.9727,34.0852,33.9652,34.0777,10335.0
2017-09-28 12:30:00,45.4,45.41,45.36,45.41,20250.0,34.0627,34.0702,34.0327,34.0702,20250.0
2017-09-28 13:00:00,45.44,45.48,45.41,45.42,11036.0,34.0927,34.1228,34.0702,34.0777,11036.0
2017-09-28 13:30:00,45.42,45.44,45.38,45.43,14386.0,34.0777,34.0927,34.0477,34.0852,14386.0
2017-09-28 14:00:00,45.41,45.48,45.4,45.44,15035.0,34.0702,34.1228,34.0627,34.0927,15035.0
2017-09-28 14:30:00,45.44,45.5,45.39,45.47,23481.0,34.0927,34.1378,34.0552,34.1152,23481.0
2017-09-28 15:00:00,45.47,45.59,45.45,45.48,33182.0,34.1152,34.2053,34.1002,34.1228,33182.0
2017-09-28 15:30:00,45.47,45.6,45.45,45.57,137072.0,34.1152,34.2128,34.1002,34.1903,137072.0
2017-09-29 09:30:00,45.52,46.18,45.5,46.14,46411.0,34.1528,34.6479,34.1378,34.6179,46411.0
2017-09-29 10:00:00,46.2,46.42,46.08,46.25,41079.0,34.663,34.828,34.5729,34.7005,41079.0
2017-09-29 10:30:00,46.26,46.31,46.07,46.21,32933.0,34.708,34.7455,34.5654,34.6705,32933.0
2017-09-29 11:00:00,46.2,46.25,46.16,46.19,27283.0,34.663,34.7005,34.6329,34.6554,27283.0
2017-09-29 11:30:00,46.2,46.26,46.13,46.21,22262.0,34.663,34.708,34.6104,34.6705,22262.0
2017-09-29 12:00:00,46.19,46.35,46.18,46.32,29227.0,34.6554,34.7755,34.6479,34.753,29227.0
2017-09-29 12:30:00,46.33,46.41,46.28,46.34,21977.0,34.7605,34.8205,34.723,34.768,21977.0
2017-09-29 13:00:00,46.33,46.33,46.26,46.27,14240.0,34.7605,34.7605,34.708,34.7155,14240.0
2017-09-29 13:30:00,46.27,46.29,46.25,46.28,12642.0,34.7155,34.7305,34.7005,34.723,12642.0
2017-09-29 14:00:00,46.28,46.29,46.22,46.24,20706.0,34.723,34.7305,34.678,34.693,20706.0
2017-09-29 14:30:00,46.24,46.26,46.18,46.19,24366.0,34.693,34.708,34.6479,34.6554,24366.0
2017-09-29 15:00:00,46.17,46.21,46.09,46.09,24593.0,34.6404,34.6705,34.5804,34.5804,24593.0
2017-09-29 15:30:00,46.09,46.12,46.04,46.06,116451.0,34.5804,34.6029,34.5429,34.5579,116451.0
2017-10-02 09:30:00,46.08,46.15,45.86,46.12,34401.0,34.5729,34.6254,34.4079,34.6029,34401.0
2017-10-02 10:00:00,46.14,46.34,45.92,45.95,19169.0,34.6179,34.768,34.4529,34.4754,19169.0
2017-10-02 10:30:00,45.94,45.97,45.85,45.92,11811.0,34.4679,34.4904,34.4004,34.4529,11811.0
2017-10-02 11:00:00,45.93,46.08,45.93,46.01,18821.0,34.4604,34.5729,34.4604,34.5204,18821.0
2017-10-02 11:30:00,46.03,46.34,46.03,46.25,29221.0,34.5354,34.768,34.5354,34.7005,29221.0
2017-10-02 12:00:00,46.24,46.34,46.23,46.27,19039.0,34.693,34.768,34.6855,34.7155,19039.0
2017-10-02 12:30:00,46.27,46.34,46.24,46.28,24157.0,34.7155,34.768,34.693,34.723,24157.0
2017-10-02 13:00:00,46.28,46.39,46.28,46.36,19160.0,34.723,34.8055,34.723,34.783,19160.0
2017-10-02 13:30:00,46.35,46.41,46.31,46.37,25876.0,34.7755,34.8205,34.7455,34.7905,25876.0
2017-10-02 14:00:00,46.39,46.44,46.37,46.38,26088.0,34.8055,34.843,34.7905,34.798,26088.0
2017-10-02 14:30:00,46.38,46.43,46.27,46.39,19678.0,34.798,34.8355,34.7155,34.8055,19678.0
2017-10-02 15:00:00,46.38,46.38,46.29,46.3,25456.0,34.798,34.798,34.7305,34.738,25456.0
2017-10-02 15:30:00,46.31,46.47,46.29,46.47,104800.0,34.7455,34.8655,34.7305,34.8655,104800.0
2017-10-03 09:30:00,46.5,46.5,45.97,46.02,46711.0,34.888,34.888,34.4904,34.5279,46711.0
2017-10-03 10:00:00,46.03,46.11,45.88,45.88,31688.0,34.5354,34.5954,34.4229,34.4229,31688.0
2017-10-03 10:30:00,45.87,46.13,45.85,46.11,45903.0,34.4154,34.6104,34.4004,34.5954,45903.0
2017-10-03 11:00:00,46.12,46.17,46.0,46.05,24683.0,34.6029,34.6404,34.5129,34.5504,24683.0
2017-10-03 11:30:00,46.04,46.17,46.0,46.13,25965.0,34.5429,34.6404,34.5129,34.6104,25965.0
2017-10-03 12:00:00,46.12,46.13,46.02,46.07,24828.0,34.6029,34.6104,34.5279,34.5654,24828.0
2017-10-03 12:30:00,46.05,46.1,45.99,46.08,28441.0,34.5504,34.5879,34.5054,34.5729,28441.0
2017-10-03 13:00:00,46.08,46.18,46.08,46.12,17827.0,34.5729,34.6479,34.5729,34.6029,17827.0
2017-10-03 13:30:00,46.14,46.17,46.1,46.15,22543.0,34.6179,34.6404,34.5879,34.6254,22543.0
2017-10-03 14:00:00,46.15,46.32,46.15,46.32,29729.0,34.6254,34.753,34.6254,34.753,29729.0
2017-10-03 14:30:00,46.31,46.31,46.21,46.27,26869.0,34.7455,34.7455,34.6705,34.7155,26869.0
2017-10-03 15:00:00,46.26,46.31,46.24,46.31,30015.0,34.708,34.7455,34.693,34.7455,30015.0
2017-10-03 15:30:00,46.3,46.34,46.23,46.31,126634.0,34.738,34.768,34.6855,34.7455,126634.0
2017-10-04 09:30:00,46.19,46.33,46.02,46.18,51256.0,34.6554,34.7605,34.5279,34.6479,51256.0
2017-10-04 10:00:00,46.16,46.43,46.15,46.43,54484.0,34.6329,34.8355,34.6254,34.8355,54484.0
2017-10-04 10:30:00,46.46,46.47,46.3,46.39,73733.0,34.858,34.8655,34.738,34.8055,73733.0
2017-10-04 11:00:00,46.4,46.43,46.28,46.38,25872.0,34.813,34.8355,34.723,34.798,25872.0
2017-10-04 11:30:00,46.39,46.53,46.38,46.53,45893.0,34.8055,34.9105,34.798,34.9105,45893.0
2017-10-04 12:00:00,46.54,46.56,46.42,46.46,36947.0,34.918,34.9331,34.828,34.858,36947.0
2017-10-04 12:30:00,46.43,46.44,46.29,46.3,22219.0,34.8355,34.843,34.7305,34.738,22219.0
2017-10-04 13:00:00,46.31,46.36,46.28,46.33,22470.0,34.7455,34.783,34.723,34.7605,22470.0
2017-10-04 13:30:00,46.32,46.38,46.19,46.28,59637.0,34.753,34.798,34.6554,34.723,59637.0
2017-10-04 14:00:00,46.28,46.28,46.18,46.2,58923.0,34.723,34.723,34.6479,34.663,58923.0
2017-10-04 14:30:00,46.2,46.31,46.19,46.27,21654.0,34.663,34.7455,34.6554,34.7155,21654.0
2017-10-04 15:00:00,46.27,46.31,46.21,46.22,69956.0,34.7155,34.7455,34.6705,34.678,69956.0
2017-10-04 15:30:00,46.22,46.22,46.09,46.17,105112.0,34.678,34.678,34.5804,34.6404,105112.0
2017-10-05 09:30:00,46.31,46.55,46.16,46.44,17898.0,34.7455,34.9256,34.6329,34.843,17898.0
2017-10-05 10:00:00,46.48,46.55,46.43,46.52,25184.0,34.873,34.9256,34.8355,34.903,25184.0
2017-10-05 10:30:00,46.52,46.7,46.52,46.6,25275.0,34.903,35.0381,34.903,34.9631,25275.0
2017-10-05 11:00:00,46.61,46.68,46.59,46.67,21259.0,34.9706,35.0231,34.9556,35.0156,21259.0
2017-10-05 11:30:00,46.67,46.82,46.67,46.77,34019.0,35.0156,35.1281,35.0156,35.0906,34019.0
2017-10-05 12:00:00,46.76,46.96,46.75,46.87,16236.0,35.0831,35.2332,35.0756,35.1656,16236.0
2017-10-05 12:30:00,46.87,46.93,46.75,46.86,16565.0,35.1656,35.2107,35.0756,35.1581,16565.0
2017-10-05 13:00:00,46.85,46.94,46.83,46.88,12165.0,35.1506,35.2182,35.1356,35.1731,12165.0
2017-10-05 13:30:00,46.86,46.93,46.84,46.86,13486.0,35.1581,35.2107,35.1431,35.1581,13486.0
2017-10-05 14:00:00,46.86,46.92,46.84,46.89,20763.0,35.1581,35.2032,35.1431,35.1806,20763.0
2017-10-05 14:30:00,46.88,46.9,46.83,46.88,23441.0,35.1731,35.1881,35.1356,35.1731,23441.0
2017-10-05 15:00:00,46.88,46.92,46.83,46.88,36469.0,35.1731,35.2032,35.1356,35.1731,36469.0
2017-10-05 15:30:00,46.88,46.93,46.83,46.92,119359.0,35.1731,35.2107,35.1356,35.2032,119359.0
2017-10-06 09:30:00,47.12,47.32,47.0,47.16,18947.0,35.3532,35.5033,35.2632,35.3832,18947.0
2017-10-06 10:00:00,47.17,47.21,46.98,47.02,20409.0,35.3907,35.4207,35.2482,35.2782,20409.0
2017-10-06 10:30:00,47.04,47.05,46.93,47.0,25878.0,35.2932,35.3007,35.2107,35.2632,25878.0
2017-10-06 11:00:00,46.97,46.98,46.89,46.91,8644.0,35.2407,35.2482,35.1806,35.1957,8644.0
2017-10-06 11:30:00,46.9,46.93,46.74,46.76,29934.0,35.1881,35.2107,35.0681,35.0831,29934.0
2017-10-06 12:00:00,46.75,46.89,46.75,46.87,20917.0,35.0756,35.1806,35.0756,35.1656,20917.0
2017-10-06 12:30:00,46.86,46.97,46.86,46.87,38799.0,35.1581,35.2407,35.1581,35.1656,38799.0
2017-10-06 13:00:00,46.88,46.94,46.78,46.92,69892.0,35.1731,35.2182,35.0981,35.2032,69892.0
2017-10-06 13:30:00,46.92,46.93,46.87,46.91,26782.0,35.2032,35.2107,35.1656,35.1957,26782.0
2017-10-06 14:00:00,46.89,46.94,46.86,46.91,48035.0,35.1806,35.2182,35.1581,35.1957,48035.0
2017-10-06 14:30:00,46.91,47.03,46.89,47.0,49091.0,35.1957,35.2857,35.1806,35.2632,49091.0
2017-10-06 15:00:00,46.98,47.0,46.9,46.91,85418.0,35.2482,35.2632,35.1881,35.1957,85418.0
2017-10-06 15:30:00,46.91,46.93,46.78,46.82,162820.0,35.1957,35.2107,35.0981,35.1281,162820.0
2017-10-09 09:30:00,47.07,47.12,46.57,46.64,19120.0,35.3157,35.3532,34.9406,34.9931,19120.0
2017-10-09 10:00:00,46.67,46.84,46.66,46.79,14364.0,35.0156,35.1431,35.0081,35.1056,14364.0
2017-10-09 10:30:00,46.77,46.8,46.64,46.69,27199.0,35.0906,35.1131,34.9931,35.0306,27199.0
2017-10-09 11:00:00,46.72,46.74,46.7,46.73,9000.0,35.0531,35.0681,35.0381,35.0606,9000.0
2017-10-09 11:30:00,46.75,46.76,46.67,46.67,6900.0,35.0756,35.0831,35.0156,35.0156,6900.0
2017-10-09 12:00:00,46.66,46.7,46.58,46.61,11025.0,35.0081,35.0381,34.9481,34.9706,11025.0
2017-10-09 12:30:00,46.61,46.63,46.52,46.55,15300.0,34.9706,34.9856,34.903,34.9256,15300.0
2017-10-09 13:00:00,46.55,46.65,46.53,46.6,10051.0,34.9256,35.0006,34.9105,34.9631,10051.0
2017-10-09 13:30:00,46.6,46.65,46.57,46.58,9776.0,34.9631,35.0006,34.9406,34.9481,9776.0
2017-10-09 14:00:00,46.57,46.59,46.53,46.56,50369.0,34.9406,34.9556,34.9105,34.9331,50369.0
2017-10-09 14:30:00,46.55,46.55,46.46,46.52,23360.0,34.9256,34.9256,34.858,34.903,23360.0
2017-10-09 15:00:00,46.51,46.55,46.43,46.54,35809.0,34.8955,34.9256,34.8355,34.918,35809.0
2017-10-09 15:30:00,46.54,46.62,46.47,46.59,72581.0,34.918,34.9781,34.8655,34.9556,72581.0
2017-10-10 09:30:00,46.87,46.9,46.65,46.78,23217.0,35.1656,35.1881,35.0006,35.0981,23217.0
2017-10-10 10:00:00,46.81,46.82,46.67,46.74,30984.0,35.1206,35.1281,35.0156,35.0681,30984.0
2017-10-10 10:30:00,46.77,46.78,46.64,46.66,30345.0,35.0906,35.0981,34.9931,35.0081,30345.0
2017-10-10 11:00:00,46.68,46.71,46.64,46.67,42440.0,35.0231,35.0456,34.9931,35.0156,42440.0
2017-10-10 11:30:00,46.68,46.73,46.67,46.7,20651.0,35.0231,35.0606,35.0156,35.0381,20651.0
2017-10-10 12:00:00,46.69,46.74,46.68,46.72,15907.0,35.0306,35.0681,35.0231,35.0531,15907.0
2017-10-10 12:30:00,46.73,46.79,46.71,46.77,16137.0,35.0606,35.1056,35.0456,35.0906,16137.0
2017-10-10 13:00:00,46.77,46.83,46.76,46.81,11231.0,35.0906,35.1356,35.0831,35.1206,11231.0
2017-10-10 13:30:00,46.82,46.98,46.82,46.95,105426.0,35.1281,35.2482,35.1281,35.2257,105426.0
2017-10-10 14:00:00,46.94,47.04,46.94,47.0,47590.0,35.2182,35.2932,35.2182,35.2632,47590.0
2017-10-10 14:30:00,47.0,47.06,46.95,46.98,67170.0,35.2632,35.3082,35.2257,35.2482,67170.0
2017-10-10 15:00:00,46.98,47.05,46.95,47.03,55544.0,35.2482,35.3007,35.2257,35.2857,55544.0
2017-10-10 15:30:00,47.04,47.11,46.95,47.1,143309.0,35.2932,35.3457,35.2257,35.3382,143309.0
2017-10-11 09:30:00,47.05,47.05,46.67,46.75,28055.0,35.3007,35.3007,35.0156,35.0756,28055.0
2017-10-11 10:00:00,46.75,46.87,46.72,46.83,12624.0,35.0756,35.1656,35.0531,35.1356,12624.0
2017-10-11 10:30:00,46.85,47.05,46.83,47.03,12917.0,35.1506,35.3007,35.1356,35.2857,12917.0
2017-10-11 11:00:00,47.04,47.11,47.02,47.08,20054.0,35.2932,35.3457,35.2782,35.3232,20054.0
2017-10-11 11:30:00,47.09,47.18,47.07,47.08,25587.0,35.3307,35.3982,35.3157,35.3232,25587.0
2017-10-11 12:00:00,47.08,47.25,47.07,47.22,20994.0,35.3232,35.4507,35.3157,35.4282,20994.0
2017-10-11 12:30:00,47.21,47.23,47.11,47.13,14565.0,35.4207,35.4357,35.3457,35.3607,14565.0
2017-10-11 13:00:00,47.12,47.12,47.02,47.05,18573.0,35.3532,35.3532,35.2782,35.3007,18573.0
2017-10-11 13:30:00,47.05,47.07,46.99,47.02,28406.0,35.3007,35.3157,35.2557,35.2782,28406.0
2017-10-11 14:00:00,47.01,47.02,46.91,46.96,32447.0,35.2707,35.2782,35.1957,35.2332,32447.0
2017-10-11 14:30:00,46.97,46.98,46.9,46.96,18109.0,35.2407,35.2482,35.1881,35.2332,18109.0
2017-10-11 15:00:00,46.96,47.04,46.94,47.01,46332.0,35.2332,35.2932,35.2182,35.2707,46332.0
2017-10-11 15:30:00,47.01,47.11,46.99,47.11,109077.0,35.2707,35.3457,35.2557,35.3457,109077.0
2017-10-12 09:30:00,47.18,47.25,46.82,46.82,24884.0,35.3982,35.4507,35.1281,35.1281,24884.0
2017-10-12 10:00:00,46.83,47.11,46.83,46.95,24937.0,35.1356,35.3457,35.1356,35.2257,24937.0
2017-10-12 10:30:00,46.95,47.02,46.91,46.94,13369.0,35.2257,35.2782,35.1957,35.2182,13369.0
2017-10-12 11:00:00,46.97,47.13,46.97,47.05,18887.0,35.2407,35.3607,35.2407,35.3007,18887.0
2017-10-12 11:30:00,47.06,47.12,47.04,47.12,14501.0,35.3082,35.3532,35.2932,35.3532,14501.0
2017-10-12 12:00:00,47.11,47.14,47.05,47.08,11749.0,35.3457,35.3682,35.3007,35.3232,11749.0
2017-10-12 12:30:00,47.07,47.08,46.98,47.04,17277.0,35.3157,35.3232,35.2482,35.2932,17277.0
2017-10-12 13:00:00,47.05,47.07,47.01,47.01,13218.0,35.3007,35.3157,35.2707,35.2707,13218.0
2017-10-12 13:30:00,47.0,47.04,46.93,46.94,15817.0,35.2632,35.2932,35.2107,35.2182,15817.0
2017-10-12 14:00:00,46.95,46.98,46.92,46.95,15384.0,35.2257,35.2482,35.2032,35.2257,15384.0
2017-10-12 14:30:00,46.93,46.95,46.76,46.84,21060.0,35.2107,35.2257,35.0831,35.1431,21060.0
2017-10-12 15:00:00,46.85,46.9,46.8,46.89,23592.0,35.1506,35.1881,35.1131,35.1806,23592.0
2017-10-12 15:30:00,46.87,46.91,46.79,46.88,94245.0,35.1656,35.1957,35.1056,35.1731,94245.0
2017-10-13 09:30:00,46.65,46.77,46.24,46.57,44632.0,35.0006,35.0906,34.693,34.9406,44632.0
2017-10-13 10:00:00,46.65,46.86,46.57,46.78,25341.0,35.0006,35.1581,34.9406,35.0981,25341.0
2017-10-13 10:30:00,46.81,46.94,46.78,46.91,16342.0,35.1206,35.2182,35.0981,35.1957,16342.0
2017-10-13 11:00:00,46.92,47.0,46.87,46.87,10784.0,35.2032,35.2632,35.1656,35.1656,10784.0
2017-10-13 11:30:00,46.86,46.93,46.79,46.9,26348.0,35.1581,35.2107,35.1056,35.1881,26348.0
2017-10-13 12:00:00,46.9,46.99,46.86,46.93,21330.0,35.1881,35.2557,35.1581,35.2107,21330.0
2017-10-13 12:30:00,46.9,46.91,46.84,46.84,8250.0,35.1881,35.1957,35.1431,35.1431,8250.0
2017-10-13 13:00:00,46.85,46.88,46.83,46.83,5934.0,35.1506,35.1731,35.1356,35.1356,5934.0
2017-10-13 13:30:00,46.84,46.84,46.75,46.76,10267.0,35.1431,35.1431,35.0756,35.0831,10267.0
2017-10-13 14:00:00,46.74,46.78,46.68,46.68,16065.0,35.0681,35.0981,35.0231,35.0231,16065.0
2017-10-13 14:30:00,46.67,46.82,46.66,46.81,22539.0,35.0156,35.1281,35.0081,35.1206,22539.0
2017-10-13 15:00:00,46.8,46.84,46.75,46.79,20008.0,35.1131,35.1431,35.0756,35.1056,20008.0
2017-10-13 15:30:00,46.78,46.78,46.59,46.62,108191.0,35.0981,35.0981,34.9556,34.9781,108191.0
2017-10-16 09:30:00,46.73,46.85,46.49,46.76,58757.0,35.0606,35.1506,34.8805,35.0831,58757.0
2017-10-16 10:00:00,46.76,46.92,46.67,46.71,21257.0,35.0831,35.2032,35.0156,35.0456,21257.0
2017-10-16 10:30:00,46.72,46.8,46.64,46.7,20549.0,35.0531,35.1131,34.9931,35.0381,20549.0
2017-10-16 11:00:00,46.69,46.82,46.69,46.75,45549.0,35.0306,35.1281,35.0306,35.0756,45549.0
2017-10-16 11:30:00,46.76,46.77,46.59,46.6,37356.0,35.0831,35.0906,34.9556,34.9631,37356.0
2017-10-16 12:00:00,46.61,46.63,46.54,46.59,45380.0,34.9706,34.9856,34.918,34.9556,45380.0
2017-10-16 12:30:00,46.6,46.6,46.48,46.53,31857.0,34.9631,34.9631,34.873,34.9105,31857.0
2017-10-16 13:00:00,46.53,46.56,46.51,46.54,32517.0,34.9105,34.9331,34.8955,34.918,32517.0
2017-10-16 13:30:00,46.55,46.65,46.51,46.51,43599.0,34.9256,35.0006,34.8955,34.8955,43599.0
2017-10-16 14:00:00,46.51,46.6,46.51,46.6,37972.0,34.8955,34.9631,34.8955,34.9631,37972.0
2017-10-16 14:30:00,46.6,46.63,46.57,46.58,40817.0,34.9631,34.9856,34.9406,34.9481,40817.0
2017-10-16 15:00:00,46.6,46.63,46.52,46.61,73660.0,34.9631,34.9856,34.903,34.9706,73660.0
2017-10-16 15:30:00,46.6,46.69,46.56,46.65,303165.0,34.9631,35.0306,34.9331,35.0006,303165.0
2017-10-17 09:30:00,45.5,46.1,44.98,45.73,349623.0,34.1378,34.5879,33.7476,34.3103,349623.0
2017-10-17 10:00:00,45.73,46.02,45.7,45.95,111409.0,34.3103,34.5279,34.2878,34.4754,111409.0
2017-10-17 10:30:00,45.93,45.94,45.59,45.84,74465.0,34.4604,34.4679,34.2053,34.3929,74465.0
2017-10-17 11:00:00,45.85,46.21,45.85,46.1,133899.0,34.4004,34.6705,34.4004,34.5879,133899.0
2017-10-17 11:30:00,46.11,46.16,45.84,45.84,59791.0,34.5954,34.6329,34.3929,34.3929,59791.0
2017-10-17 12:00:00,45.87,45.98,45.84,45.97,25975.0,34.4154,34.4979,34.3929,34.4904,25975.0
2017-10-17 12:30:00,45.97,45.97,45.86,45.92,20512.0,34.4904,34.4904,34.4079,34.4529,20512.0
2017-10-17 13:00:00,45.87,45.9,45.74,45.87,34496.0,34.4154,34.4379,34.3178,34.4154,34496.0
2017-10-17 13:30:00,45.86,45.86,45.7,45.72,48679.0,34.4079,34.4079,34.2878,34.3028,48679.0
2017-10-17 14:00:00,45.71,45.88,45.7,45.85,53334.0,34.2953,34.4229,34.2878,34.4004,53334.0
2017-10-17 14:30:00,45.84,45.91,45.8,45.89,40492.0,34.3929,34.4454,34.3628,34.4304,40492.0
2017-10-17 15:00:00,45.9,45.99,45.87,45.95,55599.0,34.4379,34.5054,34.4154,34.4754,55599.0
2017-10-17 15:30:00,45.9,45.97,45.75,45.85,191765.0,34.4379,34.4904,34.3253,34.4004,191765.0
2017-10-18 09:30:00,46.36,46.65,46.2,46.65,64333.0,34.783,35.0006,34.663,35.0006,64333.0
2017-10-18 10:00:00,46.65,46.9,46.63,46.81,62637.0,35.0006,35.1881,34.9856,35.1206,62637.0
2017-10-18 10:30:00,46.82,46.93,46.75,46.87,43136.0,35.1281,35.2107,35.0756,35.1656,43136.0
2017-10-18 11:00:00,46.87,46.96,46.82,46.84,49956.0,35.1656,35.2332,35.1281,35.1431,49956.0
2017-10-18 11:30:00,46.85,46.89,46.77,46.88,56165.0,35.1506,35.1806,35.0906,35.1731,56165.0
2017-10-18 12:00:00,46.89,46.96,46.88,46.88,45323.0,35.1806,35.2332,35.1731,35.1731,45323.0
2017-10-18 12:30:00,46.87,46.87,46.69,46.75,38378.0,35.1656,35.1656,35.0306,35.0756,38378.0
2017-10-18 13:00:00,46.75,46.8,46.7,46.74,29405.0,35.0756,35.1131,35.0381,35.0681,29405.0
2017-10-18 13:30:00,46.73,46.75,46.59,46.6,43846.0,35.0606,35.0756,34.9556,34.9631,43846.0
2017-10-18 14:00:00,46.6,46.63,46.52,46.53,45147.0,34.9631,34.9856,34.903,34.9105,45147.0
2017-10-18 14:30:00,46.52,46.55,46.48,46.5,58659.0,34.903,34.9256,34.873,34.888,58659.0
2017-10-18 15:00:00,46.5,46.62,46.49,46.58,70719.0,34.888,34.9781,34.8805,34.9481,70719.0
2017-10-18 15:30:00,46.58,46.59,46.43,46.44,165822.0,34.9481,34.9556,34.8355,34.843,165822.0
2017-10-19 09:30:00,46.1,46.81,46.1,46.78,53258.0,34.5879,35.1206,34.5879,35.0981,53258.0
2017-10-19 10:00:00,46.76,46.76,46.47,46.48,23333.0,35.0831,35.0831,34.8655,34.873,23333.0
2017-10-19 10:30:00,46.51,46.62,46.27,46.57,78227.0,34.8955,34.9781,34.7155,34.9406,78227.0
2017-10-19 11:00:00,46.54,46.61,46.45,46.48,32596.0,34.918,34.9706,34.8505,34.873,32596.0
2017-10-19 11:30:00,46.49,46.5,46.4,46.45,36000.0,34.8805,34.888,34.813,34.8505,36000.0
2017-10-19 12:00:00,46.45,46.47,46.39,46.46,118918.0,34.8505,34.8655,34.8055,34.858,118918.0
2017-10-19 12:30:00,46.46,46.47,46.39,46.42,35202.0,34.858,34.8655,34.8055,34.828,35202.0
2017-10-19 13:00:00,46.43,46.67,46.42,46.64,37642.0,34.8355,35.0156,34.828,34.9931,37642.0
2017-10-19 13:30:00,46.65,46.74,46.56,46.59,51741.0,35.0006,35.0681,34.9331,34.9556,51741.0
2017-10-19 14:00:00,46.6,46.74,46.58,46.73,57759.0,34.9631,35.0681,34.9481,35.0606,57759.0
2017-10-19 14:30:00,46.73,46.8,46.66,46.74,57932.0,35.0606,35.1131,35.0081,35.0681,57932.0
2017-10-19 15:00:00,46.73,46.76,46.64,46.68,95355.0,35.0606,35.0831,34.9931,35.0231,95355.0
2017-10-19 15:30:00,46.68,46.76,46.62,46.76,220429.0,35.0231,35.0831,34.9781,35.0831,220429.0
2017-10-20 09:30:00,47.3,47.59,47.13,47.56,94386.0,35.4883,35.7058,35.3607,35.6833,94386.0
2017-10-20 10:00:00,47.56,47.67,47.49,47.49,46147.0,35.6833,35.7659,35.6308,35.6308,46147.0
2017-10-20 10:30:00,47.49,47.49,47.26,47.38,22613.0,35.6308,35.6308,35.4582,35.5483,22613.0
2017-10-20 11:00:00,47.35,47.46,47.35,47.39,14075.0,35.5258,35.6083,35.5258,35.5558,14075.0
2017-10-20 11:30:00,47.4,47.51,47.39,47.5,16308.0,35.5633,35.6458,35.5558,35.6383,16308.0
2017-10-20 12:00:00,47.5,47.5,47.34,47.36,34630.0,35.6383,35.6383,35.5183,35.5333,34630.0
2017-10-20 12:30:00,47.36,47.41,47.35,47.36,48511.0,35.5333,35.5708,35.5258,35.5333,48511.0
2017-10-20 13:00:00,47.37,47.4,47.34,47.38,28640.0,35.5408,35.5633,35.5183,35.5483,28640.0
2017-10-20 13:30:00,47.39,47.42,47.31,47.31,28077.0,35.5558,35.5783,35.4958,35.4958,28077.0
2017-10-20 14:00:00,47.3,47.34,47.24,47.26,40848.0,35.4883,35.5183,35.4432,35.4582,40848.0
2017-10-20 14:30:00,47.26,47.31,47.17,47.17,25997.0,35.4582,35.4958,35.3907,35.3907,25997.0
2017-10-20 15:00:00,47.18,47.25,47.16,47.21,72089.0,35.3982,35.4507,35.3832,35.4207,72089.0
2017-10-20 15:30:00,47.23,47.3,47.2,47.3,112927.0,35.4357,35.4883,35.4132,35.4883,112927.0
2017-10-23 09:30:00,47.21,47.38,47.03,47.38,33573.0,35.4207,35.5483,35.2857,35.5483,33573.0
2017-10-23 10:00:00,47.37,47.38,46.99,47.04,36843.0,35.5408,35.5483,35.2557,35.2932,36843.0
2017-10-23 10:30:00,47.03,47.11,46.98,47.11,26306.0,35.2857,35.3457,35.2482,35.3457,26306.0
2017-10-23 11:00:00,47.1,47.11,47.03,47.08,28774.0,35.3382,35.3457,35.2857,35.3232,28774.0
2017-10-23 11:30:00,47.09,47.09,47.0,47.04,35530.0,35.3307,35.3307,35.2632,35.2932,35530.0
2017-10-23 12:00:00,47.05,47.14,47.01,47.08,18431.0,35.3007,35.3682,35.2707,35.3232,18431.0
2017-10-23 12:30:00,47.08,47.11,47.03,47.05,17933.0,35.3232,35.3457,35.2857,35.3007,17933.0
2017-10-23 13:00:00,47.06,47.06,46.95,46.97,26650.0,35.3082,35.3082,35.2257,35.2407,26650.0
2017-10-23 13:30:00,46.96,46.96,46.84,46.86,26907.0,35.2332,35.2332,35.1431,35.1581,26907.0
2017-10-23 14:00:00,46.85,46.93,46.81,46.87,45303.0,35.1506,35.2107,35.1206,35.1656,45303.0
2017-10-23 14:30:00,46.87,46.9,46.83,46.9,30244.0,35.1656,35.1881,35.1356,35.1881,30244.0
2017-10-23 15:00:00,46.9,46.9,46.71,46.75,45681.0,35.1881,35.1881,35.0456,35.0756,45681.0
2017-10-23 15:30:00,46.76,46.8,46.7,46.8,126843.0,35.0831,35.1131,35.0381,35.1131,126843.0
2017-10-24 09:30:00,46.9,47.38,46.9,47.16,100104.0,35.1881,35.5483,35.1881,35.3832,100104.0
2017-10-24 10:00:00,47.16,47.17,47.01,47.04,27280.0,35.3832,35.3907,35.2707,35.2932,27280.0
2017-10-24 10:30:00,47.03,47.04,46.87,46.93,19646.0,35.2857,35.2932,35.1656,35.2107,19646.0
2017-10-24 11:00:00,46.95,47.06,46.88,46.98,23510.0,35.2257,35.3082,35.1731,35.2482,23510.0
2017-10-24 11:30:00,46.97,47.05,46.96,46.97,15928.0,35.2407,35.3007,35.2332,35.2407,15928.0
2017-10-24 12:00:00,46.98,47.09,46.96,47.09,18418.0,35.2482,35.3307,35.2332,35.3307,18418.0
2017-10-24 12:30:00,47.08,47.16,47.05,47.1,36778.0,35.3232,35.3832,35.3007,35.3382,36778.0
2017-10-24 13:00:00,47.1,47.19,47.1,47.15,20013.0,35.3382,35.4057,35.3382,35.3757,20013.0
2017-10-24 13:30:00,47.17,47.22,47.09,47.17,24504.0,35.3907,35.4282,35.3307,35.3907,24504.0
2017-10-24 14:00:00,47.17,47.27,47.15,47.26,21509.0,35.3907,35.4658,35.3757,35.4582,21509.0
2017-10-24 14:30:00,47.26,47.27,47.15,47.15,24087.0,35.4582,35.4658,35.3757,35.3757,24087.0
2017-10-24 15:00:00,47.16,47.22,47.11,47.15,39335.0,35.3832,35.4282,35.3457,35.3757,39335.0
2017-10-24 15:30:00,47.14,47.15,47.01,47.06,156485.0,35.3682,35.3757,35.2707,35.3082,156485.0
2017-10-25 09:30:00,47.13,47.29,46.94,47.11,31752.0,35.3607,35.4808,35.2182,35.3457,31752.0
2017-10-25 10:00:00,47.11,47.21,46.73,46.77,91021.0,35.3457,35.4207,35.0606,35.0906,91021.0
2017-10-25 10:30:00,46.79,46.83,46.65,46.68,36522.0,35.1056,35.1356,35.0006,35.0231,36522.0
2017-10-25 11:00:00,46.67,46.67,46.46,46.59,36816.0,35.0156,35.0156,34.858,34.9556,36816.0
2017-10-25 11:30:00,46.59,46.76,46.48,46.53,24726.0,34.9556,35.0831,34.873,34.9105,24726.0
2017-10-25 12:00:00,46.52,46.52,46.35,46.4,38600.0,34.903,34.903,34.7755,34.813,38600.0
2017-10-25 12:30:00,46.4,46.53,46.35,46.5,24191.0,34.813,34.9105,34.7755,34.888,24191.0
2017-10-25 13:00:00,46.49,46.57,46.45,46.52,39421.0,34.8805,34.9406,34.8505,34.903,39421.0
2017-10-25 13:30:00,46.51,46.81,46.49,46.75,85921.0,34.8955,35.1206,34.8805,35.0756,85921.0
2017-10-25 14:00:00,46.74,46.82,46.72,46.77,30692.0,35.0681,35.1281,35.0531,35.0906,30692.0
2017-10-25 14:30:00,46.76,46.79,46.6,46.62,29947.0,35.0831,35.1056,34.9631,34.9781,29947.0
2017-10-25 15:00:00,46.65,46.8,46.63,46.78,42502.0,35.0006,35.1131,34.9856,35.0981,42502.0
2017-10-25 15:30:00,46.78,46.8,46.58,46.6,133755.0,35.0981,35.1131,34.9481,34.9631,133755.0
2017-10-26 09:30:00,46.77,47.07,46.77,46.93,23165.0,35.0906,35.3157,35.0906,35.2107,23165.0
2017-10-26 10:00:00,46.9,46.99,46.78,46.99,24855.0,35.1881,35.2557,35.0981,35.2557,24855.0
2017-10-26 10:30:00,46.99,47.07,46.9,47.07,24046.0,35.2557,35.3157,35.1881,35.3157,24046.0
2017-10-26 11:00:00,47.08,47.23,47.08,47.18,23317.0,35.3232,35.4357,35.3232,35.3982,23317.0
2017-10-26 11:30:00,47.15,47.22,47.09,47.1,23664.0,35.3757,35.4282,35.3307,35.3382,23664.0
2017-10-26 12:00:00,47.1,47.14,47.07,47.13,10525.0,35.3382,35.3682,35.3157,35.3607,10525.0
2017-10-26 12:30:00,47.13,47.13,46.94,47.01,19421.0,35.3607,35.3607,35.2182,35.2707,19421.0
2017-10-26 13:00:00,47.01,47.16,47.01,47.13,11773.0,35.2707,35.3832,35.2707,35.3607,11773.0
2017-10-26 13:30:00,47.13,47.16,47.01,47.06,35380.0,35.3607,35.3832,35.2707,35.3082,35380.0
2017-10-26 14:00:00,47.05,47.05,46.93,47.0,46645.0,35.3007,35.3007,35.2107,35.2632,46645.0
2017-10-26 14:30:00,47.0,47.04,46.95,47.01,41515.0,35.2632,35.2932,35.2257,35.2707,41515.0
2017-10-26 15:00:00,47.0,47.13,46.97,47.13,64961.0,35.2632,35.3607,35.2407,35.3607,64961.0
2017-10-26 15:30:00,47.13,47.2,47.08,47.09,150385.0,35.3607,35.4132,35.3232,35.3307,150385.0
2017-10-27 09:30:00,46.9,47.11,46.84,47.06,17875.0,35.1881,35.3457,35.1431,35.3082,17875.0
2017-10-27 10:00:00,47.05,47.09,46.8,46.91,20824.0,35.3007,35.3307,35.1131,35.1957,20824.0
2017-10-27 10:30:00,46.91,47.18,46.89,47.13,16580.0,35.1957,35.3982,35.1806,35.3607,16580.0
2017-10-27 11:00:00,47.13,47.28,47.09,47.16,19848.0,35.3607,35.4733,35.3307,35.3832,19848.0
2017-10-27 11:30:00,47.17,47.18,47.07,47.12,11838.0,35.3907,35.3982,35.3157,35.3532,11838.0
2017-10-27 12:00:00,47.14,47.19,47.05,47.07,10586.0,35.3682,35.4057,35.3007,35.3157,10586.0
2017-10-27 12:30:00,47.08,47.15,47.06,47.14,15474.0,35.3232,35.3757,35.3082,35.3682,15474.0
2017-10-27 13:00:00,47.15,47.22,47.15,47.19,9343.0,35.3757,35.4282,35.3757,35.4057,9343.0
2017-10-27 13:30:00,47.16,47.16,47.07,47.09,12814.0,35.3832,35.3832,35.3157,35.3307,12814.0
2017-10-27 14:00:00,47.1,47.19,47.08,47.14,15803.0,35.3382,35.4057,35.3232,35.3682,15803.0
2017-10-27 14:30:00,47.16,47.16,47.04,47.07,23061.0,35.3832,35.3832,35.2932,35.3157,23061.0
2017-10-27 15:00:00,47.07,47.18,47.03,47.16,40023.0,35.3157,35.3982,35.2857,35.3832,40023.0
2017-10-27 15:30:00,47.16,47.17,47.06,47.17,92368.0,35.3832,35.3907,35.3082,35.3907,92368.0
2017-10-30 09:30:00,46.83,47.06,46.74,46.86,26026.0,35.1356,35.3082,35.0681,35.1581,26026.0
2017-10-30 10:00:00,46.86,47.13,46.83,47.06,37646.0,35.1581,35.3607,35.1356,35.3082,37646.0
2017-10-30 10:30:00,47.1,47.13,46.91,46.98,18832.0,35.3382,35.3607,35.1957,35.2482,18832.0
2017-10-30 11:00:00,46.98,47.13,46.95,46.98,30456.0,35.2482,35.3607,35.2257,35.2482,30456.0
2017-10-30 11:30:00,46.97,47.01,46.81,46.9,23400.0,35.2407,35.2707,35.1206,35.1881,23400.0
2017-10-30 12:00:00,46.91,46.91,46.73,46.77,15277.0,35.1957,35.1957,35.0606,35.0906,15277.0
2017-10-30 12:30:00,46.79,46.83,46.72,46.81,14141.0,35.1056,35.1356,35.0531,35.1206,14141.0
2017-10-30 13:00:00,46.81,46.82,46.74,46.78,9413.0,35.1206,35.1281,35.0681,35.0981,9413.0
2017-10-30 13:30:00,46.78,46.78,46.56,46.57,45191.0,35.0981,35.0981,34.9331,34.9406,45191.0
2017-10-30 14:00:00,46.57,46.6,46.51,46.59,26206.0,34.9406,34.9631,34.8955,34.9556,26206.0
2017-10-30 14:30:00,46.59,46.73,46.56,46.67,24105.0,34.9556,35.0606,34.9331,35.0156,24105.0
2017-10-30 15:00:00,46.68,46.81,46.67,46.71,56699.0,35.0231,35.1206,35.0156,35.0456,56699.0
2017-10-30 15:30:00,46.7,46.85,46.66,46.75,111968.0,35.0381,35.1506,35.0081,35.0756,111968.0
2017-10-31 09:30:00,46.69,46.79,46.58,46.69,21371.0,35.0306,35.1056,34.9481,35.0306,21371.0
2017-10-31 10:00:00,46.7,46.85,46.7,46.8,17658.0,35.0381,35.1506,35.0381,35.1131,17658.0
2017-10-31 10:30:00,46.81,47.12,46.76,47.1,27863.0,35.1206,35.3532,35.0831,35.3382,27863.0
2017-10-31 11:00:00,47.08,47.14,47.0,47.0,24294.0,35.3232,35.3682,35.2632,35.2632,24294.0
2017-10-31 11:30:00,47.01,47.09,46.99,47.04,29219.0,35.2707,35.3307,35.2557,35.2932,29219.0
2017-10-31 12:00:00,47.06,47.07,46.9,46.92,27440.0,35.3082,35.3157,35.1881,35.2032,27440.0
2017-10-31 12:30:00,46.91,46.92,46.82,46.82,17038.0,35.1957,35.2032,35.1281,35.1281,17038.0
2017-10-31 13:00:00,46.82,46.88,46.78,46.86,15912.0,35.1281,35.1731,35.0981,35.1581,15912.0
2017-10-31 13:30:00,46.85,47.04,46.84,47.04,17835.0,35.1506,35.2932,35.1431,35.2932,17835.0
2017-10-31 14:00:00,47.05,47.14,47.02,47.13,43345.0,35.3007,35.3682,35.2782,35.3607,43345.0
2017-10-31 14:30:00,47.14,47.15,47.07,47.15,32299.0,35.3682,35.3757,35.3157,35.3757,32299.0
2017-10-31 15:00:00,47.15,47.19,47.06,47.06,39043.0,35.3757,35.4057,35.3082,35.3082,39043.0
2017-10-31 15:30:00,47.07,47.07,46.8,46.84,165504.0,35.3157,35.3157,35.1131,35.1431,165504.0
2017-11-01 09:30:00,47.02,47.26,46.93,47.05,59427.0,35.2782,35.4582,35.2107,35.3007,59427.0
2017-11-01 10:00:00,47.09,47.12,46.86,46.9,60498.0,35.3307,35.3532,35.1581,35.1881,60498.0
2017-11-01 10:30:00,46.86,46.89,46.76,46.81,46006.0,35.1581,35.1806,35.0831,35.1206,46006.0
2017-11-01 11:00:00,46.81,46.85,46.66,46.7,36606.0,35.1206,35.1506,35.0081,35.0381,36606.0
2017-11-01 11:30:00,46.69,46.72,46.56,46.67,24005.0,35.0306,35.0531,34.9331,35.0156,24005.0
2017-11-01 12:00:00,46.67,46.67,46.42,46.46,17658.0,35.0156,35.0156,34.828,34.858,17658.0
2017-11-01 12:30:00,46.47,46.55,46.41,46.43,25410.0,34.8655,34.9256,34.8205,34.8355,25410.0
2017-11-01 13:00:00,46.44,46.55,46.4,46.51,17392.0,34.843,34.9256,34.813,34.8955,17392.0
2017-11-01 13:30:00,46.53,46.55,46.41,46.5,11643.0,34.9105,34.9256,34.8205,34.888,11643.0
2017-11-01 14:00:00,46.55,46.67,46.43,46.64,28637.0,34.9256,35.0156,34.8355,34.9931,28637.0
2017-11-01 14:30:00,46.64,46.72,46.62,46.62,21242.0,34.9931,35.0531,34.9781,34.9781,21242.0
2017-11-01 15:00:00,46.62,46.67,46.59,46.59,46294.0,34.9781,35.0156,34.9556,34.9556,46294.0
2017-11-01 15:30:00,46.61,46.7,46.58,46.64,145578.0,34.9706,35.0381,34.9481,34.9931,145578.0
2017-11-02 09:30:00,46.53,46.83,46.53,46.73,21244.0,34.9105,35.1356,34.9105,35.0606,21244.0
2017-11-02 10:00:00,46.69,46.69,46.3,46.55,18642.0,35.0306,35.0306,34.738,34.9256,18642.0
2017-11-02 10:30:00,46.55,46.69,46.51,46.66,14588.0,34.9256,35.0306,34.8955,35.0081,14588.0
2017-11-02 11:00:00,46.64,46.69,46.55,46.61,28024.0,34.9931,35.0306,34.9256,34.9706,28024.0
2017-11-02 11:30:00,46.61,46.69,46.6,46.65,15330.0,34.9706,35.0306,34.9631,35.0006,15330.0
2017-11-02 12:00:00,46.65,47.04,46.65,46.99,18897.0,35.0006,35.2932,35.0006,35.2557,18897.0
2017-11-02 12:30:00,46.99,47.04,46.93,47.01,11355.0,35.2557,35.2932,35.2107,35.2707,11355.0
2017-11-02 13:00:00,47.0,47.0,46.73,46.77,12104.0,35.2632,35.2632,35.0606,35.0906,12104.0
2017-11-02 13:30:00,46.77,46.86,46.75,46.83,25220.0,35.0906,35.1581,35.0756,35.1356,25220.0
2017-11-02 14:00:00,46.84,46.95,46.79,46.95,31493.0,35.1431,35.2257,35.1056,35.2257,31493.0
2017-11-02 14:30:00,46.96,46.99,46.82,46.83,42810.0,35.2332,35.2557,35.1281,35.1356,42810.0
2017-11-02 15:00:00,46.81,47.09,46.76,47.07,49387.0,35.1206,35.3307,35.0831,35.3157,49387.0
2017-11-02 15:30:00,47.06,47.18,47.02,47.04,214621.0,35.3082,35.3982,35.2782,35.2932,214621.0
2017-11-03 09:30:00,46.96,47.0,46.75,46.82,13161.0,35.2332,35.2632,35.0756,35.1281,13161.0
2017-11-03 10:00:00,46.82,47.08,46.77,46.95,41471.0,35.1281,35.3232,35.0906,35.2257,41471.0
2017-11-03 10:30:00,46.93,47.03,46.91,47.0,13045.0,35.2107,35.2857,35.1957,35.2632,13045.0
2017-11-03 11:00:00,47.01,47.12,47.0,47.06,13038.0,35.2707,35.3532,35.2632,35.3082,13038.0
2017-11-03 11:30:00,47.06,47.14,46.99,47.01,20047.0,35.3082,35.3682,35.2557,35.2707,20047.0
2017-11-03 12:00:00,47.02,47.05,47.0,47.02,25140.0,35.2782,35.3007,35.2632,35.2782,25140.0
2017-11-03 12:30:00,47.0,47.15,47.0,47.05,14024.0,35.2632,35.3757,35.2632,35.3007,14024.0
2017-11-03 13:00:00,47.06,47.08,47.01,47.02,19811.0,35.3082,35.3232,35.2707,35.2782,19811.0
2017-11-03 13:30:00,47.03,47.06,46.99,47.03,26305.0,35.2857,35.3082,35.2557,35.2857,26305.0
2017-11-03 14:00:00,47.04,47.07,47.0,47.06,25744.0,35.2932,35.3157,35.2632,35.3082,25744.0
2017-11-03 14:30:00,47.06,47.07,47.03,47.04,17247.0,35.3082,35.3157,35.2857,35.2932,17247.0
2017-11-03 15:00:00,47.04,47.08,47.01,47.07,46797.0,35.2932,35.3232,35.2707,35.3157,46797.0
2017-11-03 15:30:00,47.08,47.13,47.02,47.09,103492.0,35.3232,35.3607,35.2782,35.3307,103492.0
2017-11-06 09:30:00,46.84,46.99,46.84,46.99,16278.0,35.1431,35.2557,35.1431,35.2557,16278.0
2017-11-06 10:00:00,47.02,47.05,46.88,46.97,24268.0,35.2782,35.3007,35.1731,35.2407,24268.0
2017-11-06 10:30:00,46.97,47.03,46.86,46.9,19893.0,35.2407,35.2857,35.1581,35.1881,19893.0
2017-11-06 11:00:00,46.9,46.93,46.81,46.89,21914.0,35.1881,35.2107,35.1206,35.1806,21914.0
2017-11-06 11:30:00,46.89,46.94,46.85,46.87,12304.0,35.1806,35.2182,35.1506,35.1656,12304.0
2017-11-06 12:00:00,46.87,46.89,46.83,46.83,12688.0,35.1656,35.1806,35.1356,35.1356,12688.0
2017-11-06 12:30:00,46.85,46.94,46.81,46.94,10798.0,35.1506,35.2182,35.1206,35.2182,10798.0
2017-11-06 13:00:00,46.94,47.03,46.89,46.89,10802.0,35.2182,35.2857,35.1806,35.1806,10802.0
2017-11-06 13:30:00,46.88,46.96,46.86,46.88,21012.0,35.1731,35.2332,35.1581,35.1731,21012.0
2017-11-06 14:00:00,46.87,46.91,46.84,46.88,25577.0,35.1656,35.1957,35.1431,35.1731,25577.0
2017-11-06 14:30:00,46.87,46.95,46.87,46.93,21710.0,35.1656,35.2257,35.1656,35.2107,21710.0
2017-11-06 15:00:00,46.93,47.07,46.93,47.06,34644.0,35.2107,35.3157,35.2107,35.3082,34644.0
2017-11-06 15:30:00,47.07,47.07,46.95,46.95,124892.0,35.3157,35.3157,35.2257,35.2257,124892.0
2017-11-07 09:30:00,46.89,47.03,46.78,46.8,24890.0,35.1806,35.2857,35.0981,35.1131,24890.0
2017-11-07 10:00:00,46.74,46.77,46.52,46.53,28351.0,35.0681,35.0906,34.903,34.9105,28351.0
2017-11-07 10:30:00,46.54,46.54,46.25,46.32,23534.0,34.918,34.918,34.7005,34.753,23534.0
2017-11-07 11:00:00,46.35,46.4,46.27,46.36,20377.0,34.7755,34.813,34.7155,34.783,20377.0
2017-11-07 11:30:00,46.37,46.38,45.87,45.87,40402.0,34.7905,34.798,34.4154,34.4154,40402.0
2017-11-07 12:00:00,45.88,45.96,45.69,45.79,23282.0,34.4229,34.4829,34.2803,34.3553,23282.0
2017-11-07 12:30:00,45.79,45.83,45.72,45.74,10541.0,34.3553,34.3853,34.3028,34.3178,10541.0
2017-11-07 13:00:00,45.73,45.87,45.73,45.84,18856.0,34.3103,34.4154,34.3103,34.3929,18856.0
2017-11-07 13:30:00,45.84,45.86,45.74,45.74,29800.0,34.3929,34.4079,34.3178,34.3178,29800.0
2017-11-07 14:00:00,45.73,45.89,45.73,45.79,42614.0,34.3103,34.4304,34.3103,34.3553,42614.0
2017-11-07 14:30:00,45.8,45.84,45.63,45.66,38726.0,34.3628,34.3929,34.2353,34.2578,38726.0
2017-11-07 15:00:00,45.66,45.69,45.57,45.58,42370.0,34.2578,34.2803,34.1903,34.1978,42370.0
2017-11-07 15:30:00,45.6,45.64,45.54,45.61,135060.0,34.2128,34.2428,34.1678,34.2203,135060.0
2017-11-08 09:30:00,45.51,45.52,44.96,45.2,34028.0,34.1453,34.1528,33.7326,33.9127,34028.0
2017-11-08 10:00:00,45.23,45.42,45.16,45.2,32730.0,33.9352,34.0777,33.8827,33.9127,32730.0
2017-11-08 10:30:00,45.2,45.32,45.07,45.28,27002.0,33.9127,34.0027,33.8151,33.9727,27002.0
2017-11-08 11:00:00,45.28,45.4,45.25,45.34,19358.0,33.9727,34.0627,33.9502,34.0177,19358.0
2017-11-08 11:30:00,45.34,45.42,45.23,45.39,19713.0,34.0177,34.0777,33.9352,34.0552,19713.0
2017-11-08 12:00:00,45.41,45.59,45.4,45.58,18606.0,34.0702,34.2053,34.0627,34.1978,18606.0
2017-11-08 12:30:00,45.55,45.62,45.46,45.62,15928.0,34.1753,34.2278,34.1077,34.2278,15928.0
2017-11-08 13:00:00,45.62,45.66,45.54,45.64,17354.0,34.2278,34.2578,34.1678,34.2428,17354.0
2017-11-08 13:30:00,45.65,45.66,45.56,45.61,25492.0,34.2503,34.2578,34.1828,34.2203,25492.0
2017-11-08 14:00:00,45.61,45.64,45.56,45.61,28899.0,34.2203,34.2428,34.1828,34.2203,28899.0
2017-11-08 14:30:00,45.61,45.61,45.52,45.52,31833.0,34.2203,34.2203,34.1528,34.1528,31833.0
2017-11-08 15:00:00,45.52,45.55,45.48,45.51,37381.0,34.1528,34.1753,34.1228,34.1453,37381.0
2017-11-08 15:30:00,45.52,45.69,45.51,45.67,143788.0,34.1528,34.2803,34.1453,34.2653,143788.0
2017-11-09 09:30:00,45.43,45.56,45.15,45.3,33303.0,34.0852,34.1828,33.8752,33.9877,33303.0
2017-11-09 10:00:00,45.31,45.56,45.28,45.53,29474.0,33.9952,34.1828,33.9727,34.1603,29474.0
2017-11-09 10:30:00,45.53,45.7,45.36,45.69,15801.0,34.1603,34.2878,34.0327,34.2803,15801.0
2017-11-09 11:00:00,45.7,45.71,45.24,45.27,73874.0,34.2878,34.2953,33.9427,33.9652,73874.0
2017-11-09 11:30:00,45.26,45.31,45.0,45.11,50533.0,33.9577,33.9952,33.7626,33.8451,50533.0
2017-11-09 12:00:00,45.1,45.12,44.76,44.82,17845.0,33.8376,33.8526,33.5825,33.6276,17845.0
2017-11-09 12:30:00,44.8,44.97,44.72,44.96,23148.0,33.6126,33.7401,33.5525,33.7326,23148.0
2017-11-09 13:00:00,44.97,45.14,44.87,45.14,22421.0,33.7401,33.8677,33.6651,33.8677,22421.0
2017-11-09 13:30:00,45.13,45.21,45.08,45.08,13145.0,33.8602,33.9202,33.8226,33.8226,13145.0
2017-11-09 14:00:00,45.09,45.16,45.05,45.05,21048.0,33.8301,33.8827,33.8001,33.8001,21048.0
2017-11-09 14:30:00,45.06,45.11,44.95,44.96,21658.0,33.8076,33.8451,33.7251,33.7326,21658.0
2017-11-09 15:00:00,44.94,45.09,44.92,45.09,40173.0,33.7176,33.8301,33.7026,33.8301,40173.0
2017-11-09 15:30:00,45.09,45.24,45.08,45.11,116078.0,33.8301,33.9427,33.8226,33.8451,116078.0
2017-11-10 09:30:00,45.17,45.35,45.09,45.26,22000.0,33.8902,34.0252,33.8301,33.9577,22000.0
2017-11-10 10:00:00,45.15,45.19,45.01,45.13,32171.0,33.8752,33.9052,33.7701,33.8602,32171.0
2017-11-10 10:30:00,45.13,45.18,45.0,45.17,15110.0,33.8602,33.8977,33.7626,33.8902,15110.0
2017-11-10 11:00:00,45.16,45.31,45.15,45.28,22030.0,33.8827,33.9952,33.8752,33.9727,22030.0
2017-11-10 11:30:00,45.3,45.35,45.26,45.34,10337.0,33.9877,34.0252,33.9577,34.0177,10337.0
2017-11-10 12:00:00,45.34,45.37,45.23,45.23,10148.0,34.0177,34.0402,33.9352,33.9352,10148.0
2017-11-10 12:30:00,45.22,45.26,45.17,45.17,14345.0,33.9277,33.9577,33.8902,33.8902,14345.0
2017-11-10 13:00:00,45.16,45.22,45.11,45.19,20323.0,33.8827,33.9277,33.8451,33.9052,20323.0
2017-11-10 13:30:00,45.18,45.22,45.14,45.17,21264.0,33.8977,33.9277,33.8677,33.8902,21264.0
2017-11-10 14:00:00,45.19,45.23,45.13,45.21,18362.0,33.9052,33.9352,33.8602,33.9202,18362.0
2017-11-10 14:30:00,45.22,45.27,45.17,45.21,25583.0,33.9277,33.9652,33.8902,33.9202,25583.0
2017-11-10 15:00:00,45.19,45.27,45.16,45.27,32761.0,33.9052,33.9652,33.8827,33.9652,32761.0
2017-11-10 15:30:00,45.27,45.29,44.99,45.03,192064.0,33.9652,33.9802,33.7551,33.7851,192064.0
2017-11-13 09:30:00,44.72,44.99,44.6,44.93,16978.0,33.5525,33.7551,33.4625,33.7101,16978.0
2017-11-13 10:00:00,44.97,45.08,44.91,45.01,15735.0,33.7401,33.8226,33.6951,33.7701,15735.0
2017-11-13 10:30:00,45.03,45.05,44.97,44.99,20902.0,33.7851,33.8001,33.7401,33.7551,20902.0
2017-11-13 11:00:00,44.98,45.02,44.91,44.95,19586.0,33.7476,33.7776,33.6951,33.7251,19586.0
2017-11-13 11:30:00,44.95,45.13,44.95,45.09,20376.0,33.7251,33.8602,33.7251,33.8301,20376.0
2017-11-13 12:00:00,45.12,45.22,45.1,45.12,14494.0,33.8526,33.9277,33.8376,33.8526,14494.0
2017-11-13 12:30:00,45.12,45.26,45.1,45.26,14138.0,33.8526,33.9577,33.8376,33.9577,14138.0
2017-11-13 13:00:00,45.27,45.57,45.25,45.53,46652.0,33.9652,34.1903,33.9502,34.1603,46652.0
2017-11-13 13:30:00,45.53,45.71,45.52,45.69,33138.0,34.1603,34.2953,34.1528,34.2803,33138.0
2017-11-13 14:00:00,45.69,45.72,45.58,45.61,50672.0,34.2803,34.3028,34.1978,34.2203,50672.0
2017-11-13 14:30:00,45.63,45.71,45.59,45.64,36033.0,34.2353,34.2953,34.2053,34.2428,36033.0
2017-11-13 15:00:00,45.65,45.83,45.63,45.79,48948.0,34.2503,34.3853,34.2353,34.3553,48948.0
2017-11-13 15:30:00,45.8,45.81,45.64,45.65,141780.0,34.3628,34.3703,34.2428,34.2503,141780.0
2017-11-14 09:30:00,45.37,45.92,45.37,45.82,20485.0,34.0402,34.4529,34.0402,34.3778,20485.0
2017-11-14 10:00:00,45.83,45.83,45.64,45.76,16631.0,34.3853,34.3853,34.2428,34.3328,16631.0
2017-11-14 10:30:00,45.76,46.18,45.71,46.1,40400.0,34.3328,34.6479,34.2953,34.5879,40400.0
2017-11-14 11:00:00,46.11,46.11,45.95,46.01,37656.0,34.5954,34.5954,34.4754,34.5204,37656.0
2017-11-14 11:30:00,46.04,46.08,45.88,46.06,22490.0,34.5429,34.5729,34.4229,34.5579,22490.0
2017-11-14 12:00:00,46.04,46.1,45.97,45.98,35298.0,34.5429,34.5879,34.4904,34.4979,35298.0
2017-11-14 12:30:00,45.98,46.07,45.93,45.94,17558.0,34.4979,34.5654,34.4604,34.4679,17558.0
2017-11-14 13:00:00,45.93,46.02,45.91,45.99,11652.0,34.4604,34.5279,34.4454,34.5054,11652.0
2017-11-14 13:30:00,45.98,46.04,45.91,46.02,17767.0,34.4979,34.5429,34.4454,34.5279,17767.0
2017-11-14 14:00:00,46.02,46.1,45.99,46.06,24384.0,34.5279,34.5879,34.5054,34.5579,24384.0
2017-11-14 14:30:00,46.06,46.07,46.02,46.03,25551.0,34.5579,34.5654,34.5279,34.5354,25551.0
2017-11-14 15:00:00,46.03,46.1,46.03,46.07,35500.0,34.5354,34.5879,34.5354,34.5654,35500.0
2017-11-14 15:30:00,46.06,46.23,46.06,46.21,118013.0,34.5579,34.6855,34.5579,34.6705,118013.0
2017-11-15 09:30:00,45.5,45.87,45.5,45.75,16403.0,34.1378,34.4154,34.1378,34.3253,16403.0
2017-11-15 10:00:00,45.72,46.19,45.69,46.03,13173.0,34.3028,34.6554,34.2803,34.5354,13173.0
2017-11-15 10:30:00,46.06,46.29,46.04,46.28,8124.0,34.5579,34.7305,34.5429,34.723,8124.0
2017-11-15 11:00:00,46.27,46.45,46.24,46.37,31220.0,34.7155,34.8505,34.693,34.7905,31220.0
2017-11-15 11:30:00,46.35,46.38,46.27,46.33,17796.0,34.7755,34.798,34.7155,34.7605,17796.0
2017-11-15 12:00:00,46.33,46.36,46.23,46.32,17122.0,34.7605,34.783,34.6855,34.753,17122.0
2017-11-15 12:30:00,46.33,46.35,46.29,46.31,12572.0,34.7605,34.7755,34.7305,34.7455,12572.0
2017-11-15 13:00:00,46.3,46.35,46.27,46.3,15915.0,34.738,34.7755,34.7155,34.738,15915.0
2017-11-15 13:30:00,46.31,46.4,46.19,46.2,20870.0,34.7455,34.813,34.6554,34.663,20870.0
2017-11-15 14:00:00,46.21,46.26,46.14,46.25,20179.0,34.6705,34.708,34.6179,34.7005,20179.0
2017-11-15 14:30:00,46.25,46.32,46.2,46.21,19378.0,34.7005,34.753,34.663,34.6705,19378.0
2017-11-15 15:00:00,46.21,46.28,46.15,46.18,32966.0,34.6705,34.723,34.6254,34.6479,32966.0
2017-11-15 15:30:00,46.18,46.3,46.14,46.17,100203.0,34.6479,34.738,34.6179,34.6404,100203.0
2017-11-16 09:30:00,46.68,46.68,46.25,46.32,21320.0,35.0231,35.0231,34.7005,34.753,21320.0
2017-11-16 10:00:00,46.33,46.37,46.22,46.33,27010.0,34.7605,34.7905,34.678,34.7605,27010.0
2017-11-16 10:30:00,46.32,46.53,46.32,46.45,22084.0,34.753,34.9105,34.753,34.8505,22084.0
2017-11-16 11:00:00,46.47,46.48,46.32,46.32,18667.0,34.8655,34.873,34.753,34.753,18667.0
2017-11-16 11:30:00,46.33,46.51,46.3,46.51,25100.0,34.7605,34.8955,34.738,34.8955,25100.0
2017-11-16 12:00:00,46.49,46.58,46.45,46.57,18058.0,34.8805,34.9481,34.8505,34.9406,18058.0
2017-11-16 12:30:00,46.54,46.57,46.47,46.55,21443.0,34.918,34.9406,34.8655,34.9256,21443.0
2017-11-16 13:00:00,46.55,46.67,46.5,46.57,35568.0,34.9256,35.0156,34.888,34.9406,35568.0
2017-11-16 13:30:00,46.58,46.59,46.48,46.52,18020.0,34.9481,34.9556,34.873,34.903,18020.0
2017-11-16 14:00:00,46.51,46.56,46.48,46.51,27068.0,34.8955,34.9331,34.873,34.8955,27068.0
2017-11-16 14:30:00,46.51,46.52,46.4,46.45,41848.0,34.8955,34.903,34.813,34.8505,41848.0
2017-11-16 15:00:00,46.44,46.44,46.32,46.36,28401.0,34.843,34.843,34.753,34.783,28401.0
2017-11-16 15:30:00,46.36,46.36,46.22,46.24,95421.0,34.783,34.783,34.678,34.693,95421.0
2017-11-17 09:30:00,46.04,46.14,45.89,45.97,35554.0,34.5429,34.6179,34.4304,34.4904,35554.0
2017-11-17 10:00:00,45.99,46.1,45.89,46.05,18869.0,34.5054,34.5879,34.4304,34.5504,18869.0
2017-11-17 10:30:00,46.1,46.19,46.06,46.16,41545.0,34.5879,34.6554,34.5579,34.6329,41545.0
2017-11-17 11:00:00,46.11,46.21,46.09,46.21,11404.0,34.5954,34.6705,34.5804,34.6705,11404.0
2017-11-17 11:30:00,46.21,46.41,46.21,46.39,14638.0,34.6705,34.8205,34.6705,34.8055,14638.0
2017-11-17 12:00:00,46.39,46.43,46.35,46.43,9752.0,34.8055,34.8355,34.7755,34.8355,9752.0
2017-11-17 12:30:00,46.42,46.46,46.36,46.41,15258.0,34.828,34.858,34.783,34.8205,15258.0
2017-11-17 13:00:00,46.42,46.47,46.33,46.36,29263.0,34.828,34.8655,34.7605,34.783,29263.0
2017-11-17 13:30:00,46.36,46.41,46.32,46.33,31635.0,34.783,34.8205,34.753,34.7605,31635.0
2017-11-17 14:00:00,46.34,46.46,46.33,46.46,23590.0,34.768,34.858,34.7605,34.858,23590.0
2017-11-17 14:30:00,46.45,46.46,46.38,46.4,21425.0,34.8505,34.858,34.798,34.813,21425.0
2017-11-17 15:00:00,46.4,46.41,46.34,46.38,39846.0,34.813,34.8205,34.768,34.798,39846.0
2017-11-17 15:30:00,46.38,46.42,46.35,46.39,109510.0,34.798,34.828,34.7755,34.8055,109510.0
2017-11-20 09:30:00,46.51,46.62,46.33,46.56,15761.0,34.8955,34.9781,34.7605,34.9331,15761.0
2017-11-20 10:00:00,46.55,46.56,46.42,46.5,14554.0,34.9256,34.9331,34.828,34.888,14554.0
2017-11-20 10:30:00,46.49,46.63,46.47,46.61,16578.0,34.8805,34.9856,34.8655,34.9706,16578.0
2017-11-20 11:00:00,46.58,46.61,46.52,46.53,4994.0,34.9481,34.9706,34.903,34.9105,4994.0
2017-11-20 11:30:00,46.53,46.59,46.52,46.55,21626.0,34.9105,34.9556,34.903,34.9256,21626.0
2017-11-20 12:00:00,46.55,46.58,46.48,46.5,11457.0,34.9256,34.9481,34.873,34.888,11457.0
2017-11-20 12:30:00,46.5,46.56,46.48,46.55,8800.0,34.888,34.9331,34.873,34.9256,8800.0
2017-11-20 13:00:00,46.54,46.58,46.52,46.58,10344.0,34.918,34.9481,34.903,34.9481,10344.0
2017-11-20 13:30:00,46.59,46.7,46.58,46.7,12109.0,34.9556,35.0381,34.9481,35.0381,12109.0
2017-11-20 14:00:00,46.71,46.71,46.61,46.67,16846.0,35.0456,35.0456,34.9706,35.0156,16846.0
2017-11-20 14:30:00,46.67,46.71,46.65,46.67,13074.0,35.0156,35.0456,35.0006,35.0156,13074.0
2017-11-20 15:00:00,46.68,46.69,46.64,46.65,17313.0,35.0231,35.0306,34.9931,35.0006,17313.0
2017-11-20 15:30:00,46.65,46.94,46.64,46.94,127072.0,35.0006,35.2182,34.9931,35.2182,127072.0
2017-11-21 09:30:00,47.03,47.11,46.78,46.89,17428.0,35.2857,35.3457,35.0981,35.1806,17428.0
2017-11-21 10:00:00,46.84,46.84,46.59,46.71,20966.0,35.1431,35.1431,34.9556,35.0456,20966.0
2017-11-21 10:30:00,46.73,46.81,46.64,46.72,18196.0,35.0606,35.1206,34.9931,35.0531,18196.0
2017-11-21 11:00:00,46.72,46.76,46.59,46.72,19222.0,35.0531,35.0831,34.9556,35.0531,19222.0
2017-11-21 11:30:00,46.71,46.73,46.61,46.61,18192.0,35.0456,35.0606,34.9706,34.9706,18192.0
2017-11-21 12:00:00,46.62,46.72,46.62,46.69,18360.0,34.9781,35.0531,34.9781,35.0306,18360.0
2017-11-21 12:30:00,46.69,46.79,46.69,46.76,13003.0,35.0306,35.1056,35.0306,35.0831,13003.0
2017-11-21 13:00:00,46.77,46.85,46.76,46.83,12690.0,35.0906,35.1506,35.0831,35.1356,12690.0
2017-11-21 13:30:00,46.82,46.84,46.78,46.78,22466.0,35.1281,35.1431,35.0981,35.0981,22466.0
2017-11-21 14:00:00,46.8,46.94,46.8,46.94,25146.0,35.1131,35.2182,35.1131,35.2182,25146.0
2017-11-21 14:30:00,46.94,46.98,46.89,46.98,28596.0,35.2182,35.2482,35.1806,35.2482,28596.0
2017-11-21 15:00:00,46.97,46.98,46.85,46.92,31195.0,35.2407,35.2482,35.1506,35.2032,31195.0
2017-11-21 15:30:00,46.91,46.95,46.83,46.89,120272.0,35.1957,35.2257,35.1356,35.1806,120272.0
2017-11-22 09:30:00,47.06,47.1,46.9,47.02,8521.0,35.3082,35.3382,35.1881,35.2782,8521.0
2017-11-22 10:00:00,47.07,47.15,47.0,47.03,6600.0,35.3157,35.3757,35.2632,35.2857,6600.0
2017-11-22 10:30:00,47.07,47.07,46.99,47.05,15511.0,35.3157,35.3157,35.2557,35.3007,15511.0
2017-11-22 11:00:00,47.07,47.08,46.8,46.84,15628.0,35.3157,35.3232,35.1131,35.1431,15628.0
2017-11-22 11:30:00,46.85,46.86,46.73,46.77,9265.0,35.1506,35.1581,35.0606,35.0906,9265.0
2017-11-22 12:00:00,46.78,46.83,46.75,46.79,8592.0,35.0981,35.1356,35.0756,35.1056,8592.0
2017-11-22 12:30:00,46.78,46.87,46.74,46.83,15375.0,35.0981,35.1656,35.0681,35.1356,15375.0
2017-11-22 13:00:00,46.83,46.85,46.77,46.81,10436.0,35.1356,35.1506,35.0906,35.1206,10436.0
2017-11-22 13:30:00,46.83,46.85,46.8,46.83,9378.0,35.1356,35.1506,35.1131,35.1356,9378.0
2017-11-22 14:00:00,46.83,46.88,46.77,46.77,18554.0,35.1356,35.1731,35.0906,35.0906,18554.0
2017-11-22 14:30:00,46.8,46.86,46.8,46.81,15318.0,35.1131,35.1581,35.1131,35.1206,15318.0
2017-11-22 15:00:00,46.81,46.85,46.78,46.83,27963.0,35.1206,35.1506,35.0981,35.1356,27963.0
2017-11-22 15:30:00,46.83,46.84,46.74,46.74,60899.0,35.1356,35.1431,35.0681,35.0681,60899.0
2017-11-24 09:30:00,46.96,46.96,46.63,46.63,11680.0,35.2332,35.2332,34.9856,34.9856,11680.0
2017-11-24 10:00:00,46.63,46.67,46.57,46.62,13221.0,34.9856,35.0156,34.9406,34.9781,13221.0
2017-11-24 10:30:00,46.61,46.62,46.43,46.49,14876.0,34.9706,34.9781,34.8355,34.8805,14876.0
2017-11-24 11:00:00,46.49,46.53,46.44,46.5,14587.0,34.8805,34.9105,34.843,34.888,14587.0
2017-11-24 11:30:00,46.5,46.6,46.46,46.59,17947.0,34.888,34.9631,34.858,34.9556,17947.0
2017-11-24 12:00:00,46.59,46.6,46.54,46.57,16906.0,34.9556,34.9631,34.918,34.9406,16906.0
2017-11-24 12:30:00,46.57,46.6,46.42,46.45,39498.0,34.9406,34.9631,34.828,34.8505,39498.0
2017-11-27 09:30:00,46.49,46.85,46.39,46.75,37139.0,34.8805,35.1506,34.8055,35.0756,37139.0
2017-11-27 10:00:00,46.73,46.88,46.72,46.86,17387.0,35.0606,35.1731,35.0531,35.1581,17387.0
2017-11-27 10:30:00,46.87,46.9,46.79,46.83,12694.0,35.1656,35.1881,35.1056,35.1356,12694.0
2017-11-27 11:00:00,46.82,46.83,46.62,46.65,16438.0,35.1281,35.1356,34.9781,35.0006,16438.0
2017-11-27 11:30:00,46.65,46.7,46.59,46.69,22394.0,35.0006,35.0381,34.9556,35.0306,22394.0
2017-11-27 12:00:00,46.69,46.71,46.61,46.63,16329.0,35.0306,35.0456,34.9706,34.9856,16329.0
2017-11-27 12:30:00,46.64,46.71,46.64,46.7,9112.0,34.9931,35.0456,34.9931,35.0381,9112.0
2017-11-27 13:00:00,46.71,46.82,46.7,46.77,12161.0,35.0456,35.1281,35.0381,35.0906,12161.0
2017-11-27 13:30:00,46.76,46.78,46.73,46.76,10298.0,35.0831,35.0981,35.0606,35.0831,10298.0
2017-11-27 14:00:00,46.76,46.76,46.69,46.72,12651.0,35.0831,35.0831,35.0306,35.0531,12651.0
2017-11-27 14:30:00,46.71,46.72,46.64,46.64,20200.0,35.0456,35.0531,34.9931,34.9931,20200.0
2017-11-27 15:00:00,46.64,46.69,46.6,46.69,33238.0,34.9931,35.0306,34.9631,35.0306,33238.0
2017-11-27 15:30:00,46.68,46.7,46.56,46.56,112741.0,35.0231,35.0381,34.9331,34.9331,112741.0
2017-11-28 09:30:00,46.52,46.97,46.52,46.97,13934.0,34.903,35.2407,34.903,35.2407,13934.0
2017-11-28 10:00:00,46.99,46.99,46.85,46.88,10035.0,35.2557,35.2557,35.1506,35.1731,10035.0
2017-11-28 10:30:00,46.91,47.02,46.9,47.02,10222.0,35.1957,35.2782,35.1881,35.2782,10222.0
2017-11-28 11:00:00,47.04,47.06,46.95,47.03,9331.0,35.2932,35.3082,35.2257,35.2857,9331.0
2017-11-28 11:30:00,47.04,47.15,47.03,47.12,16842.0,35.2932,35.3757,35.2857,35.3532,16842.0
2017-11-28 12:00:00,47.11,47.36,47.09,47.3,20051.0,35.3457,35.5333,35.3307,35.4883,20051.0
2017-11-28 12:30:00,47.31,47.53,47.29,47.51,30174.0,35.4958,35.6608,35.4808,35.6458,30174.0
2017-11-28 13:00:00,47.52,47.69,47.52,47.54,16606.0,35.6533,35.7809,35.6533,35.6683,16606.0
2017-11-28 13:30:00,47.56,47.72,47.44,47.51,18707.0,35.6833,35.8034,35.5933,35.6458,18707.0
2017-11-28 14:00:00,47.5,47.55,47.43,47.55,14919.0,35.6383,35.6758,35.5858,35.6758,14919.0
2017-11-28 14:30:00,47.51,47.89,47.51,47.87,30038.0,35.6458,35.9309,35.6458,35.9159,30038.0
2017-11-28 15:00:00,47.86,48.06,47.82,48.02,77422.0,35.9084,36.0585,35.8784,36.0285,77422.0
2017-11-28 15:30:00,48.02,48.17,47.98,48.14,169874.0,36.0285,36.141,35.9985,36.1185,169874.0
2017-11-29 09:30:00,48.62,49.56,48.62,49.51,58663.0,36.4786,37.1839,36.4786,37.1464,58663.0
2017-11-29 10:00:00,49.52,49.69,49.34,49.59,49969.0,37.1539,37.2814,37.0188,37.2064,49969.0
2017-11-29 10:30:00,49.6,49.86,49.49,49.78,60810.0,37.2139,37.409,37.1314,37.349,60810.0
2017-11-29 11:00:00,49.76,49.94,49.63,49.86,31172.0,37.334,37.469,37.2364,37.409,31172.0
2017-11-29 11:30:00,49.86,49.99,49.53,49.53,27648.0,37.409,37.5065,37.1614,37.1614,27648.0
2017-11-29 12:00:00,49.53,49.73,49.53,49.56,17620.0,37.1614,37.3114,37.1614,37.1839,17620.0
2017-11-29 12:30:00,49.51,49.73,49.48,49.68,23073.0,37.1464,37.3114,37.1239,37.2739,23073.0
2017-11-29 13:00:00,49.67,49.7,49.49,49.49,34864.0,37.2664,37.2889,37.1314,37.1314,34864.0
2017-11-29 13:30:00,49.48,49.48,49.17,49.32,49465.0,37.1239,37.1239,36.8913,37.0038,49465.0
2017-11-29 14:00:00,49.31,49.64,49.31,49.59,19633.0,36.9963,37.2439,36.9963,37.2064,19633.0
2017-11-29 14:30:00,49.63,49.77,49.6,49.75,26718.0,37.2364,37.3415,37.2139,37.3264,26718.0
2017-11-29 15:00:00,49.75,49.93,49.72,49.84,51370.0,37.3264,37.4615,37.3039,37.394,51370.0
2017-11-29 15:30:00,49.83,49.98,49.82,49.94,136602.0,37.3865,37.499,37.379,37.469,136602.0
2017-11-30 09:30:00,50.25,50.38,49.85,49.91,44258.0,37.7016,37.7991,37.4015,37.4465,44258.0
2017-11-30 10:00:00,49.88,50.0,49.75,49.88,32655.0,37.424,37.514,37.3264,37.424,32655.0
2017-11-30 10:30:00,49.85,50.07,49.69,50.06,27728.0,37.4015,37.5665,37.2814,37.559,27728.0
2017-11-30 11:00:00,50.07,50.32,50.02,50.2,24713.0,37.5665,37.7541,37.529,37.6641,24713.0
2017-11-30 11:30:00,50.21,50.24,50.07,50.12,19306.0,37.6716,37.6941,37.5665,37.6041,19306.0
2017-11-30 12:00:00,50.12,50.33,50.12,50.22,16369.0,37.6041,37.7616,37.6041,37.6791,16369.0
2017-11-30 12:30:00,50.21,50.45,50.2,50.41,21056.0,37.6716,37.8516,37.6641,37.8216,21056.0
2017-11-30 13:00:00,50.41,50.5,50.13,50.13,33986.0,37.8216,37.8892,37.6116,37.6116,33986.0
2017-11-30 13:30:00,50.14,50.18,49.88,49.9,20450.0,37.6191,37.6491,37.424,37.439,20450.0
2017-11-30 14:00:00,49.88,49.94,49.8,49.88,15039.0,37.424,37.469,37.364,37.424,15039.0
2017-11-30 14:30:00,49.87,49.87,49.64,49.66,25522.0,37.4165,37.4165,37.2439,37.2589,25522.0
2017-11-30 15:00:00,49.63,49.63,49.38,49.56,48013.0,37.2364,37.2364,37.0488,37.1839,48013.0
2017-11-30 15:30:00,49.56,49.82,49.56,49.63,206459.0,37.1839,37.379,37.1839,37.2364,206459.0
2017-12-01 09:30:00,49.71,49.74,49.04,49.07,25603.0,37.2964,37.3189,36.7937,36.8163,25603.0
2017-12-01 10:00:00,49.08,49.73,48.91,49.73,26346.0,36.8238,37.3114,36.6962,37.3114,26346.0
2017-12-01 10:30:00,49.67,49.79,49.62,49.78,21859.0,37.2664,37.3565,37.2289,37.349,21859.0
2017-12-01 11:00:00,49.79,49.79,48.21,48.23,49544.0,37.3565,37.3565,36.171,36.186,49544.0
2017-12-01 11:30:00,48.16,48.9,47.87,48.79,52621.0,36.1335,36.6887,35.9159,36.6062,52621.0
2017-12-01 12:00:00,48.75,49.08,48.75,48.79,27569.0,36.5762,36.8238,36.5762,36.6062,27569.0
2017-12-01 12:30:00,48.82,49.18,48.79,49.18,22308.0,36.6287,36.8988,36.6062,36.8988,22308.0
2017-12-01 13:00:00,49.18,49.4,49.12,49.39,25131.0,36.8988,37.0638,36.8538,37.0563,25131.0
2017-12-01 13:30:00,49.39,49.57,49.3,49.4,40176.0,37.0563,37.1914,36.9888,37.0638,40176.0
2017-12-01 14:00:00,49.37,49.46,49.33,49.36,20265.0,37.0413,37.1089,37.0113,37.0338,20265.0
2017-12-01 14:30:00,49.36,49.43,49.25,49.3,27933.0,37.0338,37.0864,36.9513,36.9888,27933.0
2017-12-01 15:00:00,49.27,49.49,49.27,49.46,42407.0,36.9663,37.1314,36.9663,37.1089,42407.0
2017-12-01 15:30:00,49.48,49.72,49.46,49.66,186392.0,37.1239,37.3039,37.1089,37.2589,186392.0
2017-12-04 09:30:00,50.74,51.09,50.52,50.72,50594.0,38.0692,38.3318,37.9042,38.0542,50594.0
2017-12-04 10:00:00,50.74,50.89,50.64,50.73,34981.0,38.0692,38.1818,37.9942,38.0617,34981.0
2017-12-04 10:30:00,50.72,51.05,50.7,50.94,32197.0,38.0542,38.3018,38.0392,38.2193,32197.0
2017-12-04 11:00:00,50.87,50.9,50.64,50.7,13754.0,38.1668,38.1893,37.9942,38.0392,13754.0
2017-12-04 11:30:00,50.67,50.76,50.57,50.62,15535.0,38.0167,38.0842,37.9417,37.9792,15535.0
2017-12-04 12:00:00,50.63,50.72,50.4,50.41,24522.0,37.9867,38.0542,37.8141,37.8216,24522.0
2017-12-04 12:30:00,50.41,50.64,50.35,50.62,19935.0,37.8216,37.9942,37.7766,37.9792,19935.0
2017-12-04 13:00:00,50.61,50.63,50.37,50.39,18209.0,37.9717,37.9867,37.7916,37.8066,18209.0
2017-12-04 13:30:00,50.42,50.56,50.42,50.54,14143.0,37.8291,37.9342,37.8291,37.9192,14143.0
2017-12-04 14:00:00,50.53,50.54,50.25,50.3,19913.0,37.9117,37.9192,37.7016,37.7391,19913.0
2017-12-04 14:30:00,50.24,50.25,50.02,50.07,48701.0,37.6941,37.7016,37.529,37.5665,48701.0
2017-12-04 15:00:00,50.08,50.27,50.05,50.18,28257.0,37.574,37.7166,37.5515,37.6491,28257.0
2017-12-04 15:30:00,50.16,50.2,50.08,50.13,109653.0,37.6341,37.6641,37.574,37.6116,109653.0
2017-12-05 09:30:00,50.19,50.26,49.6,49.66,24454.0,37.6566,37.7091,37.2139,37.2589,24454.0
2017-12-05 10:00:00,49.62,49.88,49.56,49.66,25439.0,37.2289,37.424,37.1839,37.2589,25439.0
2017-12-05 10:30:00,49.62,49.77,49.49,49.77,25342.0,37.2289,37.3415,37.1314,37.3415,25342.0
2017-12-05 11:00:00,49.8,49.96,49.71,49.78,15896.0,37.364,37.484,37.2964,37.349,15896.0
2017-12-05 11:30:00,49.77,50.01,49.77,49.89,31839.0,37.3415,37.5215,37.3415,37.4315,31839.0
2017-12-05 12:00:00,49.88,49.91,49.73,49.81,18209.0,37.424,37.4465,37.3114,37.3715,18209.0
2017-12-05 12:30:00,49.8,49.88,49.8,49.83,18134.0,37.364,37.424,37.364,37.3865,18134.0
2017-12-05 13:00:00,49.82,49.99,49.8,49.92,21203.0,37.379,37.5065,37.364,37.454,21203.0
2017-12-05 13:30:00,49.91,49.95,49.77,49.77,32605.0,37.4465,37.4765,37.3415,37.3415,32605.0
2017-12-05 14:00:00,49.78,49.83,49.68,49.7,35108.0,37.349,37.3865,37.2739,37.2889,35108.0
2017-12-05 14:30:00,49.7,49.71,49.43,49.45,34487.0,37.2889,37.2964,37.0864,37.1014,34487.0
2017-12-05 15:00:00,49.45,49.45,49.25,49.4,50716.0,37.1014,37.1014,36.9513,37.0638,50716.0
2017-12-05 15:30:00,49.39,49.4,49.17,49.22,116690.0,37.0563,37.0638,36.8913,36.9288,116690.0
2017-12-06 09:30:00,49.06,49.11,48.82,48.96,33063.0,36.8088,36.8463,36.6287,36.7337,33063.0
2017-12-06 10:00:00,49.0,49.18,48.98,49.15,30496.0,36.7637,36.8988,36.7487,36.8763,30496.0
2017-12-06 10:30:00,49.17,49.42,49.12,49.35,21336.0,36.8913,37.0789,36.8538,37.0263,21336.0
2017-12-06 11:00:00,49.35,49.41,49.23,49.32,20007.0,37.0263,37.0714,36.9363,37.0038,20007.0
2017-12-06 11:30:00,49.31,49.35,49.2,49.23,17863.0,36.9963,37.0263,36.9138,36.9363,17863.0
2017-12-06 12:00:00,49.22,49.22,49.05,49.11,38700.0,36.9288,36.9288,36.8013,36.8463,38700.0
2017-12-06 12:30:00,49.11,49.22,49.11,49.2,99258.0,36.8463,36.9288,36.8463,36.9138,99258.0
2017-12-06 13:00:00,49.2,49.22,49.15,49.22,30275.0,36.9138,36.9288,36.8763,36.9288,30275.0
2017-12-06 13:30:00,49.22,49.34,49.19,49.28,16899.0,36.9288,37.0188,36.9063,36.9738,16899.0
2017-12-06 14:00:00,49.27,49.3,49.18,49.2,15427.0,36.9663,36.9888,36.8988,36.9138,15427.0
2017-12-06 14:30:00,49.17,49.25,49.16,49.18,27421.0,36.8913,36.9513,36.8838,36.8988,27421.0
2017-12-06 15:00:00,49.18,49.18,49.11,49.11,36183.0,36.8988,36.8988,36.8463,36.8463,36183.0
2017-12-06 15:30:00,49.12,49.12,48.84,48.88,111320.0,36.8538,36.8538,36.6437,36.6737,111320.0
2017-12-07 09:30:00,48.77,49.09,48.64,48.86,40557.0,36.5912,36.8313,36.4936,36.6587,40557.0
2017-12-07 10:00:00,48.86,49.01,48.78,48.99,35265.0,36.6587,36.7712,36.5987,36.7562,35265.0
2017-12-07 10:30:00,48.98,49.26,48.96,49.21,37078.0,36.7487,36.9588,36.7337,36.9213,37078.0
2017-12-07 11:00:00,49.22,49.34,49.11,49.33,18591.0,36.9288,37.0188,36.8463,37.0113,18591.0
2017-12-07 11:30:00,49.35,49.46,49.18,49.18,47076.0,37.0263,37.1089,36.8988,36.8988,47076.0
2017-12-07 12:00:00,49.2,49.22,49.1,49.12,15689.0,36.9138,36.9288,36.8388,36.8538,15689.0
2017-12-07 12:30:00,49.1,49.14,49.02,49.1,56397.0,36.8388,36.8688,36.7787,36.8388,56397.0
2017-12-07 13:00:00,49.12,49.15,49.01,49.05,40924.0,36.8538,36.8763,36.7712,36.8013,40924.0
2017-12-07 13:30:00,49.05,49.08,48.95,48.96,40866.0,36.8013,36.8238,36.7262,36.7337,40866.0
2017-12-07 14:00:00,48.98,49.05,48.97,48.99,38612.0,36.7487,36.8013,36.7412,36.7562,38612.0
2017-12-07 14:30:00,48.99,49.02,48.82,48.86,60642.0,36.7562,36.7787,36.6287,36.6587,60642.0
2017-12-07 15:00:00,48.86,48.95,48.75,48.92,123623.0,36.6587,36.7262,36.5762,36.7037,123623.0
2017-12-07 15:30:00,48.91,49.03,48.85,48.98,202049.0,36.6962,36.7862,36.6512,36.7487,202049.0
2017-12-08 09:30:00,49.42,49.42,48.61,48.76,42637.0,37.0789,37.0789,36.4711,36.5837,42637.0
2017-12-08 10:00:00,48.76,48.82,48.61,48.72,23880.0,36.5837,36.6287,36.4711,36.5537,23880.0
2017-12-08 10:30:00,48.72,48.83,48.69,48.82,27639.0,36.5537,36.6362,36.5312,36.6287,27639.0
2017-12-08 11:00:00,48.84,48.89,48.76,48.77,20680.0,36.6437,36.6812,36.5837,36.5912,20680.0
2017-12-08 11:30:00,48.8,48.84,48.76,48.77,15953.0,36.6137,36.6437,36.5837,36.5912,15953.0
2017-12-08 12:00:00,48.77,48.87,48.75,48.86,16798.0,36.5912,36.6662,36.5762,36.6587,16798.0
2017-12-08 12:30:00,48.86,48.92,48.85,48.89,17951.0,36.6587,36.7037,36.6512,36.6812,17951.0
2017-12-08 13:00:00,48.89,48.95,48.86,48.93,21516.0,36.6812,36.7262,36.6587,36.7112,21516.0
2017-12-08 13:30:00,48.94,48.95,48.84,48.88,24389.0,36.7187,36.7262,36.6437,36.6737,24389.0
2017-12-08 14:00:00,48.9,48.9,48.82,48.85,30327.0,36.6887,36.6887,36.6287,36.6512,30327.0
2017-12-08 14:30:00,48.85,48.85,48.77,48.82,36903.0,36.6512,36.6512,36.5912,36.6287,36903.0
2017-12-08 15:00:00,48.82,48.91,48.79,48.85,78176.0,36.6287,36.6962,36.6062,36.6512,78176.0
2017-12-08 15:30:00,48.85,48.93,48.82,48.9,86066.0,36.6512,36.7112,36.6287,36.6887,86066.0
2017-12-11 09:30:00,48.91,48.91,48.58,48.78,32558.0,36.6962,36.6962,36.4486,36.5987,32558.0
2017-12-11 10:00:00,48.83,48.87,48.57,48.59,22064.0,36.6362,36.6662,36.4411,36.4561,22064.0
2017-12-11 10:30:00,48.59,48.75,48.55,48.68,7849.0,36.4561,36.5762,36.4261,36.5236,7849.0
2017-12-11 11:00:00,48.64,48.68,48.6,48.68,8588.0,36.4936,36.5236,36.4636,36.5236,8588.0
2017-12-11 11:30:00,48.66,48.68,48.58,48.59,10232.0,36.5086,36.5236,36.4486,36.4561,10232.0
2017-12-11 12:00:00,48.6,48.65,48.6,48.64,6396.0,36.4636,36.5011,36.4636,36.4936,6396.0
2017-12-11 12:30:00,48.61,48.71,48.6,48.65,6009.0,36.4711,36.5462,36.4636,36.5011,6009.0
2017-12-11 13:00:00,48.63,48.68,48.61,48.62,7257.0,36.4861,36.5236,36.4711,36.4786,7257.0
2017-12-11 13:30:00,48.62,48.67,48.59,48.65,25123.0,36.4786,36.5161,36.4561,36.5011,25123.0
2017-12-11 14:00:00,48.62,48.62,48.56,48.6,8691.0,36.4786,36.4786,36.4336,36.4636,8691.0
2017-12-11 14:30:00,48.58,48.59,48.5,48.51,14422.0,36.4486,36.4561,36.3886,36.3961,14422.0
2017-12-11 15:00:00,48.51,48.54,48.32,48.32,33561.0,36.3961,36.4186,36.2535,36.2535,33561.0
2017-12-11 15:30:00,48.31,48.47,48.25,48.45,95702.0,36.246,36.3661,36.201,36.3511,95702.0
2017-12-12 09:30:00,48.78,48.83,48.61,48.63,35278.0,36.5987,36.6362,36.4711,36.4861,35278.0
2017-12-12 10:00:00,48.64,48.75,48.53,48.66,31327.0,36.4936,36.5762,36.4111,36.5086,31327.0
2017-12-12 10:30:00,48.67,48.68,48.47,48.49,21687.0,36.5161,36.5236,36.3661,36.3811,21687.0
2017-12-12 11:00:00,48.46,48.57,48.35,48.56,30529.0,36.3586,36.4411,36.2761,36.4336,30529.0
2017-12-12 11:30:00,48.56,48.65,48.56,48.59,28651.0,36.4336,36.5011,36.4336,36.4561,28651.0
2017-12-12 12:00:00,48.59,48.66,48.48,48.5,27754.0,36.4561,36.5086,36.3736,36.3886,27754.0
2017-12-12 12:30:00,48.49,48.65,48.49,48.63,24949.0,36.3811,36.5011,36.3811,36.4861,24949.0
2017-12-12 13:00:00,48.64,48.67,48.59,48.64,15189.0,36.4936,36.5161,36.4561,36.4936,15189.0
2017-12-12 13:30:00,48.63,48.64,48.59,48.61,26059.0,36.4861,36.4936,36.4561,36.4711,26059.0
2017-12-12 14:00:00,48.6,48.7,48.57,48.66,36464.0,36.4636,36.5387,36.4411,36.5086,36464.0
2017-12-12 14:30:00,48.67,48.69,48.56,48.57,33436.0,36.5161,36.5312,36.4336,36.4411,33436.0
2017-12-12 15:00:00,48.56,48.6,48.47,48.58,33498.0,36.4336,36.4636,36.3661,36.4486,33498.0
2017-12-12 15:30:00,48.59,48.59,48.47,48.49,129321.0,36.4561,36.4561,36.3661,36.3811,129321.0
2017-12-13 09:30:00,48.57,48.57,48.27,48.41,29297.0,36.4411,36.4411,36.216,36.3211,29297.0
2017-12-13 10:00:00,48.44,48.57,48.25,48.54,41435.0,36.3436,36.4411,36.201,36.4186,41435.0
2017-12-13 10:30:00,48.54,48.59,48.4,48.48,20165.0,36.4186,36.4561,36.3136,36.3736,20165.0
2017-12-13 11:00:00,48.47,48.52,48.35,48.47,95080.0,36.3661,36.4036,36.2761,36.3661,95080.0
2017-12-13 11:30:00,48.48,48.82,48.44,48.79,73223.0,36.3736,36.6287,36.3436,36.6062,73223.0
2017-12-13 12:00:00,48.78,48.8,48.68,48.7,29462.0,36.5987,36.6137,36.5236,36.5387,29462.0
2017-12-13 12:30:00,48.72,48.73,48.57,48.57,16823.0,36.5537,36.5612,36.4411,36.4411,16823.0
2017-12-13 13:00:00,48.55,48.57,48.5,48.57,9406.0,36.4261,36.4411,36.3886,36.4411,9406.0
2017-12-13 13:30:00,48.57,48.64,48.52,48.63,18165.0,36.4411,36.4936,36.4036,36.4861,18165.0
2017-12-13 14:00:00,48.69,48.71,48.42,48.53,54471.0,36.5312,36.5462,36.3286,36.4111,54471.0
2017-12-13 14:30:00,48.54,48.61,48.4,48.4,21880.0,36.4186,36.4711,36.3136,36.3136,21880.0
2017-12-13 15:00:00,48.41,48.43,48.24,48.25,29954.0,36.3211,36.3361,36.1935,36.201,29954.0
2017-12-13 15:30:00,48.26,48.32,48.05,48.11,155897.0,36.2085,36.2535,36.051,36.096,155897.0
2017-12-14 09:30:00,48.4,48.4,48.04,48.2,15172.0,36.3136,36.3136,36.0435,36.1635,15172.0
2017-12-14 10:00:00,48.2,48.36,48.2,48.3,29690.0,36.1635,36.2836,36.1635,36.2385,29690.0
2017-12-14 10:30:00,48.3,48.49,48.2,48.21,34832.0,36.2385,36.3811,36.1635,36.171,34832.0
2017-12-14 11:00:00,48.22,48.24,47.79,48.17,57013.0,36.1785,36.1935,35.8559,36.141,57013.0
2017-12-14 11:30:00,48.18,48.24,48.05,48.22,27137.0,36.1485,36.1935,36.051,36.1785,27137.0
2017-12-14 12:00:00,48.21,48.22,47.99,48.0,20837.0,36.171,36.1785,36.006,36.0135,20837.0
2017-12-14 12:30:00,47.98,48.14,47.97,48.12,20209.0,35.9985,36.1185,35.9909,36.1035,20209.0
2017-12-14 13:00:00,48.13,48.13,47.98,47.99,17859.0,36.111,36.111,35.9985,36.006,17859.0
2017-12-14 13:30:00,47.99,48.0,47.84,47.84,26341.0,36.006,36.0135,35.8934,35.8934,26341.0
2017-12-14 14:00:00,47.84,47.89,47.56,47.56,29861.0,35.8934,35.9309,35.6833,35.6833,29861.0
2017-12-14 14:30:00,47.55,47.72,47.53,47.69,33500.0,35.6758,35.8034,35.6608,35.7809,33500.0
2017-12-14 15:00:00,47.69,47.69,47.55,47.59,37954.0,35.7809,35.7809,35.6758,35.7058,37954.0
2017-12-14 15:30:00,47.59,47.76,47.58,47.68,126143.0,35.7058,35.8334,35.6983,35.7734,126143.0
2017-12-15 09:30:00,47.83,48.15,47.75,48.08,180315.0,35.8859,36.126,35.8259,36.0735,180315.0
2017-12-15 10:00:00,48.11,48.45,48.09,48.4,31555.0,36.096,36.3511,36.081,36.3136,31555.0
2017-12-15 10:30:00,48.32,48.34,48.17,48.19,13855.0,36.2535,36.2686,36.141,36.156,13855.0
2017-12-15 11:00:00,48.2,48.51,48.17,48.51,23555.0,36.1635,36.3961,36.141,36.3961,23555.0
2017-12-15 11:30:00,48.52,48.61,48.38,48.46,14039.0,36.4036,36.4711,36.2986,36.3586,14039.0
2017-12-15 12:00:00,48.46,48.52,48.4,48.52,20265.0,36.3586,36.4036,36.3136,36.4036,20265.0
2017-12-15 12:30:00,48.5,48.69,48.5,48.61,17504.0,36.3886,36.5312,36.3886,36.4711,17504.0
2017-12-15 13:00:00,48.62,48.65,48.56,48.64,17281.0,36.4786,36.5011,36.4336,36.4936,17281.0
2017-12-15 13:30:00,48.64,48.93,48.62,48.91,22334.0,36.4936,36.7112,36.4786,36.6962,22334.0
2017-12-15 14:00:00,48.88,48.98,48.82,48.82,49096.0,36.6737,36.7487,36.6287,36.6287,49096.0
2017-12-15 14:30:00,48.85,48.89,48.72,48.75,33302.0,36.6512,36.6812,36.5537,36.5762,33302.0
2017-12-15 15:00:00,48.75,48.8,48.62,48.66,55923.0,36.5762,36.6137,36.4786,36.5086,55923.0
2017-12-15 15:30:00,48.66,48.72,48.33,48.42,275689.0,36.5086,36.5537,36.261,36.3286,275689.0
2017-12-18 09:30:00,48.88,49.2,48.72,49.2,30456.0,36.6737,36.9138,36.5537,36.9138,30456.0
2017-12-18 10:00:00,49.22,49.25,48.87,48.87,28779.0,36.9288,36.9513,36.6662,36.6662,28779.0
2017-12-18 10:30:00,48.87,49.09,48.84,49.06,17945.0,36.6662,36.8313,36.6437,36.8088,17945.0
2017-12-18 11:00:00,49.05,49.12,48.98,48.99,18198.0,36.8013,36.8538,36.7487,36.7562,18198.0
2017-12-18 11:30:00,48.99,49.01,48.9,48.93,12550.0,36.7562,36.7712,36.6887,36.7112,12550.0
2017-12-18 12:00:00,48.95,48.99,48.9,48.92,14212.0,36.7262,36.7562,36.6887,36.7037,14212.0
2017-12-18 12:30:00,48.94,49.04,48.86,48.93,14240.0,36.7187,36.7937,36.6587,36.7112,14240.0
2017-12-18 13:00:00,48.94,48.94,48.85,48.87,12271.0,36.7187,36.7187,36.6512,36.6662,12271.0
2017-12-18 13:30:00,48.87,48.88,48.67,48.69,14724.0,36.6662,36.6737,36.5161,36.5312,14724.0
2017-12-18 14:00:00,48.7,48.8,48.7,48.76,17051.0,36.5387,36.6137,36.5387,36.5837,17051.0
2017-12-18 14:30:00,48.77,48.92,48.77,48.91,21235.0,36.5912,36.7037,36.5912,36.6962,21235.0
2017-12-18 15:00:00,48.9,48.99,48.87,48.87,39516.0,36.6887,36.7562,36.6662,36.6662,39516.0
2017-12-18 15:30:00,48.86,49.02,48.85,49.01,90556.0,36.6587,36.7787,36.6512,36.7712,90556.0
2017-12-19 09:30:00,49.23,49.35,48.99,49.03,13747.0,36.9363,37.0263,36.7562,36.7862,13747.0
2017-12-19 10:00:00,49.04,49.08,48.85,48.91,30161.0,36.7937,36.8238,36.6512,36.6962,30161.0
2017-12-19 10:30:00,48.93,49.03,48.83,48.98,13265.0,36.7112,36.7862,36.6362,36.7487,13265.0
2017-12-19 11:00:00,49.0,49.03,48.94,48.99,9445.0,36.7637,36.7862,36.7187,36.7562,9445.0
2017-12-19 11:30:00,48.98,49.02,48.94,48.98,7902.0,36.7487,36.7787,36.7187,36.7487,7902.0
2017-12-19 12:00:00,48.99,49.01,48.9,48.9,16558.0,36.7562,36.7712,36.6887,36.6887,16558.0
2017-12-19 12:30:00,48.9,48.95,48.82,48.95,9650.0,36.6887,36.7262,36.6287,36.7262,9650.0
2017-12-19 13:00:00,48.97,49.21,48.96,49.13,40314.0,36.7412,36.9213,36.7337,36.8613,40314.0
2017-12-19 13:30:00,49.13,49.15,49.01,49.03,9546.0,36.8613,36.8763,36.7712,36.7862,9546.0
2017-12-19 14:00:00,49.02,49.09,49.02,49.04,26031.0,36.7787,36.8313,36.7787,36.7937,26031.0
2017-12-19 14:30:00,49.03,49.03,48.96,49.02,19941.0,36.7862,36.7862,36.7337,36.7787,19941.0
2017-12-19 15:00:00,48.99,49.0,48.88,48.91,25995.0,36.7562,36.7637,36.6737,36.6962,25995.0
2017-12-19 15:30:00,48.92,48.98,48.82,48.85,88208.0,36.7037,36.7487,36.6287,36.6512,88208.0
2017-12-20 09:30:00,49.34,49.34,48.63,48.91,59537.0,37.1331,37.1331,36.5987,36.8095,59537.0
2017-12-20 10:00:00,48.96,49.0,48.64,48.66,37834.0,36.8471,36.8772,36.6063,36.6213,37834.0
2017-12-20 10:30:00,48.65,48.65,48.2,48.33,32019.0,36.6138,36.6138,36.2751,36.373,32019.0
2017-12-20 11:00:00,48.34,48.54,48.3,48.48,19360.0,36.3805,36.531,36.3504,36.4859,19360.0
2017-12-20 11:30:00,48.48,48.66,48.46,48.49,11203.0,36.4859,36.6213,36.4708,36.4934,11203.0
2017-12-20 12:00:00,48.5,48.59,48.46,48.49,12837.0,36.5009,36.5686,36.4708,36.4934,12837.0
2017-12-20 12:30:00,48.51,48.58,48.37,48.53,13317.0,36.5084,36.5611,36.4031,36.5235,13317.0
2017-12-20 13:00:00,48.53,48.68,48.52,48.66,11505.0,36.5235,36.6364,36.516,36.6213,11505.0
2017-12-20 13:30:00,48.65,48.77,48.63,48.69,25805.0,36.6138,36.7041,36.5987,36.6439,25805.0
2017-12-20 14:00:00,48.71,48.72,48.63,48.66,25034.0,36.659,36.6665,36.5987,36.6213,25034.0
2017-12-20 14:30:00,48.66,48.76,48.62,48.76,30246.0,36.6213,36.6966,36.5912,36.6966,30246.0
2017-12-20 15:00:00,48.76,48.82,48.73,48.73,43285.0,36.6966,36.7417,36.674,36.674,43285.0
2017-12-20 15:30:00,48.73,48.76,48.57,48.6,181591.0,36.674,36.6966,36.5536,36.5762,181591.0
2017-12-21 09:30:00,48.95,49.03,48.78,49.0,20529.0,36.8396,36.8998,36.7116,36.8772,20529.0
2017-12-21 10:00:00,48.99,49.16,48.99,48.99,28699.0,36.8697,36.9976,36.8697,36.8697,28699.0
2017-12-21 10:30:00,49.05,49.24,49.05,49.19,16052.0,36.9148,37.0578,36.9148,37.0202,16052.0
2017-12-21 11:00:00,49.2,49.28,49.12,49.24,48817.0,37.0277,37.0879,36.9675,37.0578,48817.0
2017-12-21 11:30:00,49.23,49.24,49.11,49.2,29288.0,37.0503,37.0578,36.96,37.0277,29288.0
2017-12-21 12:00:00,49.18,49.22,49.06,49.09,13344.0,37.0127,37.0428,36.9224,36.9449,13344.0
2017-12-21 12:30:00,49.1,49.24,49.03,49.24,16343.0,36.9525,37.0578,36.8998,37.0578,16343.0
2017-12-21 13:00:00,49.26,49.31,49.22,49.29,10888.0,37.0729,37.1105,37.0428,37.0955,10888.0
2017-12-21 13:30:00,49.27,49.35,49.26,49.3,10803.0,37.0804,37.1406,37.0729,37.103,10803.0
2017-12-21 14:00:00,49.31,49.38,49.26,49.35,25196.0,37.1105,37.1632,37.0729,37.1406,25196.0
2017-12-21 14:30:00,49.34,49.47,49.33,49.47,48303.0,37.1331,37.2309,37.1256,37.2309,48303.0
2017-12-21 15:00:00,49.47,49.5,49.37,49.38,37374.0,37.2309,37.2535,37.1557,37.1632,37374.0
2017-12-21 15:30:00,49.39,49.42,49.24,49.35,201137.0,37.1707,37.1933,37.0578,37.1406,201137.0
2017-12-22 09:30:00,49.36,49.36,48.97,49.16,21833.0,37.1481,37.1481,36.8546,36.9976,21833.0
2017-12-22 10:00:00,49.18,49.19,48.85,48.92,36028.0,37.0127,37.0202,36.7643,36.817,36028.0
2017-12-22 10:30:00,48.9,48.94,48.81,48.84,17813.0,36.8019,36.832,36.7342,36.7568,17813.0
2017-12-22 11:00:00,48.83,48.99,48.75,48.9,55961.0,36.7493,36.8697,36.6891,36.8019,55961.0
2017-12-22 11:30:00,48.91,48.91,48.73,48.78,13055.0,36.8095,36.8095,36.674,36.7116,13055.0
2017-12-22 12:00:00,48.81,49.01,48.8,48.98,20500.0,36.7342,36.8847,36.7267,36.8622,20500.0
2017-12-22 12:30:00,48.99,49.01,48.92,48.94,17945.0,36.8697,36.8847,36.817,36.832,17945.0
2017-12-22 13:00:00,48.94,48.98,48.91,48.93,16324.0,36.832,36.8622,36.8095,36.8245,16324.0
2017-12-22 13:30:00,48.93,49.01,48.91,48.99,11790.0,36.8245,36.8847,36.8095,36.8697,11790.0
2017-12-22 14:00:00,48.98,48.98,48.9,48.91,14571.0,36.8622,36.8622,36.8019,36.8095,14571.0
2017-12-22 14:30:00,48.92,48.96,48.9,48.93,18446.0,36.817,36.8471,36.8019,36.8245,18446.0
2017-12-22 15:00:00,48.93,48.96,48.86,48.94,40105.0,36.8245,36.8471,36.7718,36.832,40105.0
2017-12-22 15:30:00,48.93,49.02,48.88,48.96,82934.0,36.8245,36.8923,36.7869,36.8471,82934.0
2017-12-26 09:30:00,48.86,49.16,48.74,48.93,13907.0,36.7718,36.9976,36.6815,36.8245,13907.0
2017-12-26 10:00:00,48.92,48.92,48.76,48.78,18330.0,36.817,36.817,36.6966,36.7116,18330.0
2017-12-26 10:30:00,48.78,48.79,48.51,48.51,16539.0,36.7116,36.7192,36.5084,36.5084,16539.0
2017-12-26 11:00:00,48.44,48.68,48.41,48.66,33040.0,36.4558,36.6364,36.4332,36.6213,33040.0
2017-12-26 11:30:00,48.65,48.68,48.45,48.5,26390.0,36.6138,36.6364,36.4633,36.5009,26390.0
2017-12-26 12:00:00,48.51,48.56,48.48,48.52,48189.0,36.5084,36.5461,36.4859,36.516,48189.0
2017-12-26 12:30:00,48.52,48.53,48.42,48.46,24357.0,36.516,36.5235,36.4407,36.4708,24357.0
2017-12-26 13:00:00,48.43,48.52,48.43,48.47,10874.0,36.4482,36.516,36.4482,36.4783,10874.0
2017-12-26 13:30:00,48.51,48.59,48.46,48.48,56307.0,36.5084,36.5686,36.4708,36.4859,56307.0
2017-12-26 14:00:00,48.48,48.52,48.44,48.52,15846.0,36.4859,36.516,36.4558,36.516,15846.0
2017-12-26 14:30:00,48.51,48.57,48.5,48.57,35105.0,36.5084,36.5536,36.5009,36.5536,35105.0
2017-12-26 15:00:00,48.56,48.6,48.5,48.54,30050.0,36.5461,36.5762,36.5009,36.531,30050.0
2017-12-26 15:30:00,48.54,48.63,48.48,48.57,109158.0,36.531,36.5987,36.4859,36.5536,109158.0
2017-12-27 09:30:00,48.66,48.72,48.16,48.2,38223.0,36.6213,36.6665,36.245,36.2751,38223.0
2017-12-27 10:00:00,48.22,48.52,48.22,48.41,23342.0,36.2902,36.516,36.2902,36.4332,23342.0
2017-12-27 10:30:00,48.42,48.65,48.41,48.62,29085.0,36.4407,36.6138,36.4332,36.5912,29085.0
2017-12-27 11:00:00,48.62,48.63,48.54,48.54,13279.0,36.5912,36.5987,36.531,36.531,13279.0
2017-12-27 11:30:00,48.54,48.61,48.54,48.54,26373.0,36.531,36.5837,36.531,36.531,26373.0
2017-12-27 12:00:00,48.54,48.55,48.36,48.43,38543.0,36.531,36.5385,36.3955,36.4482,38543.0
2017-12-27 12:30:00,48.42,48.49,48.41,48.41,8005.0,36.4407,36.4934,36.4332,36.4332,8005.0
2017-12-27 13:00:00,48.39,48.47,48.33,48.33,10507.0,36.4181,36.4783,36.373,36.373,10507.0
2017-12-27 13:30:00,48.32,48.42,48.3,48.4,11441.0,36.3654,36.4407,36.3504,36.4256,11441.0
2017-12-27 14:00:00,48.39,48.39,48.25,48.3,33938.0,36.4181,36.4181,36.3128,36.3504,33938.0
2017-12-27 14:30:00,48.3,48.31,48.19,48.29,43961.0,36.3504,36.3579,36.2676,36.3429,43961.0
2017-12-27 15:00:00,48.3,48.35,48.27,48.35,60655.0,36.3504,36.388,36.3278,36.388,60655.0
2017-12-27 15:30:00,48.36,48.39,48.2,48.3,159342.0,36.3955,36.4181,36.2751,36.3504,159342.0
2017-12-28 09:30:00,48.33,48.33,48.11,48.29,22339.0,36.373,36.373,36.2074,36.3429,22339.0
2017-12-28 10:00:00,48.27,48.44,48.26,48.39,56147.0,36.3278,36.4558,36.3203,36.4181,56147.0
2017-12-28 10:30:00,48.39,48.39,48.26,48.27,89556.0,36.4181,36.4181,36.3203,36.3278,89556.0
2017-12-28 11:00:00,48.29,48.3,48.19,48.2,34084.0,36.3429,36.3504,36.2676,36.2751,34084.0
2017-12-28 11:30:00,48.22,48.36,48.22,48.32,27654.0,36.2902,36.3955,36.2902,36.3654,27654.0
2017-12-28 12:00:00,48.33,48.34,48.28,48.34,74162.0,36.373,36.3805,36.3353,36.3805,74162.0
2017-12-28 12:30:00,48.33,48.36,48.29,48.33,28833.0,36.373,36.3955,36.3429,36.373,28833.0
2017-12-28 13:00:00,48.34,48.35,48.27,48.29,53156.0,36.3805,36.388,36.3278,36.3429,53156.0
2017-12-28 13:30:00,48.3,48.3,48.28,48.29,28521.0,36.3504,36.3504,36.3353,36.3429,28521.0
2017-12-28 14:00:00,48.29,48.34,48.25,48.28,28798.0,36.3429,36.3805,36.3128,36.3353,28798.0
2017-12-28 14:30:00,48.28,48.29,48.25,48.27,38443.0,36.3353,36.3429,36.3128,36.3278,38443.0
2017-12-28 15:00:00,48.26,48.4,48.25,48.4,81202.0,36.3203,36.4256,36.3128,36.4256,81202.0
2017-12-28 15:30:00,48.39,48.52,48.36,48.47,178889.0,36.4181,36.516,36.3955,36.4783,178889.0
2017-12-29 09:30:00,48.63,48.73,48.33,48.42,23750.0,36.5987,36.674,36.373,36.4407,23750.0
2017-12-29 10:00:00,48.42,48.43,48.18,48.31,18749.0,36.4407,36.4482,36.2601,36.3579,18749.0
2017-12-29 10:30:00,48.31,48.31,48.13,48.3,18617.0,36.3579,36.3579,36.2224,36.3504,18617.0
2017-12-29 11:00:00,48.28,48.28,48.16,48.18,17965.0,36.3353,36.3353,36.245,36.2601,17965.0
2017-12-29 11:30:00,48.18,48.33,48.18,48.22,18970.0,36.2601,36.373,36.2601,36.2902,18970.0
2017-12-29 12:00:00,48.23,48.27,48.11,48.11,19252.0,36.2977,36.3278,36.2074,36.2074,19252.0
2017-12-29 12:30:00,48.11,48.17,48.1,48.16,14692.0,36.2074,36.2526,36.1999,36.245,14692.0
2017-12-29 13:00:00,48.15,48.27,48.13,48.24,13435.0,36.2375,36.3278,36.2224,36.3052,13435.0
2017-12-29 13:30:00,48.24,48.25,48.18,48.22,20396.0,36.3052,36.3128,36.2601,36.2902,20396.0
2017-12-29 14:00:00,48.21,48.24,48.17,48.2,23795.0,36.2827,36.3052,36.2526,36.2751,23795.0
2017-12-29 14:30:00,48.2,48.22,48.13,48.18,34008.0,36.2751,36.2902,36.2224,36.2601,34008.0
2017-12-29 15:00:00,48.17,48.23,48.15,48.21,37049.0,36.2526,36.2977,36.2375,36.2827,37049.0
2017-12-29 15:30:00,48.21,48.22,47.92,47.95,174373.0,36.2827,36.2902,36.0644,36.087,174373.0
2018-01-02 09:30:00,48.37,48.37,47.97,48.34,40012.0,36.4031,36.4031,36.102,36.3805,40012.0
2018-01-02 10:00:00,48.35,48.45,48.24,48.25,36422.0,36.388,36.4633,36.3052,36.3128,36422.0
2018-01-02 10:30:00,48.26,48.36,48.16,48.29,25742.0,36.3203,36.3955,36.245,36.3429,25742.0
2018-01-02 11:00:00,48.31,48.37,48.27,48.28,19900.0,36.3579,36.4031,36.3278,36.3353,19900.0
2018-01-02 11:30:00,48.29,48.36,48.21,48.28,49747.0,36.3429,36.3955,36.2827,36.3353,49747.0
2018-01-02 12:00:00,48.27,48.36,48.27,48.34,19225.0,36.3278,36.3955,36.3278,36.3805,19225.0
2018-01-02 12:30:00,48.34,48.36,48.25,48.25,35424.0,36.3805,36.3955,36.3128,36.3128,35424.0
2018-01-02 13:00:00,48.28,48.36,48.25,48.33,21755.0,36.3353,36.3955,36.3128,36.373,21755.0
2018-01-02 13:30:00,48.32,48.35,48.24,48.27,33161.0,36.3654,36.388,36.3052,36.3278,33161.0
2018-01-02 14:00:00,48.27,48.27,48.03,48.06,43516.0,36.3278,36.3278,36.1472,36.1698,43516.0
2018-01-02 14:30:00,48.06,48.06,47.97,48.0,33768.0,36.1698,36.1698,36.102,36.1246,33768.0
2018-01-02 15:00:00,48.0,48.08,47.94,48.06,43725.0,36.1246,36.1848,36.0795,36.1698,43725.0
2018-01-02 15:30:00,48.06,48.27,48.01,48.27,158898.0,36.1698,36.3278,36.1321,36.3278,158898.0
2018-01-03 09:30:00,48.17,48.2,47.85,48.1,35135.0,36.2526,36.2751,36.0117,36.1999,35135.0
2018-01-03 10:00:00,48.13,48.49,48.11,48.45,31691.0,36.2224,36.4934,36.2074,36.4633,31691.0
2018-01-03 10:30:00,48.45,48.46,48.13,48.16,27067.0,36.4633,36.4708,36.2224,36.245,27067.0
2018-01-03 11:00:00,48.16,48.26,48.11,48.11,16941.0,36.245,36.3203,36.2074,36.2074,16941.0
2018-01-03 11:30:00,48.11,48.14,47.99,48.05,20260.0,36.2074,36.23,36.1171,36.1622,20260.0
2018-01-03 12:00:00,48.04,48.1,47.97,47.97,20458.0,36.1547,36.1999,36.102,36.102,20458.0
2018-01-03 12:30:00,47.98,48.15,47.97,48.09,22470.0,36.1096,36.2375,36.102,36.1923,22470.0
2018-01-03 13:00:00,48.11,48.14,48.09,48.11,10307.0,36.2074,36.23,36.1923,36.2074,10307.0
2018-01-03 13:30:00,48.1,48.13,48.06,48.08,20162.0,36.1999,36.2224,36.1698,36.1848,20162.0
2018-01-03 14:00:00,48.1,48.21,48.08,48.15,27028.0,36.1999,36.2827,36.1848,36.2375,27028.0
2018-01-03 14:30:00,48.16,48.28,48.16,48.27,36218.0,36.245,36.3353,36.245,36.3278,36218.0
2018-01-03 15:00:00,48.26,48.42,48.23,48.4,43835.0,36.3203,36.4407,36.2977,36.4256,43835.0
2018-01-03 15:30:00,48.4,48.47,48.25,48.29,133247.0,36.4256,36.4783,36.3128,36.3429,133247.0
2018-01-04 09:30:00,48.77,49.44,48.77,49.44,50963.0,36.7041,37.2083,36.7041,37.2083,50963.0
2018-01-04 10:00:00,49.47,49.47,49.12,49.16,47448.0,37.2309,37.2309,36.9675,36.9976,47448.0
2018-01-04 10:30:00,49.15,49.19,48.94,48.97,27359.0,36.9901,37.0202,36.832,36.8546,27359.0
2018-01-04 11:00:00,49.01,49.06,48.77,48.8,35255.0,36.8847,36.9224,36.7041,36.7267,35255.0
2018-01-04 11:30:00,48.78,48.82,48.69,48.81,20056.0,36.7116,36.7417,36.6439,36.7342,20056.0
2018-01-04 12:00:00,48.83,48.88,48.76,48.78,17278.0,36.7493,36.7869,36.6966,36.7116,17278.0
2018-01-04 12:30:00,48.77,48.96,48.73,48.96,21561.0,36.7041,36.8471,36.674,36.8471,21561.0
2018-01-04 13:00:00,48.96,49.04,48.89,49.03,44591.0,36.8471,36.9073,36.7944,36.8998,44591.0
2018-01-04 13:30:00,49.02,49.02,48.93,49.0,51057.0,36.8923,36.8923,36.8245,36.8772,51057.0
2018-01-04 14:00:00,49.0,49.04,48.98,48.99,52226.0,36.8772,36.9073,36.8622,36.8697,52226.0
2018-01-04 14:30:00,48.98,49.0,48.88,48.89,47095.0,36.8622,36.8772,36.7869,36.7944,47095.0
2018-01-04 15:00:00,48.89,48.9,48.77,48.84,62884.0,36.7944,36.8019,36.7041,36.7568,62884.0
2018-01-04 15:30:00,48.84,48.84,48.72,48.77,180384.0,36.7568,36.7568,36.6665,36.7041,180384.0
2018-01-05 09:30:00,49.13,49.13,48.85,48.91,23840.0,36.975,36.975,36.7643,36.8095,23840.0
2018-01-05 10:00:00,48.93,49.06,48.9,49.0,48178.0,36.8245,36.9224,36.8019,36.8772,48178.0
2018-01-05 10:30:00,49.0,49.11,49.0,49.08,12809.0,36.8772,36.96,36.8772,36.9374,12809.0
2018-01-05 11:00:00,49.1,49.15,49.07,49.09,29675.0,36.9525,36.9901,36.9299,36.9449,29675.0
2018-01-05 11:30:00,49.09,49.09,48.92,48.92,20684.0,36.9449,36.9449,36.817,36.817,20684.0
2018-01-05 12:00:00,48.9,48.99,48.88,48.99,28732.0,36.8019,36.8697,36.7869,36.8697,28732.0
2018-01-05 12:30:00,49.0,49.01,48.89,48.98,37099.0,36.8772,36.8847,36.7944,36.8622,37099.0
2018-01-05 13:00:00,48.99,49.03,48.96,49.02,13464.0,36.8697,36.8998,36.8471,36.8923,13464.0
2018-01-05 13:30:00,49.03,49.13,49.02,49.13,21574.0,36.8998,36.975,36.8923,36.975,21574.0
2018-01-05 14:00:00,49.14,49.2,49.13,49.18,30877.0,36.9826,37.0277,36.975,37.0127,30877.0
2018-01-05 14:30:00,49.18,49.28,49.18,49.27,60822.0,37.0127,37.0879,37.0127,37.0804,60822.0
2018-01-05 15:00:00,49.26,49.4,49.26,49.4,59824.0,37.0729,37.1782,37.0729,37.1782,59824.0
2018-01-05 15:30:00,49.39,49.46,49.35,49.37,175142.0,37.1707,37.2234,37.1406,37.1557,175142.0
2018-01-08 09:30:00,49.37,49.41,49.08,49.17,37166.0,37.1557,37.1858,36.9374,37.0051,37166.0
2018-01-08 10:00:00,49.17,49.24,49.1,49.15,32010.0,37.0051,37.0578,36.9525,36.9901,32010.0
2018-01-08 10:30:00,49.17,49.24,49.13,49.22,14746.0,37.0051,37.0578,36.975,37.0428,14746.0
2018-01-08 11:00:00,49.22,49.29,49.18,49.29,18432.0,37.0428,37.0955,37.0127,37.0955,18432.0
2018-01-08 11:30:00,49.29,49.33,49.23,49.23,11194.0,37.0955,37.1256,37.0503,37.0503,11194.0
2018-01-08 12:00:00,49.22,49.28,49.16,49.26,17822.0,37.0428,37.0879,36.9976,37.0729,17822.0
2018-01-08 12:30:00,49.27,49.41,49.26,49.39,14293.0,37.0804,37.1858,37.0729,37.1707,14293.0
2018-01-08 13:00:00,49.4,49.47,49.38,49.4,25638.0,37.1782,37.2309,37.1632,37.1782,25638.0
2018-01-08 13:30:00,49.41,49.49,49.37,49.47,21945.0,37.1858,37.246,37.1557,37.2309,21945.0
2018-01-08 14:00:00,49.47,49.48,49.42,49.44,15150.0,37.2309,37.2385,37.1933,37.2083,15150.0
2018-01-08 14:30:00,49.44,49.53,49.43,49.51,12734.0,37.2083,37.2761,37.2008,37.261,12734.0
2018-01-08 15:00:00,49.49,49.58,49.48,49.56,28601.0,37.246,37.3137,37.2385,37.2987,28601.0
2018-01-08 15:30:00,49.56,49.57,49.41,49.43,112344.0,37.2987,37.3062,37.1858,37.2008,112344.0
2018-01-09 09:30:00,49.6,50.34,49.56,50.19,39840.0,37.3288,37.8857,37.2987,37.7728,39840.0
2018-01-09 10:00:00,50.19,50.29,50.02,50.29,54254.0,37.7728,37.8481,37.6449,37.8481,54254.0
2018-01-09 10:30:00,50.29,50.3,49.89,49.93,92840.0,37.8481,37.8556,37.547,37.5771,92840.0
2018-01-09 11:00:00,49.91,50.17,49.91,50.16,33918.0,37.5621,37.7577,37.5621,37.7502,33918.0
2018-01-09 11:30:00,50.15,50.22,50.12,50.2,17765.0,37.7427,37.7954,37.7201,37.7803,17765.0
2018-01-09 12:00:00,50.2,50.33,50.2,50.29,21262.0,37.7803,37.8782,37.7803,37.8481,21262.0
2018-01-09 12:30:00,50.29,50.38,50.26,50.33,45013.0,37.8481,37.9158,37.8255,37.8782,45013.0
2018-01-09 13:00:00,50.31,50.39,50.3,50.36,29962.0,37.8631,37.9233,37.8556,37.9007,29962.0
2018-01-09 13:30:00,50.35,50.4,50.29,50.37,35915.0,37.8932,37.9308,37.8481,37.9083,35915.0
2018-01-09 14:00:00,50.38,50.38,50.22,50.22,24327.0,37.9158,37.9158,37.7954,37.7954,24327.0
2018-01-09 14:30:00,50.2,50.24,50.11,50.12,24288.0,37.7803,37.8104,37.7126,37.7201,24288.0
2018-01-09 15:00:00,50.12,50.17,50.03,50.05,30891.0,37.7201,37.7577,37.6524,37.6674,30891.0
2018-01-09 15:30:00,50.05,50.05,49.83,49.86,151081.0,37.6674,37.6674,37.5019,37.5244,151081.0
2018-01-10 09:30:00,50.0,50.51,49.92,50.41,45552.0,37.6298,38.0136,37.5696,37.9384,45552.0
2018-01-10 10:00:00,50.41,50.52,50.23,50.49,36989.0,37.9384,38.0212,37.8029,37.9986,36989.0
2018-01-10 10:30:00,50.49,50.7,50.4,50.46,39404.0,37.9986,38.1566,37.9308,37.976,39404.0
2018-01-10 11:00:00,50.45,50.58,50.45,50.47,31909.0,37.9685,38.0663,37.9685,37.9835,31909.0
2018-01-10 11:30:00,50.49,50.76,50.49,50.75,29089.0,37.9986,38.2018,37.9986,38.1942,29089.0
2018-01-10 12:00:00,50.75,50.91,50.7,50.84,40074.0,38.1942,38.3147,38.1566,38.262,40074.0
2018-01-10 12:30:00,50.86,50.98,50.79,50.97,16735.0,38.277,38.3673,38.2244,38.3598,16735.0
2018-01-10 13:00:00,50.96,50.97,50.84,50.86,18813.0,38.3523,38.3598,38.262,38.277,18813.0
2018-01-10 13:30:00,50.88,50.9,50.69,50.69,27636.0,38.2921,38.3071,38.1491,38.1491,27636.0
2018-01-10 14:00:00,50.69,50.71,50.39,50.41,58623.0,38.1491,38.1641,37.9233,37.9384,58623.0
2018-01-10 14:30:00,50.41,50.48,50.26,50.26,51381.0,37.9384,37.991,37.8255,37.8255,51381.0
2018-01-10 15:00:00,50.26,50.34,50.16,50.22,63196.0,37.8255,37.8857,37.7502,37.7954,63196.0
2018-01-10 15:30:00,50.22,50.39,50.19,50.36,161773.0,37.7954,37.9233,37.7728,37.9007,161773.0
2018-01-11 09:30:00,50.51,50.82,50.5,50.72,21321.0,38.0136,38.2469,38.0061,38.1717,21321.0
2018-01-11 10:00:00,50.7,50.81,50.46,50.51,51477.0,38.1566,38.2394,37.976,38.0136,51477.0
2018-01-11 10:30:00,50.51,50.57,50.34,50.54,76832.0,38.0136,38.0588,37.8857,38.0362,76832.0
2018-01-11 11:00:00,50.53,50.55,50.43,50.45,31410.0,38.0287,38.0437,37.9534,37.9685,31410.0
2018-01-11 11:30:00,50.46,50.46,50.34,50.34,22233.0,37.976,37.976,37.8857,37.8857,22233.0
2018-01-11 12:00:00,50.36,50.48,50.35,50.47,20410.0,37.9007,37.991,37.8932,37.9835,20410.0
2018-01-11 12:30:00,50.49,50.6,50.47,50.59,33828.0,37.9986,38.0814,37.9835,38.0738,33828.0
2018-01-11 13:00:00,50.58,50.61,50.45,50.46,18412.0,38.0663,38.0889,37.9685,37.976,18412.0
2018-01-11 13:30:00,50.49,50.52,50.39,50.4,33497.0,37.9986,38.0212,37.9233,37.9308,33497.0
2018-01-11 14:00:00,50.39,50.42,50.23,50.33,65246.0,37.9233,37.9459,37.8029,37.8782,65246.0
2018-01-11 14:30:00,50.34,50.48,50.28,50.47,97337.0,37.8857,37.991,37.8405,37.9835,97337.0
2018-01-11 15:00:00,50.46,50.51,50.41,50.44,114937.0,37.976,38.0136,37.9384,37.9609,114937.0
2018-01-11 15:30:00,50.45,50.57,50.35,50.56,240894.0,37.9685,38.0588,37.8932,38.0513,240894.0
2018-01-12 09:30:00,50.87,50.88,50.53,50.86,47837.0,38.2846,38.2921,38.0287,38.277,47837.0
2018-01-12 10:00:00,50.93,50.98,50.79,50.88,23354.0,38.3297,38.3673,38.2244,38.2921,23354.0
2018-01-12 10:30:00,50.88,51.04,50.87,51.03,24728.0,38.2921,38.4125,38.2846,38.405,24728.0
2018-01-12 11:00:00,51.05,51.08,50.9,51.08,18858.0,38.42,38.4426,38.3071,38.4426,18858.0
2018-01-12 11:30:00,51.09,51.16,51.01,51.16,32833.0,38.4501,38.5028,38.3899,38.5028,32833.0
2018-01-12 12:00:00,51.15,51.17,51.08,51.16,23656.0,38.4953,38.5103,38.4426,38.5028,23656.0
2018-01-12 12:30:00,51.14,51.16,51.05,51.09,16148.0,38.4878,38.5028,38.42,38.4501,16148.0
2018-01-12 13:00:00,51.11,51.15,51.07,51.14,23051.0,38.4652,38.4953,38.4351,38.4878,23051.0
2018-01-12 13:30:00,51.12,51.18,51.07,51.09,16941.0,38.4727,38.5179,38.4351,38.4501,16941.0
2018-01-12 14:00:00,51.07,51.14,51.01,51.12,50947.0,38.4351,38.4878,38.3899,38.4727,50947.0
2018-01-12 14:30:00,51.11,51.12,50.87,50.96,31769.0,38.4652,38.4727,38.2846,38.3523,31769.0
2018-01-12 15:00:00,50.96,51.01,50.83,50.86,50251.0,38.3523,38.3899,38.2545,38.277,50251.0
2018-01-12 15:30:00,50.85,51.02,50.83,50.96,114527.0,38.2695,38.3974,38.2545,38.3523,114527.0
2018-01-16 09:30:00,51.15,51.29,50.89,50.96,31133.0,38.4953,38.6007,38.2996,38.3523,31133.0
2018-01-16 10:00:00,50.94,51.1,50.87,51.04,37074.0,38.3372,38.4577,38.2846,38.4125,37074.0
2018-01-16 10:30:00,51.04,51.09,50.87,50.97,31909.0,38.4125,38.4501,38.2846,38.3598,31909.0
2018-01-16 11:00:00,50.98,51.12,50.86,51.11,117267.0,38.3673,38.4727,38.277,38.4652,117267.0
2018-01-16 11:30:00,51.11,51.17,50.87,50.95,63353.0,38.4652,38.5103,38.2846,38.3448,63353.0
2018-01-16 12:00:00,50.93,50.98,50.82,50.85,50907.0,38.3297,38.3673,38.2469,38.2695,50907.0
2018-01-16 12:30:00,50.86,50.92,50.76,50.76,41272.0,38.277,38.3222,38.2018,38.2018,41272.0
2018-01-16 13:00:00,50.78,50.92,50.77,50.89,43767.0,38.2168,38.3222,38.2093,38.2996,43767.0
2018-01-16 13:30:00,50.89,51.0,50.78,50.79,58551.0,38.2996,38.3824,38.2168,38.2244,58551.0
2018-01-16 14:00:00,50.78,50.78,50.42,50.42,99399.0,38.2168,38.2168,37.9459,37.9459,99399.0
2018-01-16 14:30:00,50.43,50.6,50.17,50.39,101651.0,37.9534,38.0814,37.7577,37.9233,101651.0
2018-01-16 15:00:00,50.38,50.6,50.36,50.52,145977.0,37.9158,38.0814,37.9007,38.0212,145977.0
2018-01-16 15:30:00,50.51,50.51,50.28,50.31,198744.0,38.0136,38.0136,37.8405,37.8631,198744.0
2018-01-17 09:30:00,50.56,50.56,49.82,49.87,48828.0,38.0513,38.0513,37.4943,37.532,48828.0
2018-01-17 10:00:00,49.83,50.04,49.77,49.84,49452.0,37.5019,37.6599,37.4567,37.5094,49452.0
2018-01-17 10:30:00,49.85,50.03,49.85,49.9,30902.0,37.5169,37.6524,37.5169,37.5545,30902.0
2018-01-17 11:00:00,49.89,50.06,49.81,50.04,38478.0,37.547,37.675,37.4868,37.6599,38478.0
2018-01-17 11:30:00,50.06,50.27,50.06,50.22,84143.0,37.675,37.833,37.675,37.7954,84143.0
2018-01-17 12:00:00,50.22,50.43,50.2,50.39,17919.0,37.7954,37.9534,37.7803,37.9233,17919.0
2018-01-17 12:30:00,50.37,50.38,50.28,50.34,11259.0,37.9083,37.9158,37.8405,37.8857,11259.0
2018-01-17 13:00:00,50.33,50.36,50.15,50.27,11050.0,37.8782,37.9007,37.7427,37.833,11050.0
2018-01-17 13:30:00,50.27,50.36,50.25,50.31,15811.0,37.833,37.9007,37.818,37.8631,15811.0
2018-01-17 14:00:00,50.33,50.5,50.32,50.43,25759.0,37.8782,38.0061,37.8706,37.9534,25759.0
2018-01-17 14:30:00,50.43,50.62,50.43,50.58,24759.0,37.9534,38.0964,37.9534,38.0663,24759.0
2018-01-17 15:00:00,50.58,50.68,50.54,50.58,37728.0,38.0663,38.1416,38.0362,38.0663,37728.0
2018-01-17 15:30:00,50.58,50.6,50.45,50.52,172091.0,38.0663,38.0814,37.9685,38.0212,172091.0
2018-01-18 09:30:00,50.64,50.8,50.3,50.46,23983.0,38.1115,38.2319,37.8556,37.976,23983.0
2018-01-18 10:00:00,50.49,50.62,50.01,50.13,52169.0,37.9986,38.0964,37.6373,37.7276,52169.0
2018-01-18 10:30:00,50.13,50.22,50.05,50.07,86234.0,37.7276,37.7954,37.6674,37.6825,86234.0
2018-01-18 11:00:00,50.07,50.16,49.86,49.91,32866.0,37.6825,37.7502,37.5244,37.5621,32866.0
2018-01-18 11:30:00,49.92,49.98,49.84,49.93,25956.0,37.5696,37.6147,37.5094,37.5771,25956.0
2018-01-18 12:00:00,49.94,49.99,49.83,49.86,18086.0,37.5846,37.6223,37.5019,37.5244,18086.0
2018-01-18 12:30:00,49.85,49.94,49.84,49.93,7227.0,37.5169,37.5846,37.5094,37.5771,7227.0
2018-01-18 13:00:00,49.94,49.99,49.86,49.98,13970.0,37.5846,37.6223,37.5244,37.6147,13970.0
2018-01-18 13:30:00,49.99,50.05,49.97,49.99,28386.0,37.6223,37.6674,37.6072,37.6223,28386.0
2018-01-18 14:00:00,49.98,50.14,49.98,50.14,15486.0,37.6147,37.7352,37.6147,37.7352,15486.0
2018-01-18 14:30:00,50.15,50.17,50.0,50.02,27234.0,37.7427,37.7577,37.6298,37.6449,27234.0
2018-01-18 15:00:00,50.01,50.03,49.94,49.94,33281.0,37.6373,37.6524,37.5846,37.5846,33281.0
2018-01-18 15:30:00,49.94,49.94,49.75,49.89,179890.0,37.5846,37.5846,37.4417,37.547,179890.0
2018-01-19 09:30:00,49.89,50.45,49.85,50.45,68906.0,37.547,37.9685,37.5169,37.9685,68906.0
2018-01-19 10:00:00,50.47,50.47,50.14,50.29,79611.0,37.9835,37.9835,37.7352,37.8481,79611.0
2018-01-19 10:30:00,50.28,50.29,50.03,50.1,51504.0,37.8405,37.8481,37.6524,37.7051,51504.0
2018-01-19 11:00:00,50.1,50.21,50.03,50.11,39976.0,37.7051,37.7878,37.6524,37.7126,39976.0
2018-01-19 11:30:00,50.11,50.18,50.04,50.09,40424.0,37.7126,37.7653,37.6599,37.6975,40424.0
2018-01-19 12:00:00,50.09,50.14,49.98,50.1,42584.0,37.6975,37.7352,37.6147,37.7051,42584.0
2018-01-19 12:30:00,50.1,50.16,50.07,50.15,31283.0,37.7051,37.7502,37.6825,37.7427,31283.0
2018-01-19 13:00:00,50.15,50.18,50.05,50.18,40849.0,37.7427,37.7653,37.6674,37.7653,40849.0
2018-01-19 13:30:00,50.18,50.25,50.14,50.17,31459.0,37.7653,37.818,37.7352,37.7577,31459.0
2018-01-19 14:00:00,50.16,50.39,50.15,50.38,28122.0,37.7502,37.9233,37.7427,37.9158,28122.0
2018-01-19 14:30:00,50.39,50.45,50.32,50.37,34722.0,37.9233,37.9685,37.8706,37.9083,34722.0
2018-01-19 15:00:00,50.37,50.43,50.31,50.41,53589.0,37.9083,37.9534,37.8631,37.9384,53589.0
2018-01-19 15:30:00,50.41,50.53,50.33,50.52,180841.0,37.9384,38.0287,37.8782,38.0212,180841.0
2018-01-22 09:30:00,50.42,50.6,50.11,50.29,59749.0,37.9459,38.0814,37.7126,37.8481,59749.0
2018-01-22 10:00:00,50.33,50.41,50.22,50.24,33775.0,37.8782,37.9384,37.7954,37.8104,33775.0
2018-01-22 10:30:00,50.24,50.34,50.13,50.16,29081.0,37.8104,37.8857,37.7276,37.7502,29081.0
2018-01-22 11:00:00,50.16,50.2,49.97,49.98,23212.0,37.7502,37.7803,37.6072,37.6147,23212.0
2018-01-22 11:30:00,49.99,50.27,49.98,50.27,37306.0,37.6223,37.833,37.6147,37.833,37306.0
2018-01-22 12:00:00,50.26,50.33,50.24,50.29,38862.0,37.8255,37.8782,37.8104,37.8481,38862.0
2018-01-22 12:30:00,50.29,50.32,50.12,50.12,45442.0,37.8481,37.8706,37.7201,37.7201,45442.0
2018-01-22 13:00:00,50.13,50.29,50.12,50.27,31938.0,37.7276,37.8481,37.7201,37.833,31938.0
2018-01-22 13:30:00,50.28,50.33,50.18,50.3,61049.0,37.8405,37.8782,37.7653,37.8556,61049.0
2018-01-22 14:00:00,50.3,50.32,50.25,50.28,36852.0,37.8556,37.8706,37.818,37.8405,36852.0
2018-01-22 14:30:00,50.29,50.46,50.28,50.46,196513.0,37.8481,37.976,37.8405,37.976,196513.0
2018-01-22 15:00:00,50.46,50.63,50.46,50.62,97287.0,37.976,38.1039,37.976,38.0964,97287.0
2018-01-22 15:30:00,50.61,50.79,50.58,50.78,226931.0,38.0889,38.2244,38.0663,38.2168,226931.0
2018-01-23 09:30:00,51.58,51.58,50.54,50.58,370542.0,38.8189,38.8189,38.0362,38.0663,370542.0
2018-01-23 10:00:00,50.61,51.04,50.11,50.34,328115.0,38.0889,38.4125,37.7126,37.8857,328115.0
2018-01-23 10:30:00,50.37,50.79,50.2,50.62,224814.0,37.9083,38.2244,37.7803,38.0964,224814.0
2018-01-23 11:00:00,50.71,50.87,50.5,50.68,194142.0,38.1641,38.2846,38.0061,38.1416,194142.0
2018-01-23 11:30:00,50.64,50.77,50.54,50.68,47571.0,38.1115,38.2093,38.0362,38.1416,47571.0
2018-01-23 12:00:00,50.67,50.92,50.66,50.84,60069.0,38.134,38.3222,38.1265,38.262,60069.0
2018-01-23 12:30:00,50.86,51.23,50.86,51.23,54467.0,38.277,38.5555,38.277,38.5555,54467.0
2018-01-23 13:00:00,51.23,51.56,51.02,51.4,216578.0,38.5555,38.8039,38.3974,38.6834,216578.0
2018-01-23 13:30:00,51.38,51.62,51.37,51.43,53442.0,38.6684,38.849,38.6609,38.706,53442.0
2018-01-23 14:00:00,51.41,51.46,51.27,51.33,55488.0,38.691,38.7286,38.5856,38.6308,55488.0
2018-01-23 14:30:00,51.34,51.5,51.18,51.3,155272.0,38.6383,38.7587,38.5179,38.6082,155272.0
2018-01-23 15:00:00,51.29,51.3,50.97,51.02,109035.0,38.6007,38.6082,38.3598,38.3974,109035.0
2018-01-23 15:30:00,51.02,51.11,50.94,51.07,330578.0,38.3974,38.4652,38.3372,38.4351,330578.0
2018-01-24 09:30:00,51.97,52.08,51.38,51.96,83645.0,39.1124,39.1952,38.6684,39.1049,83645.0
2018-01-24 10:00:00,51.97,52.01,51.67,51.73,82586.0,39.1124,39.1425,38.8866,38.9318,82586.0
2018-01-24 10:30:00,51.71,51.77,51.54,51.6,51996.0,38.9167,38.9619,38.7888,38.834,51996.0
2018-01-24 11:00:00,51.62,51.8,51.55,51.65,64817.0,38.849,38.9845,38.7963,38.8716,64817.0
2018-01-24 11:30:00,51.64,51.73,51.44,51.69,87947.0,38.8641,38.9318,38.7135,38.9017,87947.0
2018-01-24 12:00:00,51.68,51.84,51.59,51.76,66901.0,38.8942,39.0146,38.8264,38.9544,66901.0
2018-01-24 12:30:00,51.77,51.82,51.62,51.75,55139.0,38.9619,38.9995,38.849,38.9468,55139.0
2018-01-24 13:00:00,51.75,51.79,51.54,51.72,42181.0,38.9468,38.9769,38.7888,38.9243,42181.0
2018-01-24 13:30:00,51.7,51.92,51.69,51.9,35860.0,38.9092,39.0748,38.9017,39.0597,35860.0
2018-01-24 14:00:00,51.9,51.97,51.81,51.87,43500.0,39.0597,39.1124,38.992,39.0372,43500.0
2018-01-24 14:30:00,51.86,51.86,51.64,51.66,47376.0,39.0296,39.0296,38.8641,38.8791,47376.0
2018-01-24 15:00:00,51.64,51.66,51.55,51.61,67154.0,38.8641,38.8791,38.7963,38.8415,67154.0
2018-01-24 15:30:00,51.63,51.75,51.57,51.67,208905.0,38.8565,38.9468,38.8114,38.8866,208905.0
2018-01-25 09:30:00,51.91,51.91,51.48,51.66,38593.0,39.0673,39.0673,38.7436,38.8791,38593.0
2018-01-25 10:00:00,51.64,51.73,51.51,51.6,58268.0,38.8641,38.9318,38.7662,38.834,58268.0
2018-01-25 10:30:00,51.62,51.66,51.5,51.5,28892.0,38.849,38.8791,38.7587,38.7587,28892.0
2018-01-25 11:00:00,51.52,51.53,51.42,51.45,48995.0,38.7737,38.7813,38.6985,38.7211,48995.0
2018-01-25 11:30:00,51.48,51.71,51.48,51.61,22495.0,38.7436,38.9167,38.7436,38.8415,22495.0
2018-01-25 12:00:00,51.65,51.67,51.49,51.5,17367.0,38.8716,38.8866,38.7512,38.7587,17367.0
2018-01-25 12:30:00,51.5,51.58,51.5,51.51,16815.0,38.7587,38.8189,38.7587,38.7662,16815.0
2018-01-25 13:00:00,51.5,51.55,51.37,51.38,24400.0,38.7587,38.7963,38.6609,38.6684,24400.0
2018-01-25 13:30:00,51.35,51.43,51.32,51.37,21784.0,38.6458,38.706,38.6232,38.6609,21784.0
2018-01-25 14:00:00,51.37,51.46,51.33,51.37,27670.0,38.6609,38.7286,38.6308,38.6609,27670.0
2018-01-25 14:30:00,51.37,51.41,51.21,51.22,46467.0,38.6609,38.691,38.5404,38.548,46467.0
2018-01-25 15:00:00,51.23,51.25,51.13,51.18,61494.0,38.5555,38.5705,38.4802,38.5179,61494.0
2018-01-25 15:30:00,51.18,51.2,51.03,51.2,251741.0,38.5179,38.5329,38.405,38.5329,251741.0
2018-01-26 09:30:00,51.37,51.37,50.71,50.87,33819.0,38.6609,38.6609,38.1641,38.2846,33819.0
2018-01-26 10:00:00,50.87,51.07,50.8,50.83,28034.0,38.2846,38.4351,38.2319,38.2545,28034.0
2018-01-26 10:30:00,50.83,51.07,50.81,50.98,74950.0,38.2545,38.4351,38.2394,38.3673,74950.0
2018-01-26 11:00:00,50.98,51.03,50.84,50.89,30377.0,38.3673,38.405,38.262,38.2996,30377.0
2018-01-26 11:30:00,50.9,50.91,50.78,50.87,27688.0,38.3071,38.3147,38.2168,38.2846,27688.0
2018-01-26 12:00:00,50.87,50.99,50.87,50.97,39476.0,38.2846,38.3749,38.2846,38.3598,39476.0
2018-01-26 12:30:00,50.95,51.01,50.92,50.97,14151.0,38.3448,38.3899,38.3222,38.3598,14151.0
2018-01-26 13:00:00,50.98,51.0,50.91,50.93,13992.0,38.3673,38.3824,38.3147,38.3297,13992.0
2018-01-26 13:30:00,50.91,50.95,50.86,50.9,14823.0,38.3147,38.3448,38.277,38.3071,14823.0
2018-01-26 14:00:00,50.9,50.98,50.84,50.94,19103.0,38.3071,38.3673,38.262,38.3372,19103.0
2018-01-26 14:30:00,50.94,50.96,50.89,50.93,22530.0,38.3372,38.3523,38.2996,38.3297,22530.0
2018-01-26 15:00:00,50.95,51.13,50.92,51.12,39905.0,38.3448,38.4802,38.3222,38.4727,39905.0
2018-01-26 15:30:00,51.12,51.15,51.01,51.15,201747.0,38.4727,38.4953,38.3899,38.4953,201747.0
2018-01-29 09:30:00,51.04,51.56,50.72,51.54,47243.0,38.4125,38.8039,38.1717,38.7888,47243.0
2018-01-29 10:00:00,51.56,51.8,51.45,51.66,59486.0,38.8039,38.9845,38.7211,38.8791,59486.0
2018-01-29 10:30:00,51.67,51.67,51.32,51.43,31874.0,38.8866,38.8866,38.6232,38.706,31874.0
2018-01-29 11:00:00,51.44,51.51,51.37,51.5,34764.0,38.7135,38.7662,38.6609,38.7587,34764.0
2018-01-29 11:30:00,51.49,51.57,51.38,51.39,21640.0,38.7512,38.8114,38.6684,38.6759,21640.0
2018-01-29 12:00:00,51.39,51.45,51.37,51.44,14069.0,38.6759,38.7211,38.6609,38.7135,14069.0
2018-01-29 12:30:00,51.45,51.45,51.31,51.41,21043.0,38.7211,38.7211,38.6157,38.691,21043.0
2018-01-29 13:00:00,51.39,51.45,51.35,51.42,13026.0,38.6759,38.7211,38.6458,38.6985,13026.0
2018-01-29 13:30:00,51.44,51.47,51.39,51.39,16711.0,38.7135,38.7361,38.6759,38.6759,16711.0
2018-01-29 14:00:00,51.39,51.45,51.33,51.35,19858.0,38.6759,38.7211,38.6308,38.6458,19858.0
2018-01-29 14:30:00,51.36,51.37,51.21,51.31,19931.0,38.6533,38.6609,38.5404,38.6157,19931.0
2018-01-29 15:00:00,51.31,51.35,51.28,51.29,31584.0,38.6157,38.6458,38.5931,38.6007,31584.0
2018-01-29 15:30:00,51.29,51.38,51.14,51.18,163125.0,38.6007,38.6684,38.4878,38.5179,163125.0
2018-01-30 09:30:00,50.69,51.24,50.43,51.2,36524.0,38.1491,38.563,37.9534,38.5329,36524.0
2018-01-30 10:00:00,51.16,51.22,50.7,50.73,31713.0,38.5028,38.548,38.1566,38.1792,31713.0
2018-01-30 10:30:00,50.8,50.99,50.76,50.89,17857.0,38.2319,38.3749,38.2018,38.2996,17857.0
2018-01-30 11:00:00,50.9,50.94,50.75,50.79,28332.0,38.3071,38.3372,38.1942,38.2244,28332.0
2018-01-30 11:30:00,50.8,50.96,50.75,50.77,19692.0,38.2319,38.3523,38.1942,38.2093,19692.0
2018-01-30 12:00:00,50.78,50.81,50.61,50.61,14569.0,38.2168,38.2394,38.0889,38.0889,14569.0
2018-01-30 12:30:00,50.6,50.76,50.6,50.76,13815.0,38.0814,38.2018,38.0814,38.2018,13815.0
2018-01-30 13:00:00,50.76,50.81,50.66,50.66,17362.0,38.2018,38.2394,38.1265,38.1265,17362.0
2018-01-30 13:30:00,50.66,50.89,50.64,50.86,19929.0,38.1265,38.2996,38.1115,38.277,19929.0
2018-01-30 14:00:00,50.87,50.94,50.82,50.85,20557.0,38.2846,38.3372,38.2469,38.2695,20557.0
2018-01-30 14:30:00,50.84,50.85,50.64,50.66,27230.0,38.262,38.2695,38.1115,38.1265,27230.0
2018-01-30 15:00:00,50.64,50.7,50.6,50.66,70368.0,38.1115,38.1566,38.0814,38.1265,70368.0
2018-01-30 15:30:00,50.66,50.74,50.52,50.52,179415.0,38.1265,38.1867,38.0212,38.0212,179415.0
2018-01-31 09:30:00,50.68,50.96,50.62,50.62,26792.0,38.1416,38.3523,38.0964,38.0964,26792.0
2018-01-31 10:00:00,50.62,50.77,50.55,50.7,39764.0,38.0964,38.2093,38.0437,38.1566,39764.0
2018-01-31 10:30:00,50.71,50.73,50.52,50.55,24782.0,38.1641,38.1792,38.0212,38.0437,24782.0
2018-01-31 11:00:00,50.57,50.6,50.5,50.5,23087.0,38.0588,38.0814,38.0061,38.0061,23087.0
2018-01-31 11:30:00,50.52,50.62,50.48,50.49,14246.0,38.0212,38.0964,37.991,37.9986,14246.0
2018-01-31 12:00:00,50.49,50.56,50.42,50.47,15176.0,37.9986,38.0513,37.9459,37.9835,15176.0
2018-01-31 12:30:00,50.48,50.55,50.48,50.52,11277.0,37.991,38.0437,37.991,38.0212,11277.0
2018-01-31 13:00:00,50.53,50.59,50.5,50.55,12378.0,38.0287,38.0738,38.0061,38.0437,12378.0
2018-01-31 13:30:00,50.52,50.57,50.42,50.53,25865.0,38.0212,38.0588,37.9459,38.0287,25865.0
2018-01-31 14:00:00,50.54,50.69,50.48,50.55,27841.0,38.0362,38.1491,37.991,38.0437,27841.0
2018-01-31 14:30:00,50.56,50.57,50.31,50.43,31921.0,38.0513,38.0588,37.8631,37.9534,31921.0
2018-01-31 15:00:00,50.4,50.4,50.22,50.34,53208.0,37.9308,37.9308,37.7954,37.8857,53208.0
2018-01-31 15:30:00,50.34,50.55,50.32,50.38,181184.0,37.8857,38.0437,37.8706,37.9158,181184.0
2018-02-01 09:30:00,50.13,50.37,49.91,50.22,38286.0,37.7276,37.9083,37.5621,37.7954,38286.0
2018-02-01 10:00:00,50.24,50.38,50.11,50.21,41662.0,37.8104,37.9158,37.7126,37.7878,41662.0
2018-02-01 10:30:00,50.2,50.33,50.14,50.3,48780.0,37.7803,37.8782,37.7352,37.8556,48780.0
2018-02-01 11:00:00,50.34,50.63,50.34,50.57,31309.0,37.8857,38.1039,37.8857,38.0588,31309.0
2018-02-01 11:30:00,50.58,50.87,50.58,50.87,24375.0,38.0663,38.2846,38.0663,38.2846,24375.0
2018-02-01 12:00:00,50.86,50.97,50.83,50.84,23414.0,38.277,38.3598,38.2545,38.262,23414.0
2018-02-01 12:30:00,50.86,50.88,50.75,50.76,21375.0,38.277,38.2921,38.1942,38.2018,21375.0
2018-02-01 13:00:00,50.76,50.95,50.76,50.92,28301.0,38.2018,38.3448,38.2018,38.3222,28301.0
2018-02-01 13:30:00,50.91,50.91,50.78,50.81,23937.0,38.3147,38.3147,38.2168,38.2394,23937.0
2018-02-01 14:00:00,50.81,50.91,50.64,50.8,41188.0,38.2394,38.3147,38.1115,38.2319,41188.0
2018-02-01 14:30:00,50.79,51.05,50.79,51.03,32594.0,38.2244,38.42,38.2244,38.405,32594.0
2018-02-01 15:00:00,51.04,51.23,50.99,51.02,88082.0,38.4125,38.5555,38.3749,38.3974,88082.0
2018-02-01 15:30:00,51.01,51.37,50.95,51.33,183229.0,38.3899,38.6609,38.3448,38.6308,183229.0
2018-02-02 09:30:00,51.18,51.61,51.11,51.61,33529.0,38.5179,38.8415,38.4652,38.8415,33529.0
2018-02-02 10:00:00,51.63,51.69,51.42,51.54,53359.0,38.8565,38.9017,38.6985,38.7888,53359.0
2018-02-02 10:30:00,51.55,51.82,51.5,51.63,52535.0,38.7963,38.9995,38.7587,38.8565,52535.0
2018-02-02 11:00:00,51.62,51.69,51.53,51.55,27371.0,38.849,38.9017,38.7813,38.7963,27371.0
2018-02-02 11:30:00,51.56,51.61,51.29,51.3,31982.0,38.8039,38.8415,38.6007,38.6082,31982.0
2018-02-02 12:00:00,51.31,51.36,51.14,51.17,31917.0,38.6157,38.6533,38.4878,38.5103,31917.0
2018-02-02 12:30:00,51.15,51.32,51.14,51.18,19280.0,38.4953,38.6232,38.4878,38.5179,19280.0
2018-02-02 13:00:00,51.13,51.21,51.02,51.13,14951.0,38.4802,38.5404,38.3974,38.4802,14951.0
2018-02-02 13:30:00,51.13,51.16,50.95,50.95,24263.0,38.4802,38.5028,38.3448,38.3448,24263.0
2018-02-02 14:00:00,50.95,50.95,50.71,50.72,24387.0,38.3448,38.3448,38.1641,38.1717,24387.0
2018-02-02 14:30:00,50.73,50.87,50.66,50.68,30349.0,38.1792,38.2846,38.1265,38.1416,30349.0
2018-02-02 15:00:00,50.66,51.02,50.52,50.89,53597.0,38.1265,38.3974,38.0212,38.2996,53597.0
2018-02-02 15:30:00,50.86,50.98,50.58,50.62,203128.0,38.277,38.3673,38.0663,38.0964,203128.0
2018-02-05 09:30:00,49.87,50.53,49.14,50.53,56772.0,37.532,38.0287,36.9826,38.0287,56772.0
2018-02-05 10:00:00,50.53,50.81,50.49,50.66,56449.0,38.0287,38.2394,37.9986,38.1265,56449.0
2018-02-05 10:30:00,50.68,50.68,50.42,50.51,28093.0,38.1416,38.1416,37.9459,38.0136,28093.0
2018-02-05 11:00:00,50.57,50.62,50.5,50.52,18000.0,38.0588,38.0964,38.0061,38.0212,18000.0
2018-02-05 11:30:00,50.5,50.5,50.34,50.39,37303.0,38.0061,38.0061,37.8857,37.9233,37303.0
2018-02-05 12:00:00,50.39,50.42,50.14,50.24,25731.0,37.9233,37.9459,37.7352,37.8104,25731.0
2018-02-05 12:30:00,50.23,50.39,50.23,50.27,19015.0,37.8029,37.9233,37.8029,37.833,19015.0
2018-02-05 13:00:00,50.26,50.26,49.9,49.98,57601.0,37.8255,37.8255,37.5545,37.6147,57601.0
2018-02-05 13:30:00,49.98,50.28,49.94,50.25,44793.0,37.6147,37.8405,37.5846,37.818,44793.0
2018-02-05 14:00:00,50.26,50.26,50.02,50.04,35198.0,37.8255,37.8255,37.6449,37.6599,35198.0
2018-02-05 14:30:00,50.03,50.03,49.57,49.59,51119.0,37.6524,37.6524,37.3062,37.3212,51119.0
2018-02-05 15:00:00,49.58,49.72,48.53,49.63,99917.0,37.3137,37.4191,36.5235,37.3513,99917.0
2018-02-05 15:30:00,49.59,49.66,48.68,48.69,195584.0,37.3212,37.3739,36.6364,36.6439,195584.0
2018-02-06 09:30:00,47.52,49.19,46.95,48.8,197045.0,35.7634,37.0202,35.3344,36.7267,197045.0
2018-02-06 10:00:00,48.85,49.2,48.36,48.45,76776.0,36.7643,37.0277,36.3955,36.4633,76776.0
2018-02-06 10:30:00,48.41,48.95,48.29,48.68,127224.0,36.4332,36.8396,36.3429,36.6364,127224.0
2018-02-06 11:00:00,48.72,48.79,48.39,48.47,76899.0,36.6665,36.7192,36.4181,36.4783,76899.0
2018-02-06 11:30:00,48.46,48.74,48.3,48.52,50009.0,36.4708,36.6815,36.3504,36.516,50009.0
2018-02-06 12:00:00,48.56,48.95,48.55,48.9,19572.0,36.5461,36.8396,36.5385,36.8019,19572.0
2018-02-06 12:30:00,48.92,49.01,48.6,48.65,25831.0,36.817,36.8847,36.5762,36.6138,25831.0
2018-02-06 13:00:00,48.65,48.73,48.46,48.63,19800.0,36.6138,36.674,36.4708,36.5987,19800.0
2018-02-06 13:30:00,48.6,48.62,48.22,48.25,23645.0,36.5762,36.5912,36.2902,36.3128,23645.0
2018-02-06 14:00:00,48.25,48.47,48.22,48.39,30650.0,36.3128,36.4783,36.2902,36.4181,30650.0
2018-02-06 14:30:00,48.4,49.05,48.38,49.02,38599.0,36.4256,36.9148,36.4106,36.8923,38599.0
2018-02-06 15:00:00,49.0,49.47,49.0,49.21,60717.0,36.8772,37.2309,36.8772,37.0353,60717.0
2018-02-06 15:30:00,49.22,49.6,49.06,49.24,180521.0,37.0428,37.3288,36.9224,37.0578,180521.0
2018-02-07 09:30:00,49.04,49.55,48.8,49.34,39720.0,36.9073,37.2911,36.7267,37.1331,39720.0
2018-02-07 10:00:00,49.34,49.75,49.26,49.61,37652.0,37.1331,37.4417,37.0729,37.3363,37652.0
2018-02-07 10:30:00,49.71,49.72,49.43,49.66,30644.0,37.4115,37.4191,37.2008,37.3739,30644.0
2018-02-07 11:00:00,49.66,49.91,49.63,49.66,24745.0,37.3739,37.5621,37.3513,37.3739,24745.0
2018-02-07 11:30:00,49.6,49.81,49.56,49.8,20613.0,37.3288,37.4868,37.2987,37.4793,20613.0
2018-02-07 12:00:00,49.82,49.95,49.8,49.94,17762.0,37.4943,37.5922,37.4793,37.5846,17762.0
2018-02-07 12:30:00,49.95,49.95,49.77,49.87,18673.0,37.5922,37.5922,37.4567,37.532,18673.0
2018-02-07 13:00:00,49.87,49.96,49.65,49.79,23001.0,37.532,37.5997,37.3664,37.4718,23001.0
2018-02-07 13:30:00,49.77,49.98,49.71,49.79,18591.0,37.4567,37.6147,37.4115,37.4718,18591.0
2018-02-07 14:00:00,49.78,49.83,49.6,49.82,28220.0,37.4642,37.5019,37.3288,37.4943,28220.0
2018-02-07 14:30:00,49.8,49.89,49.41,49.57,28473.0,37.4793,37.547,37.1858,37.3062,28473.0
2018-02-07 15:00:00,49.64,50.0,49.62,49.93,40518.0,37.3589,37.6298,37.3438,37.5771,40518.0
2018-02-07 15:30:00,49.94,50.05,49.66,49.69,161922.0,37.5846,37.6674,37.3739,37.3965,161922.0
2018-02-08 09:30:00,49.73,49.75,49.26,49.5,24488.0,37.4266,37.4417,37.0729,37.2535,24488.0
2018-02-08 10:00:00,49.43,49.46,49.09,49.17,19119.0,37.2008,37.2234,36.9449,37.0051,19119.0
2018-02-08 10:30:00,49.16,49.4,49.0,49.05,10345.0,36.9976,37.1782,36.8772,36.9148,10345.0
2018-02-08 11:00:00,49.01,49.18,48.87,48.92,13689.0,36.8847,37.0127,36.7794,36.817,13689.0
2018-02-08 11:30:00,48.92,49.14,48.87,48.94,15003.0,36.817,36.9826,36.7794,36.832,15003.0
2018-02-08 12:00:00,48.94,48.94,48.49,48.56,16503.0,36.832,36.832,36.4934,36.5461,16503.0
2018-02-08 12:30:00,48.51,48.73,48.29,48.47,25792.0,36.5084,36.674,36.3429,36.4783,25792.0
2018-02-08 13:00:00,48.44,48.7,48.36,48.54,18901.0,36.4558,36.6514,36.3955,36.531,18901.0
2018-02-08 13:30:00,48.53,48.96,48.51,48.78,33847.0,36.5235,36.8471,36.5084,36.7116,33847.0
2018-02-08 14:00:00,48.77,48.8,48.51,48.58,26060.0,36.7041,36.7267,36.5084,36.5611,26060.0
2018-02-08 14:30:00,48.56,48.61,48.26,48.34,96172.0,36.5461,36.5837,36.3203,36.3805,96172.0
2018-02-08 15:00:00,48.36,48.46,48.1,48.24,67478.0,36.3955,36.4708,36.1999,36.3052,67478.0
2018-02-08 15:30:00,48.26,48.3,47.23,47.23,235900.0,36.3203,36.3504,35.5451,35.5451,235900.0
2018-02-09 09:30:00,48.02,48.36,47.9,48.21,59448.0,36.1397,36.3955,36.0493,36.2827,59448.0
2018-02-09 10:00:00,48.2,48.2,47.68,47.72,32522.0,36.2751,36.2751,35.8838,35.9139,32522.0
2018-02-09 10:30:00,47.72,47.8,47.13,47.47,31559.0,35.9139,35.9741,35.4699,35.7257,31559.0
2018-02-09 11:00:00,47.5,47.85,47.27,47.32,46171.0,35.7483,36.0117,35.5752,35.6128,46171.0
2018-02-09 11:30:00,47.4,47.66,47.07,47.11,33994.0,35.6731,35.8687,35.4247,35.4548,33994.0
2018-02-09 12:00:00,47.13,47.21,46.53,46.6,138776.0,35.4699,35.5301,35.0183,35.071,138776.0
2018-02-09 12:30:00,46.59,46.87,46.3,46.87,86648.0,35.0634,35.2742,34.8452,35.2742,86648.0
2018-02-09 13:00:00,46.82,46.83,46.49,46.56,47213.0,35.2365,35.2441,34.9882,35.0409,47213.0
2018-02-09 13:30:00,46.54,47.14,46.35,47.04,44246.0,35.0258,35.4774,34.8828,35.4021,44246.0
2018-02-09 14:00:00,47.0,47.76,47.0,47.46,56193.0,35.372,35.944,35.372,35.7182,56193.0
2018-02-09 14:30:00,47.47,47.69,47.31,47.47,44757.0,35.7257,35.8913,35.6053,35.7257,44757.0
2018-02-09 15:00:00,47.43,47.7,47.2,47.56,57703.0,35.6956,35.8988,35.5225,35.7935,57703.0
2018-02-09 15:30:00,47.56,48.4,47.56,48.1,178777.0,35.7935,36.4256,35.7935,36.1999,178777.0
2018-02-12 09:30:00,48.52,48.77,48.25,48.25,49760.0,36.516,36.7041,36.3128,36.3128,49760.0
2018-02-12 10:00:00,48.31,48.5,47.99,48.09,20883.0,36.3579,36.5009,36.1171,36.1923,20883.0
2018-02-12 10:30:00,48.21,48.47,48.02,48.4,33297.0,36.2827,36.4783,36.1397,36.4256,33297.0
2018-02-12 11:00:00,48.41,48.41,48.2,48.36,27258.0,36.4332,36.4332,36.2751,36.3955,27258.0
2018-02-12 11:30:00,48.35,48.58,48.18,48.56,11865.0,36.388,36.5611,36.2601,36.5461,11865.0
2018-02-12 12:00:00,48.55,48.76,48.51,48.74,13630.0,36.5385,36.6966,36.5084,36.6815,13630.0
2018-02-12 12:30:00,48.68,48.79,48.58,48.67,13553.0,36.6364,36.7192,36.5611,36.6288,13553.0
2018-02-12 13:00:00,48.67,48.77,48.6,48.76,8905.0,36.6288,36.7041,36.5762,36.6966,8905.0
2018-02-12 13:30:00,48.75,49.14,48.69,48.99,57556.0,36.6891,36.9826,36.6439,36.8697,57556.0
2018-02-12 14:00:00,48.99,49.02,48.8,48.94,50747.0,36.8697,36.8923,36.7267,36.832,50747.0
2018-02-12 14:30:00,48.95,49.06,48.78,48.86,34140.0,36.8396,36.9224,36.7116,36.7718,34140.0
2018-02-12 15:00:00,48.86,49.02,48.78,48.97,71258.0,36.7718,36.8923,36.7116,36.8546,71258.0
2018-02-12 15:30:00,48.96,48.99,48.59,48.69,171175.0,36.8471,36.8697,36.5686,36.6439,171175.0
2018-02-13 09:30:00,48.34,48.68,48.28,48.48,15872.0,36.3805,36.6364,36.3353,36.4859,15872.0
2018-02-13 10:00:00,48.45,48.71,48.28,48.53,14183.0,36.4633,36.659,36.3353,36.5235,14183.0
2018-02-13 10:30:00,48.58,48.89,48.49,48.86,17066.0,36.5611,36.7944,36.4934,36.7718,17066.0
2018-02-13 11:00:00,48.8,48.96,48.65,48.82,12566.0,36.7267,36.8471,36.6138,36.7417,12566.0
2018-02-13 11:30:00,48.82,49.02,48.78,48.96,11051.0,36.7417,36.8923,36.7116,36.8471,11051.0
2018-02-13 12:00:00,48.96,48.99,48.84,48.86,6811.0,36.8471,36.8697,36.7568,36.7718,6811.0
2018-02-13 12:30:00,48.89,48.93,48.78,48.79,13593.0,36.7944,36.8245,36.7116,36.7192,13593.0
2018-02-13 13:00:00,48.83,49.0,48.79,48.99,7228.0,36.7493,36.8772,36.7192,36.8697,7228.0
2018-02-13 13:30:00,48.99,49.06,48.92,48.92,9413.0,36.8697,36.9224,36.817,36.817,9413.0
2018-02-13 14:00:00,48.92,49.05,48.91,48.96,12594.0,36.817,36.9148,36.8095,36.8471,12594.0
2018-02-13 14:30:00,48.95,48.98,48.83,48.98,19857.0,36.8396,36.8622,36.7493,36.8622,19857.0
2018-02-13 15:00:00,48.94,49.02,48.9,48.96,19701.0,36.832,36.8923,36.8019,36.8471,19701.0
2018-02-13 15:30:00,48.95,49.01,48.88,48.93,114876.0,36.8396,36.8847,36.7869,36.8245,114876.0
2018-02-14 09:30:00,48.61,49.33,48.42,49.18,29763.0,36.5837,37.1256,36.4407,37.0127,29763.0
2018-02-14 10:00:00,49.16,49.52,48.96,49.47,37602.0,36.9976,37.2686,36.8471,37.2309,37602.0
2018-02-14 10:30:00,49.47,49.78,49.37,49.64,32763.0,37.2309,37.4642,37.1557,37.3589,32763.0
2018-02-14 11:00:00,49.62,49.79,49.45,49.78,33256.0,37.3438,37.4718,37.2159,37.4642,33256.0
2018-02-14 11:30:00,49.76,49.85,49.65,49.77,19390.0,37.4492,37.5169,37.3664,37.4567,19390.0
2018-02-14 12:00:00,49.77,49.89,49.71,49.89,21264.0,37.4567,37.547,37.4115,37.547,21264.0
2018-02-14 12:30:00,49.85,49.91,49.75,49.84,14421.0,37.5169,37.5621,37.4417,37.5094,14421.0
2018-02-14 13:00:00,49.82,49.96,49.81,49.88,20607.0,37.4943,37.5997,37.4868,37.5395,20607.0
2018-02-14 13:30:00,49.9,50.13,49.9,50.11,17181.0,37.5545,37.7276,37.5545,37.7126,17181.0
2018-02-14 14:00:00,50.09,50.21,49.85,49.87,32279.0,37.6975,37.7878,37.5169,37.532,32279.0
2018-02-14 14:30:00,49.88,50.16,49.88,50.08,113816.0,37.5395,37.7502,37.5395,37.69,113816.0
2018-02-14 15:00:00,50.1,50.27,50.04,50.11,33494.0,37.7051,37.833,37.6599,37.7126,33494.0
2018-02-14 15:30:00,50.1,50.28,49.97,50.26,172758.0,37.7051,37.8405,37.6072,37.8255,172758.0
2018-02-15 09:30:00,50.44,50.64,50.01,50.38,28154.0,37.9609,38.1115,37.6373,37.9158,28154.0
2018-02-15 10:00:00,50.43,50.57,50.32,50.48,29905.0,37.9534,38.0588,37.8706,37.991,29905.0
2018-02-15 10:30:00,50.44,50.45,50.14,50.14,31965.0,37.9609,37.9685,37.7352,37.7352,31965.0
2018-02-15 11:00:00,50.1,50.36,50.05,50.36,31045.0,37.7051,37.9007,37.6674,37.9007,31045.0
2018-02-15 11:30:00,50.34,50.34,50.18,50.22,24144.0,37.8857,37.8857,37.7653,37.7954,24144.0
2018-02-15 12:00:00,50.22,50.41,50.18,50.37,26339.0,37.7954,37.9384,37.7653,37.9083,26339.0
2018-02-15 12:30:00,50.39,50.4,50.22,50.24,13600.0,37.9233,37.9308,37.7954,37.8104,13600.0
2018-02-15 13:00:00,50.27,50.33,50.18,50.2,14183.0,37.833,37.8782,37.7653,37.7803,14183.0
2018-02-15 13:30:00,50.19,50.27,50.12,50.25,10150.0,37.7728,37.833,37.7201,37.818,10150.0
2018-02-15 14:00:00,50.24,50.35,50.22,50.35,12817.0,37.8104,37.8932,37.7954,37.8932,12817.0
2018-02-15 14:30:00,50.33,50.44,50.28,50.42,13503.0,37.8782,37.9609,37.8405,37.9459,13503.0
2018-02-15 15:00:00,50.42,50.52,50.36,50.36,23876.0,37.9459,38.0212,37.9007,37.9007,23876.0
2018-02-15 15:30:00,50.36,50.54,50.35,50.51,146280.0,37.9007,38.0362,37.8932,38.0136,146280.0
2018-02-16 09:30:00,50.29,50.75,50.29,50.59,13973.0,37.8481,38.1942,37.8481,38.0738,13973.0
2018-02-16 10:00:00,50.58,50.79,50.51,50.75,27908.0,38.0663,38.2244,38.0136,38.1942,27908.0
2018-02-16 10:30:00,50.77,50.9,50.7,50.7,27294.0,38.2093,38.3071,38.1566,38.1566,27294.0
2018-02-16 11:00:00,50.72,50.89,50.72,50.77,20360.0,38.1717,38.2996,38.1717,38.2093,20360.0
2018-02-16 11:30:00,50.77,50.97,50.76,50.95,15794.0,38.2093,38.3598,38.2018,38.3448,15794.0
2018-02-16 12:00:00,50.93,50.99,50.89,50.98,6900.0,38.3297,38.3749,38.2996,38.3673,6900.0
2018-02-16 12:30:00,50.99,51.12,50.84,50.88,17802.0,38.3749,38.4727,38.262,38.2921,17802.0
2018-02-16 13:00:00,50.92,50.98,50.75,50.75,9614.0,38.3222,38.3673,38.1942,38.1942,9614.0
2018-02-16 13:30:00,50.75,50.98,50.67,50.88,20045.0,38.1942,38.3673,38.134,38.2921,20045.0
2018-02-16 14:00:00,50.9,50.98,50.68,50.81,20662.0,38.3071,38.3673,38.1416,38.2394,20662.0
2018-02-16 14:30:00,50.8,50.97,50.74,50.97,24919.0,38.2319,38.3598,38.1867,38.3598,24919.0
2018-02-16 15:00:00,50.98,51.02,50.83,50.87,35331.0,38.3673,38.3974,38.2545,38.2846,35331.0
2018-02-16 15:30:00,50.88,51.1,50.85,50.93,195437.0,38.2921,38.4577,38.2695,38.3297,195437.0
2018-02-20 09:30:00,50.65,51.13,50.65,50.86,29106.0,38.119,38.4802,38.119,38.277,29106.0
2018-02-20 10:00:00,50.87,50.9,50.68,50.68,25102.0,38.2846,38.3071,38.1416,38.1416,25102.0
2018-02-20 10:30:00,50.68,50.71,50.53,50.56,19818.0,38.1416,38.1641,38.0287,38.0513,19818.0
2018-02-20 11:00:00,50.57,50.72,50.52,50.72,25372.0,38.0588,38.1717,38.0212,38.1717,25372.0
2018-02-20 11:30:00,50.73,50.77,50.65,50.75,29849.0,38.1792,38.2093,38.119,38.1942,29849.0
2018-02-20 12:00:00,50.75,50.82,50.72,50.76,18651.0,38.1942,38.2469,38.1717,38.2018,18651.0
2018-02-20 12:30:00,50.78,50.79,50.62,50.62,10450.0,38.2168,38.2244,38.0964,38.0964,10450.0
2018-02-20 13:00:00,50.62,50.65,50.43,50.46,12729.0,38.0964,38.119,37.9534,37.976,12729.0
2018-02-20 13:30:00,50.46,50.48,50.34,50.45,7677.0,37.976,37.991,37.8857,37.9685,7677.0
2018-02-20 14:00:00,50.46,50.47,50.24,50.34,13189.0,37.976,37.9835,37.8104,37.8857,13189.0
2018-02-20 14:30:00,50.31,50.47,50.3,50.37,13833.0,37.8631,37.9835,37.8556,37.9083,13833.0
2018-02-20 15:00:00,50.37,50.5,50.2,50.31,50185.0,37.9083,38.0061,37.7803,37.8631,50185.0
2018-02-20 15:30:00,50.31,50.57,50.31,50.5,161710.0,37.8631,38.0588,37.8631,38.0061,161710.0
2018-02-21 09:30:00,50.52,51.1,50.52,50.98,18190.0,38.0212,38.4577,38.0212,38.3673,18190.0
2018-02-21 10:00:00,50.97,50.99,50.84,50.97,21694.0,38.3598,38.3749,38.262,38.3598,21694.0
2018-02-21 10:30:00,51.03,51.48,51.02,51.47,23636.0,38.405,38.7436,38.3974,38.7361,23636.0
2018-02-21 11:00:00,51.48,51.53,51.29,51.41,16379.0,38.7436,38.7813,38.6007,38.691,16379.0
2018-02-21 11:30:00,51.43,51.43,51.29,51.38,14321.0,38.706,38.706,38.6007,38.6684,14321.0
2018-02-21 12:00:00,51.37,51.37,51.2,51.25,13489.0,38.6609,38.6609,38.5329,38.5705,13489.0
2018-02-21 12:30:00,51.25,51.57,51.25,51.55,11058.0,38.5705,38.8114,38.5705,38.7963,11058.0
2018-02-21 13:00:00,51.56,51.62,51.47,51.55,10059.0,38.8039,38.849,38.7361,38.7963,10059.0
2018-02-21 13:30:00,51.56,51.6,51.42,51.47,8251.0,38.8039,38.834,38.6985,38.7361,8251.0
2018-02-21 14:00:00,51.46,51.69,51.37,51.61,18105.0,38.7286,38.9017,38.6609,38.8415,18105.0
2018-02-21 14:30:00,51.61,51.7,51.49,51.6,34811.0,38.8415,38.9092,38.7512,38.834,34811.0
2018-02-21 15:00:00,51.55,51.56,51.09,51.31,45075.0,38.7963,38.8039,38.4501,38.6157,45075.0
2018-02-21 15:30:00,51.3,51.39,50.88,50.89,118659.0,38.6082,38.6759,38.2921,38.2996,118659.0
2018-02-22 09:30:00,51.23,51.25,50.8,51.06,14578.0,38.5555,38.5705,38.2319,38.4276,14578.0
2018-02-22 10:00:00,51.04,51.09,50.7,50.75,16091.0,38.4125,38.4501,38.1566,38.1942,16091.0
2018-02-22 10:30:00,50.79,50.79,50.6,50.6,14976.0,38.2244,38.2244,38.0814,38.0814,14976.0
2018-02-22 11:00:00,50.61,50.88,50.61,50.84,12682.0,38.0889,38.2921,38.0889,38.262,12682.0
2018-02-22 11:30:00,50.83,50.92,50.76,50.83,12347.0,38.2545,38.3222,38.2018,38.2545,12347.0
2018-02-22 12:00:00,50.86,50.92,50.78,50.81,11679.0,38.277,38.3222,38.2168,38.2394,11679.0
2018-02-22 12:30:00,50.82,50.83,50.61,50.61,11081.0,38.2469,38.2545,38.0889,38.0889,11081.0
2018-02-22 13:00:00,50.59,50.62,50.4,50.48,16149.0,38.0738,38.0964,37.9308,37.991,16149.0
2018-02-22 13:30:00,50.51,50.51,50.26,50.26,34039.0,38.0136,38.0136,37.8255,37.8255,34039.0
2018-02-22 14:00:00,50.26,50.32,50.21,50.3,24049.0,37.8255,37.8706,37.7878,37.8556,24049.0
2018-02-22 14:30:00,50.29,50.34,49.91,49.94,29977.0,37.8481,37.8857,37.5621,37.5846,29977.0
2018-02-22 15:00:00,49.94,50.04,49.84,49.96,39996.0,37.5846,37.6599,37.5094,37.5997,39996.0
2018-02-22 15:30:00,49.96,49.97,49.61,49.67,154926.0,37.5997,37.6072,37.3363,37.3814,154926.0
2018-02-23 09:30:00,49.88,50.08,49.76,50.08,28760.0,37.5395,37.69,37.4492,37.69,28760.0
2018-02-23 10:00:00,50.06,50.22,49.94,50.02,25024.0,37.675,37.7954,37.5846,37.6449,25024.0
2018-02-23 10:30:00,50.0,50.09,49.85,49.95,20120.0,37.6298,37.6975,37.5169,37.5922,20120.0
2018-02-23 11:00:00,49.96,50.08,49.88,49.91,14164.0,37.5997,37.69,37.5395,37.5621,14164.0
2018-02-23 11:30:00,49.93,49.96,49.81,49.92,14037.0,37.5771,37.5997,37.4868,37.5696,14037.0
2018-02-23 12:00:00,49.91,50.01,49.82,49.86,11100.0,37.5621,37.6373,37.4943,37.5244,11100.0
2018-02-23 12:30:00,49.85,50.03,49.83,49.94,20536.0,37.5169,37.6524,37.5019,37.5846,20536.0
2018-02-23 13:00:00,49.94,49.98,49.88,49.91,13953.0,37.5846,37.6147,37.5395,37.5621,13953.0
2018-02-23 13:30:00,49.91,50.03,49.91,49.96,41226.0,37.5621,37.6524,37.5621,37.5997,41226.0
2018-02-23 14:00:00,49.95,49.95,49.82,49.93,11480.0,37.5922,37.5922,37.4943,37.5771,11480.0
2018-02-23 14:30:00,49.93,50.22,49.9,50.15,35041.0,37.5771,37.7954,37.5545,37.7427,35041.0
2018-02-23 15:00:00,50.15,50.37,50.15,50.35,18779.0,37.7427,37.9083,37.7427,37.8932,18779.0
2018-02-23 15:30:00,50.35,50.62,50.32,50.6,111133.0,37.8932,38.0964,37.8706,38.0814,111133.0
2018-02-26 09:30:00,50.98,50.98,50.65,50.71,16018.0,38.3673,38.3673,38.119,38.1641,16018.0
2018-02-26 10:00:00,50.68,50.72,50.4,50.45,16413.0,38.1416,38.1717,37.9308,37.9685,16413.0
2018-02-26 10:30:00,50.47,50.6,50.44,50.55,7344.0,37.9835,38.0814,37.9609,38.0437,7344.0
2018-02-26 11:00:00,50.57,50.69,50.56,50.67,20855.0,38.0588,38.1491,38.0513,38.134,20855.0
2018-02-26 11:30:00,50.67,50.7,50.55,50.63,18945.0,38.134,38.1566,38.0437,38.1039,18945.0
2018-02-26 12:00:00,50.63,50.81,50.62,50.81,8909.0,38.1039,38.2394,38.0964,38.2394,8909.0
2018-02-26 12:30:00,50.77,50.96,50.72,50.89,5464.0,38.2093,38.3523,38.1717,38.2996,5464.0
2018-02-26 13:00:00,50.91,50.99,50.89,50.99,5650.0,38.3147,38.3749,38.2996,38.3749,5650.0
2018-02-26 13:30:00,51.0,51.06,50.97,51.0,12571.0,38.3824,38.4276,38.3598,38.3824,12571.0
2018-02-26 14:00:00,51.0,51.03,50.93,50.93,19300.0,38.3824,38.405,38.3297,38.3297,19300.0
2018-02-26 14:30:00,50.9,50.91,50.78,50.82,11241.0,38.3071,38.3147,38.2168,38.2469,11241.0
2018-02-26 15:00:00,50.81,50.97,50.8,50.96,14351.0,38.2394,38.3598,38.2319,38.3523,14351.0
2018-02-26 15:30:00,50.95,51.12,50.91,51.1,116130.0,38.3448,38.4727,38.3147,38.4577,116130.0
2018-02-27 09:30:00,51.15,51.51,51.11,51.4,19120.0,38.4953,38.7662,38.4652,38.6834,19120.0
2018-02-27 10:00:00,51.47,51.54,51.34,51.48,18038.0,38.7361,38.7888,38.6383,38.7436,18038.0
2018-02-27 10:30:00,51.5,51.52,51.15,51.21,21816.0,38.7587,38.7737,38.4953,38.5404,21816.0
2018-02-27 11:00:00,51.22,51.31,51.12,51.12,16581.0,38.548,38.6157,38.4727,38.4727,16581.0
2018-02-27 11:30:00,51.1,51.16,50.84,50.84,13610.0,38.4577,38.5028,38.262,38.262,13610.0
2018-02-27 12:00:00,50.84,51.01,50.74,50.84,14366.0,38.262,38.3899,38.1867,38.262,14366.0
2018-02-27 12:30:00,50.8,50.97,50.8,50.93,5303.0,38.2319,38.3598,38.2319,38.3297,5303.0
2018-02-27 13:00:00,50.86,50.95,50.84,50.89,3418.0,38.277,38.3448,38.262,38.2996,3418.0
2018-02-27 13:30:00,50.83,50.86,50.74,50.79,9099.0,38.2545,38.277,38.1867,38.2244,9099.0
2018-02-27 14:00:00,50.8,50.8,50.51,50.56,12113.0,38.2319,38.2319,38.0136,38.0513,12113.0
2018-02-27 14:30:00,50.54,50.63,50.44,50.5,10547.0,38.0362,38.1039,37.9609,38.0061,10547.0
2018-02-27 15:00:00,50.47,50.51,50.29,50.36,52433.0,37.9835,38.0136,37.8481,37.9007,52433.0
2018-02-27 15:30:00,50.37,50.38,50.11,50.11,128951.0,37.9083,37.9158,37.7126,37.7126,128951.0
2018-02-28 09:30:00,50.4,50.6,50.33,50.53,18874.0,37.9308,38.0814,37.8782,38.0287,18874.0
2018-02-28 10:00:00,50.57,50.67,50.5,50.65,25990.0,38.0588,38.134,38.0061,38.119,25990.0
2018-02-28 10:30:00,50.65,50.68,50.24,50.36,31936.0,38.119,38.1416,37.8104,37.9007,31936.0
2018-02-28 11:00:00,50.37,50.37,50.19,50.36,14989.0,37.9083,37.9083,37.7728,37.9007,14989.0
2018-02-28 11:30:00,50.31,50.35,50.13,50.24,10461.0,37.8631,37.8932,37.7276,37.8104,10461.0
2018-02-28 12:00:00,50.23,50.37,50.21,50.25,32208.0,37.8029,37.9083,37.7878,37.818,32208.0
2018-02-28 12:30:00,50.19,50.42,50.19,50.33,18211.0,37.7728,37.9459,37.7728,37.8782,18211.0
2018-02-28 13:00:00,50.34,50.39,50.28,50.3,10748.0,37.8857,37.9233,37.8405,37.8556,10748.0
2018-02-28 13:30:00,50.28,50.35,50.22,50.27,12371.0,37.8405,37.8932,37.7954,37.833,12371.0
2018-02-28 14:00:00,50.27,50.37,50.23,50.26,20009.0,37.833,37.9083,37.8029,37.8255,20009.0
2018-02-28 14:30:00,50.24,50.24,49.78,49.78,23000.0,37.8104,37.8104,37.4642,37.4642,23000.0
2018-02-28 15:00:00,49.78,49.84,49.56,49.67,38264.0,37.4642,37.5094,37.2987,37.3814,38264.0
2018-02-28 15:30:00,49.68,49.72,49.29,49.3,135505.0,37.389,37.4191,37.0955,37.103,135505.0
2018-03-01 09:30:00,49.4,49.47,49.05,49.27,115924.0,37.1782,37.2309,36.9148,37.0804,115924.0
2018-03-01 10:00:00,49.24,49.65,49.22,49.59,14757.0,37.0578,37.3664,37.0428,37.3212,14757.0
2018-03-01 10:30:00,49.67,49.8,49.56,49.63,29467.0,37.3814,37.4793,37.2987,37.3513,29467.0
2018-03-01 11:00:00,49.66,49.8,49.56,49.6,14977.0,37.3739,37.4793,37.2987,37.3288,14977.0
2018-03-01 11:30:00,49.66,49.94,49.6,49.84,11666.0,37.3739,37.5846,37.3288,37.5094,11666.0
2018-03-01 12:00:00,49.85,49.87,49.66,49.7,11984.0,37.5169,37.532,37.3739,37.404,11984.0
2018-03-01 12:30:00,49.65,49.72,49.56,49.65,8565.0,37.3664,37.4191,37.2987,37.3664,8565.0
2018-03-01 13:00:00,49.64,49.64,49.32,49.53,23864.0,37.3589,37.3589,37.118,37.2761,23864.0
2018-03-01 13:30:00,49.53,49.56,49.28,49.33,14600.0,37.2761,37.2987,37.0879,37.1256,14600.0
2018-03-01 14:00:00,49.3,49.35,49.04,49.28,18188.0,37.103,37.1406,36.9073,37.0879,18188.0
2018-03-01 14:30:00,49.31,49.31,49.11,49.14,16085.0,37.1105,37.1105,36.96,36.9826,16085.0
2018-03-01 15:00:00,49.15,49.5,49.05,49.39,30316.0,36.9901,37.2535,36.9148,37.1707,30316.0
2018-03-01 15:30:00,49.38,49.43,49.17,49.29,71707.0,37.1632,37.2008,37.0051,37.0955,71707.0
2018-03-02 09:30:00,49.0,49.08,48.58,48.58,33146.0,36.8772,36.9374,36.5611,36.5611,33146.0
2018-03-02 10:00:00,48.66,48.7,48.41,48.51,29722.0,36.6213,36.6514,36.4332,36.5084,29722.0
2018-03-02 10:30:00,48.46,48.89,48.46,48.79,11225.0,36.4708,36.7944,36.4708,36.7192,11225.0
2018-03-02 11:00:00,48.8,49.13,48.79,49.1,11776.0,36.7267,36.975,36.7192,36.9525,11776.0
2018-03-02 11:30:00,49.12,49.51,49.09,49.51,13526.0,36.9675,37.261,36.9449,37.261,13526.0
2018-03-02 12:00:00,49.47,49.56,49.33,49.53,9587.0,37.2309,37.2987,37.1256,37.2761,9587.0
2018-03-02 12:30:00,49.56,49.85,49.54,49.84,11386.0,37.2987,37.5169,37.2836,37.5094,11386.0
2018-03-02 13:00:00,49.82,49.82,49.63,49.75,29960.0,37.4943,37.4943,37.3513,37.4417,29960.0
2018-03-02 13:30:00,49.77,49.93,49.62,49.8,32563.0,37.4567,37.5771,37.3438,37.4793,32563.0
2018-03-02 14:00:00,49.83,50.12,49.81,50.04,12746.0,37.5019,37.7201,37.4868,37.6599,12746.0
2018-03-02 14:30:00,50.04,50.04,49.85,49.85,14281.0,37.6599,37.6599,37.5169,37.5169,14281.0
2018-03-02 15:00:00,49.81,49.94,49.71,49.93,23014.0,37.4868,37.5846,37.4115,37.5771,23014.0
2018-03-02 15:30:00,49.93,50.37,49.93,50.25,137130.0,37.5771,37.9083,37.5771,37.818,137130.0
2018-03-05 09:30:00,49.79,50.1,49.36,49.37,27888.0,37.4718,37.7051,37.1481,37.1557,27888.0
2018-03-05 10:00:00,49.43,49.68,49.25,49.68,18682.0,37.2008,37.389,37.0654,37.389,18682.0
2018-03-05 10:30:00,49.69,49.94,49.62,49.94,13190.0,37.3965,37.5846,37.3438,37.5846,13190.0
2018-03-05 11:00:00,49.94,50.25,49.93,50.16,11379.0,37.5846,37.818,37.5771,37.7502,11379.0
2018-03-05 11:30:00,50.14,50.34,50.11,50.26,10194.0,37.7352,37.8857,37.7126,37.8255,10194.0
2018-03-05 12:00:00,50.23,50.36,50.12,50.18,7929.0,37.8029,37.9007,37.7201,37.7653,7929.0
2018-03-05 12:30:00,50.21,50.37,50.14,50.31,14339.0,37.7878,37.9083,37.7352,37.8631,14339.0
2018-03-05 13:00:00,50.35,50.61,50.32,50.45,13083.0,37.8932,38.0889,37.8706,37.9685,13083.0
2018-03-05 13:30:00,50.46,50.6,50.41,50.57,12289.0,37.976,38.0814,37.9384,38.0588,12289.0
2018-03-05 14:00:00,50.62,50.66,50.34,50.5,14339.0,38.0964,38.1265,37.8857,38.0061,14339.0
2018-03-05 14:30:00,50.51,50.68,50.42,50.68,17256.0,38.0136,38.1416,37.9459,38.1416,17256.0
2018-03-05 15:00:00,50.69,50.82,50.63,50.76,53298.0,38.1491,38.2469,38.1039,38.2018,53298.0
2018-03-05 15:30:00,50.76,51.01,50.68,50.71,187779.0,38.2018,38.3899,38.1416,38.1641,187779.0
2018-03-06 09:30:00,50.91,51.05,50.59,50.59,26684.0,38.3147,38.42,38.0738,38.0738,26684.0
2018-03-06 10:00:00,50.6,50.94,50.56,50.86,19992.0,38.0814,38.3372,38.0513,38.277,19992.0
2018-03-06 10:30:00,50.88,50.98,50.54,50.59,29356.0,38.2921,38.3673,38.0362,38.0738,29356.0
2018-03-06 11:00:00,50.6,50.74,50.57,50.7,16263.0,38.0814,38.1867,38.0588,38.1566,16263.0
2018-03-06 11:30:00,50.71,51.0,50.68,51.0,14025.0,38.1641,38.3824,38.1416,38.3824,14025.0
2018-03-06 12:00:00,51.0,51.19,51.0,51.05,9600.0,38.3824,38.5254,38.3824,38.42,9600.0
2018-03-06 12:30:00,51.01,51.41,51.01,51.39,15402.0,38.3899,38.691,38.3899,38.6759,15402.0
2018-03-06 13:00:00,51.4,51.5,51.38,51.46,21977.0,38.6834,38.7587,38.6684,38.7286,21977.0
2018-03-06 13:30:00,51.46,51.49,51.27,51.32,18051.0,38.7286,38.7512,38.5856,38.6232,18051.0
2018-03-06 14:00:00,51.34,51.51,51.31,51.49,16314.0,38.6383,38.7662,38.6157,38.7512,16314.0
2018-03-06 14:30:00,51.49,51.68,51.48,51.59,29964.0,38.7512,38.8942,38.7436,38.8264,29964.0
2018-03-06 15:00:00,51.58,51.75,51.58,51.65,49965.0,38.8189,38.9468,38.8189,38.8716,49965.0
2018-03-06 15:30:00,51.67,51.71,51.58,51.69,102203.0,38.8866,38.9167,38.8189,38.9017,102203.0
2018-03-07 09:30:00,51.67,52.24,51.38,52.23,89486.0,38.8866,39.3156,38.6684,39.3081,89486.0
2018-03-07 10:00:00,52.23,52.81,52.23,52.66,102257.0,39.3081,39.7446,39.3081,39.6317,102257.0
2018-03-07 10:30:00,52.67,52.77,52.6,52.69,34551.0,39.6392,39.7145,39.5866,39.6543,34551.0
2018-03-07 11:00:00,52.69,52.69,52.33,52.38,80430.0,39.6543,39.6543,39.3834,39.421,80430.0
2018-03-07 11:30:00,52.36,52.64,52.18,52.18,18974.0,39.4059,39.6167,39.2705,39.2705,18974.0
2018-03-07 12:00:00,52.23,52.23,52.03,52.07,17436.0,39.3081,39.3081,39.1576,39.1877,17436.0
2018-03-07 12:30:00,52.05,52.09,51.93,52.08,14128.0,39.1726,39.2027,39.0823,39.1952,14128.0
2018-03-07 13:00:00,52.04,52.04,51.77,51.92,13169.0,39.1651,39.1651,38.9619,39.0748,13169.0
2018-03-07 13:30:00,51.95,52.08,51.88,52.05,13407.0,39.0974,39.1952,39.0447,39.1726,13407.0
2018-03-07 14:00:00,52.03,52.13,52.0,52.03,14836.0,39.1576,39.2328,39.135,39.1576,14836.0
2018-03-07 14:30:00,52.04,52.22,52.04,52.09,24533.0,39.1651,39.3006,39.1651,39.2027,24533.0
2018-03-07 15:00:00,52.09,52.32,52.09,52.24,39783.0,39.2027,39.3758,39.2027,39.3156,39783.0
2018-03-07 15:30:00,52.25,52.44,52.16,52.26,160898.0,39.3231,39.4661,39.2554,39.3307,160898.0
2018-03-08 09:30:00,52.49,52.52,51.67,51.81,28411.0,39.5038,39.5263,38.8866,38.992,28411.0
2018-03-08 10:00:00,51.84,51.86,51.54,51.54,23073.0,39.0146,39.0296,38.7888,38.7888,23073.0
2018-03-08 10:30:00,51.47,51.57,51.33,51.45,15302.0,38.7361,38.8114,38.6308,38.7211,15302.0
2018-03-08 11:00:00,51.47,51.62,51.41,51.45,13502.0,38.7361,38.849,38.691,38.7211,13502.0
2018-03-08 11:30:00,51.48,51.57,51.38,51.52,16232.0,38.7436,38.8114,38.6684,38.7737,16232.0
2018-03-08 12:00:00,51.53,51.59,51.28,51.41,14022.0,38.7813,38.8264,38.5931,38.691,14022.0
2018-03-08 12:30:00,51.36,51.47,51.3,51.31,18049.0,38.6533,38.7361,38.6082,38.6157,18049.0
2018-03-08 13:00:00,51.32,51.44,51.18,51.23,12171.0,38.6232,38.7135,38.5179,38.5555,12171.0
2018-03-08 13:30:00,51.23,51.35,51.14,51.35,18721.0,38.5555,38.6458,38.4878,38.6458,18721.0
2018-03-08 14:00:00,51.33,51.53,51.29,51.53,17775.0,38.6308,38.7813,38.6007,38.7813,17775.0
2018-03-08 14:30:00,51.52,51.8,51.51,51.8,12740.0,38.7737,38.9845,38.7662,38.9845,12740.0
2018-03-08 15:00:00,51.8,52.1,51.79,51.94,36418.0,38.9845,39.2103,38.9769,39.0898,36418.0
2018-03-08 15:30:00,51.94,51.94,51.77,51.89,105537.0,39.0898,39.0898,38.9619,39.0522,105537.0
2018-03-09 09:30:00,52.31,52.47,52.13,52.13,16316.0,39.3683,39.4887,39.2328,39.2328,16316.0
2018-03-09 10:00:00,52.14,52.33,52.07,52.24,13497.0,39.2404,39.3834,39.1877,39.3156,13497.0
2018-03-09 10:30:00,52.29,52.55,52.28,52.46,11394.0,39.3532,39.5489,39.3457,39.4812,11394.0
2018-03-09 11:00:00,52.44,52.55,52.41,52.49,14635.0,39.4661,39.5489,39.4436,39.5038,14635.0
2018-03-09 11:30:00,52.52,52.61,52.47,52.57,17056.0,39.5263,39.5941,39.4887,39.564,17056.0
2018-03-09 12:00:00,52.57,52.66,52.48,52.6,13854.0,39.564,39.6317,39.4962,39.5866,13854.0
2018-03-09 12:30:00,52.5,52.69,52.5,52.63,6523.0,39.5113,39.6543,39.5113,39.6091,6523.0
2018-03-09 13:00:00,52.62,52.7,52.57,52.57,5295.0,39.6016,39.6618,39.564,39.564,5295.0
2018-03-09 13:30:00,52.61,52.69,52.57,52.66,4077.0,39.5941,39.6543,39.564,39.6317,4077.0
2018-03-09 14:00:00,52.65,52.75,52.59,52.64,21540.0,39.6242,39.6994,39.579,39.6167,21540.0
2018-03-09 14:30:00,52.67,52.76,52.66,52.76,6341.0,39.6392,39.707,39.6317,39.707,6341.0
2018-03-09 15:00:00,52.76,52.81,52.69,52.76,15797.0,39.707,39.7446,39.6543,39.707,15797.0
2018-03-09 15:30:00,52.77,52.82,52.66,52.76,58696.0,39.7145,39.7521,39.6317,39.707,58696.0
2018-03-12 09:30:00,52.86,53.14,52.75,52.9,52909.0,39.7822,39.993,39.6994,39.8123,52909.0
2018-03-12 10:00:00,52.9,53.06,52.73,52.99,31880.0,39.8123,39.9327,39.6844,39.8801,31880.0
2018-03-12 10:30:00,52.98,53.02,52.67,52.71,20313.0,39.8725,39.9026,39.6392,39.6693,20313.0
2018-03-12 11:00:00,52.71,52.74,52.57,52.58,27942.0,39.6693,39.6919,39.564,39.5715,27942.0
2018-03-12 11:30:00,52.58,52.84,52.56,52.73,20880.0,39.5715,39.7672,39.5564,39.6844,20880.0
2018-03-12 12:00:00,52.77,52.94,52.77,52.87,11787.0,39.7145,39.8424,39.7145,39.7898,11787.0
2018-03-12 12:30:00,52.87,52.94,52.65,52.67,15715.0,39.7898,39.8424,39.6242,39.6392,15715.0
2018-03-12 13:00:00,52.68,52.86,52.67,52.86,11998.0,39.6468,39.7822,39.6392,39.7822,11998.0
2018-03-12 13:30:00,52.85,53.07,52.81,52.93,22451.0,39.7747,39.9403,39.7446,39.8349,22451.0
2018-03-12 14:00:00,52.96,52.99,52.76,52.85,13240.0,39.8575,39.8801,39.707,39.7747,13240.0
2018-03-12 14:30:00,52.84,52.87,52.74,52.74,19454.0,39.7672,39.7898,39.6919,39.6919,19454.0
2018-03-12 15:00:00,52.74,52.92,52.74,52.92,37889.0,39.6919,39.8274,39.6919,39.8274,37889.0
2018-03-12 15:30:00,52.89,53.05,52.88,52.91,124862.0,39.8048,39.9252,39.7973,39.8199,124862.0
2018-03-13 09:30:00,53.1,53.12,52.83,52.83,14877.0,39.9628,39.9779,39.7596,39.7596,14877.0
2018-03-13 10:00:00,52.8,53.02,52.76,52.95,15716.0,39.7371,39.9026,39.707,39.85,15716.0
2018-03-13 10:30:00,52.91,52.93,52.76,52.82,14499.0,39.8199,39.8349,39.707,39.7521,14499.0
2018-03-13 11:00:00,52.8,52.85,52.57,52.64,13694.0,39.7371,39.7747,39.564,39.6167,13694.0
2018-03-13 11:30:00,52.67,52.67,52.45,52.48,11566.0,39.6392,39.6392,39.4737,39.4962,11566.0
2018-03-13 12:00:00,52.48,52.53,52.38,52.53,11301.0,39.4962,39.5339,39.421,39.5339,11301.0
2018-03-13 12:30:00,52.56,52.77,52.55,52.73,14782.0,39.5564,39.7145,39.5489,39.6844,14782.0
2018-03-13 13:00:00,52.76,52.86,52.7,52.82,13750.0,39.707,39.7822,39.6618,39.7521,13750.0
2018-03-13 13:30:00,52.82,52.82,52.62,52.63,18278.0,39.7521,39.7521,39.6016,39.6091,18278.0
2018-03-13 14:00:00,52.62,52.67,52.52,52.61,19963.0,39.6016,39.6392,39.5263,39.5941,19963.0
2018-03-13 14:30:00,52.64,52.73,52.53,52.64,19398.0,39.6167,39.6844,39.5339,39.6167,19398.0
2018-03-13 15:00:00,52.65,52.67,52.51,52.52,35553.0,39.6242,39.6392,39.5188,39.5263,35553.0
2018-03-13 15:30:00,52.54,52.7,52.46,52.64,158021.0,39.5414,39.6618,39.4812,39.6167,158021.0
2018-03-14 09:30:00,52.73,52.9,52.1,52.27,47763.0,39.8763,40.0048,39.3999,39.5284,47763.0
2018-03-14 10:00:00,52.31,52.4,52.14,52.21,23770.0,39.5587,39.6267,39.4301,39.483,23770.0
2018-03-14 10:30:00,52.21,52.23,52.08,52.14,23757.0,39.483,39.4982,39.3847,39.4301,23757.0
2018-03-14 11:00:00,52.17,52.2,51.87,51.95,24169.0,39.4528,39.4755,39.2259,39.2864,24169.0
2018-03-14 11:30:00,51.96,52.0,51.63,51.76,18136.0,39.294,39.3242,39.0444,39.1427,18136.0
2018-03-14 12:00:00,51.75,51.82,51.62,51.7,16205.0,39.1352,39.1881,39.0369,39.0974,16205.0
2018-03-14 12:30:00,51.67,51.88,51.67,51.76,11127.0,39.0747,39.2335,39.0747,39.1427,11127.0
2018-03-14 13:00:00,51.78,51.78,51.59,51.68,17531.0,39.1579,39.1579,39.0142,39.0822,17531.0
2018-03-14 13:30:00,51.72,52.03,51.72,51.97,24195.0,39.1125,39.3469,39.1125,39.3015,24195.0
2018-03-14 14:00:00,51.98,51.98,51.76,51.78,25564.0,39.3091,39.3091,39.1427,39.1579,25564.0
2018-03-14 14:30:00,51.79,51.83,51.46,51.65,31158.0,39.1654,39.1957,38.9159,39.0596,31158.0
2018-03-14 15:00:00,51.67,51.69,51.49,51.55,35509.0,39.0747,39.0898,38.9386,38.9839,35509.0
2018-03-14 15:30:00,51.55,51.72,51.43,51.71,121419.0,38.9839,39.1125,38.8932,39.1049,121419.0
2018-03-15 09:30:00,51.93,52.16,51.49,51.68,20037.0,39.2713,39.4452,38.9386,39.0822,20037.0
2018-03-15 10:00:00,51.68,51.99,51.62,51.79,30098.0,39.0822,39.3167,39.0369,39.1654,30098.0
2018-03-15 10:30:00,51.78,51.95,51.65,51.9,63012.0,39.1579,39.2864,39.0596,39.2486,63012.0
2018-03-15 11:00:00,51.89,52.29,51.88,52.23,28597.0,39.241,39.5435,39.2335,39.4982,28597.0
2018-03-15 11:30:00,52.22,52.24,52.06,52.19,35695.0,39.4906,39.5057,39.3696,39.4679,35695.0
2018-03-15 12:00:00,52.18,52.31,52.12,52.13,21295.0,39.4604,39.5587,39.415,39.4225,21295.0
2018-03-15 12:30:00,52.15,52.26,52.07,52.18,22510.0,39.4377,39.5209,39.3772,39.4604,22510.0
2018-03-15 13:00:00,52.17,52.2,51.98,52.07,20950.0,39.4528,39.4755,39.3091,39.3772,20950.0
2018-03-15 13:30:00,52.07,52.16,51.94,51.95,16836.0,39.3772,39.4452,39.2789,39.2864,16836.0
2018-03-15 14:00:00,51.94,52.1,51.91,52.01,30281.0,39.2789,39.3999,39.2562,39.3318,30281.0
2018-03-15 14:30:00,52.0,52.06,51.9,52.05,31330.0,39.3242,39.3696,39.2486,39.362,31330.0
2018-03-15 15:00:00,52.05,52.15,51.99,52.15,36531.0,39.362,39.4377,39.3167,39.4377,36531.0
2018-03-15 15:30:00,52.14,52.26,52.08,52.14,181082.0,39.4301,39.5209,39.3847,39.4301,181082.0
2018-03-16 09:30:00,52.24,52.65,52.18,52.57,167659.0,39.5057,39.8158,39.4604,39.7553,167659.0
2018-03-16 10:00:00,52.57,52.67,52.34,52.65,14054.0,39.7553,39.8309,39.5814,39.8158,14054.0
2018-03-16 10:30:00,52.65,52.88,52.62,52.82,32970.0,39.8158,39.9897,39.7931,39.9443,32970.0
2018-03-16 11:00:00,52.79,52.86,52.64,52.83,14496.0,39.9217,39.9746,39.8082,39.9519,14496.0
2018-03-16 11:30:00,52.85,52.98,52.74,52.74,22516.0,39.967,40.0653,39.8838,39.8838,22516.0
2018-03-16 12:00:00,52.69,52.76,52.64,52.7,18530.0,39.846,39.899,39.8082,39.8536,18530.0
2018-03-16 12:30:00,52.67,52.8,52.67,52.73,14773.0,39.8309,39.9292,39.8309,39.8763,14773.0
2018-03-16 13:00:00,52.71,52.75,52.59,52.63,23352.0,39.8612,39.8914,39.7704,39.8007,23352.0
2018-03-16 13:30:00,52.62,52.62,52.43,52.56,17572.0,39.7931,39.7931,39.6494,39.7477,17572.0
2018-03-16 14:00:00,52.6,52.65,52.54,52.65,29631.0,39.778,39.8158,39.7326,39.8158,29631.0
2018-03-16 14:30:00,52.65,52.68,52.59,52.64,28474.0,39.8158,39.8385,39.7704,39.8082,28474.0
2018-03-16 15:00:00,52.65,52.84,52.62,52.81,64899.0,39.8158,39.9595,39.7931,39.9368,64899.0
2018-03-16 15:30:00,52.83,52.9,52.67,52.73,259020.0,39.9519,40.0048,39.8309,39.8763,259020.0
2018-03-19 09:30:00,52.58,52.72,52.3,52.43,27734.0,39.7629,39.8687,39.5511,39.6494,27734.0
2018-03-19 10:00:00,52.43,52.43,52.18,52.29,26446.0,39.6494,39.6494,39.4604,39.5435,26446.0
2018-03-19 10:30:00,52.32,52.34,51.96,52.01,15924.0,39.5662,39.5814,39.294,39.3318,15924.0
2018-03-19 11:00:00,51.98,52.2,51.98,52.13,25479.0,39.3091,39.4755,39.3091,39.4225,25479.0
2018-03-19 11:30:00,52.13,52.16,51.96,52.07,14017.0,39.4225,39.4452,39.294,39.3772,14017.0
2018-03-19 12:00:00,52.02,52.09,51.93,51.97,44566.0,39.3394,39.3923,39.2713,39.3015,44566.0
2018-03-19 12:30:00,51.98,52.01,51.86,51.88,13762.0,39.3091,39.3318,39.2184,39.2335,13762.0
2018-03-19 13:00:00,51.86,51.86,51.53,51.6,17672.0,39.2184,39.2184,38.9688,39.0217,17672.0
2018-03-19 13:30:00,51.57,51.88,51.57,51.88,19737.0,38.9991,39.2335,38.9991,39.2335,19737.0
2018-03-19 14:00:00,51.91,51.99,51.91,51.98,15863.0,39.2562,39.3167,39.2562,39.3091,15863.0
2018-03-19 14:30:00,51.96,52.01,51.74,51.97,26431.0,39.294,39.3318,39.1276,39.3015,26431.0
2018-03-19 15:00:00,51.98,52.12,51.88,51.99,58150.0,39.3091,39.415,39.2335,39.3167,58150.0
2018-03-19 15:30:00,51.99,52.1,51.91,52.04,172727.0,39.3167,39.3999,39.2562,39.3545,172727.0
2018-03-20 09:30:00,52.09,52.48,52.09,52.3,121303.0,39.3923,39.6872,39.3923,39.5511,121303.0
2018-03-20 10:00:00,52.25,52.44,51.89,51.92,89124.0,39.5133,39.657,39.241,39.2637,89124.0
2018-03-20 10:30:00,51.93,51.97,51.61,51.73,67358.0,39.2713,39.3015,39.0293,39.1201,67358.0
2018-03-20 11:00:00,51.72,51.78,51.62,51.73,73846.0,39.1125,39.1579,39.0369,39.1201,73846.0
2018-03-20 11:30:00,51.75,51.82,51.68,51.75,34913.0,39.1352,39.1881,39.0822,39.1352,34913.0
2018-03-20 12:00:00,51.75,51.9,51.74,51.85,38582.0,39.1352,39.2486,39.1276,39.2108,38582.0
2018-03-20 12:30:00,51.83,51.87,51.66,51.66,33183.0,39.1957,39.2259,39.0671,39.0671,33183.0
2018-03-20 13:00:00,51.68,51.75,51.66,51.74,23103.0,39.0822,39.1352,39.0671,39.1276,23103.0
2018-03-20 13:30:00,51.74,51.77,51.59,51.61,38861.0,39.1276,39.1503,39.0142,39.0293,38861.0
2018-03-20 14:00:00,51.58,51.65,51.54,51.57,19017.0,39.0066,39.0596,38.9764,38.9991,19017.0
2018-03-20 14:30:00,51.61,51.74,51.54,51.65,50141.0,39.0293,39.1276,38.9764,39.0596,50141.0
2018-03-20 15:00:00,51.68,51.83,51.68,51.69,28356.0,39.0822,39.1957,39.0822,39.0898,28356.0
2018-03-20 15:30:00,51.67,51.72,51.59,51.68,78571.0,39.0747,39.1125,39.0142,39.0822,78571.0
2018-03-21 09:30:00,51.82,51.82,51.61,51.64,32730.0,39.1881,39.1881,39.0293,39.052,32730.0
2018-03-21 10:00:00,51.64,51.65,51.4,51.4,16006.0,39.052,39.0596,38.8705,38.8705,16006.0
2018-03-21 10:30:00,51.42,51.57,51.34,51.43,27366.0,38.8856,38.9991,38.8251,38.8932,27366.0
2018-03-21 11:00:00,51.43,51.43,51.29,51.42,12551.0,38.8932,38.8932,38.7873,38.8856,12551.0
2018-03-21 11:30:00,51.42,51.57,51.42,51.54,13294.0,38.8856,38.9991,38.8856,38.9764,13294.0
2018-03-21 12:00:00,51.57,51.67,51.53,51.56,16224.0,38.9991,39.0747,38.9688,38.9915,16224.0
2018-03-21 12:30:00,51.57,51.59,51.5,51.52,5699.0,38.9991,39.0142,38.9461,38.9612,5699.0
2018-03-21 13:00:00,51.53,51.57,51.48,51.52,5639.0,38.9688,38.9991,38.931,38.9612,5639.0
2018-03-21 13:30:00,51.52,51.67,51.48,51.62,8463.0,38.9612,39.0747,38.931,39.0369,8463.0
2018-03-21 14:00:00,51.64,52.2,51.39,52.06,43586.0,39.052,39.4755,38.8629,39.3696,43586.0
2018-03-21 14:30:00,52.09,52.24,51.99,52.06,31459.0,39.3923,39.5057,39.3167,39.3696,31459.0
2018-03-21 15:00:00,52.07,52.15,51.87,51.89,41619.0,39.3772,39.4377,39.2259,39.241,41619.0
2018-03-21 15:30:00,51.88,51.95,51.7,51.7,106144.0,39.2335,39.2864,39.0974,39.0974,106144.0
2018-03-22 09:30:00,51.05,51.5,50.04,51.2,44539.0,38.6058,38.9461,37.842,38.7192,44539.0
2018-03-22 10:00:00,51.16,51.25,50.88,51.0,28241.0,38.689,38.7571,38.4773,38.568,28241.0
2018-03-22 10:30:00,50.98,51.03,50.57,50.7,19537.0,38.5529,38.5907,38.2428,38.3411,19537.0
2018-03-22 11:00:00,50.74,50.81,50.5,50.55,44162.0,38.3714,38.4243,38.1899,38.2277,44162.0
2018-03-22 11:30:00,50.56,50.62,50.35,50.4,15388.0,38.2353,38.2806,38.0764,38.1143,15388.0
2018-03-22 12:00:00,50.39,50.89,50.33,50.88,12432.0,38.1067,38.4848,38.0613,38.4773,12432.0
2018-03-22 12:30:00,50.92,50.93,50.78,50.8,9885.0,38.5075,38.5151,38.4016,38.4168,9885.0
2018-03-22 13:00:00,50.78,51.05,50.6,51.03,16595.0,38.4016,38.6058,38.2655,38.5907,16595.0
2018-03-22 13:30:00,51.05,51.2,50.92,50.99,15068.0,38.6058,38.7192,38.5075,38.5604,15068.0
2018-03-22 14:00:00,51.0,51.06,50.61,50.64,12433.0,38.568,38.6134,38.2731,38.2958,12433.0
2018-03-22 14:30:00,50.58,50.69,50.35,50.35,26656.0,38.2504,38.3336,38.0764,38.0764,26656.0
2018-03-22 15:00:00,50.35,50.42,50.02,50.04,41235.0,38.0764,38.1294,37.8269,37.842,41235.0
2018-03-22 15:30:00,50.02,50.12,49.73,49.89,178867.0,37.8269,37.9025,37.6076,37.7286,178867.0
2018-03-23 09:30:00,50.06,50.18,49.39,49.4,33616.0,37.8571,37.9479,37.3505,37.358,33616.0
2018-03-23 10:00:00,49.45,49.78,49.39,49.53,20475.0,37.3958,37.6454,37.3505,37.4563,20475.0
2018-03-23 10:30:00,49.52,49.66,49.41,49.46,14323.0,37.4488,37.5546,37.3656,37.4034,14323.0
2018-03-23 11:00:00,49.47,49.48,49.18,49.18,12506.0,37.411,37.4185,37.1917,37.1917,12506.0
2018-03-23 11:30:00,49.14,49.27,48.73,48.73,26519.0,37.1614,37.2597,36.8513,36.8513,26519.0
2018-03-23 12:00:00,48.78,49.24,48.78,49.24,32282.0,36.8892,37.237,36.8892,37.237,32282.0
2018-03-23 12:30:00,49.22,49.27,48.93,48.99,19413.0,37.2219,37.2597,37.0026,37.048,19413.0
2018-03-23 13:00:00,48.94,49.4,48.93,49.39,13098.0,37.0102,37.358,37.0026,37.3505,13098.0
2018-03-23 13:30:00,49.44,49.6,49.27,49.53,9931.0,37.3883,37.5093,37.2597,37.4563,9931.0
2018-03-23 14:00:00,49.54,49.56,48.93,49.1,28290.0,37.4639,37.479,37.0026,37.1312,28290.0
2018-03-23 14:30:00,49.06,49.08,48.53,48.6,34837.0,37.1009,37.116,36.7001,36.753,34837.0
2018-03-23 15:00:00,48.61,48.66,48.33,48.58,53669.0,36.7606,36.7984,36.5489,36.7379,53669.0
2018-03-23 15:30:00,48.55,48.55,48.06,48.15,133228.0,36.7152,36.7152,36.3447,36.4127,133228.0
2018-03-26 09:30:00,49.19,49.19,48.83,48.96,29642.0,37.1992,37.1992,36.927,37.0253,29642.0
2018-03-26 10:00:00,48.97,48.97,48.77,48.79,29896.0,37.0328,37.0328,36.8816,36.8967,29896.0
2018-03-26 10:30:00,48.78,48.92,48.59,48.82,52374.0,36.8892,36.995,36.7455,36.9194,52374.0
2018-03-26 11:00:00,48.85,49.02,48.63,48.71,16574.0,36.9421,37.0707,36.7757,36.8362,16574.0
2018-03-26 11:30:00,48.71,49.02,48.71,48.92,21944.0,36.8362,37.0707,36.8362,36.995,21944.0
2018-03-26 12:00:00,48.89,49.14,48.83,49.1,23928.0,36.9723,37.1614,36.927,37.1312,23928.0
2018-03-26 12:30:00,49.11,49.2,48.88,48.93,13015.0,37.1387,37.2068,36.9648,37.0026,13015.0
2018-03-26 13:00:00,48.96,49.22,48.91,49.12,14109.0,37.0253,37.2219,36.9875,37.1463,14109.0
2018-03-26 13:30:00,49.05,49.12,48.89,49.05,25623.0,37.0933,37.1463,36.9723,37.0933,25623.0
2018-03-26 14:00:00,49.05,49.47,49.03,49.41,22923.0,37.0933,37.411,37.0782,37.3656,22923.0
2018-03-26 14:30:00,49.43,49.51,49.29,49.43,16381.0,37.3807,37.4412,37.2748,37.3807,16381.0
2018-03-26 15:00:00,49.45,49.8,49.45,49.71,27164.0,37.3958,37.6605,37.3958,37.5925,27164.0
2018-03-26 15:30:00,49.72,49.78,49.58,49.69,116638.0,37.6,37.6454,37.4941,37.5773,116638.0
2018-03-27 09:30:00,49.8,49.91,49.42,49.75,23915.0,37.6605,37.7437,37.3731,37.6227,23915.0
2018-03-27 10:00:00,49.73,49.89,49.3,49.49,19448.0,37.6076,37.7286,37.2824,37.4261,19448.0
2018-03-27 10:30:00,49.48,49.57,49.32,49.47,27763.0,37.4185,37.4866,37.2975,37.411,27763.0
2018-03-27 11:00:00,49.42,49.44,49.24,49.37,50592.0,37.3731,37.3883,37.237,37.3353,50592.0
2018-03-27 11:30:00,49.4,49.62,49.39,49.49,21351.0,37.358,37.5244,37.3505,37.4261,21351.0
2018-03-27 12:00:00,49.46,49.54,49.32,49.32,34271.0,37.4034,37.4639,37.2975,37.2975,34271.0
2018-03-27 12:30:00,49.29,49.41,49.22,49.41,17170.0,37.2748,37.3656,37.2219,37.3656,17170.0
2018-03-27 13:00:00,49.42,49.56,49.3,49.33,20791.0,37.3731,37.479,37.2824,37.3051,20791.0
2018-03-27 13:30:00,49.36,49.4,49.11,49.28,22615.0,37.3278,37.358,37.1387,37.2673,22615.0
2018-03-27 14:00:00,49.25,49.36,49.14,49.18,29347.0,37.2446,37.3278,37.1614,37.1917,29347.0
2018-03-27 14:30:00,49.16,49.37,49.06,49.08,28255.0,37.1765,37.3353,37.1009,37.116,28255.0
2018-03-27 15:00:00,49.03,49.03,48.55,48.59,32478.0,37.0782,37.0782,36.7152,36.7455,32478.0
2018-03-27 15:30:00,48.58,48.73,48.27,48.62,175646.0,36.7379,36.8513,36.5035,36.7682,175646.0
2018-03-28 09:30:00,48.7,48.97,48.3,48.85,63191.0,36.8287,37.0328,36.5262,36.9421,63191.0
2018-03-28 10:00:00,48.85,49.09,48.67,48.82,121240.0,36.9421,37.1236,36.806,36.9194,121240.0
2018-03-28 10:30:00,48.82,49.01,48.52,48.68,43319.0,36.9194,37.0631,36.6925,36.8135,43319.0
2018-03-28 11:00:00,48.7,49.04,48.67,48.92,67008.0,36.8287,37.0858,36.806,36.995,67008.0
2018-03-28 11:30:00,48.9,49.37,48.87,49.12,129062.0,36.9799,37.3353,36.9572,37.1463,129062.0
2018-03-28 12:00:00,49.15,49.56,49.15,49.24,37996.0,37.169,37.479,37.169,37.237,37996.0
2018-03-28 12:30:00,49.23,49.3,49.0,49.0,33926.0,37.2295,37.2824,37.0555,37.0555,33926.0
2018-03-28 13:00:00,48.9,49.45,48.9,49.44,31150.0,36.9799,37.3958,36.9799,37.3883,31150.0
2018-03-28 13:30:00,49.41,49.62,49.27,49.47,31102.0,37.3656,37.5244,37.2597,37.411,31102.0
2018-03-28 14:00:00,49.47,49.63,49.18,49.52,57111.0,37.411,37.532,37.1917,37.4488,57111.0
2018-03-28 14:30:00,49.49,49.81,49.39,49.4,20385.0,37.4261,37.6681,37.3505,37.358,20385.0
2018-03-28 15:00:00,49.4,49.44,49.16,49.33,25012.0,37.358,37.3883,37.1765,37.3051,25012.0
2018-03-28 15:30:00,49.31,49.46,49.22,49.36,129613.0,37.29,37.4034,37.2219,37.3278,129613.0
2018-03-29 09:30:00,49.61,49.75,49.33,49.45,18506.0,37.5168,37.6227,37.3051,37.3958,18506.0
2018-03-29 10:00:00,49.54,49.68,49.38,49.55,12135.0,37.4639,37.5698,37.3429,37.4715,12135.0
2018-03-29 10:30:00,49.55,49.8,49.54,49.79,24466.0,37.4715,37.6605,37.4639,37.653,24466.0
2018-03-29 11:00:00,49.79,49.91,49.58,49.63,12139.0,37.653,37.7437,37.4941,37.532,12139.0
2018-03-29 11:30:00,49.62,49.7,49.56,49.66,8987.0,37.5244,37.5849,37.479,37.5546,8987.0
2018-03-29 12:00:00,49.6,49.63,49.51,49.59,7103.0,37.5093,37.532,37.4412,37.5017,7103.0
2018-03-29 12:30:00,49.59,49.72,49.58,49.64,4579.0,37.5017,37.6,37.4941,37.5395,4579.0
2018-03-29 13:00:00,49.61,49.69,49.56,49.68,7205.0,37.5168,37.5773,37.479,37.5698,7205.0
2018-03-29 13:30:00,49.7,49.87,49.7,49.79,16122.0,37.5849,37.7135,37.5849,37.653,16122.0
2018-03-29 14:00:00,49.8,49.9,49.74,49.78,16299.0,37.6605,37.7361,37.6151,37.6454,16299.0
2018-03-29 14:30:00,49.82,50.07,49.8,49.93,13702.0,37.6756,37.8647,37.6605,37.7588,13702.0
2018-03-29 15:00:00,49.91,50.12,49.88,49.91,23659.0,37.7437,37.9025,37.721,37.7437,23659.0
2018-03-29 15:30:00,49.91,50.06,49.77,49.94,180647.0,37.7437,37.8571,37.6378,37.7664,180647.0
2018-04-02 09:30:00,49.79,50.06,49.68,49.91,36035.0,37.653,37.8571,37.5698,37.7437,36035.0
2018-04-02 10:00:00,49.91,49.91,49.54,49.55,25946.0,37.7437,37.7437,37.4639,37.4715,25946.0
2018-04-02 10:30:00,49.55,49.56,49.2,49.21,20996.0,37.4715,37.479,37.2068,37.2143,20996.0
2018-04-02 11:00:00,49.21,49.26,49.09,49.19,25854.0,37.2143,37.2521,37.1236,37.1992,25854.0
2018-04-02 11:30:00,49.22,49.23,48.8,48.95,16424.0,37.2219,37.2295,36.9043,37.0177,16424.0
2018-04-02 12:00:00,48.9,48.96,48.62,48.89,64774.0,36.9799,37.0253,36.7682,36.9723,64774.0
2018-04-02 12:30:00,48.95,49.19,48.95,48.97,124889.0,37.0177,37.1992,37.0177,37.0328,124889.0
2018-04-02 13:00:00,48.96,49.05,48.62,48.62,34792.0,37.0253,37.0933,36.7682,36.7682,34792.0
2018-04-02 13:30:00,48.66,48.8,48.43,48.43,29121.0,36.7984,36.9043,36.6245,36.6245,29121.0
2018-04-02 14:00:00,48.42,48.63,48.34,48.49,23020.0,36.6169,36.7757,36.5564,36.6698,23020.0
2018-04-02 14:30:00,48.49,48.74,48.37,48.74,23250.0,36.6698,36.8589,36.5791,36.8589,23250.0
2018-04-02 15:00:00,48.73,48.81,48.58,48.64,47011.0,36.8513,36.9118,36.7379,36.7833,47011.0
2018-04-02 15:30:00,48.64,49.04,48.58,48.87,141900.0,36.7833,37.0858,36.7379,36.9572,141900.0
2018-04-03 09:30:00,49.22,49.57,49.02,49.31,21935.0,37.2219,37.4866,37.0707,37.29,21935.0
2018-04-03 10:00:00,49.3,49.47,49.18,49.4,30529.0,37.2824,37.411,37.1917,37.358,30529.0
2018-04-03 10:30:00,49.43,49.7,49.39,49.65,19790.0,37.3807,37.5849,37.3505,37.5471,19790.0
2018-04-03 11:00:00,49.68,49.75,49.49,49.55,19312.0,37.5698,37.6227,37.4261,37.4715,19312.0
2018-04-03 11:30:00,49.55,49.59,49.31,49.43,19650.0,37.4715,37.5017,37.29,37.3807,19650.0
2018-04-03 12:00:00,49.46,49.67,49.46,49.52,12190.0,37.4034,37.5622,37.4034,37.4488,12190.0
2018-04-03 12:30:00,49.48,49.59,49.39,49.4,10526.0,37.4185,37.5017,37.3505,37.358,10526.0
2018-04-03 13:00:00,49.38,49.52,49.27,49.44,10718.0,37.3429,37.4488,37.2597,37.3883,10718.0
2018-04-03 13:30:00,49.46,49.48,49.23,49.39,18523.0,37.4034,37.4185,37.2295,37.3505,18523.0
2018-04-03 14:00:00,49.41,49.43,49.24,49.31,15380.0,37.3656,37.3807,37.237,37.29,15380.0
2018-04-03 14:30:00,49.3,49.6,49.13,49.56,25182.0,37.2824,37.5093,37.1538,37.479,25182.0
2018-04-03 15:00:00,49.56,50.11,49.51,50.07,74617.0,37.479,37.8949,37.4412,37.8647,74617.0
2018-04-03 15:30:00,50.05,50.06,49.78,49.95,176217.0,37.8496,37.8571,37.6454,37.774,176217.0
2018-04-04 09:30:00,49.35,49.95,49.14,49.95,34076.0,37.3202,37.774,37.1614,37.774,34076.0
2018-04-04 10:00:00,49.92,50.23,49.84,50.04,42498.0,37.7513,37.9857,37.6908,37.842,42498.0
2018-04-04 10:30:00,50.05,50.26,49.9,50.26,32840.0,37.8496,38.0084,37.7361,38.0084,32840.0
2018-04-04 11:00:00,50.27,50.49,50.08,50.31,40668.0,38.0159,38.1823,37.8723,38.0462,40668.0
2018-04-04 11:30:00,50.29,50.45,50.19,50.32,20222.0,38.0311,38.1521,37.9554,38.0538,20222.0
2018-04-04 12:00:00,50.33,50.48,50.23,50.33,18290.0,38.0613,38.1748,37.9857,38.0613,18290.0
2018-04-04 12:30:00,50.33,50.54,50.27,50.43,42737.0,38.0613,38.2201,38.0159,38.1369,42737.0
2018-04-04 13:00:00,50.44,50.46,50.14,50.25,60775.0,38.1445,38.1596,37.9176,38.0008,60775.0
2018-04-04 13:30:00,50.25,50.3,50.07,50.11,18724.0,38.0008,38.0386,37.8647,37.8949,18724.0
2018-04-04 14:00:00,50.12,50.33,50.12,50.3,27073.0,37.9025,38.0613,37.9025,38.0386,27073.0
2018-04-04 14:30:00,50.32,50.43,50.15,50.41,37417.0,38.0538,38.1369,37.9252,38.1218,37417.0
2018-04-04 15:00:00,50.4,50.43,50.18,50.27,59905.0,38.1143,38.1369,37.9479,38.0159,59905.0
2018-04-04 15:30:00,50.28,50.66,50.28,50.53,168987.0,38.0235,38.3109,38.0235,38.2126,168987.0
2018-04-05 09:30:00,50.61,50.88,50.09,50.49,78968.0,38.2731,38.4773,37.8798,38.1823,78968.0
2018-04-05 10:00:00,50.48,50.51,50.27,50.36,25249.0,38.1748,38.1974,38.0159,38.084,25249.0
2018-04-05 10:30:00,50.34,50.41,50.18,50.24,39207.0,38.0689,38.1218,37.9479,37.9933,39207.0
2018-04-05 11:00:00,50.21,50.59,50.2,50.56,27836.0,37.9706,38.2579,37.963,38.2353,27836.0
2018-04-05 11:30:00,50.55,50.64,50.51,50.62,35712.0,38.2277,38.2958,38.1974,38.2806,35712.0
2018-04-05 12:00:00,50.59,50.6,50.42,50.5,26641.0,38.2579,38.2655,38.1294,38.1899,26641.0
2018-04-05 12:30:00,50.48,50.48,50.36,50.46,15730.0,38.1748,38.1748,38.084,38.1596,15730.0
2018-04-05 13:00:00,50.5,50.52,50.4,50.46,32432.0,38.1899,38.205,38.1143,38.1596,32432.0
2018-04-05 13:30:00,50.46,50.51,50.35,50.45,16428.0,38.1596,38.1974,38.0764,38.1521,16428.0
2018-04-05 14:00:00,50.46,50.48,50.26,50.37,20571.0,38.1596,38.1748,38.0084,38.0916,20571.0
2018-04-05 14:30:00,50.35,50.63,50.35,50.63,33649.0,38.0764,38.2882,38.0764,38.2882,33649.0
2018-04-05 15:00:00,50.65,50.72,50.52,50.61,45515.0,38.3033,38.3563,38.205,38.2731,45515.0
2018-04-05 15:30:00,50.64,50.69,50.43,50.54,147152.0,38.2958,38.3336,38.1369,38.2201,147152.0
2018-04-06 09:30:00,50.14,50.22,49.86,50.01,56576.0,37.9176,37.9781,37.7059,37.8193,56576.0
2018-04-06 10:00:00,50.02,50.13,49.88,49.99,65507.0,37.8269,37.9101,37.721,37.8042,65507.0
2018-04-06 10:30:00,49.99,50.04,49.53,49.54,51825.0,37.8042,37.842,37.4563,37.4639,51825.0
2018-04-06 11:00:00,49.54,49.6,49.32,49.34,48048.0,37.4639,37.5093,37.2975,37.3126,48048.0
2018-04-06 11:30:00,49.35,49.54,49.22,49.44,52193.0,37.3202,37.4639,37.2219,37.3883,52193.0
2018-04-06 12:00:00,49.44,49.46,49.14,49.14,45323.0,37.3883,37.4034,37.1614,37.1614,45323.0
2018-04-06 12:30:00,49.16,49.52,49.16,49.5,45989.0,37.1765,37.4488,37.1765,37.4336,45989.0
2018-04-06 13:00:00,49.5,49.5,49.11,49.28,39967.0,37.4336,37.4336,37.1387,37.2673,39967.0
2018-04-06 13:30:00,49.26,49.34,48.83,48.86,48209.0,37.2521,37.3126,36.927,36.9497,48209.0
2018-04-06 14:00:00,48.85,48.86,48.62,48.71,49429.0,36.9421,36.9497,36.7682,36.8362,49429.0
2018-04-06 14:30:00,48.69,48.74,48.4,48.48,74133.0,36.8211,36.8589,36.6018,36.6623,74133.0
2018-04-06 15:00:00,48.48,48.75,48.31,48.57,100925.0,36.6623,36.8665,36.5337,36.7303,100925.0
2018-04-06 15:30:00,48.58,49.12,48.58,48.96,125799.0,36.7379,37.1463,36.7379,37.0253,125799.0
2018-04-09 09:30:00,49.22,49.43,49.17,49.43,23797.0,37.2219,37.3807,37.1841,37.3807,23797.0
2018-04-09 10:00:00,49.38,49.4,49.09,49.25,14389.0,37.3429,37.358,37.1236,37.2446,14389.0
2018-04-09 10:30:00,49.33,49.59,49.33,49.54,13218.0,37.3051,37.5017,37.3051,37.4639,13218.0
2018-04-09 11:00:00,49.57,49.86,49.49,49.75,12296.0,37.4866,37.7059,37.4261,37.6227,12296.0
2018-04-09 11:30:00,49.76,49.92,49.61,49.69,13296.0,37.6303,37.7513,37.5168,37.5773,13296.0
2018-04-09 12:00:00,49.74,49.82,49.69,49.77,14189.0,37.6151,37.6756,37.5773,37.6378,14189.0
2018-04-09 12:30:00,49.73,49.75,49.59,49.67,14898.0,37.6076,37.6227,37.5017,37.5622,14898.0
2018-04-09 13:00:00,49.69,49.85,49.69,49.83,10302.0,37.5773,37.6983,37.5773,37.6832,10302.0
2018-04-09 13:30:00,49.88,50.07,49.83,50.04,11503.0,37.721,37.8647,37.6832,37.842,11503.0
2018-04-09 14:00:00,50.06,50.06,49.74,49.74,12240.0,37.8571,37.8571,37.6151,37.6151,12240.0
2018-04-09 14:30:00,49.73,49.75,49.6,49.71,40937.0,37.6076,37.6227,37.5093,37.5925,40937.0
2018-04-09 15:00:00,49.72,49.72,49.39,49.51,36797.0,37.6,37.6,37.3505,37.4412,36797.0
2018-04-09 15:30:00,49.47,49.48,48.92,48.95,112874.0,37.411,37.4185,36.995,37.0177,112874.0
2018-04-10 09:30:00,49.73,49.75,48.95,49.07,82333.0,37.6076,37.6227,37.0177,37.1085,82333.0
2018-04-10 10:00:00,49.07,49.4,48.9,49.36,144805.0,37.1085,37.358,36.9799,37.3278,144805.0
2018-04-10 10:30:00,49.37,49.67,49.36,49.51,58684.0,37.3353,37.5622,37.3278,37.4412,58684.0
2018-04-10 11:00:00,49.49,49.72,49.44,49.63,139827.0,37.4261,37.6,37.3883,37.532,139827.0
2018-04-10 11:30:00,49.61,49.76,49.5,49.71,66225.0,37.5168,37.6303,37.4336,37.5925,66225.0
2018-04-10 12:00:00,49.74,49.74,49.28,49.38,33852.0,37.6151,37.6151,37.2673,37.3429,33852.0
2018-04-10 12:30:00,49.36,49.58,49.36,49.5,46811.0,37.3278,37.4941,37.3278,37.4336,46811.0
2018-04-10 13:00:00,49.52,49.7,49.51,49.67,24636.0,37.4488,37.5849,37.4412,37.5622,24636.0
2018-04-10 13:30:00,49.66,49.78,49.49,49.76,21621.0,37.5546,37.6454,37.4261,37.6303,21621.0
2018-04-10 14:00:00,49.77,49.87,49.68,49.8,16677.0,37.6378,37.7135,37.5698,37.6605,16677.0
2018-04-10 14:30:00,49.81,49.87,49.6,49.79,26273.0,37.6681,37.7135,37.5093,37.653,26273.0
2018-04-10 15:00:00,49.8,49.85,49.62,49.75,28974.0,37.6605,37.6983,37.5244,37.6227,28974.0
2018-04-10 15:30:00,49.74,49.83,49.63,49.67,144602.0,37.6151,37.6832,37.532,37.5622,144602.0
2018-04-11 09:30:00,49.27,49.41,48.95,49.36,20996.0,37.2597,37.3656,37.0177,37.3278,20996.0
2018-04-11 10:00:00,49.34,49.52,49.24,49.52,25141.0,37.3126,37.4488,37.237,37.4488,25141.0
2018-04-11 10:30:00,49.5,49.62,49.27,49.27,19688.0,37.4336,37.5244,37.2597,37.2597,19688.0
2018-04-11 11:00:00,49.27,49.51,49.26,49.5,19153.0,37.2597,37.4412,37.2521,37.4336,19153.0
2018-04-11 11:30:00,49.5,49.65,49.48,49.52,23663.0,37.4336,37.5471,37.4185,37.4488,23663.0
2018-04-11 12:00:00,49.5,49.66,49.5,49.57,31977.0,37.4336,37.5546,37.4336,37.4866,31977.0
2018-04-11 12:30:00,49.58,49.59,49.38,49.46,43695.0,37.4941,37.5017,37.3429,37.4034,43695.0
2018-04-11 13:00:00,49.47,49.54,49.41,49.43,31617.0,37.411,37.4639,37.3656,37.3807,31617.0
2018-04-11 13:30:00,49.45,49.53,49.4,49.47,21260.0,37.3958,37.4563,37.358,37.411,21260.0
2018-04-11 14:00:00,49.47,49.49,49.27,49.3,25992.0,37.411,37.4261,37.2597,37.2824,25992.0
2018-04-11 14:30:00,49.31,49.4,49.18,49.28,37183.0,37.29,37.358,37.1917,37.2673,37183.0
2018-04-11 15:00:00,49.31,49.36,49.06,49.25,62415.0,37.29,37.3278,37.1009,37.2446,62415.0
2018-04-11 15:30:00,49.26,49.42,49.26,49.35,156491.0,37.2521,37.3731,37.2521,37.3202,156491.0
2018-04-12 09:30:00,49.74,50.08,49.65,50.01,13675.0,37.6151,37.8723,37.5471,37.8193,13675.0
2018-04-12 10:00:00,50.02,50.21,49.99,50.17,12443.0,37.8269,37.9706,37.8042,37.9403,12443.0
2018-04-12 10:30:00,50.17,50.22,49.9,49.97,22288.0,37.9403,37.9781,37.7361,37.7891,22288.0
2018-04-12 11:00:00,49.97,50.27,49.96,50.22,33589.0,37.7891,38.0159,37.7815,37.9781,33589.0
2018-04-12 11:30:00,50.24,50.34,50.15,50.28,11203.0,37.9933,38.0689,37.9252,38.0235,11203.0
2018-04-12 12:00:00,50.3,50.33,50.18,50.21,10472.0,38.0386,38.0613,37.9479,37.9706,10472.0
2018-04-12 12:30:00,50.21,50.42,50.21,50.34,57127.0,37.9706,38.1294,37.9706,38.0689,57127.0
2018-04-12 13:00:00,50.35,50.43,50.13,50.13,14064.0,38.0764,38.1369,37.9101,37.9101,14064.0
2018-04-12 13:30:00,50.16,50.36,50.15,50.18,21621.0,37.9328,38.084,37.9252,37.9479,21621.0
2018-04-12 14:00:00,50.24,50.43,50.23,50.41,12312.0,37.9933,38.1369,37.9857,38.1218,12312.0
2018-04-12 14:30:00,50.44,50.44,50.29,50.41,18158.0,38.1445,38.1445,38.0311,38.1218,18158.0
2018-04-12 15:00:00,50.43,50.58,50.37,50.55,32904.0,38.1369,38.2504,38.0916,38.2277,32904.0
2018-04-12 15:30:00,50.53,50.53,50.25,50.27,160540.0,38.2126,38.2126,38.0008,38.0159,160540.0
2018-04-13 09:30:00,50.69,50.69,50.06,50.13,18134.0,38.3336,38.3336,37.8571,37.9101,18134.0
2018-04-13 10:00:00,50.1,50.15,49.71,49.75,15853.0,37.8874,37.9252,37.5925,37.6227,15853.0
2018-04-13 10:30:00,49.78,49.82,49.54,49.54,21925.0,37.6454,37.6756,37.4639,37.4639,21925.0
2018-04-13 11:00:00,49.53,49.73,49.41,49.73,14756.0,37.4563,37.6076,37.3656,37.6076,14756.0
2018-04-13 11:30:00,49.71,49.76,49.55,49.65,4971.0,37.5925,37.6303,37.4715,37.5471,4971.0
2018-04-13 12:00:00,49.68,49.76,49.6,49.74,9565.0,37.5698,37.6303,37.5093,37.6151,9565.0
2018-04-13 12:30:00,49.73,49.73,49.56,49.64,10426.0,37.6076,37.6076,37.479,37.5395,10426.0
2018-04-13 13:00:00,49.67,49.84,49.61,49.8,9415.0,37.5622,37.6908,37.5168,37.6605,9415.0
2018-04-13 13:30:00,49.81,49.82,49.71,49.76,13406.0,37.6681,37.6756,37.5925,37.6303,13406.0
2018-04-13 14:00:00,49.77,49.8,49.63,49.7,12200.0,37.6378,37.6605,37.532,37.5849,12200.0
2018-04-13 14:30:00,49.69,49.74,49.56,49.61,33272.0,37.5773,37.6151,37.479,37.5168,33272.0
2018-04-13 15:00:00,49.62,49.62,49.17,49.21,56017.0,37.5244,37.5244,37.1841,37.2143,56017.0
2018-04-13 15:30:00,49.2,49.39,49.18,49.37,183366.0,37.2068,37.3505,37.1917,37.3353,183366.0
2018-04-16 09:30:00,49.73,49.77,49.43,49.58,15670.0,37.6076,37.6378,37.3807,37.4941,15670.0
2018-04-16 10:00:00,49.61,49.8,49.61,49.79,6599.0,37.5168,37.6605,37.5168,37.653,6599.0
2018-04-16 10:30:00,49.83,49.84,49.55,49.61,7865.0,37.6832,37.6908,37.4715,37.5168,7865.0
2018-04-16 11:00:00,49.66,49.78,49.53,49.7,22704.0,37.5546,37.6454,37.4563,37.5849,22704.0
2018-04-16 11:30:00,49.68,49.68,49.43,49.56,11149.0,37.5698,37.5698,37.3807,37.479,11149.0
2018-04-16 12:00:00,49.59,49.66,49.47,49.49,11287.0,37.5017,37.5546,37.411,37.4261,11287.0
2018-04-16 12:30:00,49.53,49.67,49.42,49.64,19429.0,37.4563,37.5622,37.3731,37.5395,19429.0
2018-04-16 13:00:00,49.65,49.77,49.61,49.66,39298.0,37.5471,37.6378,37.5168,37.5546,39298.0
2018-04-16 13:30:00,49.71,49.83,49.7,49.82,44282.0,37.5925,37.6832,37.5849,37.6756,44282.0
2018-04-16 14:00:00,49.83,49.85,49.69,49.78,18355.0,37.6832,37.6983,37.5773,37.6454,18355.0
2018-04-16 14:30:00,49.75,49.94,49.75,49.83,11896.0,37.6227,37.7664,37.6227,37.6832,11896.0
2018-04-16 15:00:00,49.83,49.91,49.77,49.85,16673.0,37.6832,37.7437,37.6378,37.6983,16673.0
2018-04-16 15:30:00,49.84,49.88,49.69,49.72,108061.0,37.6908,37.721,37.5773,37.6,108061.0
2018-04-17 09:30:00,50.1,50.23,49.66,49.88,21157.0,37.8874,37.9857,37.5546,37.721,21157.0
2018-04-17 10:00:00,49.96,49.99,49.75,49.82,9871.0,37.7815,37.8042,37.6227,37.6756,9871.0
2018-04-17 10:30:00,49.83,49.94,49.73,49.76,11454.0,37.6832,37.7664,37.6076,37.6303,11454.0
2018-04-17 11:00:00,49.76,49.84,49.67,49.72,15646.0,37.6303,37.6908,37.5622,37.6,15646.0
2018-04-17 11:30:00,49.74,49.84,49.69,49.8,21883.0,37.6151,37.6908,37.5773,37.6605,21883.0
2018-04-17 12:00:00,49.81,49.9,49.71,49.71,18688.0,37.6681,37.7361,37.5925,37.5925,18688.0
2018-04-17 12:30:00,49.74,49.74,49.54,49.56,14306.0,37.6151,37.6151,37.4639,37.479,14306.0
2018-04-17 13:00:00,49.59,49.64,49.32,49.36,52235.0,37.5017,37.5395,37.2975,37.3278,52235.0
2018-04-17 13:30:00,49.37,49.43,49.3,49.43,8498.0,37.3353,37.3807,37.2824,37.3807,8498.0
2018-04-17 14:00:00,49.43,49.43,49.04,49.06,16572.0,37.3807,37.3807,37.0858,37.1009,16572.0
2018-04-17 14:30:00,49.05,49.12,48.9,48.93,20915.0,37.0933,37.1463,36.9799,37.0026,20915.0
2018-04-17 15:00:00,48.91,49.36,48.89,49.23,19441.0,36.9875,37.3278,36.9723,37.2295,19441.0
2018-04-17 15:30:00,49.25,49.38,49.18,49.19,109727.0,37.2446,37.3429,37.1917,37.1992,109727.0
2018-04-18 09:30:00,49.27,49.62,49.06,49.54,25050.0,37.2597,37.5244,37.1009,37.4639,25050.0
2018-04-18 10:00:00,49.5,49.54,49.28,49.35,49240.0,37.4336,37.4639,37.2673,37.3202,49240.0
2018-04-18 10:30:00,49.36,49.36,49.22,49.32,36072.0,37.3278,37.3278,37.2219,37.2975,36072.0
2018-04-18 11:00:00,49.32,49.39,49.23,49.26,68253.0,37.2975,37.3505,37.2295,37.2521,68253.0
2018-04-18 11:30:00,49.24,49.26,49.05,49.11,17294.0,37.237,37.2521,37.0933,37.1387,17294.0
2018-04-18 12:00:00,49.09,49.2,49.01,49.01,20159.0,37.1236,37.2068,37.0631,37.0631,20159.0
2018-04-18 12:30:00,49.01,49.02,48.71,48.8,93417.0,37.0631,37.0707,36.8362,36.9043,93417.0
2018-04-18 13:00:00,48.79,49.01,48.78,48.89,31051.0,36.8967,37.0631,36.8892,36.9723,31051.0
2018-04-18 13:30:00,48.91,48.96,48.8,48.82,36144.0,36.9875,37.0253,36.9043,36.9194,36144.0
2018-04-18 14:00:00,48.81,48.93,48.79,48.9,117884.0,36.9118,37.0026,36.8967,36.9799,117884.0
2018-04-18 14:30:00,48.89,48.97,48.81,48.9,62772.0,36.9723,37.0328,36.9118,36.9799,62772.0
2018-04-18 15:00:00,48.94,49.06,48.9,49.02,22652.0,37.0102,37.1009,36.9799,37.0707,22652.0
2018-04-18 15:30:00,49.01,49.06,48.85,48.86,80035.0,37.0631,37.1009,36.9421,36.9497,80035.0
2018-04-19 09:30:00,48.9,49.49,48.9,49.27,25028.0,36.9799,37.4261,36.9799,37.2597,25028.0
2018-04-19 10:00:00,49.23,49.55,49.13,49.45,26159.0,37.2295,37.4715,37.1538,37.3958,26159.0
2018-04-19 10:30:00,49.46,49.61,49.34,49.49,21343.0,37.4034,37.5168,37.3126,37.4261,21343.0
2018-04-19 11:00:00,49.47,49.59,49.37,49.57,21879.0,37.411,37.5017,37.3353,37.4866,21879.0
2018-04-19 11:30:00,49.57,49.83,49.55,49.83,23086.0,37.4866,37.6832,37.4715,37.6832,23086.0
2018-04-19 12:00:00,49.81,49.83,49.66,49.8,24840.0,37.6681,37.6832,37.5546,37.6605,24840.0
2018-04-19 12:30:00,49.79,49.85,49.65,49.7,15560.0,37.653,37.6983,37.5471,37.5849,15560.0
2018-04-19 13:00:00,49.69,49.71,49.49,49.55,15735.0,37.5773,37.5925,37.4261,37.4715,15735.0
2018-04-19 13:30:00,49.58,49.74,49.56,49.69,8387.0,37.4941,37.6151,37.479,37.5773,8387.0
2018-04-19 14:00:00,49.72,49.73,49.5,49.64,18861.0,37.6,37.6076,37.4336,37.5395,18861.0
2018-04-19 14:30:00,49.61,49.88,49.61,49.87,50344.0,37.5168,37.721,37.5168,37.7135,50344.0
2018-04-19 15:00:00,49.88,49.93,49.7,49.7,28566.0,37.721,37.7588,37.5849,37.5849,28566.0
2018-04-19 15:30:00,49.7,49.95,49.67,49.86,123362.0,37.5849,37.774,37.5622,37.7059,123362.0
2018-04-20 09:30:00,49.71,50.28,49.71,50.22,27471.0,37.5925,38.0235,37.5925,37.9781,27471.0
2018-04-20 10:00:00,50.23,50.34,50.02,50.34,111676.0,37.9857,38.0689,37.8269,38.0689,111676.0
2018-04-20 10:30:00,50.36,50.46,50.25,50.26,21650.0,38.084,38.1596,38.0008,38.0084,21650.0
2018-04-20 11:00:00,50.21,50.36,50.03,50.27,90524.0,37.9706,38.084,37.8345,38.0159,90524.0
2018-04-20 11:30:00,50.28,50.53,50.26,50.43,21837.0,38.0235,38.2126,38.0084,38.1369,21837.0
2018-04-20 12:00:00,50.4,50.53,50.3,50.45,19582.0,38.1143,38.2126,38.0386,38.1521,19582.0
2018-04-20 12:30:00,50.4,50.42,50.27,50.28,19784.0,38.1143,38.1294,38.0159,38.0235,19784.0
2018-04-20 13:00:00,50.28,50.44,50.23,50.4,19130.0,38.0235,38.1445,37.9857,38.1143,19130.0
2018-04-20 13:30:00,50.44,50.48,50.37,50.37,15750.0,38.1445,38.1748,38.0916,38.0916,15750.0
2018-04-20 14:00:00,50.35,50.55,50.32,50.55,47806.0,38.0764,38.2277,38.0538,38.2277,47806.0
2018-04-20 14:30:00,50.52,50.54,50.29,50.33,25065.0,38.205,38.2201,38.0311,38.0613,25065.0
2018-04-20 15:00:00,50.34,50.44,50.18,50.41,46596.0,38.0689,38.1445,37.9479,38.1218,46596.0
2018-04-20 15:30:00,50.4,50.66,50.38,50.63,238583.0,38.1143,38.3109,38.0991,38.2882,238583.0
2018-04-23 09:30:00,50.85,50.88,50.38,50.84,95967.0,38.4546,38.4773,38.0991,38.447,95967.0
2018-04-23 10:00:00,50.85,50.98,50.67,50.93,61901.0,38.4546,38.5529,38.3184,38.5151,61901.0
2018-04-23 10:30:00,50.94,50.98,50.77,50.92,61198.0,38.5226,38.5529,38.3941,38.5075,61198.0
2018-04-23 11:00:00,50.91,51.12,50.76,51.07,63515.0,38.4999,38.6587,38.3865,38.6209,63515.0
2018-04-23 11:30:00,51.08,51.16,50.91,51.16,31425.0,38.6285,38.689,38.4999,38.689,31425.0
2018-04-23 12:00:00,51.17,51.2,51.04,51.09,43993.0,38.6966,38.7192,38.5982,38.6361,43993.0
2018-04-23 12:30:00,51.09,51.21,51.02,51.19,44310.0,38.6361,38.7268,38.5831,38.7117,44310.0
2018-04-23 13:00:00,51.18,51.27,51.15,51.19,27583.0,38.7041,38.7722,38.6814,38.7117,27583.0
2018-04-23 13:30:00,51.2,51.32,51.13,51.3,31403.0,38.7192,38.81,38.6663,38.7949,31403.0
2018-04-23 14:00:00,51.31,51.31,51.01,51.04,63509.0,38.8024,38.8024,38.5756,38.5982,63509.0
2018-04-23 14:30:00,51.03,51.08,50.93,51.03,78337.0,38.5907,38.6285,38.5151,38.5907,78337.0
2018-04-23 15:00:00,51.02,51.32,51.01,51.32,161901.0,38.5831,38.81,38.5756,38.81,161901.0
2018-04-23 15:30:00,51.31,51.32,51.12,51.23,285299.0,38.8024,38.81,38.6587,38.7419,285299.0
2018-04-24 09:30:00,50.17,51.85,50.17,51.57,189449.0,37.9403,39.2108,37.9403,38.9991,189449.0
2018-04-24 10:00:00,51.59,51.97,51.49,51.81,141647.0,39.0142,39.3015,38.9386,39.1805,141647.0
2018-04-24 10:30:00,51.82,51.91,51.53,51.72,136480.0,39.1881,39.2562,38.9688,39.1125,136480.0
2018-04-24 11:00:00,51.74,51.94,51.56,51.93,68453.0,39.1276,39.2789,38.9915,39.2713,68453.0
2018-04-24 11:30:00,51.94,52.32,51.85,52.23,47050.0,39.2789,39.5662,39.2108,39.4982,47050.0
2018-04-24 12:00:00,52.22,52.22,51.46,51.54,48416.0,39.4906,39.4906,38.9159,38.9764,48416.0
2018-04-24 12:30:00,51.54,51.65,51.36,51.45,53062.0,38.9764,39.0596,38.8402,38.9083,53062.0
2018-04-24 13:00:00,51.44,51.83,51.43,51.71,71833.0,38.9007,39.1957,38.8932,39.1049,71833.0
2018-04-24 13:30:00,51.7,51.72,51.33,51.48,60834.0,39.0974,39.1125,38.8176,38.931,60834.0
2018-04-24 14:00:00,51.46,51.87,51.25,51.58,57433.0,38.9159,39.2259,38.7571,39.0066,57433.0
2018-04-24 14:30:00,51.55,51.73,51.52,51.58,44823.0,38.9839,39.1201,38.9612,39.0066,44823.0
2018-04-24 15:00:00,51.6,51.93,51.6,51.78,70051.0,39.0217,39.2713,39.0217,39.1579,70051.0
2018-04-24 15:30:00,51.76,52.39,51.71,52.28,341093.0,39.1427,39.6192,39.1049,39.536,341093.0
2018-04-25 09:30:00,52.66,52.94,51.85,52.19,67184.0,39.8233,40.0351,39.2108,39.4679,67184.0
2018-04-25 10:00:00,52.21,52.87,52.21,52.84,78883.0,39.483,39.9822,39.483,39.9595,78883.0
2018-04-25 10:30:00,52.86,53.04,52.77,52.9,53421.0,39.9746,40.1107,39.9065,40.0048,53421.0
2018-04-25 11:00:00,52.88,52.89,52.34,52.38,40223.0,39.9897,39.9973,39.5814,39.6116,40223.0
2018-04-25 11:30:00,52.37,52.55,52.24,52.27,55427.0,39.604,39.7402,39.5057,39.5284,55427.0
2018-04-25 12:00:00,52.25,52.54,52.18,52.54,23886.0,39.5133,39.7326,39.4604,39.7326,23886.0
2018-04-25 12:30:00,52.53,52.72,52.52,52.71,16904.0,39.725,39.8687,39.7175,39.8612,16904.0
2018-04-25 13:00:00,52.73,52.78,52.55,52.61,18937.0,39.8763,39.9141,39.7402,39.7855,18937.0
2018-04-25 13:30:00,52.59,52.8,52.59,52.77,26018.0,39.7704,39.9292,39.7704,39.9065,26018.0
2018-04-25 14:00:00,52.78,52.91,52.74,52.85,12883.0,39.9141,40.0124,39.8838,39.967,12883.0
2018-04-25 14:30:00,52.81,53.09,52.75,53.07,27314.0,39.9368,40.1485,39.8914,40.1334,27314.0
2018-04-25 15:00:00,53.07,53.14,52.9,52.94,53313.0,40.1334,40.1863,40.0048,40.0351,53313.0
2018-04-25 15:30:00,52.93,52.95,52.51,52.57,129361.0,40.0275,40.0427,39.7099,39.7553,129361.0
2018-04-26 09:30:00,52.59,52.71,52.34,52.47,25302.0,39.7704,39.8612,39.5814,39.6797,25302.0
2018-04-26 10:00:00,52.49,52.69,52.35,52.57,31130.0,39.6948,39.846,39.5889,39.7553,31130.0
2018-04-26 10:30:00,52.59,52.95,52.53,52.92,31304.0,39.7704,40.0427,39.725,40.02,31304.0
2018-04-26 11:00:00,52.9,52.97,52.71,52.74,19485.0,40.0048,40.0578,39.8612,39.8838,19485.0
2018-04-26 11:30:00,52.71,52.88,52.6,52.85,28292.0,39.8612,39.9897,39.778,39.967,28292.0
2018-04-26 12:00:00,52.86,53.16,52.79,53.1,80305.0,39.9746,40.2015,39.9217,40.1561,80305.0
2018-04-26 12:30:00,53.08,53.15,52.92,53.12,50131.0,40.141,40.1939,40.02,40.1712,50131.0
2018-04-26 13:00:00,53.13,53.22,53.07,53.13,38264.0,40.1788,40.2468,40.1334,40.1788,38264.0
2018-04-26 13:30:00,53.12,53.34,53.09,53.29,36174.0,40.1712,40.3376,40.1485,40.2998,36174.0
2018-04-26 14:00:00,53.29,53.33,53.17,53.24,15593.0,40.2998,40.33,40.209,40.262,15593.0
2018-04-26 14:30:00,53.25,53.31,53.18,53.27,30389.0,40.2695,40.3149,40.2166,40.2847,30389.0
2018-04-26 15:00:00,53.27,53.36,53.25,53.26,74762.0,40.2847,40.3527,40.2695,40.2771,74762.0
2018-04-26 15:30:00,53.26,53.28,53.13,53.19,229267.0,40.2771,40.2922,40.1788,40.2242,229267.0
2018-04-27 09:30:00,53.24,53.62,53.24,53.4,39138.0,40.262,40.5493,40.262,40.383,39138.0
2018-04-27 10:00:00,53.43,53.47,53.3,53.33,46669.0,40.4057,40.4359,40.3073,40.33,46669.0
2018-04-27 10:30:00,53.32,53.34,52.9,52.92,53708.0,40.3225,40.3376,40.0048,40.02,53708.0
2018-04-27 11:00:00,52.95,53.09,52.93,53.01,53731.0,40.0427,40.1485,40.0275,40.088,53731.0
2018-04-27 11:30:00,53.04,53.14,52.87,52.89,34976.0,40.1107,40.1863,39.9822,39.9973,34976.0
2018-04-27 12:00:00,52.93,52.98,52.87,52.94,28369.0,40.0275,40.0653,39.9822,40.0351,28369.0
2018-04-27 12:30:00,52.94,53.06,52.87,53.01,33157.0,40.0351,40.1258,39.9822,40.088,33157.0
2018-04-27 13:00:00,53.02,53.07,52.96,53.06,24410.0,40.0956,40.1334,40.0502,40.1258,24410.0
2018-04-27 13:30:00,53.07,53.19,53.06,53.16,26904.0,40.1334,40.2242,40.1258,40.2015,26904.0
2018-04-27 14:00:00,53.16,53.17,53.01,53.02,24183.0,40.2015,40.209,40.088,40.0956,24183.0
2018-04-27 14:30:00,53.02,53.14,52.99,53.13,103621.0,40.0956,40.1863,40.0729,40.1788,103621.0
2018-04-27 15:00:00,53.12,53.23,53.08,53.13,34946.0,40.1712,40.2544,40.141,40.1788,34946.0
2018-04-27 15:30:00,53.13,53.21,53.1,53.2,237573.0,40.1788,40.2393,40.1561,40.2317,237573.0
2018-04-30 09:30:00,53.47,53.69,53.28,53.31,89695.0,40.4359,40.6023,40.2922,40.3149,89695.0
2018-04-30 10:00:00,53.26,53.36,53.02,53.13,45241.0,40.2771,40.3527,40.0956,40.1788,45241.0
2018-04-30 10:30:00,53.14,53.28,53.07,53.14,24974.0,40.1863,40.2922,40.1334,40.1863,24974.0
2018-04-30 11:00:00,53.17,53.29,53.16,53.27,14756.0,40.209,40.2998,40.2015,40.2847,14756.0
2018-04-30 11:30:00,53.26,53.26,53.1,53.2,35076.0,40.2771,40.2771,40.1561,40.2317,35076.0
2018-04-30 12:00:00,53.2,53.3,53.19,53.22,71671.0,40.2317,40.3073,40.2242,40.2468,71671.0
2018-04-30 12:30:00,53.23,53.32,53.16,53.18,33624.0,40.2544,40.3225,40.2015,40.2166,33624.0
2018-04-30 13:00:00,53.23,53.29,53.19,53.22,20178.0,40.2544,40.2998,40.2242,40.2468,20178.0
2018-04-30 13:30:00,53.22,53.32,53.18,53.23,36523.0,40.2468,40.3225,40.2166,40.2544,36523.0
2018-04-30 14:00:00,53.23,53.23,52.8,52.81,39377.0,40.2544,40.2544,39.9292,39.9368,39377.0
2018-04-30 14:30:00,52.81,52.82,52.69,52.75,26777.0,39.9368,39.9443,39.846,39.8914,26777.0
2018-04-30 15:00:00,52.75,52.75,52.47,52.49,75684.0,39.8914,39.8914,39.6797,39.6948,75684.0
2018-04-30 15:30:00,52.49,52.53,52.26,52.26,175784.0,39.6948,39.725,39.5209,39.5209,175784.0
2018-05-01 09:30:00,52.2,52.25,51.67,51.77,33887.0,39.4755,39.5133,39.0747,39.1503,33887.0
2018-05-01 10:00:00,51.78,51.93,51.61,51.85,25850.0,39.1579,39.2713,39.0293,39.2108,25850.0
2018-05-01 10:30:00,51.86,52.08,51.83,51.93,21474.0,39.2184,39.3847,39.1957,39.2713,21474.0
2018-05-01 11:00:00,51.92,52.11,51.89,52.01,31651.0,39.2637,39.4074,39.241,39.3318,31651.0
2018-05-01 11:30:00,52.03,52.15,51.95,51.95,13146.0,39.3469,39.4377,39.2864,39.2864,13146.0
2018-05-01 12:00:00,51.92,52.16,51.9,52.15,14257.0,39.2637,39.4452,39.2486,39.4377,14257.0
2018-05-01 12:30:00,52.16,52.34,52.14,52.32,32162.0,39.4452,39.5814,39.4301,39.5662,32162.0
2018-05-01 13:00:00,52.32,52.32,52.14,52.17,18137.0,39.5662,39.5662,39.4301,39.4528,18137.0
2018-05-01 13:30:00,52.18,52.76,52.17,52.76,30194.0,39.4604,39.899,39.4528,39.899,30194.0
2018-05-01 14:00:00,52.77,52.96,52.63,52.89,26522.0,39.9065,40.0502,39.8007,39.9973,26522.0
2018-05-01 14:30:00,52.86,52.96,52.72,52.86,24945.0,39.9746,40.0502,39.8687,39.9746,24945.0
2018-05-01 15:00:00,52.87,52.92,52.58,52.63,24443.0,39.9822,40.02,39.7629,39.8007,24443.0
2018-05-01 15:30:00,52.63,52.78,52.58,52.69,131044.0,39.8007,39.9141,39.7629,39.846,131044.0
2018-05-02 09:30:00,52.62,52.79,52.3,52.34,33205.0,39.7931,39.9217,39.5511,39.5814,33205.0
2018-05-02 10:00:00,52.35,52.48,52.2,52.22,67978.0,39.5889,39.6872,39.4755,39.4906,67978.0
2018-05-02 10:30:00,52.26,52.73,52.26,52.73,34098.0,39.5209,39.8763,39.5209,39.8763,34098.0
2018-05-02 11:00:00,52.76,53.1,52.76,52.99,33734.0,39.899,40.1561,39.899,40.0729,33734.0
2018-05-02 11:30:00,52.98,53.25,52.91,53.25,26594.0,40.0653,40.2695,40.0124,40.2695,26594.0
2018-05-02 12:00:00,53.22,53.32,53.15,53.31,16004.0,40.2468,40.3225,40.1939,40.3149,16004.0
2018-05-02 12:30:00,53.3,53.33,53.22,53.31,21186.0,40.3073,40.33,40.2468,40.3149,21186.0
2018-05-02 13:00:00,53.31,53.43,53.28,53.29,15809.0,40.3149,40.4057,40.2922,40.2998,15809.0
2018-05-02 13:30:00,53.3,53.43,53.24,53.35,14430.0,40.3073,40.4057,40.262,40.3452,14430.0
2018-05-02 14:00:00,53.36,53.45,53.18,53.29,38290.0,40.3527,40.4208,40.2166,40.2998,38290.0
2018-05-02 14:30:00,53.25,53.32,53.2,53.24,35574.0,40.2695,40.3225,40.2317,40.262,35574.0
2018-05-02 15:00:00,53.23,53.25,52.85,52.94,38985.0,40.2544,40.2695,39.967,40.0351,38985.0
2018-05-02 15:30:00,52.93,52.93,52.56,52.59,166908.0,40.0275,40.0275,39.7477,39.7704,166908.0
2018-05-03 09:30:00,52.3,52.5,52.03,52.48,22358.0,39.5511,39.7024,39.3469,39.6872,22358.0
2018-05-03 10:00:00,52.48,52.48,51.84,51.9,27468.0,39.6872,39.6872,39.2032,39.2486,27468.0
2018-05-03 10:30:00,51.88,51.88,51.55,51.65,34855.0,39.2335,39.2335,38.9839,39.0596,34855.0
2018-05-03 11:00:00,51.66,51.85,51.53,51.79,20807.0,39.0671,39.2108,38.9688,39.1654,20807.0
2018-05-03 11:30:00,51.8,51.92,51.62,51.89,24154.0,39.173,39.2637,39.0369,39.241,24154.0
2018-05-03 12:00:00,51.86,52.11,51.84,51.84,28457.0,39.2184,39.4074,39.2032,39.2032,28457.0
2018-05-03 12:30:00,51.85,52.3,51.85,52.23,17968.0,39.2108,39.5511,39.2108,39.4982,17968.0
2018-05-03 13:00:00,52.25,52.25,51.96,52.08,18941.0,39.5133,39.5133,39.294,39.3847,18941.0
2018-05-03 13:30:00,52.12,52.39,52.12,52.25,17905.0,39.415,39.6192,39.415,39.5133,17905.0
2018-05-03 14:00:00,52.24,52.39,52.15,52.27,19337.0,39.5057,39.6192,39.4377,39.5284,19337.0
2018-05-03 14:30:00,52.28,52.45,52.0,52.0,31624.0,39.536,39.6645,39.3242,39.3242,31624.0
2018-05-03 15:00:00,52.02,52.2,51.97,52.2,35970.0,39.3394,39.4755,39.3015,39.4755,35970.0
2018-05-03 15:30:00,52.21,52.24,51.97,52.12,72096.0,39.483,39.5057,39.3015,39.415,72096.0
2018-05-04 09:30:00,51.76,51.91,51.46,51.91,23220.0,39.1427,39.2562,38.9159,39.2562,23220.0
2018-05-04 10:00:00,51.9,52.27,51.89,52.18,20134.0,39.2486,39.5284,39.241,39.4604,20134.0
2018-05-04 10:30:00,52.15,52.48,52.11,52.42,13530.0,39.4377,39.6872,39.4074,39.6419,13530.0
2018-05-04 11:00:00,52.48,52.77,52.43,52.74,28737.0,39.6872,39.9065,39.6494,39.8838,28737.0
2018-05-04 11:30:00,52.76,52.89,52.64,52.77,10627.0,39.899,39.9973,39.8082,39.9065,10627.0
2018-05-04 12:00:00,52.82,52.87,52.68,52.79,10296.0,39.9443,39.9822,39.8385,39.9217,10296.0
2018-05-04 12:30:00,52.77,53.0,52.76,53.0,12890.0,39.9065,40.0805,39.899,40.0805,12890.0
2018-05-04 13:00:00,53.0,53.11,52.97,53.0,11077.0,40.0805,40.1637,40.0578,40.0805,11077.0
2018-05-04 13:30:00,52.99,53.1,52.99,53.1,12200.0,40.0729,40.1561,40.0729,40.1561,12200.0
2018-05-04 14:00:00,53.11,53.25,53.09,53.23,14191.0,40.1637,40.2695,40.1485,40.2544,14191.0
2018-05-04 14:30:00,53.24,53.24,52.95,52.95,17408.0,40.262,40.262,40.0427,40.0427,17408.0
2018-05-04 15:00:00,52.96,53.05,52.82,52.98,22634.0,40.0502,40.1183,39.9443,40.0653,22634.0
2018-05-04 15:30:00,53.0,53.0,52.76,52.85,70250.0,40.0805,40.0805,39.899,39.967,70250.0
2018-05-07 09:30:00,53.1,53.13,52.51,52.71,23483.0,40.1561,40.1788,39.7099,39.8612,23483.0
2018-05-07 10:00:00,52.77,52.83,52.5,52.63,41418.0,39.9065,39.9519,39.7024,39.8007,41418.0
2018-05-07 10:30:00,52.65,52.95,52.51,52.95,40864.0,39.8158,40.0427,39.7099,40.0427,40864.0
2018-05-07 11:00:00,52.93,53.06,52.8,52.93,23078.0,40.0275,40.1258,39.9292,40.0275,23078.0
2018-05-07 11:30:00,52.94,52.97,52.79,52.97,11515.0,40.0351,40.0578,39.9217,40.0578,11515.0
2018-05-07 12:00:00,52.99,53.17,52.99,53.14,9164.0,40.0729,40.209,40.0729,40.1863,9164.0
2018-05-07 12:30:00,53.1,53.15,53.03,53.12,11037.0,40.1561,40.1939,40.1032,40.1712,11037.0
2018-05-07 13:00:00,53.11,53.2,53.01,53.16,9954.0,40.1637,40.2317,40.088,40.2015,9954.0
2018-05-07 13:30:00,53.15,53.22,53.14,53.17,10253.0,40.1939,40.2468,40.1863,40.209,10253.0
2018-05-07 14:00:00,53.14,53.32,53.14,53.3,10017.0,40.1863,40.3225,40.1863,40.3073,10017.0
2018-05-07 14:30:00,53.3,53.35,53.06,53.09,14481.0,40.3073,40.3452,40.1258,40.1485,14481.0
2018-05-07 15:00:00,53.09,53.23,52.98,53.04,26765.0,40.1485,40.2544,40.0653,40.1107,26765.0
2018-05-07 15:30:00,53.04,53.17,52.95,53.05,95499.0,40.1107,40.209,40.0427,40.1183,95499.0
2018-05-08 09:30:00,53.12,53.4,52.95,53.37,55465.0,40.1712,40.383,40.0427,40.3603,55465.0
2018-05-08 10:00:00,53.41,53.59,53.35,53.5,26142.0,40.3905,40.5266,40.3452,40.4586,26142.0
2018-05-08 10:30:00,53.49,53.69,53.47,53.64,34687.0,40.451,40.6023,40.4359,40.5645,34687.0
2018-05-08 11:00:00,53.61,53.83,53.61,53.69,25259.0,40.5418,40.7081,40.5418,40.6023,25259.0
2018-05-08 11:30:00,53.63,53.7,53.48,53.5,25685.0,40.5569,40.6098,40.4435,40.4586,25685.0
2018-05-08 12:00:00,53.51,53.55,53.38,53.42,24207.0,40.4661,40.4964,40.3678,40.3981,24207.0
2018-05-08 12:30:00,53.4,53.44,53.22,53.28,35831.0,40.383,40.4132,40.2468,40.2922,35831.0
2018-05-08 13:00:00,53.29,53.43,53.28,53.4,17512.0,40.2998,40.4057,40.2922,40.383,17512.0
2018-05-08 13:30:00,53.4,53.43,53.29,53.33,27384.0,40.383,40.4057,40.2998,40.33,27384.0
2018-05-08 14:00:00,53.35,53.4,53.13,53.21,32269.0,40.3452,40.383,40.1788,40.2393,32269.0
2018-05-08 14:30:00,53.2,53.23,53.0,53.15,30679.0,40.2317,40.2544,40.0805,40.1939,30679.0
2018-05-08 15:00:00,53.16,53.38,53.1,53.33,20203.0,40.2015,40.3678,40.1561,40.33,20203.0
2018-05-08 15:30:00,53.34,53.38,53.25,53.34,101849.0,40.3376,40.3678,40.2695,40.3376,101849.0
2018-05-09 09:30:00,53.72,53.75,53.34,53.44,25132.0,40.625,40.6476,40.3376,40.4132,25132.0
2018-05-09 10:00:00,53.46,53.78,53.43,53.56,12616.0,40.4283,40.6703,40.4057,40.504,12616.0
2018-05-09 10:30:00,53.6,53.65,53.44,53.44,36196.0,40.5342,40.572,40.4132,40.4132,36196.0
2018-05-09 11:00:00,53.42,53.65,53.36,53.65,15189.0,40.3981,40.572,40.3527,40.572,15189.0
2018-05-09 11:30:00,53.65,53.79,53.62,53.69,18242.0,40.572,40.6779,40.5493,40.6023,18242.0
2018-05-09 12:00:00,53.72,53.85,53.64,53.82,18775.0,40.625,40.7233,40.5645,40.7006,18775.0
2018-05-09 12:30:00,53.81,54.01,53.78,53.91,27850.0,40.693,40.8443,40.6703,40.7686,27850.0
2018-05-09 13:00:00,53.93,54.18,53.93,54.15,17544.0,40.7838,40.9728,40.7838,40.9501,17544.0
2018-05-09 13:30:00,54.15,54.28,54.14,54.24,16729.0,40.9501,41.0485,40.9426,41.0182,16729.0
2018-05-09 14:00:00,54.24,54.29,54.14,54.22,22121.0,41.0182,41.056,40.9426,41.0031,22121.0
2018-05-09 14:30:00,54.25,54.25,54.13,54.14,19305.0,41.0258,41.0258,40.935,40.9426,19305.0
2018-05-09 15:00:00,54.13,54.16,54.02,54.06,32614.0,40.935,40.9577,40.8518,40.8821,32614.0
2018-05-09 15:30:00,54.06,54.09,53.91,53.99,98961.0,40.8821,40.9048,40.7686,40.8291,98961.0
2018-05-10 09:30:00,53.94,53.94,53.64,53.64,15433.0,40.7913,40.7913,40.5645,40.5645,15433.0
2018-05-10 10:00:00,53.61,53.78,53.58,53.7,38037.0,40.5418,40.6703,40.5191,40.6098,38037.0
2018-05-10 10:30:00,53.75,53.77,53.58,53.73,30272.0,40.6476,40.6628,40.5191,40.6325,30272.0
2018-05-10 11:00:00,53.74,53.89,53.71,53.85,20597.0,40.6401,40.7535,40.6174,40.7233,20597.0
2018-05-10 11:30:00,53.83,54.02,53.8,54.01,21941.0,40.7081,40.8518,40.6855,40.8443,21941.0
2018-05-10 12:00:00,54.03,54.2,54.03,54.13,8526.0,40.8594,40.988,40.8594,40.935,8526.0
2018-05-10 12:30:00,54.12,54.3,54.1,54.28,17225.0,40.9275,41.0636,40.9123,41.0485,17225.0
2018-05-10 13:00:00,54.3,54.33,54.13,54.14,12240.0,41.0636,41.0863,40.935,40.9426,12240.0
2018-05-10 13:30:00,54.15,54.22,54.13,54.18,11111.0,40.9501,41.0031,40.935,40.9728,11111.0
2018-05-10 14:00:00,54.2,54.34,54.14,54.34,11946.0,40.988,41.0938,40.9426,41.0938,11946.0
2018-05-10 14:30:00,54.35,54.35,54.1,54.27,34699.0,41.1014,41.1014,40.9123,41.0409,34699.0
2018-05-10 15:00:00,54.26,54.26,54.03,54.09,42756.0,41.0333,41.0333,40.8594,40.9048,42756.0
2018-05-10 15:30:00,54.08,54.13,53.97,54.05,125880.0,40.8972,40.935,40.814,40.8745,125880.0
2018-05-11 09:30:00,54.04,54.38,53.97,54.25,16903.0,40.867,41.1241,40.814,41.0258,16903.0
2018-05-11 10:00:00,54.17,54.29,54.0,54.03,35248.0,40.9653,41.056,40.8367,40.8594,35248.0
2018-05-11 10:30:00,54.03,54.09,53.91,54.07,59672.0,40.8594,40.9048,40.7686,40.8896,59672.0
2018-05-11 11:00:00,54.07,54.08,53.8,53.81,40193.0,40.8896,40.8972,40.6855,40.693,40193.0
2018-05-11 11:30:00,53.83,53.93,53.75,53.77,17652.0,40.7081,40.7838,40.6476,40.6628,17652.0
2018-05-11 12:00:00,53.77,53.87,53.73,53.76,12697.0,40.6628,40.7384,40.6325,40.6552,12697.0
2018-05-11 12:30:00,53.77,54.0,53.77,53.98,13602.0,40.6628,40.8367,40.6628,40.8216,13602.0
2018-05-11 13:00:00,53.98,54.02,53.96,54.0,13599.0,40.8216,40.8518,40.8065,40.8367,13599.0
2018-05-11 13:30:00,53.99,54.01,53.87,53.93,11654.0,40.8291,40.8443,40.7384,40.7838,11654.0
2018-05-11 14:00:00,53.94,53.99,53.85,53.95,11197.0,40.7913,40.8291,40.7233,40.7989,11197.0
2018-05-11 14:30:00,53.94,54.0,53.91,54.0,13645.0,40.7913,40.8367,40.7686,40.8367,13645.0
2018-05-11 15:00:00,54.01,54.04,53.95,53.97,29054.0,40.8443,40.867,40.7989,40.814,29054.0
2018-05-11 15:30:00,53.96,54.0,53.93,54.0,104992.0,40.8065,40.8367,40.7838,40.8367,104992.0
2018-05-14 09:30:00,54.14,54.19,53.87,54.01,16050.0,40.9426,40.9804,40.7384,40.8443,16050.0
2018-05-14 10:00:00,53.97,53.99,53.83,53.86,17418.0,40.814,40.8291,40.7081,40.7308,17418.0
2018-05-14 10:30:00,53.87,53.97,53.71,53.73,18459.0,40.7384,40.814,40.6174,40.6325,18459.0
2018-05-14 11:00:00,53.75,53.88,53.7,53.75,14621.0,40.6476,40.746,40.6098,40.6476,14621.0
2018-05-14 11:30:00,53.73,53.75,53.65,53.68,15916.0,40.6325,40.6476,40.572,40.5947,15916.0
2018-05-14 12:00:00,53.7,53.83,53.66,53.67,18641.0,40.6098,40.7081,40.5796,40.5871,18641.0
2018-05-14 12:30:00,53.66,53.67,53.53,53.55,15878.0,40.5796,40.5871,40.4813,40.4964,15878.0
2018-05-14 13:00:00,53.52,53.65,53.5,53.64,19522.0,40.4737,40.572,40.4586,40.5645,19522.0
2018-05-14 13:30:00,53.62,53.74,53.57,53.72,19710.0,40.5493,40.6401,40.5115,40.625,19710.0
2018-05-14 14:00:00,53.71,53.71,53.57,53.62,16161.0,40.6174,40.6174,40.5115,40.5493,16161.0
2018-05-14 14:30:00,53.62,53.73,53.61,53.69,19289.0,40.5493,40.6325,40.5418,40.6023,19289.0
2018-05-14 15:00:00,53.69,53.74,53.64,53.7,22252.0,40.6023,40.6401,40.5645,40.6098,22252.0
2018-05-14 15:30:00,53.72,53.74,53.53,53.62,96088.0,40.625,40.6401,40.4813,40.5493,96088.0
2018-05-15 09:30:00,53.48,53.97,53.36,53.84,60824.0,40.4435,40.814,40.3527,40.7157,60824.0
2018-05-15 10:00:00,53.87,53.92,53.74,53.8,14326.0,40.7384,40.7762,40.6401,40.6855,14326.0
2018-05-15 10:30:00,53.8,54.12,53.78,54.02,101122.0,40.6855,40.9275,40.6703,40.8518,101122.0
2018-05-15 11:00:00,54.03,54.1,54.03,54.09,45481.0,40.8594,40.9123,40.8594,40.9048,45481.0
2018-05-15 11:30:00,54.09,54.13,54.05,54.07,52849.0,40.9048,40.935,40.8745,40.8896,52849.0
2018-05-15 12:00:00,54.07,54.1,53.98,54.01,10173.0,40.8896,40.9123,40.8216,40.8443,10173.0
2018-05-15 12:30:00,54.0,54.13,54.0,54.11,22250.0,40.8367,40.935,40.8367,40.9199,22250.0
2018-05-15 13:00:00,54.1,54.1,53.96,53.98,16279.0,40.9123,40.9123,40.8065,40.8216,16279.0
2018-05-15 13:30:00,53.98,54.01,53.76,53.77,24158.0,40.8216,40.8443,40.6552,40.6628,24158.0
2018-05-15 14:00:00,53.77,53.95,53.77,53.92,19689.0,40.6628,40.7989,40.6628,40.7762,19689.0
2018-05-15 14:30:00,53.95,54.03,53.82,53.85,24043.0,40.7989,40.8594,40.7006,40.7233,24043.0
2018-05-15 15:00:00,53.87,53.87,53.69,53.73,40246.0,40.7384,40.7384,40.6023,40.6325,40246.0
2018-05-15 15:30:00,53.72,53.96,53.71,53.93,151751.0,40.625,40.8065,40.6174,40.7838,151751.0
2018-05-16 09:30:00,53.94,54.1,53.83,54.04,38863.0,40.7913,40.9123,40.7081,40.867,38863.0
2018-05-16 10:00:00,54.04,54.1,53.94,54.07,41252.0,40.867,40.9123,40.7913,40.8896,41252.0
2018-05-16 10:30:00,54.07,54.19,54.04,54.1,39552.0,40.8896,40.9804,40.867,40.9123,39552.0
2018-05-16 11:00:00,54.06,54.07,53.87,54.02,35113.0,40.8821,40.8896,40.7384,40.8518,35113.0
2018-05-16 11:30:00,54.01,54.18,53.99,54.18,47839.0,40.8443,40.9728,40.8291,40.9728,47839.0
2018-05-16 12:00:00,54.18,54.38,54.12,54.32,70712.0,40.9728,41.1241,40.9275,41.0787,70712.0
2018-05-16 12:30:00,54.31,54.42,54.31,54.41,26750.0,41.0711,41.1543,41.0711,41.1468,26750.0
2018-05-16 13:00:00,54.41,54.49,54.41,54.42,12472.0,41.1468,41.2073,41.1468,41.1543,12472.0
2018-05-16 13:30:00,54.43,54.51,54.35,54.4,25348.0,41.1619,41.2224,41.1014,41.1392,25348.0
2018-05-16 14:00:00,54.39,54.45,54.32,54.36,29234.0,41.1316,41.177,41.0787,41.1089,29234.0
2018-05-16 14:30:00,54.4,54.43,54.31,54.43,25088.0,41.1392,41.1619,41.0711,41.1619,25088.0
2018-05-16 15:00:00,54.42,54.43,54.24,54.25,34599.0,41.1543,41.1619,41.0182,41.0258,34599.0
2018-05-16 15:30:00,54.26,54.31,54.1,54.19,203238.0,41.0333,41.0711,40.9123,40.9804,203238.0
2018-05-17 09:30:00,54.07,54.34,53.84,54.24,42126.0,40.8896,41.0938,40.7157,41.0182,42126.0
2018-05-17 10:00:00,54.25,54.38,54.19,54.27,46842.0,41.0258,41.1241,40.9804,41.0409,46842.0
2018-05-17 10:30:00,54.26,54.39,54.21,54.24,49039.0,41.0333,41.1316,40.9955,41.0182,49039.0
2018-05-17 11:00:00,54.23,54.31,54.17,54.27,26097.0,41.0106,41.0711,40.9653,41.0409,26097.0
2018-05-17 11:30:00,54.28,54.43,54.22,54.37,20593.0,41.0485,41.1619,41.0031,41.1165,20593.0
2018-05-17 12:00:00,54.37,54.41,54.31,54.4,19064.0,41.1165,41.1468,41.0711,41.1392,19064.0
2018-05-17 12:30:00,54.4,54.45,54.27,54.36,15190.0,41.1392,41.177,41.0409,41.1089,15190.0
2018-05-17 13:00:00,54.38,54.43,54.3,54.36,18366.0,41.1241,41.1619,41.0636,41.1089,18366.0
2018-05-17 13:30:00,54.37,54.41,54.27,54.29,21220.0,41.1165,41.1468,41.0409,41.056,21220.0
2018-05-17 14:00:00,54.3,54.45,54.22,54.44,35461.0,41.0636,41.177,41.0031,41.1694,35461.0
2018-05-17 14:30:00,54.43,54.51,54.36,54.5,21516.0,41.1619,41.2224,41.1089,41.2148,21516.0
2018-05-17 15:00:00,54.51,54.56,54.41,54.41,26835.0,41.2224,41.2602,41.1468,41.1468,26835.0
2018-05-17 15:30:00,54.42,54.48,54.34,54.46,88949.0,41.1543,41.1997,41.0938,41.1846,88949.0
2018-05-18 09:30:00,54.35,54.49,54.26,54.27,21715.0,41.1014,41.2073,41.0333,41.0409,21715.0
2018-05-18 10:00:00,54.26,54.35,54.18,54.24,20886.0,41.0333,41.1014,40.9728,41.0182,20886.0
2018-05-18 10:30:00,54.23,54.27,53.96,54.27,36240.0,41.0106,41.0409,40.8065,41.0409,36240.0
2018-05-18 11:00:00,54.27,54.34,54.22,54.26,16690.0,41.0409,41.0938,41.0031,41.0333,16690.0
2018-05-18 11:30:00,54.26,54.28,54.19,54.22,24492.0,41.0333,41.0485,40.9804,41.0031,24492.0
2018-05-18 12:00:00,54.2,54.22,54.12,54.15,15845.0,40.988,41.0031,40.9275,40.9501,15845.0
2018-05-18 12:30:00,54.14,54.16,54.05,54.15,13434.0,40.9426,40.9577,40.8745,40.9501,13434.0
2018-05-18 13:00:00,54.15,54.21,54.12,54.17,14632.0,40.9501,40.9955,40.9275,40.9653,14632.0
2018-05-18 13:30:00,54.17,54.17,53.98,54.0,38636.0,40.9653,40.9653,40.8216,40.8367,38636.0
2018-05-18 14:00:00,53.99,54.01,53.94,53.99,13360.0,40.8291,40.8443,40.7913,40.8291,13360.0
2018-05-18 14:30:00,54.0,54.07,54.0,54.06,15189.0,40.8367,40.8896,40.8367,40.8821,15189.0
2018-05-18 15:00:00,54.07,54.07,54.0,54.04,25063.0,40.8896,40.8896,40.8367,40.867,25063.0
2018-05-18 15:30:00,54.04,54.08,53.93,53.93,194697.0,40.867,40.8972,40.7838,40.7838,194697.0
2018-05-21 09:30:00,54.17,54.98,54.17,54.88,61073.0,40.9653,41.5778,40.9653,41.5022,61073.0
2018-05-21 10:00:00,54.88,55.16,54.85,55.08,81769.0,41.5022,41.7139,41.4795,41.6534,81769.0
2018-05-21 10:30:00,55.09,55.22,54.9,54.93,46776.0,41.661,41.7593,41.5173,41.54,46776.0
2018-05-21 11:00:00,54.91,55.0,54.82,54.82,30650.0,41.5249,41.5929,41.4568,41.4568,30650.0
2018-05-21 11:30:00,54.81,54.95,54.81,54.95,19425.0,41.4493,41.5551,41.4493,41.5551,19425.0
2018-05-21 12:00:00,54.96,55.03,54.86,54.87,22955.0,41.5627,41.6156,41.4871,41.4946,22955.0
2018-05-21 12:30:00,54.87,54.88,54.67,54.67,16355.0,41.4946,41.5022,41.3434,41.3434,16355.0
2018-05-21 13:00:00,54.7,54.76,54.64,54.64,11516.0,41.3661,41.4114,41.3207,41.3207,11516.0
2018-05-21 13:30:00,54.66,54.81,54.66,54.79,11913.0,41.3358,41.4493,41.3358,41.4341,11913.0
2018-05-21 14:00:00,54.79,54.87,54.76,54.8,18587.0,41.4341,41.4946,41.4114,41.4417,18587.0
2018-05-21 14:30:00,54.79,54.85,54.73,54.83,15366.0,41.4341,41.4795,41.3888,41.4644,15366.0
2018-05-21 15:00:00,54.83,54.86,54.76,54.79,42162.0,41.4644,41.4871,41.4114,41.4341,42162.0
2018-05-21 15:30:00,54.8,54.88,54.76,54.87,133724.0,41.4417,41.5022,41.4114,41.4946,133724.0
2018-05-22 09:30:00,54.91,55.21,54.78,55.11,31718.0,41.5249,41.7517,41.4266,41.6761,31718.0
2018-05-22 10:00:00,55.11,55.25,54.91,54.95,25702.0,41.6761,41.782,41.5249,41.5551,25702.0
2018-05-22 10:30:00,54.94,55.12,54.92,55.07,16589.0,41.5476,41.6837,41.5324,41.6459,16589.0
2018-05-22 11:00:00,55.08,55.26,55.08,55.23,14687.0,41.6534,41.7896,41.6534,41.7669,14687.0
2018-05-22 11:30:00,55.23,55.3,55.22,55.28,23012.0,41.7669,41.8198,41.7593,41.8047,23012.0
2018-05-22 12:00:00,55.29,55.38,55.26,55.28,15778.0,41.8122,41.8803,41.7896,41.8047,15778.0
2018-05-22 12:30:00,55.28,55.29,55.22,55.27,8567.0,41.8047,41.8122,41.7593,41.7971,8567.0
2018-05-22 13:00:00,55.27,55.4,55.27,55.37,18073.0,41.7971,41.8954,41.7971,41.8727,18073.0
2018-05-22 13:30:00,55.38,55.38,55.21,55.22,13797.0,41.8803,41.8803,41.7517,41.7593,13797.0
2018-05-22 14:00:00,55.22,55.3,55.18,55.22,50009.0,41.7593,41.8198,41.7291,41.7593,50009.0
2018-05-22 14:30:00,55.23,55.3,55.12,55.13,21058.0,41.7669,41.8198,41.6837,41.6913,21058.0
2018-05-22 15:00:00,55.12,55.17,55.07,55.07,27102.0,41.6837,41.7215,41.6459,41.6459,27102.0
2018-05-22 15:30:00,55.06,55.06,54.86,54.88,135131.0,41.6383,41.6383,41.4871,41.5022,135131.0
2018-05-23 09:30:00,54.78,55.08,54.69,54.9,48068.0,41.4266,41.6534,41.3585,41.5173,48068.0
2018-05-23 10:00:00,54.79,55.03,54.75,54.87,32876.0,41.4341,41.6156,41.4039,41.4946,32876.0
2018-05-23 10:30:00,54.84,54.86,54.64,54.79,54276.0,41.4719,41.4871,41.3207,41.4341,54276.0
2018-05-23 11:00:00,54.78,54.87,54.6,54.82,72654.0,41.4266,41.4946,41.2904,41.4568,72654.0
2018-05-23 11:30:00,54.82,54.89,54.75,54.75,16975.0,41.4568,41.5098,41.4039,41.4039,16975.0
2018-05-23 12:00:00,54.73,54.84,54.73,54.77,16893.0,41.3888,41.4719,41.3888,41.419,16893.0
2018-05-23 12:30:00,54.78,54.85,54.74,54.76,25016.0,41.4266,41.4795,41.3963,41.4114,25016.0
2018-05-23 13:00:00,54.75,54.75,54.52,54.67,34147.0,41.4039,41.4039,41.2299,41.3434,34147.0
2018-05-23 13:30:00,54.66,54.7,54.65,54.67,38418.0,41.3358,41.3661,41.3283,41.3434,38418.0
2018-05-23 14:00:00,54.68,54.79,54.52,54.52,29488.0,41.3509,41.4341,41.2299,41.2299,29488.0
2018-05-23 14:30:00,54.52,54.65,54.41,54.64,30925.0,41.2299,41.3283,41.1468,41.3207,30925.0
2018-05-23 15:00:00,54.64,54.73,54.5,54.57,42451.0,41.3207,41.3888,41.2148,41.2678,42451.0
2018-05-23 15:30:00,54.57,54.66,54.49,54.63,127393.0,41.2678,41.3358,41.2073,41.3131,127393.0
2018-05-24 09:30:00,54.43,54.49,54.08,54.11,55666.0,41.1619,41.2073,40.8972,40.9199,55666.0
2018-05-24 10:00:00,54.15,54.3,53.98,53.98,18013.0,40.9501,41.0636,40.8216,40.8216,18013.0
2018-05-24 10:30:00,53.98,54.01,53.54,53.65,32660.0,40.8216,40.8443,40.4888,40.572,32660.0
2018-05-24 11:00:00,53.63,54.04,53.62,54.03,19136.0,40.5569,40.867,40.5493,40.8594,19136.0
2018-05-24 11:30:00,54.05,54.28,54.05,54.28,17006.0,40.8745,41.0485,40.8745,41.0485,17006.0
2018-05-24 12:00:00,54.27,54.34,54.25,54.27,10817.0,41.0409,41.0938,41.0258,41.0409,10817.0
2018-05-24 12:30:00,54.27,54.29,54.19,54.26,14264.0,41.0409,41.056,40.9804,41.0333,14264.0
2018-05-24 13:00:00,54.31,54.47,54.31,54.36,10805.0,41.0711,41.1921,41.0711,41.1089,10805.0
2018-05-24 13:30:00,54.36,54.49,54.35,54.46,16383.0,41.1089,41.2073,41.1014,41.1846,16383.0
2018-05-24 14:00:00,54.45,54.62,54.38,54.58,18384.0,41.177,41.3056,41.1241,41.2753,18384.0
2018-05-24 14:30:00,54.59,54.62,54.54,54.57,18011.0,41.2829,41.3056,41.2451,41.2678,18011.0
2018-05-24 15:00:00,54.53,54.63,54.51,54.55,28957.0,41.2375,41.3131,41.2224,41.2526,28957.0
2018-05-24 15:30:00,54.54,54.64,54.54,54.58,82834.0,41.2451,41.3207,41.2451,41.2753,82834.0
2018-05-25 09:30:00,54.25,54.61,54.24,54.43,70568.0,41.0258,41.298,41.0182,41.1619,70568.0
2018-05-25 10:00:00,54.47,54.49,54.36,54.4,15756.0,41.1921,41.2073,41.1089,41.1392,15756.0
2018-05-25 10:30:00,54.4,54.56,54.35,54.4,14209.0,41.1392,41.2602,41.1014,41.1392,14209.0
2018-05-25 11:00:00,54.41,54.61,54.41,54.6,8936.0,41.1468,41.298,41.1468,41.2904,8936.0
2018-05-25 11:30:00,54.6,54.76,54.6,54.71,12315.0,41.2904,41.4114,41.2904,41.3736,12315.0
2018-05-25 12:00:00,54.68,54.69,54.57,54.57,6096.0,41.3509,41.3585,41.2678,41.2678,6096.0
2018-05-25 12:30:00,54.56,54.57,54.45,54.47,10157.0,41.2602,41.2678,41.177,41.1921,10157.0
2018-05-25 13:00:00,54.47,54.48,54.36,54.38,7809.0,41.1921,41.1997,41.1089,41.1241,7809.0
2018-05-25 13:30:00,54.37,54.38,54.26,54.33,8787.0,41.1165,41.1241,41.0333,41.0863,8787.0
2018-05-25 14:00:00,54.35,54.4,54.29,54.4,7731.0,41.1014,41.1392,41.056,41.1392,7731.0
2018-05-25 14:30:00,54.4,54.4,54.27,54.29,5529.0,41.1392,41.1392,41.0409,41.056,5529.0
2018-05-25 15:00:00,54.3,54.5,54.29,54.46,22618.0,41.0636,41.2148,41.056,41.1846,22618.0
2018-05-25 15:30:00,54.45,54.47,54.39,54.41,78753.0,41.177,41.1921,41.1316,41.1468,78753.0
2018-05-29 09:30:00,53.67,54.07,53.59,54.07,36300.0,40.5871,40.8896,40.5266,40.8896,36300.0
2018-05-29 10:00:00,54.09,54.31,54.01,54.25,36443.0,40.9048,41.0711,40.8443,41.0258,36443.0
2018-05-29 10:30:00,54.21,54.21,53.95,54.0,26240.0,40.9955,40.9955,40.7989,40.8367,26240.0
2018-05-29 11:00:00,54.01,54.01,53.76,53.91,28068.0,40.8443,40.8443,40.6552,40.7686,28068.0
2018-05-29 11:30:00,53.91,53.91,53.43,53.43,23614.0,40.7686,40.7686,40.4057,40.4057,23614.0
2018-05-29 12:00:00,53.44,53.54,53.21,53.43,35480.0,40.4132,40.4888,40.2393,40.4057,35480.0
2018-05-29 12:30:00,53.43,53.65,53.43,53.58,26225.0,40.4057,40.572,40.4057,40.5191,26225.0
2018-05-29 13:00:00,53.58,53.58,53.43,53.47,19615.0,40.5191,40.5191,40.4057,40.4359,19615.0
2018-05-29 13:30:00,53.46,53.46,53.25,53.35,27143.0,40.4283,40.4283,40.2695,40.3452,27143.0
2018-05-29 14:00:00,53.31,53.34,53.17,53.24,42720.0,40.3149,40.3376,40.209,40.262,42720.0
2018-05-29 14:30:00,53.24,53.32,53.12,53.12,67837.0,40.262,40.3225,40.1712,40.1712,67837.0
2018-05-29 15:00:00,53.12,53.36,53.12,53.31,80737.0,40.1712,40.3527,40.1712,40.3149,80737.0
2018-05-29 15:30:00,53.32,53.57,53.28,53.44,252271.0,40.3225,40.5115,40.2922,40.4132,252271.0
2018-05-30 09:30:00,54.06,54.44,54.06,54.11,78381.0,40.8821,41.1694,40.8821,40.9199,78381.0
2018-05-30 10:00:00,54.14,54.37,53.99,54.08,33583.0,40.9426,41.1165,40.8291,40.8972,33583.0
2018-05-30 10:30:00,54.09,54.28,54.03,54.2,22961.0,40.9048,41.0485,40.8594,40.988,22961.0
2018-05-30 11:00:00,54.21,54.24,53.94,54.16,34393.0,40.9955,41.0182,40.7913,40.9577,34393.0
2018-05-30 11:30:00,54.15,54.44,54.15,54.38,26944.0,40.9501,41.1694,40.9501,41.1241,26944.0
2018-05-30 12:00:00,54.4,54.49,54.31,54.48,16858.0,41.1392,41.2073,41.0711,41.1997,16858.0
2018-05-30 12:30:00,54.49,54.62,54.47,54.55,22645.0,41.2073,41.3056,41.1921,41.2526,22645.0
2018-05-30 13:00:00,54.56,54.61,54.45,54.49,22072.0,41.2602,41.298,41.177,41.2073,22072.0
2018-05-30 13:30:00,54.52,54.65,54.5,54.64,27808.0,41.2299,41.3283,41.2148,41.3207,27808.0
2018-05-30 14:00:00,54.63,54.71,54.6,54.61,31494.0,41.3131,41.3736,41.2904,41.298,31494.0
2018-05-30 14:30:00,54.6,54.69,54.58,54.63,21144.0,41.2904,41.3585,41.2753,41.3131,21144.0
2018-05-30 15:00:00,54.64,54.71,54.44,54.49,43211.0,41.3207,41.3736,41.1694,41.2073,43211.0
2018-05-30 15:30:00,54.49,54.53,54.38,54.52,219111.0,41.2073,41.2375,41.1241,41.2299,219111.0
2018-05-31 09:30:00,54.34,54.63,54.13,54.19,45633.0,41.0938,41.3131,40.935,40.9804,45633.0
2018-05-31 10:00:00,54.19,54.45,54.11,54.44,38013.0,40.9804,41.177,40.9199,41.1694,38013.0
2018-05-31 10:30:00,54.42,54.53,54.36,54.52,31347.0,41.1543,41.2375,41.1089,41.2299,31347.0
2018-05-31 11:00:00,54.51,54.72,54.51,54.72,34482.0,41.2224,41.3812,41.2224,41.3812,34482.0
2018-05-31 11:30:00,54.71,54.8,54.58,54.64,24770.0,41.3736,41.4417,41.2753,41.3207,24770.0
2018-05-31 12:00:00,54.63,54.63,54.36,54.39,22419.0,41.3131,41.3131,41.1089,41.1316,22419.0
2018-05-31 12:30:00,54.37,54.41,54.28,54.41,24203.0,41.1165,41.1468,41.0485,41.1468,24203.0
2018-05-31 13:00:00,54.42,54.55,54.41,54.48,31649.0,41.1543,41.2526,41.1468,41.1997,31649.0
2018-05-31 13:30:00,54.47,54.49,54.14,54.19,27498.0,41.1921,41.2073,40.9426,40.9804,27498.0
2018-05-31 14:00:00,54.17,54.4,54.11,54.33,31425.0,40.9653,41.1392,40.9199,41.0863,31425.0
2018-05-31 14:30:00,54.32,54.39,54.25,54.31,47840.0,41.0787,41.1316,41.0258,41.0711,47840.0
2018-05-31 15:00:00,54.33,54.5,54.3,54.38,39781.0,41.0863,41.2148,41.0636,41.1241,39781.0
2018-05-31 15:30:00,54.37,54.37,54.11,54.12,239491.0,41.1165,41.1165,40.9199,40.9275,239491.0
2018-06-01 09:30:00,54.94,55.29,54.77,55.24,148905.0,41.5476,41.8122,41.419,41.7744,148905.0
2018-06-01 10:00:00,55.24,55.33,54.9,54.96,72003.0,41.7744,41.8425,41.5173,41.5627,72003.0
2018-06-01 10:30:00,54.96,55.13,54.92,54.96,38747.0,41.5627,41.6913,41.5324,41.5627,38747.0
2018-06-01 11:00:00,54.98,55.01,54.79,54.92,27826.0,41.5778,41.6005,41.4341,41.5324,27826.0
2018-06-01 11:30:00,54.91,55.1,54.9,54.98,19748.0,41.5249,41.6686,41.5173,41.5778,19748.0
2018-06-01 12:00:00,54.98,55.12,54.92,55.02,29327.0,41.5778,41.6837,41.5324,41.6081,29327.0
2018-06-01 12:30:00,55.03,55.15,55.02,55.11,20391.0,41.6156,41.7064,41.6081,41.6761,20391.0
2018-06-01 13:00:00,55.12,55.2,55.01,55.2,27793.0,41.6837,41.7442,41.6005,41.7442,27793.0
2018-06-01 13:30:00,55.2,55.22,55.03,55.07,17927.0,41.7442,41.7593,41.6156,41.6459,17927.0
2018-06-01 14:00:00,55.07,55.07,54.79,54.85,39721.0,41.6459,41.6459,41.4341,41.4795,39721.0
2018-06-01 14:30:00,54.86,54.91,54.75,54.77,49883.0,41.4871,41.5249,41.4039,41.419,49883.0
2018-06-01 15:00:00,54.78,54.78,54.62,54.73,36939.0,41.4266,41.4266,41.3056,41.3888,36939.0
2018-06-01 15:30:00,54.72,54.76,54.66,54.7,133243.0,41.3812,41.4114,41.3358,41.3661,133243.0
2018-06-04 09:30:00,54.9,55.11,54.89,55.06,47975.0,41.5173,41.6761,41.5098,41.6383,47975.0
2018-06-04 10:00:00,55.05,55.29,55.03,55.14,57070.0,41.6308,41.8122,41.6156,41.6988,57070.0
2018-06-04 10:30:00,55.14,55.36,55.13,55.36,40557.0,41.6988,41.8652,41.6913,41.8652,40557.0
2018-06-04 11:00:00,55.38,55.42,55.26,55.38,61411.0,41.8803,41.9106,41.7896,41.8803,61411.0
2018-06-04 11:30:00,55.4,55.42,55.29,55.4,32061.0,41.8954,41.9106,41.8122,41.8954,32061.0
2018-06-04 12:00:00,55.4,55.52,55.3,55.42,33313.0,41.8954,41.9862,41.8198,41.9106,33313.0
2018-06-04 12:30:00,55.43,55.44,55.31,55.31,35549.0,41.9181,41.9257,41.8274,41.8274,35549.0
2018-06-04 13:00:00,55.32,55.46,55.32,55.45,30538.0,41.8349,41.9408,41.8349,41.9332,30538.0
2018-06-04 13:30:00,55.44,55.49,55.37,55.49,71126.0,41.9257,41.9635,41.8727,41.9635,71126.0
2018-06-04 14:00:00,55.49,55.68,55.49,55.68,43771.0,41.9635,42.1072,41.9635,42.1072,43771.0
2018-06-04 14:30:00,55.67,55.79,55.64,55.79,62355.0,42.0996,42.1904,42.0769,42.1904,62355.0
2018-06-04 15:00:00,55.79,55.8,55.69,55.78,56110.0,42.1904,42.1979,42.1147,42.1828,56110.0
2018-06-04 15:30:00,55.78,55.86,55.68,55.81,281188.0,42.1828,42.2433,42.1072,42.2055,281188.0
2018-06-05 09:30:00,55.6,55.93,55.58,55.8,83267.0,42.0467,42.2962,42.0316,42.1979,83267.0
2018-06-05 10:00:00,55.8,56.12,55.8,56.01,94953.0,42.1979,42.4399,42.1979,42.3567,94953.0
2018-06-05 10:30:00,56.02,56.02,55.73,55.76,59823.0,42.3643,42.3643,42.145,42.1677,59823.0
2018-06-05 11:00:00,55.75,55.76,55.54,55.63,99946.0,42.1601,42.1677,42.0013,42.0694,99946.0
2018-06-05 11:30:00,55.62,55.69,55.44,55.47,59827.0,42.0618,42.1147,41.9257,41.9484,59827.0
2018-06-05 12:00:00,55.46,55.5,55.31,55.38,46803.0,41.9408,41.9711,41.8274,41.8803,46803.0
2018-06-05 12:30:00,55.37,55.5,55.33,55.48,55803.0,41.8727,41.9711,41.8425,41.9559,55803.0
2018-06-05 13:00:00,55.48,55.55,55.48,55.51,47113.0,41.9559,42.0089,41.9559,41.9786,47113.0
2018-06-05 13:30:00,55.51,55.62,55.47,55.61,28572.0,41.9786,42.0618,41.9484,42.0542,28572.0
2018-06-05 14:00:00,55.62,55.64,55.55,55.62,39290.0,42.0618,42.0769,42.0089,42.0618,39290.0
2018-06-05 14:30:00,55.62,55.69,55.59,55.69,35988.0,42.0618,42.1147,42.0391,42.1147,35988.0
2018-06-05 15:00:00,55.69,55.69,55.59,55.59,55996.0,42.1147,42.1147,42.0391,42.0391,55996.0
2018-06-05 15:30:00,55.6,55.7,55.58,55.67,152004.0,42.0467,42.1223,42.0316,42.0996,152004.0
2018-06-06 09:30:00,55.9,56.07,55.87,55.95,45335.0,42.2736,42.4021,42.2509,42.3114,45335.0
2018-06-06 10:00:00,55.95,56.06,55.81,56.06,59131.0,42.3114,42.3945,42.2055,42.3945,59131.0
2018-06-06 10:30:00,56.04,56.09,55.94,56.01,62743.0,42.3794,42.4172,42.3038,42.3567,62743.0
2018-06-06 11:00:00,56.02,56.2,56.02,56.19,78970.0,42.3643,42.5004,42.3643,42.4929,78970.0
2018-06-06 11:30:00,56.19,56.19,55.96,56.0,28788.0,42.4929,42.4929,42.3189,42.3492,28788.0
2018-06-06 12:00:00,56.02,56.23,56.01,56.21,23030.0,42.3643,42.5231,42.3567,42.508,23030.0
2018-06-06 12:30:00,56.21,56.36,56.19,56.34,40333.0,42.508,42.6214,42.4929,42.6063,40333.0
2018-06-06 13:00:00,56.34,56.55,56.33,56.55,46078.0,42.6063,42.7651,42.5987,42.7651,46078.0
2018-06-06 13:30:00,56.55,56.7,56.47,56.7,43147.0,42.7651,42.8785,42.7046,42.8785,43147.0
2018-06-06 14:00:00,56.7,56.76,56.55,56.76,37846.0,42.8785,42.9239,42.7651,42.9239,37846.0
2018-06-06 14:30:00,56.76,56.76,56.67,56.69,41030.0,42.9239,42.9239,42.8559,42.871,41030.0
2018-06-06 15:00:00,56.7,56.78,56.67,56.75,67034.0,42.8785,42.939,42.8559,42.9164,67034.0
2018-06-06 15:30:00,56.75,56.75,56.64,56.69,124358.0,42.9164,42.9164,42.8332,42.871,124358.0
2018-06-07 09:30:00,56.75,57.08,56.72,56.86,26807.0,42.9164,43.1659,42.8937,42.9995,26807.0
2018-06-07 10:00:00,56.89,56.99,56.67,56.72,37555.0,43.0222,43.0978,42.8559,42.8937,37555.0
2018-06-07 10:30:00,56.71,56.77,56.48,56.67,25334.0,42.8861,42.9315,42.7122,42.8559,25334.0
2018-06-07 11:00:00,56.66,56.78,56.56,56.65,22073.0,42.8483,42.939,42.7727,42.8407,22073.0
2018-06-07 11:30:00,56.65,56.75,56.62,56.74,25414.0,42.8407,42.9164,42.818,42.9088,25414.0
2018-06-07 12:00:00,56.75,56.8,56.69,56.7,20813.0,42.9164,42.9542,42.871,42.8785,20813.0
2018-06-07 12:30:00,56.69,56.7,56.51,56.55,21257.0,42.871,42.8785,42.7349,42.7651,21257.0
2018-06-07 13:00:00,56.54,56.55,56.24,56.44,59224.0,42.7575,42.7651,42.5307,42.6819,59224.0
2018-06-07 13:30:00,56.41,56.45,56.11,56.28,39952.0,42.6592,42.6895,42.4324,42.5609,39952.0
2018-06-07 14:00:00,56.28,56.53,56.25,56.46,21796.0,42.5609,42.75,42.5382,42.697,21796.0
2018-06-07 14:30:00,56.44,56.52,56.38,56.46,18462.0,42.6819,42.7424,42.6365,42.697,18462.0
2018-06-07 15:00:00,56.47,56.63,56.45,56.58,38482.0,42.7046,42.8256,42.6895,42.7878,38482.0
2018-06-07 15:30:00,56.57,56.63,56.46,56.52,154708.0,42.7802,42.8256,42.697,42.7424,154708.0
2018-06-08 09:30:00,56.66,56.77,56.34,56.6,18210.0,42.8483,42.9315,42.6063,42.8029,18210.0
2018-06-08 10:00:00,56.59,56.73,56.52,56.68,17681.0,42.7954,42.9012,42.7424,42.8634,17681.0
2018-06-08 10:30:00,56.68,56.86,56.59,56.74,51061.0,42.8634,42.9995,42.7954,42.9088,51061.0
2018-06-08 11:00:00,56.73,56.78,56.61,56.63,19258.0,42.9012,42.939,42.8105,42.8256,19258.0
2018-06-08 11:30:00,56.64,56.8,56.6,56.78,15116.0,42.8332,42.9542,42.8029,42.939,15116.0
2018-06-08 12:00:00,56.78,56.8,56.68,56.79,15971.0,42.939,42.9542,42.8634,42.9466,15971.0
2018-06-08 12:30:00,56.8,56.81,56.71,56.78,17050.0,42.9542,42.9617,42.8861,42.939,17050.0
2018-06-08 13:00:00,56.79,56.81,56.69,56.81,20560.0,42.9466,42.9617,42.871,42.9617,20560.0
2018-06-08 13:30:00,56.79,56.82,56.63,56.66,27409.0,42.9466,42.9693,42.8256,42.8483,27409.0
2018-06-08 14:00:00,56.68,56.79,56.67,56.74,13677.0,42.8634,42.9466,42.8559,42.9088,13677.0
2018-06-08 14:30:00,56.73,56.94,56.72,56.9,38175.0,42.9012,43.06,42.8937,43.0298,38175.0
2018-06-08 15:00:00,56.91,57.0,56.9,56.96,62232.0,43.0373,43.1054,43.0298,43.0752,62232.0
2018-06-08 15:30:00,56.95,57.09,56.94,57.07,195527.0,43.0676,43.1735,43.06,43.1583,195527.0
2018-06-11 09:30:00,57.09,57.36,57.06,57.3,54910.0,43.1735,43.3777,43.1508,43.3323,54910.0
2018-06-11 10:00:00,57.31,57.4,57.18,57.18,44331.0,43.3398,43.4079,43.2415,43.2415,44331.0
2018-06-11 10:30:00,57.18,57.26,56.96,56.96,129063.0,43.2415,43.302,43.0752,43.0752,129063.0
2018-06-11 11:00:00,56.98,57.0,56.76,56.8,49269.0,43.0903,43.1054,42.9239,42.9542,49269.0
2018-06-11 11:30:00,56.79,56.88,56.73,56.86,26628.0,42.9466,43.0147,42.9012,42.9995,26628.0
2018-06-11 12:00:00,56.85,56.96,56.76,56.95,40071.0,42.992,43.0752,42.9239,43.0676,40071.0
2018-06-11 12:30:00,56.97,56.97,56.78,56.85,35420.0,43.0827,43.0827,42.939,42.992,35420.0
2018-06-11 13:00:00,56.84,56.84,56.62,56.64,31680.0,42.9844,42.9844,42.818,42.8332,31680.0
2018-06-11 13:30:00,56.64,56.7,56.59,56.63,19344.0,42.8332,42.8785,42.7954,42.8256,19344.0
2018-06-11 14:00:00,56.62,56.63,56.5,56.51,27880.0,42.818,42.8256,42.7273,42.7349,27880.0
2018-06-11 14:30:00,56.51,56.53,56.36,56.48,30212.0,42.7349,42.75,42.6214,42.7122,30212.0
2018-06-11 15:00:00,56.48,56.65,56.48,56.62,62803.0,42.7122,42.8407,42.7122,42.818,62803.0
2018-06-11 15:30:00,56.62,56.62,56.46,56.46,99089.0,42.818,42.818,42.697,42.697,99089.0
2018-06-12 09:30:00,56.53,56.75,56.25,56.47,25156.0,42.75,42.9164,42.5382,42.7046,25156.0
2018-06-12 10:00:00,56.46,56.64,56.15,56.15,37836.0,42.697,42.8332,42.4626,42.4626,37836.0
2018-06-12 10:30:00,56.17,56.35,56.13,56.33,17684.0,42.4777,42.6139,42.4475,42.5987,17684.0
2018-06-12 11:00:00,56.35,56.57,56.32,56.53,28140.0,42.6139,42.7802,42.5912,42.75,28140.0
2018-06-12 11:30:00,56.53,56.76,56.51,56.76,21766.0,42.75,42.9239,42.7349,42.9239,21766.0
2018-06-12 12:00:00,56.75,56.77,56.6,56.61,22362.0,42.9164,42.9315,42.8029,42.8105,22362.0
2018-06-12 12:30:00,56.62,56.62,56.37,56.4,27325.0,42.818,42.818,42.629,42.6517,27325.0
2018-06-12 13:00:00,56.39,56.45,56.32,56.32,20307.0,42.6441,42.6895,42.5912,42.5912,20307.0
2018-06-12 13:30:00,56.33,56.38,56.3,56.31,20353.0,42.5987,42.6365,42.576,42.5836,20353.0
2018-06-12 14:00:00,56.31,56.35,56.15,56.16,44857.0,42.5836,42.6139,42.4626,42.4702,44857.0
2018-06-12 14:30:00,56.17,56.23,55.98,55.98,34420.0,42.4777,42.5231,42.3341,42.3341,34420.0
2018-06-12 15:00:00,56.0,56.17,56.0,56.16,52839.0,42.3492,42.4777,42.3492,42.4702,52839.0
2018-06-12 15:30:00,56.16,56.31,56.14,56.3,113600.0,42.4702,42.5836,42.455,42.576,113600.0
2018-06-13 09:30:00,56.38,56.39,55.76,55.9,45198.0,42.6365,42.6441,42.1677,42.2736,45198.0
2018-06-13 10:00:00,55.91,56.0,55.86,55.98,23272.0,42.2811,42.3492,42.2433,42.3341,23272.0
2018-06-13 10:30:00,56.0,56.09,55.85,55.89,25658.0,42.3492,42.4172,42.2357,42.266,25658.0
2018-06-13 11:00:00,55.89,55.94,55.8,55.85,28651.0,42.266,42.3038,42.1979,42.2357,28651.0
2018-06-13 11:30:00,55.85,56.0,55.84,55.99,23884.0,42.2357,42.3492,42.2282,42.3416,23884.0
2018-06-13 12:00:00,55.98,56.01,55.95,56.01,21524.0,42.3341,42.3567,42.3114,42.3567,21524.0
2018-06-13 12:30:00,56.01,56.01,55.88,55.9,32954.0,42.3567,42.3567,42.2584,42.2736,32954.0
2018-06-13 13:00:00,55.9,56.04,55.84,56.0,37164.0,42.2736,42.3794,42.2282,42.3492,37164.0
2018-06-13 13:30:00,56.0,56.01,55.87,55.92,21677.0,42.3492,42.3567,42.2509,42.2887,21677.0
2018-06-13 14:00:00,55.92,56.48,55.91,56.33,50725.0,42.2887,42.7122,42.2811,42.5987,50725.0
2018-06-13 14:30:00,56.32,56.75,56.32,56.37,44639.0,42.5912,42.9164,42.5912,42.629,44639.0
2018-06-13 15:00:00,56.36,56.42,56.19,56.19,48234.0,42.6214,42.6668,42.4929,42.4929,48234.0
2018-06-13 15:30:00,56.19,56.26,56.02,56.04,164825.0,42.4929,42.5458,42.3643,42.3794,164825.0
2018-06-14 09:30:00,56.2,56.2,55.49,55.7,27741.0,42.5004,42.5004,41.9635,42.1223,27741.0
2018-06-14 10:00:00,55.69,55.92,55.69,55.77,46955.0,42.1147,42.2887,42.1147,42.1752,46955.0
2018-06-14 10:30:00,55.77,55.79,55.4,55.4,40230.0,42.1752,42.1904,41.8954,41.8954,40230.0
2018-06-14 11:00:00,55.39,55.58,55.37,55.48,21049.0,41.8879,42.0316,41.8727,41.9559,21049.0
2018-06-14 11:30:00,55.49,55.69,55.39,55.6,35819.0,41.9635,42.1147,41.8879,42.0467,35819.0
2018-06-14 12:00:00,55.61,55.67,55.5,55.5,23765.0,42.0542,42.0996,41.9711,41.9711,23765.0
2018-06-14 12:30:00,55.52,55.53,55.26,55.26,63181.0,41.9862,41.9937,41.7896,41.7896,63181.0
2018-06-14 13:00:00,55.27,55.38,55.21,55.38,47986.0,41.7971,41.8803,41.7517,41.8803,47986.0
2018-06-14 13:30:00,55.37,55.47,55.37,55.45,18602.0,41.8727,41.9484,41.8727,41.9332,18602.0
2018-06-14 14:00:00,55.45,55.57,55.34,55.56,20776.0,41.9332,42.024,41.8501,42.0164,20776.0
2018-06-14 14:30:00,55.56,55.7,55.49,55.65,31279.0,42.0164,42.1223,41.9635,42.0845,31279.0
2018-06-14 15:00:00,55.65,55.81,55.61,55.76,51096.0,42.0845,42.2055,42.0542,42.1677,51096.0
2018-06-14 15:30:00,55.76,55.85,55.67,55.72,164482.0,42.1677,42.2357,42.0996,42.1374,164482.0
2018-06-15 09:30:00,55.51,55.52,55.13,55.3,205180.0,41.9786,41.9862,41.6913,41.8198,205180.0
2018-06-15 10:00:00,55.28,55.31,54.97,54.97,47752.0,41.8047,41.8274,41.5703,41.5703,47752.0
2018-06-15 10:30:00,54.98,55.32,54.82,55.31,24704.0,41.5778,41.8349,41.4568,41.8274,24704.0
2018-06-15 11:00:00,55.32,55.49,55.32,55.32,14709.0,41.8349,41.9635,41.8349,41.8349,14709.0
2018-06-15 11:30:00,55.31,55.46,55.26,55.43,11370.0,41.8274,41.9408,41.7896,41.9181,11370.0
2018-06-15 12:00:00,55.48,55.54,55.36,55.45,11552.0,41.9559,42.0013,41.8652,41.9332,11552.0
2018-06-15 12:30:00,55.43,55.52,55.36,55.5,19264.0,41.9181,41.9862,41.8652,41.9711,19264.0
2018-06-15 13:00:00,55.51,55.69,55.51,55.59,26628.0,41.9786,42.1147,41.9786,42.0391,26628.0
2018-06-15 13:30:00,55.59,55.67,55.54,55.62,40204.0,42.0391,42.0996,42.0013,42.0618,40204.0
2018-06-15 14:00:00,55.62,55.79,55.54,55.78,17002.0,42.0618,42.1904,42.0013,42.1828,17002.0
2018-06-15 14:30:00,55.77,55.8,55.65,55.67,17324.0,42.1752,42.1979,42.0845,42.0996,17324.0
2018-06-15 15:00:00,55.65,55.67,55.48,55.54,44433.0,42.0845,42.0996,41.9559,42.0013,44433.0
2018-06-15 15:30:00,55.53,55.53,55.14,55.27,295345.0,41.9937,41.9937,41.6988,41.7971,295345.0
2018-06-18 09:30:00,54.88,55.2,54.67,55.12,48510.0,41.5022,41.7442,41.3434,41.6837,48510.0
2018-06-18 10:00:00,55.08,55.28,55.01,55.28,23750.0,41.6534,41.8047,41.6005,41.8047,23750.0
2018-06-18 10:30:00,55.25,55.6,55.25,55.37,31916.0,41.782,42.0467,41.782,41.8727,31916.0
2018-06-18 11:00:00,55.35,55.42,55.19,55.2,25756.0,41.8576,41.9106,41.7366,41.7442,25756.0
2018-06-18 11:30:00,55.22,55.25,55.08,55.12,51328.0,41.7593,41.782,41.6534,41.6837,51328.0
2018-06-18 12:00:00,55.15,55.24,55.04,55.08,38923.0,41.7064,41.7744,41.6232,41.6534,38923.0
2018-06-18 12:30:00,55.08,55.19,55.03,55.19,47666.0,41.6534,41.7366,41.6156,41.7366,47666.0
2018-06-18 13:00:00,55.18,55.26,55.13,55.23,56058.0,41.7291,41.7896,41.6913,41.7669,56058.0
2018-06-18 13:30:00,55.22,55.29,55.19,55.19,16875.0,41.7593,41.8122,41.7366,41.7366,16875.0
2018-06-18 14:00:00,55.19,55.44,55.18,55.37,35209.0,41.7366,41.9257,41.7291,41.8727,35209.0
2018-06-18 14:30:00,55.39,55.5,55.29,55.29,32368.0,41.8879,41.9711,41.8122,41.8122,32368.0
2018-06-18 15:00:00,55.28,55.39,55.26,55.38,27276.0,41.8047,41.8879,41.7896,41.8803,27276.0
2018-06-18 15:30:00,55.38,55.46,55.34,55.42,151785.0,41.8803,41.9408,41.8501,41.9106,151785.0
2018-06-19 09:30:00,54.75,55.31,54.75,55.18,24775.0,41.4039,41.8274,41.4039,41.7291,24775.0
2018-06-19 10:00:00,55.17,55.17,54.9,54.99,26265.0,41.7215,41.7215,41.5173,41.5854,26265.0
2018-06-19 10:30:00,55.01,55.23,54.87,55.2,23961.0,41.6005,41.7669,41.4946,41.7442,23961.0
2018-06-19 11:00:00,55.17,55.28,55.17,55.22,12939.0,41.7215,41.8047,41.7215,41.7593,12939.0
2018-06-19 11:30:00,55.23,55.42,55.19,55.35,17173.0,41.7669,41.9106,41.7366,41.8576,17173.0
2018-06-19 12:00:00,55.34,55.51,55.29,55.45,13661.0,41.8501,41.9786,41.8122,41.9332,13661.0
2018-06-19 12:30:00,55.42,55.61,55.42,55.6,17749.0,41.9106,42.0542,41.9106,42.0467,17749.0
2018-06-19 13:00:00,55.6,55.68,55.58,55.63,15468.0,42.0467,42.1072,42.0316,42.0694,15468.0
2018-06-19 13:30:00,55.63,55.77,55.57,55.71,15752.0,42.0694,42.1752,42.024,42.1299,15752.0
2018-06-19 14:00:00,55.7,55.8,55.65,55.67,22373.0,42.1223,42.1979,42.0845,42.0996,22373.0
2018-06-19 14:30:00,55.68,55.87,55.68,55.81,36309.0,42.1072,42.2509,42.1072,42.2055,36309.0
2018-06-19 15:00:00,55.82,55.86,55.74,55.75,36315.0,42.2131,42.2433,42.1526,42.1601,36315.0
2018-06-19 15:30:00,55.77,55.86,55.66,55.78,132557.0,42.1752,42.2433,42.0921,42.1828,132557.0
2018-06-20 09:30:00,55.94,56.11,55.5,55.61,33427.0,42.4947,42.6238,42.1605,42.244,33427.0
2018-06-20 10:00:00,55.61,55.61,55.42,55.46,17091.0,42.244,42.244,42.0997,42.1301,17091.0
2018-06-20 10:30:00,55.48,55.74,55.46,55.7,18970.0,42.1453,42.3428,42.1301,42.3124,18970.0
2018-06-20 11:00:00,55.66,55.75,55.58,55.75,13620.0,42.282,42.3504,42.2212,42.3504,13620.0
2018-06-20 11:30:00,55.73,55.78,55.63,55.67,8540.0,42.3352,42.3732,42.2592,42.2896,8540.0
2018-06-20 12:00:00,55.65,55.67,55.57,55.58,9388.0,42.2744,42.2896,42.2136,42.2212,9388.0
2018-06-20 12:30:00,55.64,55.74,55.61,55.71,10037.0,42.2668,42.3428,42.244,42.32,10037.0
2018-06-20 13:00:00,55.7,55.7,55.55,55.58,15662.0,42.3124,42.3124,42.1984,42.2212,15662.0
2018-06-20 13:30:00,55.58,55.67,55.58,55.62,8750.0,42.2212,42.2896,42.2212,42.2516,8750.0
2018-06-20 14:00:00,55.6,55.65,55.56,55.6,12473.0,42.2364,42.2744,42.206,42.2364,12473.0
2018-06-20 14:30:00,55.6,55.62,55.5,55.58,15176.0,42.2364,42.2516,42.1605,42.2212,15176.0
2018-06-20 15:00:00,55.57,55.65,55.57,55.62,15917.0,42.2136,42.2744,42.2136,42.2516,15917.0
2018-06-20 15:30:00,55.63,55.64,55.36,55.4,122709.0,42.2592,42.2668,42.0541,42.0845,122709.0
2018-06-21 09:30:00,55.25,55.34,54.89,54.93,51276.0,41.9705,42.0389,41.6971,41.7275,51276.0
2018-06-21 10:00:00,54.95,54.98,54.64,54.69,49171.0,41.7427,41.7654,41.5072,41.5451,49171.0
2018-06-21 10:30:00,54.74,55.01,54.71,54.95,77613.0,41.5831,41.7882,41.5603,41.7427,77613.0
2018-06-21 11:00:00,54.93,55.11,54.91,55.1,55931.0,41.7275,41.8642,41.7123,41.8566,55931.0
2018-06-21 11:30:00,55.11,55.36,55.11,55.25,74293.0,41.8642,42.0541,41.8642,41.9705,74293.0
2018-06-21 12:00:00,55.28,55.49,55.19,55.48,35203.0,41.9933,42.1529,41.925,42.1453,35203.0
2018-06-21 12:30:00,55.49,55.57,55.4,55.47,170749.0,42.1529,42.2136,42.0845,42.1377,170749.0
2018-06-21 13:00:00,55.47,55.48,55.34,55.44,76217.0,42.1377,42.1453,42.0389,42.1149,76217.0
2018-06-21 13:30:00,55.45,55.47,55.33,55.46,61671.0,42.1225,42.1377,42.0313,42.1301,61671.0
2018-06-21 14:00:00,55.45,55.46,55.15,55.19,159068.0,42.1225,42.1301,41.8946,41.925,159068.0
2018-06-21 14:30:00,55.19,55.19,54.94,55.04,115349.0,41.925,41.925,41.7351,41.811,115349.0
2018-06-21 15:00:00,55.03,55.06,54.82,54.86,145319.0,41.8034,41.8262,41.6439,41.6743,145319.0
2018-06-21 15:30:00,54.86,54.86,54.61,54.73,498947.0,41.6743,41.6743,41.4844,41.5755,498947.0
2018-06-22 09:30:00,55.1,55.25,54.78,55.22,106530.0,41.8566,41.9705,41.6135,41.9478,106530.0
2018-06-22 10:00:00,55.22,55.63,55.21,55.45,183115.0,41.9478,42.2592,41.9402,42.1225,183115.0
2018-06-22 10:30:00,55.48,55.52,55.15,55.36,82290.0,42.1453,42.1757,41.8946,42.0541,82290.0
2018-06-22 11:00:00,55.36,55.43,55.22,55.33,38137.0,42.0541,42.1073,41.9478,42.0313,38137.0
2018-06-22 11:30:00,55.33,55.41,55.25,55.25,32228.0,42.0313,42.0921,41.9705,41.9705,32228.0
2018-06-22 12:00:00,55.24,55.27,55.06,55.1,26975.0,41.9629,41.9857,41.8262,41.8566,26975.0
2018-06-22 12:30:00,55.08,55.12,54.86,54.89,57618.0,41.8414,41.8718,41.6743,41.6971,57618.0
2018-06-22 13:00:00,54.9,54.91,54.73,54.82,44910.0,41.7047,41.7123,41.5755,41.6439,44910.0
2018-06-22 13:30:00,54.85,54.93,54.76,54.91,42403.0,41.6667,41.7275,41.5983,41.7123,42403.0
2018-06-22 14:00:00,54.89,54.94,54.64,54.64,176500.0,41.6971,41.7351,41.5072,41.5072,176500.0
2018-06-22 14:30:00,54.65,54.86,54.65,54.83,58613.0,41.5148,41.6743,41.5148,41.6515,58613.0
2018-06-22 15:00:00,54.81,54.84,54.61,54.62,105906.0,41.6363,41.6591,41.4844,41.492,105906.0
2018-06-22 15:30:00,54.61,54.76,54.53,54.75,517849.0,41.4844,41.5983,41.4236,41.5907,517849.0
2018-06-25 09:30:00,54.65,54.69,54.19,54.21,49064.0,41.5148,41.5451,41.1653,41.1805,49064.0
2018-06-25 10:00:00,54.21,54.44,54.11,54.33,37406.0,41.1805,41.3552,41.1045,41.2717,37406.0
2018-06-25 10:30:00,54.37,54.48,54.28,54.28,61072.0,41.3021,41.3856,41.2337,41.2337,61072.0
2018-06-25 11:00:00,54.27,54.3,54.01,54.03,32476.0,41.2261,41.2489,41.0286,41.0438,32476.0
2018-06-25 11:30:00,54.04,54.18,53.91,54.0,25876.0,41.0514,41.1577,40.9526,41.021,25876.0
2018-06-25 12:00:00,54.01,54.09,53.88,54.06,24774.0,41.0286,41.0894,40.9298,41.0666,24774.0
2018-06-25 12:30:00,54.06,54.39,54.06,54.32,42291.0,41.0666,41.3172,41.0666,41.2641,42291.0
2018-06-25 13:00:00,54.31,54.39,54.2,54.36,51895.0,41.2565,41.3172,41.1729,41.2945,51895.0
2018-06-25 13:30:00,54.34,54.68,54.34,54.46,49082.0,41.2793,41.5375,41.2793,41.3704,49082.0
2018-06-25 14:00:00,54.45,54.5,54.32,54.35,29944.0,41.3628,41.4008,41.2641,41.2869,29944.0
2018-06-25 14:30:00,54.35,54.36,54.0,54.08,42476.0,41.2869,41.2945,41.021,41.0818,42476.0
2018-06-25 15:00:00,54.07,54.19,53.97,54.09,60809.0,41.0742,41.1653,40.9982,41.0894,60809.0
2018-06-25 15:30:00,54.08,54.56,54.02,54.42,305099.0,41.0818,41.4464,41.0362,41.34,305099.0
2018-06-26 09:30:00,54.41,54.46,53.8,53.86,66768.0,41.3324,41.3704,40.8691,40.9146,66768.0
2018-06-26 10:00:00,53.87,54.12,53.79,53.96,42746.0,40.9222,41.1121,40.8615,40.9906,42746.0
2018-06-26 10:30:00,53.93,54.01,53.78,53.95,52935.0,40.9678,41.0286,40.8539,40.983,52935.0
2018-06-26 11:00:00,53.92,54.13,53.91,53.98,41309.0,40.9602,41.1197,40.9526,41.0058,41309.0
2018-06-26 11:30:00,53.97,54.02,53.77,53.85,51771.0,40.9982,41.0362,40.8463,40.907,51771.0
2018-06-26 12:00:00,53.87,54.02,53.87,53.93,22154.0,40.9222,41.0362,40.9222,40.9678,22154.0
2018-06-26 12:30:00,53.95,54.07,53.94,54.02,35511.0,40.983,41.0742,40.9754,41.0362,35511.0
2018-06-26 13:00:00,54.01,54.07,53.94,53.96,22672.0,41.0286,41.0742,40.9754,40.9906,22672.0
2018-06-26 13:30:00,53.96,54.01,53.89,54.0,30497.0,40.9906,41.0286,40.9374,41.021,30497.0
2018-06-26 14:00:00,54.0,54.18,53.92,54.16,31685.0,41.021,41.1577,40.9602,41.1425,31685.0
2018-06-26 14:30:00,54.16,54.22,54.1,54.11,29810.0,41.1425,41.1881,41.097,41.1045,29810.0
2018-06-26 15:00:00,54.1,54.17,54.03,54.03,32014.0,41.097,41.1501,41.0438,41.0438,32014.0
2018-06-26 15:30:00,54.04,54.21,54.03,54.1,166956.0,41.0514,41.1805,41.0438,41.097,166956.0
2018-06-27 09:30:00,54.03,54.26,53.74,54.05,36967.0,41.0438,41.2185,40.8235,41.059,36967.0
2018-06-27 10:00:00,54.01,54.15,53.91,53.93,24217.0,41.0286,41.1349,40.9526,40.9678,24217.0
2018-06-27 10:30:00,53.92,53.98,53.75,53.75,34666.0,40.9602,41.0058,40.8311,40.8311,34666.0
2018-06-27 11:00:00,53.75,53.79,53.49,53.56,17747.0,40.8311,40.8615,40.6336,40.6867,17747.0
2018-06-27 11:30:00,53.57,53.73,53.57,53.67,17952.0,40.6943,40.8159,40.6943,40.7703,17952.0
2018-06-27 12:00:00,53.67,53.77,53.58,53.58,19391.0,40.7703,40.8463,40.7019,40.7019,19391.0
2018-06-27 12:30:00,53.54,53.56,53.41,53.42,33846.0,40.6715,40.6867,40.5728,40.5804,33846.0
2018-06-27 13:00:00,53.43,53.44,53.17,53.2,77739.0,40.588,40.5956,40.3905,40.4133,77739.0
2018-06-27 13:30:00,53.19,53.19,52.96,53.08,106796.0,40.4057,40.4057,40.231,40.3221,106796.0
2018-06-27 14:00:00,53.07,53.12,52.93,52.94,47357.0,40.3145,40.3525,40.2082,40.2158,47357.0
2018-06-27 14:30:00,52.93,53.07,52.87,52.9,28548.0,40.2082,40.3145,40.1626,40.1854,28548.0
2018-06-27 15:00:00,52.9,53.06,52.74,53.04,73628.0,40.1854,40.3069,40.0638,40.2917,73628.0
2018-06-27 15:30:00,53.04,53.07,52.85,52.85,238038.0,40.2917,40.3145,40.1474,40.1474,238038.0
2018-06-28 09:30:00,52.91,53.26,52.85,52.9,31067.0,40.193,40.4588,40.1474,40.1854,31067.0
2018-06-28 10:00:00,52.89,52.93,52.55,52.78,32208.0,40.1778,40.2082,39.9195,40.0942,32208.0
2018-06-28 10:30:00,52.76,53.06,52.64,53.02,61659.0,40.079,40.3069,39.9879,40.2765,61659.0
2018-06-28 11:00:00,53.03,53.23,52.9,53.23,35407.0,40.2841,40.4361,40.1854,40.4361,35407.0
2018-06-28 11:30:00,53.22,53.31,52.9,53.05,94519.0,40.4285,40.4968,40.1854,40.2993,94519.0
2018-06-28 12:00:00,53.05,53.1,52.79,52.88,42595.0,40.2993,40.3373,40.1018,40.1702,42595.0
2018-06-28 12:30:00,52.87,52.99,52.83,52.97,18217.0,40.1626,40.2537,40.1322,40.2385,18217.0
2018-06-28 13:00:00,52.98,53.0,52.89,52.97,16273.0,40.2461,40.2613,40.1778,40.2385,16273.0
2018-06-28 13:30:00,52.98,53.17,52.96,53.17,30673.0,40.2461,40.3905,40.231,40.3905,30673.0
2018-06-28 14:00:00,53.16,53.24,53.11,53.18,21557.0,40.3829,40.4437,40.3449,40.3981,21557.0
2018-06-28 14:30:00,53.18,53.19,52.98,53.11,57043.0,40.3981,40.4057,40.2461,40.3449,57043.0
2018-06-28 15:00:00,53.11,53.28,53.08,53.11,51774.0,40.3449,40.474,40.3221,40.3449,51774.0
2018-06-28 15:30:00,53.11,53.18,53.04,53.13,169524.0,40.3449,40.3981,40.2917,40.3601,169524.0
2018-06-29 09:30:00,53.65,53.97,53.23,53.36,34757.0,40.7551,40.9982,40.4361,40.5348,34757.0
2018-06-29 10:00:00,53.35,53.51,53.31,53.45,32417.0,40.5272,40.6488,40.4968,40.6032,32417.0
2018-06-29 10:30:00,53.46,53.66,53.44,53.57,55204.0,40.6108,40.7627,40.5956,40.6943,55204.0
2018-06-29 11:00:00,53.59,53.89,53.59,53.81,26330.0,40.7095,40.9374,40.7095,40.8767,26330.0
2018-06-29 11:30:00,53.8,53.89,53.58,53.6,41064.0,40.8691,40.9374,40.7019,40.7171,41064.0
2018-06-29 12:00:00,53.6,53.73,53.58,53.68,25690.0,40.7171,40.8159,40.7019,40.7779,25690.0
2018-06-29 12:30:00,53.68,53.7,53.46,53.57,35883.0,40.7779,40.7931,40.6108,40.6943,35883.0
2018-06-29 13:00:00,53.58,53.74,53.56,53.57,33473.0,40.7019,40.8235,40.6867,40.6943,33473.0
2018-06-29 13:30:00,53.57,53.57,53.34,53.35,26642.0,40.6943,40.6943,40.5196,40.5272,26642.0
2018-06-29 14:00:00,53.35,53.45,53.31,53.32,28444.0,40.5272,40.6032,40.4968,40.5044,28444.0
2018-06-29 14:30:00,53.3,53.35,53.16,53.27,34054.0,40.4892,40.5272,40.3829,40.4664,34054.0
2018-06-29 15:00:00,53.27,53.38,53.07,53.07,75403.0,40.4664,40.55,40.3145,40.3145,75403.0
2018-06-29 15:30:00,53.07,53.16,52.81,52.82,160301.0,40.3145,40.3829,40.117,40.1246,160301.0
2018-07-02 09:30:00,52.42,53.06,52.42,52.87,35633.0,39.8207,40.3069,39.8207,40.1626,35633.0
2018-07-02 10:00:00,52.9,53.03,52.7,52.75,43758.0,40.1854,40.2841,40.0334,40.0714,43758.0
2018-07-02 10:30:00,52.8,53.02,52.8,52.97,35969.0,40.1094,40.2765,40.1094,40.2385,35969.0
2018-07-02 11:00:00,52.99,53.03,52.77,52.84,31171.0,40.2537,40.2841,40.0866,40.1398,31171.0
2018-07-02 11:30:00,52.83,52.89,52.76,52.89,24483.0,40.1322,40.1778,40.079,40.1778,24483.0
2018-07-02 12:00:00,52.86,52.97,52.79,52.91,32214.0,40.155,40.2385,40.1018,40.193,32214.0
2018-07-02 12:30:00,52.9,53.13,52.89,53.08,30197.0,40.1854,40.3601,40.1778,40.3221,30197.0
2018-07-02 13:00:00,53.09,53.21,53.09,53.11,17727.0,40.3297,40.4209,40.3297,40.3449,17727.0
2018-07-02 13:30:00,53.09,53.28,53.09,53.12,15189.0,40.3297,40.474,40.3297,40.3525,15189.0
2018-07-02 14:00:00,53.13,53.15,53.0,53.05,38294.0,40.3601,40.3753,40.2613,40.2993,38294.0
2018-07-02 14:30:00,53.06,53.13,52.97,53.09,29020.0,40.3069,40.3601,40.2385,40.3297,29020.0
2018-07-02 15:00:00,53.09,53.25,53.05,53.24,33193.0,40.3297,40.4512,40.2993,40.4437,33193.0
2018-07-02 15:30:00,53.25,53.31,53.12,53.29,103535.0,40.4512,40.4968,40.3525,40.4816,103535.0
2018-07-03 09:30:00,53.42,53.72,53.17,53.38,43124.0,40.5804,40.8083,40.3905,40.55,43124.0
2018-07-03 10:00:00,53.4,53.53,53.32,53.48,32697.0,40.5652,40.664,40.5044,40.626,32697.0
2018-07-03 10:30:00,53.49,53.62,53.43,53.6,43715.0,40.6336,40.7323,40.588,40.7171,43715.0
2018-07-03 11:00:00,53.61,53.61,53.48,53.58,41803.0,40.7247,40.7247,40.626,40.7019,41803.0
2018-07-03 11:30:00,53.58,53.65,53.31,53.38,35554.0,40.7019,40.7551,40.4968,40.55,35554.0
2018-07-03 12:00:00,53.4,53.49,53.31,53.4,39985.0,40.5652,40.6336,40.4968,40.5652,39985.0
2018-07-03 12:30:00,53.39,53.41,53.13,53.23,144306.0,40.5576,40.5728,40.3601,40.4361,144306.0
2018-07-05 09:30:00,53.65,53.78,53.09,53.3,43470.0,40.7551,40.8539,40.3297,40.4892,43470.0
2018-07-05 10:00:00,53.27,53.45,53.18,53.21,48148.0,40.4664,40.6032,40.3981,40.4209,48148.0
2018-07-05 10:30:00,53.22,53.47,53.22,53.28,60014.0,40.4285,40.6184,40.4285,40.474,60014.0
2018-07-05 11:00:00,53.26,53.53,53.26,53.47,55148.0,40.4588,40.664,40.4588,40.6184,55148.0
2018-07-05 11:30:00,53.47,53.58,53.44,53.44,31787.0,40.6184,40.7019,40.5956,40.5956,31787.0
2018-07-05 12:00:00,53.45,53.54,53.37,53.41,24160.0,40.6032,40.6715,40.5424,40.5728,24160.0
2018-07-05 12:30:00,53.41,53.5,53.39,53.45,34909.0,40.5728,40.6412,40.5576,40.6032,34909.0
2018-07-05 13:00:00,53.47,53.51,53.43,53.45,25003.0,40.6184,40.6488,40.588,40.6032,25003.0
2018-07-05 13:30:00,53.47,53.5,53.41,53.42,45681.0,40.6184,40.6412,40.5728,40.5804,45681.0
2018-07-05 14:00:00,53.44,53.51,53.33,53.4,59042.0,40.5956,40.6488,40.512,40.5652,59042.0
2018-07-05 14:30:00,53.4,53.42,53.32,53.34,30127.0,40.5652,40.5804,40.5044,40.5196,30127.0
2018-07-05 15:00:00,53.33,53.38,53.22,53.26,39585.0,40.512,40.55,40.4285,40.4588,39585.0
2018-07-05 15:30:00,53.26,53.49,53.25,53.48,124514.0,40.4588,40.6336,40.4512,40.626,124514.0
2018-07-06 09:30:00,53.33,53.5,52.97,53.44,21160.0,40.512,40.6412,40.2385,40.5956,21160.0
2018-07-06 10:00:00,53.45,53.66,53.41,53.65,32228.0,40.6032,40.7627,40.5728,40.7551,32228.0
2018-07-06 10:30:00,53.64,53.69,53.54,53.55,29540.0,40.7475,40.7855,40.6715,40.6791,29540.0
2018-07-06 11:00:00,53.54,53.65,53.5,53.55,27574.0,40.6715,40.7551,40.6412,40.6791,27574.0
2018-07-06 11:30:00,53.54,53.65,53.48,53.59,25850.0,40.6715,40.7551,40.626,40.7095,25850.0
2018-07-06 12:00:00,53.6,53.66,53.59,53.65,26652.0,40.7171,40.7627,40.7095,40.7551,26652.0
2018-07-06 12:30:00,53.63,53.7,53.63,53.7,16386.0,40.7399,40.7931,40.7399,40.7931,16386.0
2018-07-06 13:00:00,53.71,53.77,53.67,53.69,14792.0,40.8007,40.8463,40.7703,40.7855,14792.0
2018-07-06 13:30:00,53.69,53.75,53.67,53.7,16836.0,40.7855,40.8311,40.7703,40.7931,16836.0
2018-07-06 14:00:00,53.69,53.72,53.59,53.6,22111.0,40.7855,40.8083,40.7095,40.7171,22111.0
2018-07-06 14:30:00,53.6,53.65,53.54,53.63,27434.0,40.7171,40.7551,40.6715,40.7399,27434.0
2018-07-06 15:00:00,53.63,53.69,53.56,53.61,25750.0,40.7399,40.7855,40.6867,40.7247,25750.0
2018-07-06 15:30:00,53.61,53.65,53.5,53.61,122772.0,40.7247,40.7551,40.6412,40.7247,122772.0
2018-07-09 09:30:00,54.22,54.42,53.82,54.3,50051.0,41.1881,41.34,40.8842,41.2489,50051.0
2018-07-09 10:00:00,54.33,54.63,54.29,54.61,95762.0,41.2717,41.4996,41.2413,41.4844,95762.0
2018-07-09 10:30:00,54.61,54.85,54.57,54.78,60876.0,41.4844,41.6667,41.454,41.6135,60876.0
2018-07-09 11:00:00,54.83,54.91,54.77,54.88,31771.0,41.6515,41.7123,41.6059,41.6895,31771.0
2018-07-09 11:30:00,54.84,54.92,54.76,54.81,46692.0,41.6591,41.7199,41.5983,41.6363,46692.0
2018-07-09 12:00:00,54.8,54.99,54.77,54.94,30847.0,41.6287,41.773,41.6059,41.7351,30847.0
2018-07-09 12:30:00,54.93,54.96,54.83,54.88,26294.0,41.7275,41.7502,41.6515,41.6895,26294.0
2018-07-09 13:00:00,54.88,54.92,54.8,54.84,20967.0,41.6895,41.7199,41.6287,41.6591,20967.0
2018-07-09 13:30:00,54.85,54.93,54.75,54.77,18253.0,41.6667,41.7275,41.5907,41.6059,18253.0
2018-07-09 14:00:00,54.76,54.98,54.75,54.98,18181.0,41.5983,41.7654,41.5907,41.7654,18181.0
2018-07-09 14:30:00,54.98,55.1,54.95,54.97,24420.0,41.7654,41.8566,41.7427,41.7578,24420.0
2018-07-09 15:00:00,54.98,54.98,54.87,54.95,36426.0,41.7654,41.7654,41.6819,41.7427,36426.0
2018-07-09 15:30:00,54.95,54.96,54.77,54.86,180040.0,41.7427,41.7502,41.6059,41.6743,180040.0
2018-07-10 09:30:00,54.87,54.98,54.42,54.63,38678.0,41.6819,41.7654,41.34,41.4996,38678.0
2018-07-10 10:00:00,54.62,54.67,54.32,54.5,52705.0,41.492,41.5299,41.2641,41.4008,52705.0
2018-07-10 10:30:00,54.45,54.51,54.28,54.49,44973.0,41.3628,41.4084,41.2337,41.3932,44973.0
2018-07-10 11:00:00,54.49,54.54,54.21,54.21,47172.0,41.3932,41.4312,41.1805,41.1805,47172.0
2018-07-10 11:30:00,54.23,54.39,54.2,54.26,24369.0,41.1957,41.3172,41.1729,41.2185,24369.0
2018-07-10 12:00:00,54.25,54.25,54.0,54.06,26953.0,41.2109,41.2109,41.021,41.0666,26953.0
2018-07-10 12:30:00,54.06,54.09,53.86,53.89,26620.0,41.0666,41.0894,40.9146,40.9374,26620.0
2018-07-10 13:00:00,53.88,54.02,53.84,53.84,16970.0,40.9298,41.0362,40.8994,40.8994,16970.0
2018-07-10 13:30:00,53.85,53.85,53.62,53.75,22356.0,40.907,40.907,40.7323,40.8311,22356.0
2018-07-10 14:00:00,53.76,53.91,53.76,53.82,21798.0,40.8387,40.9526,40.8387,40.8842,21798.0
2018-07-10 14:30:00,53.84,53.93,53.79,53.85,30875.0,40.8994,40.9678,40.8615,40.907,30875.0
2018-07-10 15:00:00,53.85,53.88,53.76,53.87,34861.0,40.907,40.9298,40.8387,40.9222,34861.0
2018-07-10 15:30:00,53.86,53.97,53.85,53.93,131091.0,40.9146,40.9982,40.907,40.9678,131091.0
2018-07-11 09:30:00,53.67,53.99,53.62,53.89,43556.0,40.7703,41.0134,40.7323,40.9374,43556.0
2018-07-11 10:00:00,53.91,54.09,53.88,54.09,22495.0,40.9526,41.0894,40.9298,41.0894,22495.0
2018-07-11 10:30:00,54.1,54.2,54.03,54.1,18480.0,41.097,41.1729,41.0438,41.097,18480.0
2018-07-11 11:00:00,54.12,54.23,54.06,54.14,9537.0,41.1121,41.1957,41.0666,41.1273,9537.0
2018-07-11 11:30:00,54.1,54.1,53.94,53.98,15528.0,41.097,41.097,40.9754,41.0058,15528.0
2018-07-11 12:00:00,53.95,54.02,53.91,54.0,11920.0,40.983,41.0362,40.9526,41.021,11920.0
2018-07-11 12:30:00,54.02,54.1,53.93,53.96,24478.0,41.0362,41.097,40.9678,40.9906,24478.0
2018-07-11 13:00:00,53.97,53.97,53.89,53.92,19662.0,40.9982,40.9982,40.9374,40.9602,19662.0
2018-07-11 13:30:00,53.92,53.98,53.73,53.79,29776.0,40.9602,41.0058,40.8159,40.8615,29776.0
2018-07-11 14:00:00,53.79,53.9,53.65,53.87,22843.0,40.8615,40.945,40.7551,40.9222,22843.0
2018-07-11 14:30:00,53.87,53.99,53.87,53.94,16775.0,40.9222,41.0134,40.9222,40.9754,16775.0
2018-07-11 15:00:00,53.92,54.05,53.84,53.84,33023.0,40.9602,41.059,40.8994,40.8994,33023.0
2018-07-11 15:30:00,53.85,53.99,53.82,53.9,126949.0,40.907,41.0134,40.8842,40.945,126949.0
2018-07-12 09:30:00,54.31,54.31,53.22,53.37,62893.0,41.2565,41.2565,40.4285,40.5424,62893.0
2018-07-12 10:00:00,53.37,53.61,53.37,53.47,48230.0,40.5424,40.7247,40.5424,40.6184,48230.0
2018-07-12 10:30:00,53.45,53.46,53.1,53.16,35381.0,40.6032,40.6108,40.3373,40.3829,35381.0
2018-07-12 11:00:00,53.17,53.21,52.8,52.8,51116.0,40.3905,40.4209,40.1094,40.1094,51116.0
2018-07-12 11:30:00,52.81,53.07,52.8,53.02,44901.0,40.117,40.3145,40.1094,40.2765,44901.0
2018-07-12 12:00:00,53.01,53.25,52.92,53.25,48536.0,40.2689,40.4512,40.2006,40.4512,48536.0
2018-07-12 12:30:00,53.26,53.35,53.19,53.31,32508.0,40.4588,40.5272,40.4057,40.4968,32508.0
2018-07-12 13:00:00,53.32,53.39,53.26,53.35,16777.0,40.5044,40.5576,40.4588,40.5272,16777.0
2018-07-12 13:30:00,53.33,53.37,53.17,53.17,19557.0,40.512,40.5424,40.3905,40.3905,19557.0
2018-07-12 14:00:00,53.17,53.2,53.06,53.17,31713.0,40.3905,40.4133,40.3069,40.3905,31713.0
2018-07-12 14:30:00,53.16,53.16,53.06,53.08,39677.0,40.3829,40.3829,40.3069,40.3221,39677.0
2018-07-12 15:00:00,53.09,53.18,53.09,53.18,44055.0,40.3297,40.3981,40.3297,40.3981,44055.0
2018-07-12 15:30:00,53.18,53.25,53.12,53.23,155602.0,40.3981,40.4512,40.3525,40.4361,155602.0
2018-07-13 09:30:00,53.19,53.31,52.32,52.4,75948.0,40.4057,40.4968,39.7448,39.8055,75948.0
2018-07-13 10:00:00,52.43,52.98,52.34,52.88,89843.0,39.8283,40.2461,39.76,40.1702,89843.0
2018-07-13 10:30:00,52.88,53.21,52.71,53.2,50101.0,40.1702,40.4209,40.041,40.4133,50101.0
2018-07-13 11:00:00,53.16,53.33,53.16,53.16,26020.0,40.3829,40.512,40.3829,40.3829,26020.0
2018-07-13 11:30:00,53.14,53.17,52.99,53.05,31552.0,40.3677,40.3905,40.2537,40.2993,31552.0
2018-07-13 12:00:00,53.06,53.14,52.96,52.99,24728.0,40.3069,40.3677,40.231,40.2537,24728.0
2018-07-13 12:30:00,53.0,53.1,52.99,53.08,16855.0,40.2613,40.3373,40.2537,40.3221,16855.0
2018-07-13 13:00:00,53.08,53.2,53.05,53.08,23017.0,40.3221,40.4133,40.2993,40.3221,23017.0
2018-07-13 13:30:00,53.08,53.08,52.9,52.98,22395.0,40.3221,40.3221,40.1854,40.2461,22395.0
2018-07-13 14:00:00,52.99,52.99,52.77,52.81,28607.0,40.2537,40.2537,40.0866,40.117,28607.0
2018-07-13 14:30:00,52.81,52.81,52.68,52.71,36772.0,40.117,40.117,40.0183,40.041,36772.0
2018-07-13 15:00:00,52.7,52.83,52.7,52.78,32918.0,40.0334,40.1322,40.0334,40.0942,32918.0
2018-07-13 15:30:00,52.77,52.8,52.68,52.76,113533.0,40.0866,40.1094,40.0183,40.079,113533.0
2018-07-16 09:30:00,53.0,53.38,52.73,53.14,56844.0,40.2613,40.55,40.0562,40.3677,56844.0
2018-07-16 10:00:00,53.15,53.18,52.85,52.98,86468.0,40.3753,40.3981,40.1474,40.2461,86468.0
2018-07-16 10:30:00,52.98,53.05,52.66,52.68,80908.0,40.2461,40.2993,40.0031,40.0183,80908.0
2018-07-16 11:00:00,52.69,53.02,52.68,52.96,90312.0,40.0258,40.2765,40.0183,40.231,90312.0
2018-07-16 11:30:00,52.97,53.07,52.9,53.07,32363.0,40.2385,40.3145,40.1854,40.3145,32363.0
2018-07-16 12:00:00,53.07,53.1,52.94,53.08,34533.0,40.3145,40.3373,40.2158,40.3221,34533.0
2018-07-16 12:30:00,53.1,53.23,53.06,53.17,20182.0,40.3373,40.4361,40.3069,40.3905,20182.0
2018-07-16 13:00:00,53.18,53.27,53.18,53.27,14334.0,40.3981,40.4664,40.3981,40.4664,14334.0
2018-07-16 13:30:00,53.26,53.35,53.26,53.28,17198.0,40.4588,40.5272,40.4588,40.474,17198.0
2018-07-16 14:00:00,53.28,53.3,53.15,53.21,26316.0,40.474,40.4892,40.3753,40.4209,26316.0
2018-07-16 14:30:00,53.21,53.22,52.97,53.01,32472.0,40.4209,40.4285,40.2385,40.2689,32472.0
2018-07-16 15:00:00,53.01,53.15,53.01,53.15,34005.0,40.2689,40.3753,40.2689,40.3753,34005.0
2018-07-16 15:30:00,53.16,53.32,53.12,53.29,135585.0,40.3829,40.5044,40.3525,40.4816,135585.0
2018-07-17 09:30:00,53.25,53.44,53.03,53.22,45500.0,40.4512,40.5956,40.2841,40.4285,45500.0
2018-07-17 10:00:00,53.2,53.48,53.19,53.47,23597.0,40.4133,40.626,40.4057,40.6184,23597.0
2018-07-17 10:30:00,53.48,53.52,53.39,53.44,18213.0,40.626,40.6564,40.5576,40.5956,18213.0
2018-07-17 11:00:00,53.43,53.49,53.37,53.47,17865.0,40.588,40.6336,40.5424,40.6184,17865.0
2018-07-17 11:30:00,53.47,53.48,53.34,53.34,19334.0,40.6184,40.626,40.5196,40.5196,19334.0
2018-07-17 12:00:00,53.35,53.5,53.35,53.35,18793.0,40.5272,40.6412,40.5272,40.5272,18793.0
2018-07-17 12:30:00,53.35,53.48,53.23,53.46,30360.0,40.5272,40.626,40.4361,40.6108,30360.0
2018-07-17 13:00:00,53.44,53.47,53.36,53.38,18286.0,40.5956,40.6184,40.5348,40.55,18286.0
2018-07-17 13:30:00,53.38,53.46,53.34,53.4,116447.0,40.55,40.6108,40.5196,40.5652,116447.0
2018-07-17 14:00:00,53.39,53.45,53.34,53.45,41293.0,40.5576,40.6032,40.5196,40.6032,41293.0
2018-07-17 14:30:00,53.45,53.52,53.43,53.46,83742.0,40.6032,40.6564,40.588,40.6108,83742.0
2018-07-17 15:00:00,53.45,53.57,53.42,53.54,43394.0,40.6032,40.6943,40.5804,40.6715,43394.0
2018-07-17 15:30:00,53.54,53.54,53.36,53.4,176065.0,40.6715,40.6715,40.5348,40.5652,176065.0
2018-07-18 09:30:00,53.4,53.68,53.31,53.63,17264.0,40.5652,40.7779,40.4968,40.7399,17264.0
2018-07-18 10:00:00,53.7,53.7,53.5,53.56,26257.0,40.7931,40.7931,40.6412,40.6867,26257.0
2018-07-18 10:30:00,53.61,53.84,53.49,53.78,40799.0,40.7247,40.8994,40.6336,40.8539,40799.0
2018-07-18 11:00:00,53.77,53.94,53.77,53.91,38562.0,40.8463,40.9754,40.8463,40.9526,38562.0
2018-07-18 11:30:00,53.9,54.06,53.9,53.94,19100.0,40.945,41.0666,40.945,40.9754,19100.0
2018-07-18 12:00:00,53.94,54.08,53.87,53.94,23982.0,40.9754,41.0818,40.9222,40.9754,23982.0
2018-07-18 12:30:00,53.94,53.99,53.84,53.97,27207.0,40.9754,41.0134,40.8994,40.9982,27207.0
2018-07-18 13:00:00,53.97,54.0,53.77,53.79,23648.0,40.9982,41.021,40.8463,40.8615,23648.0
2018-07-18 13:30:00,53.79,53.79,53.68,53.76,23616.0,40.8615,40.8615,40.7779,40.8387,23616.0
2018-07-18 14:00:00,53.76,53.88,53.72,53.87,21471.0,40.8387,40.9298,40.8083,40.9222,21471.0
2018-07-18 14:30:00,53.86,53.98,53.83,53.98,33407.0,40.9146,41.0058,40.8918,41.0058,33407.0
2018-07-18 15:00:00,53.98,53.98,53.86,53.96,42276.0,41.0058,41.0058,40.9146,40.9906,42276.0
2018-07-18 15:30:00,53.95,53.98,53.9,53.92,254749.0,40.983,41.0058,40.945,40.9602,254749.0
2018-07-19 09:30:00,53.73,54.22,53.66,54.18,192225.0,40.8159,41.1881,40.7627,41.1577,192225.0
2018-07-19 10:00:00,54.16,54.6,54.13,54.57,182475.0,41.1425,41.4768,41.1197,41.454,182475.0
2018-07-19 10:30:00,54.57,54.67,54.29,54.55,120042.0,41.454,41.5299,41.2413,41.4388,120042.0
2018-07-19 11:00:00,54.57,54.81,54.54,54.67,54169.0,41.454,41.6363,41.4312,41.5299,54169.0
2018-07-19 11:30:00,54.68,54.73,54.53,54.57,32472.0,41.5375,41.5755,41.4236,41.454,32472.0
2018-07-19 12:00:00,54.58,54.61,54.28,54.32,31050.0,41.4616,41.4844,41.2337,41.2641,31050.0
2018-07-19 12:30:00,54.31,54.33,54.14,54.22,44658.0,41.2565,41.2717,41.1273,41.1881,44658.0
2018-07-19 13:00:00,54.22,54.3,54.05,54.16,58051.0,41.1881,41.2489,41.059,41.1425,58051.0
2018-07-19 13:30:00,54.16,54.43,54.08,54.41,49698.0,41.1425,41.3476,41.0818,41.3324,49698.0
2018-07-19 14:00:00,54.42,54.44,54.3,54.37,28823.0,41.34,41.3552,41.2489,41.3021,28823.0
2018-07-19 14:30:00,54.38,54.39,54.19,54.25,35864.0,41.3097,41.3172,41.1653,41.2109,35864.0
2018-07-19 15:00:00,54.25,54.36,54.24,54.36,47817.0,41.2109,41.2945,41.2033,41.2945,47817.0
2018-07-19 15:30:00,54.35,54.36,54.19,54.24,207793.0,41.2869,41.2945,41.1653,41.2033,207793.0
2018-07-20 09:30:00,54.18,54.32,53.95,54.18,57114.0,41.1577,41.2641,40.983,41.1577,57114.0
2018-07-20 10:00:00,54.16,54.28,54.04,54.25,69510.0,41.1425,41.2337,41.0514,41.2109,69510.0
2018-07-20 10:30:00,54.24,54.25,53.98,54.06,66941.0,41.2033,41.2109,41.0058,41.0666,66941.0
2018-07-20 11:00:00,54.07,54.3,54.05,54.25,38281.0,41.0742,41.2489,41.059,41.2109,38281.0
2018-07-20 11:30:00,54.26,54.46,54.23,54.45,37532.0,41.2185,41.3704,41.1957,41.3628,37532.0
2018-07-20 12:00:00,54.46,54.47,54.39,54.45,32727.0,41.3704,41.378,41.3172,41.3628,32727.0
2018-07-20 12:30:00,54.46,54.61,54.46,54.57,39603.0,41.3704,41.4844,41.3704,41.454,39603.0
2018-07-20 13:00:00,54.57,54.68,54.51,54.51,56769.0,41.454,41.5375,41.4084,41.4084,56769.0
2018-07-20 13:30:00,54.5,54.65,54.5,54.64,16963.0,41.4008,41.5148,41.4008,41.5072,16963.0
2018-07-20 14:00:00,54.63,54.65,54.43,54.49,75240.0,41.4996,41.5148,41.3476,41.3932,75240.0
2018-07-20 14:30:00,54.48,54.49,54.34,54.45,42515.0,41.3856,41.3932,41.2793,41.3628,42515.0
2018-07-20 15:00:00,54.43,54.51,54.33,54.33,96801.0,41.3476,41.4084,41.2717,41.2717,96801.0
2018-07-20 15:30:00,54.34,54.63,54.33,54.6,309660.0,41.2793,41.4996,41.2717,41.4768,309660.0
2018-07-23 09:30:00,54.73,54.99,54.61,54.85,35748.0,41.5755,41.773,41.4844,41.6667,35748.0
2018-07-23 10:00:00,54.89,54.92,54.78,54.82,45049.0,41.6971,41.7199,41.6135,41.6439,45049.0
2018-07-23 10:30:00,54.8,54.91,54.73,54.73,26761.0,41.6287,41.7123,41.5755,41.5755,26761.0
2018-07-23 11:00:00,54.74,55.04,54.74,54.99,58889.0,41.5831,41.811,41.5831,41.773,58889.0
2018-07-23 11:30:00,54.97,55.16,54.93,55.16,44400.0,41.7578,41.9022,41.7275,41.9022,44400.0
2018-07-23 12:00:00,55.16,55.28,55.1,55.28,23619.0,41.9022,41.9933,41.8566,41.9933,23619.0
2018-07-23 12:30:00,55.27,55.39,55.24,55.33,24199.0,41.9857,42.0769,41.9629,42.0313,24199.0
2018-07-23 13:00:00,55.31,55.34,55.2,55.28,30285.0,42.0161,42.0389,41.9326,41.9933,30285.0
2018-07-23 13:30:00,55.28,55.33,55.25,55.29,42824.0,41.9933,42.0313,41.9705,42.0009,42824.0
2018-07-23 14:00:00,55.29,55.38,55.28,55.37,31936.0,42.0009,42.0693,41.9933,42.0617,31936.0
2018-07-23 14:30:00,55.37,55.42,55.28,55.34,58262.0,42.0617,42.0997,41.9933,42.0389,58262.0
2018-07-23 15:00:00,55.35,55.35,55.17,55.25,96408.0,42.0465,42.0465,41.9098,41.9705,96408.0
2018-07-23 15:30:00,55.25,55.25,55.08,55.11,195856.0,41.9705,41.9705,41.8414,41.8642,195856.0
2018-07-24 09:30:00,51.06,51.5,50.34,50.52,1090720.0,38.7876,39.1219,38.2407,38.3774,1090720.0
2018-07-24 10:00:00,50.53,50.8,50.24,50.45,425008.0,38.385,38.5901,38.1647,38.3242,425008.0
2018-07-24 10:30:00,50.43,50.47,49.78,50.17,402714.0,38.309,38.3394,37.8153,38.1115,402714.0
2018-07-24 11:00:00,50.17,50.34,49.96,50.08,368204.0,38.1115,38.2407,37.952,38.0432,368204.0
2018-07-24 11:30:00,50.08,50.24,50.0,50.07,282963.0,38.0432,38.1647,37.9824,38.0356,282963.0
2018-07-24 12:00:00,50.08,50.23,49.99,50.2,419832.0,38.0432,38.1571,37.9748,38.1343,419832.0
2018-07-24 12:30:00,50.21,50.45,50.19,50.41,445755.0,38.1419,38.3242,38.1267,38.2938,445755.0
2018-07-24 13:00:00,50.4,50.6,50.28,50.41,143651.0,38.2863,38.4382,38.1951,38.2938,143651.0
2018-07-24 13:30:00,50.41,50.45,50.11,50.13,189924.0,38.2938,38.3242,38.066,38.0811,189924.0
2018-07-24 14:00:00,50.11,50.16,50.04,50.06,89974.0,38.066,38.1039,38.0128,38.028,89974.0
2018-07-24 14:30:00,50.06,50.1,50.0,50.07,158825.0,38.028,38.0584,37.9824,38.0356,158825.0
2018-07-24 15:00:00,50.08,50.17,50.04,50.13,199074.0,38.0432,38.1115,38.0128,38.0811,199074.0
2018-07-24 15:30:00,50.14,50.42,50.11,50.3,631787.0,38.0887,38.3014,38.066,38.2103,631787.0
2018-07-25 09:30:00,49.96,50.29,49.42,50.14,428980.0,37.952,38.2027,37.5418,38.0887,428980.0
2018-07-25 10:00:00,50.16,50.18,49.54,49.59,476676.0,38.1039,38.1191,37.633,37.6709,476676.0
2018-07-25 10:30:00,49.59,49.72,49.49,49.69,243863.0,37.6709,37.7697,37.595,37.7469,243863.0
2018-07-25 11:00:00,49.69,49.69,49.45,49.57,164847.0,37.7469,37.7469,37.5646,37.6557,164847.0
2018-07-25 11:30:00,49.57,49.74,49.41,49.68,219424.0,37.6557,37.7849,37.5342,37.7393,219424.0
2018-07-25 12:00:00,49.68,49.93,49.67,49.92,245110.0,37.7393,37.9292,37.7317,37.9216,245110.0
2018-07-25 12:30:00,49.92,49.93,49.73,49.89,161289.0,37.9216,37.9292,37.7773,37.8988,161289.0
2018-07-25 13:00:00,49.89,49.93,49.68,49.68,104751.0,37.8988,37.9292,37.7393,37.7393,104751.0
2018-07-25 13:30:00,49.69,50.01,49.65,50.0,240263.0,37.7469,37.99,37.7165,37.9824,240263.0
2018-07-25 14:00:00,50.01,50.1,49.9,50.04,176343.0,37.99,38.0584,37.9064,38.0128,176343.0
2018-07-25 14:30:00,50.04,50.11,49.96,49.98,199150.0,38.0128,38.066,37.952,37.9672,199150.0
2018-07-25 15:00:00,49.98,50.04,49.89,49.89,269697.0,37.9672,38.0128,37.8988,37.8988,269697.0
2018-07-25 15:30:00,49.89,50.06,49.82,50.02,703669.0,37.8988,38.028,37.8457,37.9976,703669.0
2018-07-26 09:30:00,50.25,50.63,50.01,50.54,578368.0,38.1723,38.461,37.99,38.3926,578368.0
2018-07-26 10:00:00,50.57,50.59,50.38,50.38,182685.0,38.4154,38.4306,38.2711,38.2711,182685.0
2018-07-26 10:30:00,50.39,50.58,50.37,50.45,171990.0,38.2787,38.423,38.2635,38.3242,171990.0
2018-07-26 11:00:00,50.44,50.55,50.41,50.45,203218.0,38.3166,38.4002,38.2938,38.3242,203218.0
2018-07-26 11:30:00,50.43,50.48,50.31,50.4,128267.0,38.309,38.347,38.2179,38.2863,128267.0
2018-07-26 12:00:00,50.4,50.45,50.23,50.26,84341.0,38.2863,38.3242,38.1571,38.1799,84341.0
2018-07-26 12:30:00,50.27,50.35,50.21,50.22,88589.0,38.1875,38.2483,38.1419,38.1495,88589.0
2018-07-26 13:00:00,50.22,50.46,50.2,50.46,76845.0,38.1495,38.3318,38.1343,38.3318,76845.0
2018-07-26 13:30:00,50.46,50.48,50.27,50.29,95879.0,38.3318,38.347,38.1875,38.2027,95879.0
2018-07-26 14:00:00,50.28,50.29,50.12,50.24,122506.0,38.1951,38.2027,38.0736,38.1647,122506.0
2018-07-26 14:30:00,50.23,50.35,50.22,50.29,101387.0,38.1571,38.2483,38.1495,38.2027,101387.0
2018-07-26 15:00:00,50.29,50.36,50.18,50.24,130188.0,38.2027,38.2559,38.1191,38.1647,130188.0
2018-07-26 15:30:00,50.25,50.32,50.2,50.21,490410.0,38.1723,38.2255,38.1343,38.1419,490410.0
2018-07-27 09:30:00,50.28,50.6,50.16,50.19,160266.0,38.1951,38.4382,38.1039,38.1267,160266.0
2018-07-27 10:00:00,50.17,50.27,49.98,50.05,85821.0,38.1115,38.1875,37.9672,38.0204,85821.0
2018-07-27 10:30:00,50.04,50.15,49.93,50.08,66463.0,38.0128,38.0963,37.9292,38.0432,66463.0
2018-07-27 11:00:00,50.07,50.1,49.82,49.83,89041.0,38.0356,38.0584,37.8457,37.8533,89041.0
2018-07-27 11:30:00,49.83,49.95,49.79,49.84,57482.0,37.8533,37.9444,37.8229,37.8609,57482.0
2018-07-27 12:00:00,49.84,49.9,49.78,49.87,98395.0,37.8609,37.9064,37.8153,37.8836,98395.0
2018-07-27 12:30:00,49.88,49.88,49.6,49.61,73387.0,37.8912,37.8912,37.6785,37.6861,73387.0
2018-07-27 13:00:00,49.6,49.84,49.56,49.81,70989.0,37.6785,37.8609,37.6481,37.8381,70989.0
2018-07-27 13:30:00,49.81,49.86,49.73,49.83,63792.0,37.8381,37.876,37.7773,37.8533,63792.0
2018-07-27 14:00:00,49.83,49.87,49.74,49.85,120666.0,37.8533,37.8836,37.7849,37.8684,120666.0
2018-07-27 14:30:00,49.85,49.96,49.8,49.92,87520.0,37.8684,37.952,37.8305,37.9216,87520.0
2018-07-27 15:00:00,49.92,49.99,49.82,49.82,109322.0,37.9216,37.9748,37.8457,37.8457,109322.0
2018-07-27 15:30:00,49.82,50.0,49.81,49.92,425622.0,37.8457,37.9824,37.8381,37.9216,425622.0
2018-07-30 09:30:00,50.02,50.04,49.65,49.83,129556.0,37.9976,38.0128,37.7165,37.8533,129556.0
2018-07-30 10:00:00,49.81,50.47,49.77,50.43,353949.0,37.8381,38.3394,37.8077,38.309,353949.0
2018-07-30 10:30:00,50.44,50.45,50.11,50.18,116915.0,38.3166,38.3242,38.066,38.1191,116915.0
2018-07-30 11:00:00,50.15,50.3,50.11,50.18,69377.0,38.0963,38.2103,38.066,38.1191,69377.0
2018-07-30 11:30:00,50.19,50.2,49.89,49.91,64836.0,38.1267,38.1343,37.8988,37.914,64836.0
2018-07-30 12:00:00,49.92,49.92,49.77,49.78,62200.0,37.9216,37.9216,37.8077,37.8153,62200.0
2018-07-30 12:30:00,49.78,49.93,49.77,49.91,62084.0,37.8153,37.9292,37.8077,37.914,62084.0
2018-07-30 13:00:00,49.91,49.98,49.81,49.98,52359.0,37.914,37.9672,37.8381,37.9672,52359.0
2018-07-30 13:30:00,49.97,50.07,49.96,50.06,63401.0,37.9596,38.0356,37.952,38.028,63401.0
2018-07-30 14:00:00,50.07,50.07,49.91,49.97,79091.0,38.0356,38.0356,37.914,37.9596,79091.0
2018-07-30 14:30:00,49.96,50.0,49.83,49.88,69757.0,37.952,37.9824,37.8533,37.8912,69757.0
2018-07-30 15:00:00,49.89,49.92,49.73,49.75,71462.0,37.8988,37.9216,37.7773,37.7925,71462.0
2018-07-30 15:30:00,49.74,49.79,49.69,49.71,208116.0,37.7849,37.8229,37.7469,37.7621,208116.0
2018-07-31 09:30:00,49.81,50.04,49.4,50.0,138098.0,37.8381,38.0128,37.5266,37.9824,138098.0
2018-07-31 10:00:00,49.98,49.98,49.2,49.32,171650.0,37.9672,37.9672,37.3747,37.4658,171650.0
2018-07-31 10:30:00,49.32,49.33,49.11,49.18,97731.0,37.4658,37.4734,37.3063,37.3595,97731.0
2018-07-31 11:00:00,49.19,49.37,49.19,49.37,190663.0,37.3671,37.5038,37.3671,37.5038,190663.0
2018-07-31 11:30:00,49.38,49.58,49.36,49.55,146193.0,37.5114,37.6633,37.4962,37.6406,146193.0
2018-07-31 12:00:00,49.54,49.57,49.43,49.52,57870.0,37.633,37.6557,37.5494,37.6178,57870.0
2018-07-31 12:30:00,49.52,49.52,49.37,49.44,50013.0,37.6178,37.6178,37.5038,37.557,50013.0
2018-07-31 13:00:00,49.44,49.51,49.39,49.46,49573.0,37.557,37.6102,37.519,37.5722,49573.0
2018-07-31 13:30:00,49.46,49.56,49.39,49.47,51966.0,37.5722,37.6481,37.519,37.5798,51966.0
2018-07-31 14:00:00,49.48,49.49,49.36,49.44,63703.0,37.5874,37.595,37.4962,37.557,63703.0
2018-07-31 14:30:00,49.43,49.53,49.42,49.48,58343.0,37.5494,37.6254,37.5418,37.5874,58343.0
2018-07-31 15:00:00,49.48,49.53,49.41,49.45,146947.0,37.5874,37.6254,37.5342,37.5646,146947.0
2018-07-31 15:30:00,49.46,49.52,49.4,49.42,430862.0,37.5722,37.6178,37.5266,37.5418,430862.0
2018-08-01 09:30:00,49.67,49.81,49.5,49.81,111342.0,37.7317,37.8381,37.6026,37.8381,111342.0
2018-08-01 10:00:00,49.81,50.06,49.76,50.04,150085.0,37.8381,38.028,37.8001,38.0128,150085.0
2018-08-01 10:30:00,50.05,50.06,49.77,49.79,127716.0,38.0204,38.028,37.8077,37.8229,127716.0
2018-08-01 11:00:00,49.78,49.78,49.42,49.47,66242.0,37.8153,37.8153,37.5418,37.5798,66242.0
2018-08-01 11:30:00,49.44,49.47,49.29,49.36,48287.0,37.557,37.5798,37.443,37.4962,48287.0
2018-08-01 12:00:00,49.34,49.37,49.14,49.19,49720.0,37.481,37.5038,37.3291,37.3671,49720.0
2018-08-01 12:30:00,49.19,49.35,49.07,49.34,50430.0,37.3671,37.4886,37.2759,37.481,50430.0
2018-08-01 13:00:00,49.33,49.54,49.28,49.44,43302.0,37.4734,37.633,37.4354,37.557,43302.0
2018-08-01 13:30:00,49.43,49.62,49.42,49.59,46228.0,37.5494,37.6937,37.5418,37.6709,46228.0
2018-08-01 14:00:00,49.59,49.68,49.42,49.5,44888.0,37.6709,37.7393,37.5418,37.6026,44888.0
2018-08-01 14:30:00,49.52,49.56,49.39,49.53,49709.0,37.6178,37.6481,37.519,37.6254,49709.0
2018-08-01 15:00:00,49.54,49.72,49.53,49.72,96573.0,37.633,37.7697,37.6254,37.7697,96573.0
2018-08-01 15:30:00,49.72,49.77,49.53,49.63,213238.0,37.7697,37.8077,37.6254,37.7013,213238.0
2018-08-02 09:30:00,49.5,49.62,49.0,49.6,105730.0,37.6026,37.6937,37.2227,37.6785,105730.0
2018-08-02 10:00:00,49.63,49.91,49.55,49.87,121063.0,37.7013,37.914,37.6406,37.8836,121063.0
2018-08-02 10:30:00,49.92,50.1,49.87,50.09,96482.0,37.9216,38.0584,37.8836,38.0508,96482.0
2018-08-02 11:00:00,50.1,50.2,49.94,49.99,80043.0,38.0584,38.1343,37.9368,37.9748,80043.0
2018-08-02 11:30:00,50.0,50.11,49.93,49.96,72415.0,37.9824,38.066,37.9292,37.952,72415.0
2018-08-02 12:00:00,49.95,50.22,49.92,50.19,103526.0,37.9444,38.1495,37.9216,38.1267,103526.0
2018-08-02 12:30:00,50.19,50.32,50.11,50.29,90157.0,38.1267,38.2255,38.066,38.2027,90157.0
2018-08-02 13:00:00,50.29,50.42,50.23,50.26,67166.0,38.2027,38.3014,38.1571,38.1799,67166.0
2018-08-02 13:30:00,50.28,50.39,50.27,50.35,94690.0,38.1951,38.2787,38.1875,38.2483,94690.0
2018-08-02 14:00:00,50.37,50.39,50.17,50.19,76439.0,38.2635,38.2787,38.1115,38.1267,76439.0
2018-08-02 14:30:00,50.19,50.4,50.19,50.4,100495.0,38.1267,38.2863,38.1267,38.2863,100495.0
2018-08-02 15:00:00,50.39,50.39,50.16,50.23,112242.0,38.2787,38.2787,38.1039,38.1571,112242.0
2018-08-02 15:30:00,50.23,50.32,50.19,50.21,145386.0,38.1571,38.2255,38.1267,38.1419,145386.0
2018-08-03 09:30:00,50.27,50.53,50.13,50.32,48686.0,38.1875,38.385,38.0811,38.2255,48686.0
2018-08-03 10:00:00,50.34,50.36,50.13,50.26,41265.0,38.2407,38.2559,38.0811,38.1799,41265.0
2018-08-03 10:30:00,50.27,50.27,49.88,49.89,39728.0,38.1875,38.1875,37.8912,37.8988,39728.0
2018-08-03 11:00:00,49.9,49.99,49.81,49.87,34091.0,37.9064,37.9748,37.8381,37.8836,34091.0
2018-08-03 11:30:00,49.86,50.02,49.79,49.99,37216.0,37.876,37.9976,37.8229,37.9748,37216.0
2018-08-03 12:00:00,50.01,50.13,49.98,50.1,129398.0,37.99,38.0811,37.9672,38.0584,129398.0
2018-08-03 12:30:00,50.09,50.09,49.79,49.87,47560.0,38.0508,38.0508,37.8229,37.8836,47560.0
2018-08-03 13:00:00,49.86,49.95,49.84,49.92,34343.0,37.876,37.9444,37.8609,37.9216,34343.0
2018-08-03 13:30:00,49.93,49.96,49.85,49.91,33679.0,37.9292,37.952,37.8684,37.914,33679.0
2018-08-03 14:00:00,49.9,49.95,49.82,49.82,29495.0,37.9064,37.9444,37.8457,37.8457,29495.0
2018-08-03 14:30:00,49.83,49.95,49.83,49.94,29647.0,37.8533,37.9444,37.8533,37.9368,29647.0
2018-08-03 15:00:00,49.95,50.01,49.93,50.01,43690.0,37.9444,37.99,37.9292,37.99,43690.0
2018-08-03 15:30:00,50.0,50.05,49.97,49.99,200333.0,37.9824,38.0204,37.9596,37.9748,200333.0
2018-08-06 09:30:00,49.99,50.07,49.62,50.02,74355.0,37.9748,38.0356,37.6937,37.9976,74355.0
2018-08-06 10:00:00,50.03,50.19,49.98,50.03,37116.0,38.0052,38.1267,37.9672,38.0052,37116.0
2018-08-06 10:30:00,50.03,50.18,49.99,50.04,37371.0,38.0052,38.1191,37.9748,38.0128,37371.0
2018-08-06 11:00:00,50.03,50.09,49.79,49.91,33465.0,38.0052,38.0508,37.8229,37.914,33465.0
2018-08-06 11:30:00,49.9,50.05,49.89,50.04,38396.0,37.9064,38.0204,37.8988,38.0128,38396.0
2018-08-06 12:00:00,50.04,50.13,50.02,50.13,35542.0,38.0128,38.0811,37.9976,38.0811,35542.0
2018-08-06 12:30:00,50.14,50.22,50.1,50.1,32973.0,38.0887,38.1495,38.0584,38.0584,32973.0
2018-08-06 13:00:00,50.11,50.19,50.0,50.03,38383.0,38.066,38.1267,37.9824,38.0052,38383.0
2018-08-06 13:30:00,50.03,50.09,49.97,50.06,43029.0,38.0052,38.0508,37.9596,38.028,43029.0
2018-08-06 14:00:00,50.06,50.15,50.05,50.05,30147.0,38.028,38.0963,38.0204,38.0204,30147.0
2018-08-06 14:30:00,50.06,50.08,49.98,50.07,40726.0,38.028,38.0432,37.9672,38.0356,40726.0
2018-08-06 15:00:00,50.07,50.12,50.03,50.11,57950.0,38.0356,38.0736,38.0052,38.066,57950.0
2018-08-06 15:30:00,50.1,50.16,50.07,50.11,144815.0,38.0584,38.1039,38.0356,38.066,144815.0
2018-08-07 09:30:00,50.2,50.39,50.16,50.38,104756.0,38.1343,38.2787,38.1039,38.2711,104756.0
2018-08-07 10:00:00,50.39,50.39,50.24,50.3,80482.0,38.2787,38.2787,38.1647,38.2103,80482.0
2018-08-07 10:30:00,50.29,50.36,50.18,50.31,159681.0,38.2027,38.2559,38.1191,38.2179,159681.0
2018-08-07 11:00:00,50.32,50.36,50.19,50.22,78812.0,38.2255,38.2559,38.1267,38.1495,78812.0
2018-08-07 11:30:00,50.22,50.3,50.13,50.22,43134.0,38.1495,38.2103,38.0811,38.1495,43134.0
2018-08-07 12:00:00,50.22,50.23,50.11,50.17,142739.0,38.1495,38.1571,38.066,38.1115,142739.0
2018-08-07 12:30:00,50.16,50.3,50.07,50.11,226595.0,38.1039,38.2103,38.0356,38.066,226595.0
2018-08-07 13:00:00,50.11,50.14,50.04,50.11,39919.0,38.066,38.0887,38.0128,38.066,39919.0
2018-08-07 13:30:00,50.11,50.11,49.94,49.96,35228.0,38.066,38.066,37.9368,37.952,35228.0
2018-08-07 14:00:00,49.96,50.02,49.82,49.88,68588.0,37.952,37.9976,37.8457,37.8912,68588.0
2018-08-07 14:30:00,49.87,50.02,49.82,49.97,82181.0,37.8836,37.9976,37.8457,37.9596,82181.0
2018-08-07 15:00:00,49.98,49.98,49.82,49.82,79769.0,37.9672,37.9672,37.8457,37.8457,79769.0
2018-08-07 15:30:00,49.82,49.84,49.68,49.72,268574.0,37.8457,37.8609,37.7393,37.7697,268574.0
2018-08-08 09:30:00,49.72,49.79,49.33,49.63,126638.0,37.7697,37.8229,37.4734,37.7013,126638.0
2018-08-08 10:00:00,49.64,49.8,49.6,49.72,73960.0,37.7089,37.8305,37.6785,37.7697,73960.0
2018-08-08 10:30:00,49.69,49.9,49.68,49.84,56099.0,37.7469,37.9064,37.7393,37.8609,56099.0
2018-08-08 11:00:00,49.84,50.02,49.83,49.97,116017.0,37.8609,37.9976,37.8533,37.9596,116017.0
2018-08-08 11:30:00,49.96,50.05,49.96,49.97,61013.0,37.952,38.0204,37.952,37.9596,61013.0
2018-08-08 12:00:00,49.97,50.03,49.89,49.89,75341.0,37.9596,38.0052,37.8988,37.8988,75341.0
2018-08-08 12:30:00,49.88,49.96,49.86,49.9,143182.0,37.8912,37.952,37.876,37.9064,143182.0
2018-08-08 13:00:00,49.9,49.95,49.76,49.86,100042.0,37.9064,37.9444,37.8001,37.876,100042.0
2018-08-08 13:30:00,49.88,49.95,49.87,49.94,104221.0,37.8912,37.9444,37.8836,37.9368,104221.0
2018-08-08 14:00:00,49.94,49.95,49.84,49.9,77949.0,37.9368,37.9444,37.8609,37.9064,77949.0
2018-08-08 14:30:00,49.91,49.95,49.87,49.94,51478.0,37.914,37.9444,37.8836,37.9368,51478.0
2018-08-08 15:00:00,49.93,50.01,49.91,50.0,85196.0,37.9292,37.99,37.914,37.9824,85196.0
2018-08-08 15:30:00,50.0,50.01,49.9,49.9,184632.0,37.9824,37.99,37.9064,37.9064,184632.0
2018-08-09 09:30:00,49.87,50.1,49.69,50.01,92275.0,37.8836,38.0584,37.7469,37.99,92275.0
2018-08-09 10:00:00,50.02,50.09,49.92,49.96,49281.0,37.9976,38.0508,37.9216,37.952,49281.0
2018-08-09 10:30:00,49.97,49.97,49.75,49.78,60183.0,37.9596,37.9596,37.7925,37.8153,60183.0
2018-08-09 11:00:00,49.79,49.93,49.78,49.87,72138.0,37.8229,37.9292,37.8153,37.8836,72138.0
2018-08-09 11:30:00,49.87,49.87,49.57,49.59,68274.0,37.8836,37.8836,37.6557,37.6709,68274.0
2018-08-09 12:00:00,49.59,49.61,49.5,49.55,64150.0,37.6709,37.6861,37.6026,37.6406,64150.0
2018-08-09 12:30:00,49.55,49.76,49.55,49.69,160147.0,37.6406,37.8001,37.6406,37.7469,160147.0
2018-08-09 13:00:00,49.69,49.73,49.58,49.62,226295.0,37.7469,37.7773,37.6633,37.6937,226295.0
2018-08-09 13:30:00,49.62,49.73,49.62,49.71,78918.0,37.6937,37.7773,37.6937,37.7621,78918.0
2018-08-09 14:00:00,49.72,49.72,49.59,49.62,57717.0,37.7697,37.7697,37.6709,37.6937,57717.0
2018-08-09 14:30:00,49.63,49.69,49.62,49.69,38152.0,37.7013,37.7469,37.6937,37.7469,38152.0
2018-08-09 15:00:00,49.68,49.73,49.64,49.67,66450.0,37.7393,37.7773,37.7089,37.7317,66450.0
2018-08-09 15:30:00,49.68,49.68,49.55,49.6,193612.0,37.7393,37.7393,37.6406,37.6785,193612.0
2018-08-10 09:30:00,49.13,49.33,49.05,49.16,90848.0,37.3215,37.4734,37.2607,37.3443,90848.0
2018-08-10 10:00:00,49.15,49.4,49.13,49.37,101630.0,37.3367,37.5266,37.3215,37.5038,101630.0
2018-08-10 10:30:00,49.36,49.65,49.36,49.65,105838.0,37.4962,37.7165,37.4962,37.7165,105838.0
2018-08-10 11:00:00,49.65,49.72,49.53,49.63,72618.0,37.7165,37.7697,37.6254,37.7013,72618.0
2018-08-10 11:30:00,49.61,49.72,49.61,49.63,83306.0,37.6861,37.7697,37.6861,37.7013,83306.0
2018-08-10 12:00:00,49.66,49.74,49.62,49.69,55726.0,37.7241,37.7849,37.6937,37.7469,55726.0
2018-08-10 12:30:00,49.69,49.69,49.59,49.63,131721.0,37.7469,37.7469,37.6709,37.7013,131721.0
2018-08-10 13:00:00,49.62,49.65,49.57,49.61,37552.0,37.6937,37.7165,37.6557,37.6861,37552.0
2018-08-10 13:30:00,49.61,49.66,49.53,49.57,68281.0,37.6861,37.7241,37.6254,37.6557,68281.0
2018-08-10 14:00:00,49.57,49.61,49.48,49.49,35609.0,37.6557,37.6861,37.5874,37.595,35609.0
2018-08-10 14:30:00,49.49,49.54,49.48,49.52,35345.0,37.595,37.633,37.5874,37.6178,35345.0
2018-08-10 15:00:00,49.51,49.66,49.46,49.58,88309.0,37.6102,37.7241,37.5722,37.6633,88309.0
2018-08-10 15:30:00,49.59,49.61,49.51,49.52,159034.0,37.6709,37.6861,37.6102,37.6178,159034.0
2018-08-13 09:30:00,49.56,49.56,49.17,49.53,73188.0,37.6481,37.6481,37.3519,37.6254,73188.0
2018-08-13 10:00:00,49.52,49.74,49.4,49.65,167729.0,37.6178,37.7849,37.5266,37.7165,167729.0
2018-08-13 10:30:00,49.65,49.83,49.62,49.74,149386.0,37.7165,37.8533,37.6937,37.7849,149386.0
2018-08-13 11:00:00,49.74,49.75,49.6,49.69,116800.0,37.7849,37.7925,37.6785,37.7469,116800.0
2018-08-13 11:30:00,49.67,49.7,49.51,49.54,61447.0,37.7317,37.7545,37.6102,37.633,61447.0
2018-08-13 12:00:00,49.52,49.61,49.47,49.53,32466.0,37.6178,37.6861,37.5798,37.6254,32466.0
2018-08-13 12:30:00,49.52,49.53,49.44,49.48,26141.0,37.6178,37.6254,37.557,37.5874,26141.0
2018-08-13 13:00:00,49.48,49.48,49.35,49.45,30556.0,37.5874,37.5874,37.4886,37.5646,30556.0
2018-08-13 13:30:00,49.45,49.47,49.35,49.39,31885.0,37.5646,37.5798,37.4886,37.519,31885.0
2018-08-13 14:00:00,49.4,49.59,49.4,49.59,34175.0,37.5266,37.6709,37.5266,37.6709,34175.0
2018-08-13 14:30:00,49.6,49.63,49.49,49.52,41593.0,37.6785,37.7013,37.595,37.6178,41593.0
2018-08-13 15:00:00,49.51,49.51,49.34,49.34,42505.0,37.6102,37.6102,37.481,37.481,42505.0
2018-08-13 15:30:00,49.35,49.42,49.26,49.28,185440.0,37.4886,37.5418,37.4203,37.4354,185440.0
2018-08-14 09:30:00,49.56,49.63,49.33,49.57,64666.0,37.6481,37.7013,37.4734,37.6557,64666.0
2018-08-14 10:00:00,49.57,49.89,49.54,49.86,110739.0,37.6557,37.8988,37.633,37.876,110739.0
2018-08-14 10:30:00,49.87,49.87,49.67,49.72,160163.0,37.8836,37.8836,37.7317,37.7697,160163.0
2018-08-14 11:00:00,49.74,49.86,49.73,49.78,99620.0,37.7849,37.876,37.7773,37.8153,99620.0
2018-08-14 11:30:00,49.78,49.81,49.73,49.76,91274.0,37.8153,37.8381,37.7773,37.8001,91274.0
2018-08-14 12:00:00,49.76,49.86,49.72,49.85,50579.0,37.8001,37.876,37.7697,37.8684,50579.0
2018-08-14 12:30:00,49.86,49.91,49.82,49.89,90514.0,37.876,37.914,37.8457,37.8988,90514.0
2018-08-14 13:00:00,49.89,49.96,49.81,49.86,54384.0,37.8988,37.952,37.8381,37.876,54384.0
2018-08-14 13:30:00,49.86,49.9,49.79,49.89,108168.0,37.876,37.9064,37.8229,37.8988,108168.0
2018-08-14 14:00:00,49.91,49.96,49.79,49.8,120676.0,37.914,37.952,37.8229,37.8305,120676.0
2018-08-14 14:30:00,49.81,49.96,49.78,49.8,58918.0,37.8381,37.952,37.8153,37.8305,58918.0
2018-08-14 15:00:00,49.8,49.82,49.7,49.71,116274.0,37.8305,37.8457,37.7545,37.7621,116274.0
2018-08-14 15:30:00,49.71,49.79,49.68,49.76,238395.0,37.7621,37.8229,37.7393,37.8001,238395.0
2018-08-15 09:30:00,49.51,49.9,49.48,49.66,74931.0,37.6102,37.9064,37.5874,37.7241,74931.0
2018-08-15 10:00:00,49.66,49.66,49.47,49.5,56874.0,37.7241,37.7241,37.5798,37.6026,56874.0
2018-08-15 10:30:00,49.49,49.55,49.3,49.35,89100.0,37.595,37.6406,37.4506,37.4886,89100.0
2018-08-15 11:00:00,49.35,49.73,49.35,49.7,65766.0,37.4886,37.7773,37.4886,37.7545,65766.0
2018-08-15 11:30:00,49.71,49.78,49.58,49.58,36079.0,37.7621,37.8153,37.6633,37.6633,36079.0
2018-08-15 12:00:00,49.58,49.82,49.58,49.79,41273.0,37.6633,37.8457,37.6633,37.8229,41273.0
2018-08-15 12:30:00,49.81,49.85,49.71,49.76,44120.0,37.8381,37.8684,37.7621,37.8001,44120.0
2018-08-15 13:00:00,49.75,49.78,49.64,49.65,26133.0,37.7925,37.8153,37.7089,37.7165,26133.0
2018-08-15 13:30:00,49.65,49.66,49.49,49.5,33379.0,37.7165,37.7241,37.595,37.6026,33379.0
2018-08-15 14:00:00,49.49,49.52,49.4,49.41,33379.0,37.595,37.6178,37.5266,37.5342,33379.0
2018-08-15 14:30:00,49.41,49.65,49.38,49.65,36788.0,37.5342,37.7165,37.5114,37.7165,36788.0
2018-08-15 15:00:00,49.65,49.69,49.52,49.55,58340.0,37.7165,37.7469,37.6178,37.6406,58340.0
2018-08-15 15:30:00,49.56,49.71,49.56,49.6,167033.0,37.6481,37.7621,37.6481,37.6785,167033.0
2018-08-16 09:30:00,49.89,50.2,49.85,50.17,42464.0,37.8988,38.1343,37.8684,38.1115,42464.0
2018-08-16 10:00:00,50.18,50.35,50.16,50.24,57250.0,38.1191,38.2483,38.1039,38.1647,57250.0
2018-08-16 10:30:00,50.24,50.39,50.23,50.31,42637.0,38.1647,38.2787,38.1571,38.2179,42637.0
2018-08-16 11:00:00,50.32,50.53,50.28,50.49,77169.0,38.2255,38.385,38.1951,38.3546,77169.0
2018-08-16 11:30:00,50.5,50.6,50.44,50.59,81387.0,38.3622,38.4382,38.3166,38.4306,81387.0
2018-08-16 12:00:00,50.59,50.7,50.53,50.66,52772.0,38.4306,38.5141,38.385,38.4838,52772.0
2018-08-16 12:30:00,50.65,50.65,50.44,50.45,40141.0,38.4762,38.4762,38.3166,38.3242,40141.0
2018-08-16 13:00:00,50.46,50.49,50.37,50.39,36723.0,38.3318,38.3546,38.2635,38.2787,36723.0
2018-08-16 13:30:00,50.39,50.43,50.28,50.36,34793.0,38.2787,38.309,38.1951,38.2559,34793.0
2018-08-16 14:00:00,50.35,50.39,50.32,50.36,31847.0,38.2483,38.2787,38.2255,38.2559,31847.0
2018-08-16 14:30:00,50.37,50.39,50.29,50.37,47688.0,38.2635,38.2787,38.2027,38.2635,47688.0
2018-08-16 15:00:00,50.38,50.47,50.36,50.47,70052.0,38.2711,38.3394,38.2559,38.3394,70052.0
2018-08-16 15:30:00,50.46,50.55,50.35,50.41,198939.0,38.3318,38.4002,38.2483,38.2938,198939.0
2018-08-17 09:30:00,50.29,50.48,50.18,50.47,30617.0,38.2027,38.347,38.1191,38.3394,30617.0
2018-08-17 10:00:00,50.43,50.53,50.39,50.52,29225.0,38.309,38.385,38.2787,38.3774,29225.0
2018-08-17 10:30:00,50.52,50.68,50.52,50.6,31557.0,38.3774,38.499,38.3774,38.4382,31557.0
2018-08-17 11:00:00,50.59,50.59,50.48,50.48,51516.0,38.4306,38.4306,38.347,38.347,51516.0
2018-08-17 11:30:00,50.48,50.5,50.41,50.48,55794.0,38.347,38.3622,38.2938,38.347,55794.0
2018-08-17 12:00:00,50.48,50.51,50.38,50.44,37510.0,38.347,38.3698,38.2711,38.3166,37510.0
2018-08-17 12:30:00,50.44,50.45,50.32,50.32,25360.0,38.3166,38.3242,38.2255,38.2255,25360.0
2018-08-17 13:00:00,50.33,50.37,50.28,50.29,27367.0,38.2331,38.2635,38.1951,38.2027,27367.0
2018-08-17 13:30:00,50.29,50.41,50.28,50.41,26213.0,38.2027,38.2938,38.1951,38.2938,26213.0
2018-08-17 14:00:00,50.4,50.57,50.4,50.54,27952.0,38.2863,38.4154,38.2863,38.3926,27952.0
2018-08-17 14:30:00,50.54,50.6,50.53,50.57,23572.0,38.3926,38.4382,38.385,38.4154,23572.0
2018-08-17 15:00:00,50.58,50.58,50.49,50.55,42389.0,38.423,38.423,38.3546,38.4002,42389.0
2018-08-17 15:30:00,50.56,50.64,50.52,50.59,131396.0,38.4078,38.4686,38.3774,38.4306,131396.0
2018-08-20 09:30:00,50.57,50.86,50.46,50.77,123654.0,38.4154,38.6357,38.3318,38.5673,123654.0
2018-08-20 10:00:00,50.77,50.86,50.61,50.65,134141.0,38.5673,38.6357,38.4458,38.4762,134141.0
2018-08-20 10:30:00,50.66,50.66,50.36,50.39,48705.0,38.4838,38.4838,38.2559,38.2787,48705.0
2018-08-20 11:00:00,50.39,50.64,50.39,50.64,39294.0,38.2787,38.4686,38.2787,38.4686,39294.0
2018-08-20 11:30:00,50.64,50.74,50.64,50.66,27489.0,38.4686,38.5445,38.4686,38.4838,27489.0
2018-08-20 12:00:00,50.66,50.76,50.66,50.76,57774.0,38.4838,38.5597,38.4838,38.5597,57774.0
2018-08-20 12:30:00,50.76,50.82,50.66,50.68,59427.0,38.5597,38.6053,38.4838,38.499,59427.0
2018-08-20 13:00:00,50.69,50.73,50.66,50.71,22053.0,38.5066,38.5369,38.4838,38.5217,22053.0
2018-08-20 13:30:00,50.72,50.73,50.67,50.68,31618.0,38.5293,38.5369,38.4914,38.499,31618.0
2018-08-20 14:00:00,50.68,50.71,50.6,50.71,50577.0,38.499,38.5217,38.4382,38.5217,50577.0
2018-08-20 14:30:00,50.72,50.76,50.69,50.75,34517.0,38.5293,38.5597,38.5066,38.5521,34517.0
2018-08-20 15:00:00,50.76,50.79,50.72,50.76,78868.0,38.5597,38.5825,38.5293,38.5597,78868.0
2018-08-20 15:30:00,50.75,50.88,50.75,50.76,135864.0,38.5521,38.6509,38.5521,38.5597,135864.0
2018-08-21 09:30:00,50.85,51.2,50.8,51.15,138783.0,38.6281,38.894,38.5901,38.856,138783.0
2018-08-21 10:00:00,51.16,51.22,51.1,51.2,117060.0,38.8636,38.9092,38.818,38.894,117060.0
2018-08-21 10:30:00,51.2,51.37,51.14,51.37,122214.0,38.894,39.0231,38.8484,39.0231,122214.0
2018-08-21 11:00:00,51.38,51.44,51.23,51.24,63277.0,39.0307,39.0763,38.9168,38.9244,63277.0
2018-08-21 11:30:00,51.22,51.42,51.22,51.41,50633.0,38.9092,39.0611,38.9092,39.0535,50633.0
2018-08-21 12:00:00,51.41,51.55,51.41,51.49,49784.0,39.0535,39.1598,39.0535,39.1143,49784.0
2018-08-21 12:30:00,51.5,51.53,51.36,51.38,61968.0,39.1219,39.1447,39.0155,39.0307,61968.0
2018-08-21 13:00:00,51.38,51.42,51.34,51.39,30589.0,39.0307,39.0611,39.0003,39.0383,30589.0
2018-08-21 13:30:00,51.38,51.49,51.38,51.43,34129.0,39.0307,39.1143,39.0307,39.0687,34129.0
2018-08-21 14:00:00,51.44,51.44,51.32,51.36,31748.0,39.0763,39.0763,38.9851,39.0155,31748.0
2018-08-21 14:30:00,51.36,51.36,51.17,51.23,48128.0,39.0155,39.0155,38.8712,38.9168,48128.0
2018-08-21 15:00:00,51.23,51.35,51.22,51.29,63514.0,38.9168,39.0079,38.9092,38.9623,63514.0
2018-08-21 15:30:00,51.28,51.31,51.16,51.21,151592.0,38.9547,38.9775,38.8636,38.9016,151592.0
2018-08-22 09:30:00,51.09,51.22,50.92,50.97,55045.0,38.8104,38.9092,38.6813,38.7193,55045.0
2018-08-22 10:00:00,50.96,51.05,50.94,50.97,41138.0,38.7117,38.78,38.6965,38.7193,41138.0
2018-08-22 10:30:00,50.97,51.23,50.96,51.14,30579.0,38.7193,38.9168,38.7117,38.8484,30579.0
2018-08-22 11:00:00,51.14,51.19,51.05,51.12,46788.0,38.8484,38.8864,38.78,38.8332,46788.0
2018-08-22 11:30:00,51.13,51.19,51.09,51.17,49251.0,38.8408,38.8864,38.8104,38.8712,49251.0
2018-08-22 12:00:00,51.16,51.18,51.07,51.08,24276.0,38.8636,38.8788,38.7952,38.8028,24276.0
2018-08-22 12:30:00,51.09,51.12,51.04,51.04,28809.0,38.8104,38.8332,38.7724,38.7724,28809.0
2018-08-22 13:00:00,51.04,51.09,51.04,51.09,20808.0,38.7724,38.8104,38.7724,38.8104,20808.0
2018-08-22 13:30:00,51.09,51.13,51.07,51.08,20342.0,38.8104,38.8408,38.7952,38.8028,20342.0
2018-08-22 14:00:00,51.07,51.12,50.99,51.05,51437.0,38.7952,38.8332,38.7344,38.78,51437.0
2018-08-22 14:30:00,51.05,51.06,50.98,50.99,48373.0,38.78,38.7876,38.7268,38.7344,48373.0
2018-08-22 15:00:00,51.0,51.12,51.0,51.1,51821.0,38.742,38.8332,38.742,38.818,51821.0
2018-08-22 15:30:00,51.11,51.15,51.08,51.11,240008.0,38.8256,38.856,38.8028,38.8256,240008.0
2018-08-23 09:30:00,51.09,51.31,50.8,50.8,53769.0,38.8104,38.9775,38.5901,38.5901,53769.0
2018-08-23 10:00:00,50.8,50.87,50.66,50.86,54991.0,38.5901,38.6433,38.4838,38.6357,54991.0
2018-08-23 10:30:00,50.87,50.88,50.63,50.66,38384.0,38.6433,38.6509,38.461,38.4838,38384.0
2018-08-23 11:00:00,50.65,50.72,50.55,50.61,34882.0,38.4762,38.5293,38.4002,38.4458,34882.0
2018-08-23 11:30:00,50.61,50.63,50.43,50.54,89970.0,38.4458,38.461,38.309,38.3926,89970.0
2018-08-23 12:00:00,50.54,50.65,50.47,50.58,103612.0,38.3926,38.4762,38.3394,38.423,103612.0
2018-08-23 12:30:00,50.59,50.6,50.47,50.48,55461.0,38.4306,38.4382,38.3394,38.347,55461.0
2018-08-23 13:00:00,50.49,50.5,50.4,50.48,43093.0,38.3546,38.3622,38.2863,38.347,43093.0
2018-08-23 13:30:00,50.47,50.51,50.46,50.49,30615.0,38.3394,38.3698,38.3318,38.3546,30615.0
2018-08-23 14:00:00,50.49,50.55,50.48,50.53,31656.0,38.3546,38.4002,38.347,38.385,31656.0
2018-08-23 14:30:00,50.54,50.56,50.49,50.51,39612.0,38.3926,38.4078,38.3546,38.3698,39612.0
2018-08-23 15:00:00,50.51,50.59,50.49,50.59,63559.0,38.3698,38.4306,38.3546,38.4306,63559.0
2018-08-23 15:30:00,50.59,50.59,50.48,50.58,161588.0,38.4306,38.4306,38.347,38.423,161588.0
2018-08-24 09:30:00,50.64,50.71,50.35,50.65,55338.0,38.4686,38.5217,38.2483,38.4762,55338.0
2018-08-24 10:00:00,50.67,50.71,50.5,50.55,33431.0,38.4914,38.5217,38.3622,38.4002,33431.0
2018-08-24 10:30:00,50.55,50.61,50.49,50.5,34941.0,38.4002,38.4458,38.3546,38.3622,34941.0
2018-08-24 11:00:00,50.5,50.55,50.41,50.44,24703.0,38.3622,38.4002,38.2938,38.3166,24703.0
2018-08-24 11:30:00,50.44,50.47,50.41,50.46,19050.0,38.3166,38.3394,38.2938,38.3318,19050.0
2018-08-24 12:00:00,50.47,50.5,50.44,50.49,23342.0,38.3394,38.3622,38.3166,38.3546,23342.0
2018-08-24 12:30:00,50.49,50.51,50.46,50.49,25282.0,38.3546,38.3698,38.3318,38.3546,25282.0
2018-08-24 13:00:00,50.49,50.49,50.36,50.37,23054.0,38.3546,38.3546,38.2559,38.2635,23054.0
2018-08-24 13:30:00,50.37,50.38,50.23,50.31,20161.0,38.2635,38.2711,38.1571,38.2179,20161.0
2018-08-24 14:00:00,50.31,50.31,50.23,50.27,20678.0,38.2179,38.2179,38.1571,38.1875,20678.0
2018-08-24 14:30:00,50.27,50.29,50.17,50.21,24171.0,38.1875,38.2027,38.1115,38.1419,24171.0
2018-08-24 15:00:00,50.21,50.31,50.2,50.29,34150.0,38.1419,38.2179,38.1343,38.2027,34150.0
2018-08-24 15:30:00,50.28,50.34,50.23,50.26,122813.0,38.1951,38.2407,38.1571,38.1799,122813.0
2018-08-27 09:30:00,50.47,50.52,50.24,50.46,77941.0,38.3394,38.3774,38.1647,38.3318,77941.0
2018-08-27 10:00:00,50.46,50.72,50.45,50.66,95408.0,38.3318,38.5293,38.3242,38.4838,95408.0
2018-08-27 10:30:00,50.66,50.68,50.54,50.6,74827.0,38.4838,38.499,38.3926,38.4382,74827.0
2018-08-27 11:00:00,50.6,50.76,50.57,50.72,36141.0,38.4382,38.5597,38.4154,38.5293,36141.0
2018-08-27 11:30:00,50.71,50.71,50.62,50.69,49390.0,38.5217,38.5217,38.4534,38.5066,49390.0
2018-08-27 12:00:00,50.69,50.75,50.63,50.63,28429.0,38.5066,38.5521,38.461,38.461,28429.0
2018-08-27 12:30:00,50.62,50.7,50.57,50.59,24895.0,38.4534,38.5141,38.4154,38.4306,24895.0
2018-08-27 13:00:00,50.58,50.6,50.46,50.49,25558.0,38.423,38.4382,38.3318,38.3546,25558.0
2018-08-27 13:30:00,50.49,50.5,50.35,50.49,39459.0,38.3546,38.3622,38.2483,38.3546,39459.0
2018-08-27 14:00:00,50.5,50.52,50.24,50.31,30329.0,38.3622,38.3774,38.1647,38.2179,30329.0
2018-08-27 14:30:00,50.31,50.37,50.22,50.32,36150.0,38.2179,38.2635,38.1495,38.2255,36150.0
2018-08-27 15:00:00,50.31,50.32,50.17,50.25,64093.0,38.2179,38.2255,38.1115,38.1723,64093.0
2018-08-27 15:30:00,50.25,50.32,50.18,50.23,177941.0,38.1723,38.2255,38.1191,38.1571,177941.0
2018-08-28 09:30:00,50.32,50.36,50.11,50.14,50628.0,38.2255,38.2559,38.066,38.0887,50628.0
2018-08-28 10:00:00,50.15,50.24,50.04,50.05,53145.0,38.0963,38.1647,38.0128,38.0204,53145.0
2018-08-28 10:30:00,50.04,50.19,50.01,50.17,102141.0,38.0128,38.1267,37.99,38.1115,102141.0
2018-08-28 11:00:00,50.17,50.31,50.17,50.27,40050.0,38.1115,38.2179,38.1115,38.1875,40050.0
2018-08-28 11:30:00,50.27,50.27,49.91,49.92,46829.0,38.1875,38.1875,37.914,37.9216,46829.0
2018-08-28 12:00:00,49.92,50.01,49.85,49.93,40633.0,37.9216,37.99,37.8684,37.9292,40633.0
2018-08-28 12:30:00,49.94,50.0,49.93,49.96,34451.0,37.9368,37.9824,37.9292,37.952,34451.0
2018-08-28 13:00:00,49.96,50.05,49.93,49.94,41716.0,37.952,38.0204,37.9292,37.9368,41716.0
2018-08-28 13:30:00,49.93,50.08,49.93,50.06,21640.0,37.9292,38.0432,37.9292,38.028,21640.0
2018-08-28 14:00:00,50.05,50.19,50.02,50.18,41779.0,38.0204,38.1267,37.9976,38.1191,41779.0
2018-08-28 14:30:00,50.18,50.19,50.07,50.18,38888.0,38.1191,38.1267,38.0356,38.1191,38888.0
2018-08-28 15:00:00,50.18,50.32,50.18,50.29,66376.0,38.1191,38.2255,38.1191,38.2027,66376.0
2018-08-28 15:30:00,50.28,50.28,50.16,50.22,190690.0,38.1951,38.1951,38.1039,38.1495,190690.0
2018-08-29 09:30:00,50.47,50.47,49.81,49.84,62213.0,38.3394,38.3394,37.8381,37.8609,62213.0
2018-08-29 10:00:00,49.83,49.84,49.67,49.82,63654.0,37.8533,37.8609,37.7317,37.8457,63654.0
2018-08-29 10:30:00,49.82,50.09,49.82,50.07,66663.0,37.8457,38.0508,37.8457,38.0356,66663.0
2018-08-29 11:00:00,50.07,50.11,49.97,50.01,190345.0,38.0356,38.066,37.9596,37.99,190345.0
2018-08-29 11:30:00,50.01,50.04,49.92,49.99,61903.0,37.99,38.0128,37.9216,37.9748,61903.0
2018-08-29 12:00:00,50.0,50.06,49.91,49.91,105433.0,37.9824,38.028,37.914,37.914,105433.0
2018-08-29 12:30:00,49.91,49.92,49.74,49.74,40637.0,37.914,37.9216,37.7849,37.7849,40637.0
2018-08-29 13:00:00,49.74,49.84,49.74,49.8,43732.0,37.7849,37.8609,37.7849,37.8305,43732.0
2018-08-29 13:30:00,49.8,49.81,49.66,49.76,73892.0,37.8305,37.8381,37.7241,37.8001,73892.0
2018-08-29 14:00:00,49.76,49.8,49.66,49.67,66402.0,37.8001,37.8305,37.7241,37.7317,66402.0
2018-08-29 14:30:00,49.67,49.76,49.67,49.68,104897.0,37.7317,37.8001,37.7317,37.7393,104897.0
2018-08-29 15:00:00,49.68,49.79,49.66,49.76,102798.0,37.7393,37.8229,37.7241,37.8001,102798.0
2018-08-29 15:30:00,49.76,49.78,49.69,49.73,323230.0,37.8001,37.8153,37.7469,37.7773,323230.0
2018-08-30 09:30:00,49.62,49.64,49.37,49.46,30526.0,37.6937,37.7089,37.5038,37.5722,30526.0
2018-08-30 10:00:00,49.47,49.53,49.37,49.48,48152.0,37.5798,37.6254,37.5038,37.5874,48152.0
2018-08-30 10:30:00,49.48,49.67,49.43,49.52,155812.0,37.5874,37.7317,37.5494,37.6178,155812.0
2018-08-30 11:00:00,49.51,49.59,49.45,49.48,48762.0,37.6102,37.6709,37.5646,37.5874,48762.0
2018-08-30 11:30:00,49.49,49.53,49.44,49.46,128915.0,37.595,37.6254,37.557,37.5722,128915.0
2018-08-30 12:00:00,49.46,49.52,49.42,49.47,75850.0,37.5722,37.6178,37.5418,37.5798,75850.0
2018-08-30 12:30:00,49.48,49.53,49.4,49.51,135799.0,37.5874,37.6254,37.5266,37.6102,135799.0
2018-08-30 13:00:00,49.51,49.54,49.46,49.5,91535.0,37.6102,37.633,37.5722,37.6026,91535.0
2018-08-30 13:30:00,49.51,49.64,49.51,49.6,50669.0,37.6102,37.7089,37.6102,37.6785,50669.0
2018-08-30 14:00:00,49.61,49.62,49.48,49.59,56637.0,37.6861,37.6937,37.5874,37.6709,56637.0
2018-08-30 14:30:00,49.6,49.69,49.59,49.6,55767.0,37.6785,37.7469,37.6709,37.6785,55767.0
2018-08-30 15:00:00,49.59,49.6,49.47,49.59,68292.0,37.6709,37.6785,37.5798,37.6709,68292.0
2018-08-30 15:30:00,49.59,49.65,49.55,49.61,266897.0,37.6709,37.7165,37.6406,37.6861,266897.0
2018-08-31 09:30:00,49.55,49.84,49.47,49.79,49274.0,37.6406,37.8609,37.5798,37.8229,49274.0
2018-08-31 10:00:00,49.79,49.89,49.69,49.7,38903.0,37.8229,37.8988,37.7469,37.7545,38903.0
2018-08-31 10:30:00,49.7,49.81,49.69,49.78,26977.0,37.7545,37.8381,37.7469,37.8153,26977.0
2018-08-31 11:00:00,49.79,49.89,49.79,49.83,41115.0,37.8229,37.8988,37.8229,37.8533,41115.0
2018-08-31 11:30:00,49.82,49.91,49.8,49.85,23180.0,37.8457,37.914,37.8305,37.8684,23180.0
2018-08-31 12:00:00,49.84,49.86,49.74,49.85,31312.0,37.8609,37.876,37.7849,37.8684,31312.0
2018-08-31 12:30:00,49.86,49.91,49.81,49.91,22836.0,37.876,37.914,37.8381,37.914,22836.0
2018-08-31 13:00:00,49.9,49.91,49.86,49.88,17375.0,37.9064,37.914,37.876,37.8912,17375.0
2018-08-31 13:30:00,49.87,49.93,49.86,49.87,26081.0,37.8836,37.9292,37.876,37.8836,26081.0
2018-08-31 14:00:00,49.88,49.89,49.82,49.85,20983.0,37.8912,37.8988,37.8457,37.8684,20983.0
2018-08-31 14:30:00,49.85,49.95,49.83,49.94,22377.0,37.8684,37.9444,37.8533,37.9368,22377.0
2018-08-31 15:00:00,49.94,50.05,49.94,49.97,63532.0,37.9368,38.0204,37.9368,37.9596,63532.0
2018-08-31 15:30:00,49.97,50.1,49.97,50.05,155362.0,37.9596,38.0584,37.9596,38.0204,155362.0
2018-09-04 09:30:00,50.1,50.1,49.83,50.02,51819.0,38.0584,38.0584,37.8533,37.9976,51819.0
2018-09-04 10:00:00,50.09,50.27,50.0,50.18,52654.0,38.0508,38.1875,37.9824,38.1191,52654.0
2018-09-04 10:30:00,50.18,50.36,50.13,50.32,28943.0,38.1191,38.2559,38.0811,38.2255,28943.0
2018-09-04 11:00:00,50.32,50.35,50.16,50.16,37986.0,38.2255,38.2483,38.1039,38.1039,37986.0
2018-09-04 11:30:00,50.15,50.24,50.09,50.11,25939.0,38.0963,38.1647,38.0508,38.066,25939.0
2018-09-04 12:00:00,50.11,50.13,50.0,50.05,26209.0,38.066,38.0811,37.9824,38.0204,26209.0
2018-09-04 12:30:00,50.05,50.15,50.03,50.15,21090.0,38.0204,38.0963,38.0052,38.0963,21090.0
2018-09-04 13:00:00,50.15,50.18,50.09,50.13,16395.0,38.0963,38.1191,38.0508,38.0811,16395.0
2018-09-04 13:30:00,50.14,50.25,50.13,50.23,48065.0,38.0887,38.1723,38.0811,38.1571,48065.0
2018-09-04 14:00:00,50.23,50.33,50.18,50.28,26009.0,38.1571,38.2331,38.1191,38.1951,26009.0
2018-09-04 14:30:00,50.27,50.31,50.24,50.26,27588.0,38.1875,38.2179,38.1647,38.1799,27588.0
2018-09-04 15:00:00,50.26,50.28,50.03,50.04,75215.0,38.1799,38.1951,38.0052,38.0128,75215.0
2018-09-04 15:30:00,50.04,50.06,49.9,50.02,271927.0,38.0128,38.028,37.9064,37.9976,271927.0
2018-09-05 09:30:00,49.88,50.35,49.88,50.11,33146.0,37.8912,38.2483,37.8912,38.066,33146.0
2018-09-05 10:00:00,50.11,50.28,49.96,50.07,43534.0,38.066,38.1951,37.952,38.0356,43534.0
2018-09-05 10:30:00,50.09,50.27,49.96,50.25,42902.0,38.0508,38.1875,37.952,38.1723,42902.0
2018-09-05 11:00:00,50.25,50.29,50.11,50.12,49614.0,38.1723,38.2027,38.066,38.0736,49614.0
2018-09-05 11:30:00,50.12,50.22,50.08,50.16,69347.0,38.0736,38.1495,38.0432,38.1039,69347.0
2018-09-05 12:00:00,50.16,50.21,50.1,50.15,35781.0,38.1039,38.1419,38.0584,38.0963,35781.0
2018-09-05 12:30:00,50.15,50.2,50.08,50.08,30664.0,38.0963,38.1343,38.0432,38.0432,30664.0
2018-09-05 13:00:00,50.07,50.17,50.05,50.17,40273.0,38.0356,38.1115,38.0204,38.1115,40273.0
2018-09-05 13:30:00,50.17,50.19,50.08,50.1,28594.0,38.1115,38.1267,38.0432,38.0584,28594.0
2018-09-05 14:00:00,50.1,50.11,50.04,50.08,43505.0,38.0584,38.066,38.0128,38.0432,43505.0
2018-09-05 14:30:00,50.07,50.15,50.07,50.13,31633.0,38.0356,38.0963,38.0356,38.0811,31633.0
2018-09-05 15:00:00,50.13,50.21,50.08,50.12,53143.0,38.0811,38.1419,38.0432,38.0736,53143.0
2018-09-05 15:30:00,50.12,50.16,50.0,50.09,203025.0,38.0736,38.1039,37.9824,38.0508,203025.0
2018-09-06 09:30:00,50.13,50.38,50.04,50.24,33421.0,38.0811,38.2711,38.0128,38.1647,33421.0
2018-09-06 10:00:00,50.23,50.27,50.07,50.26,81745.0,38.1571,38.1875,38.0356,38.1799,81745.0
2018-09-06 10:30:00,50.26,50.26,49.86,49.93,33368.0,38.1799,38.1799,37.876,37.9292,33368.0
2018-09-06 11:00:00,49.94,49.96,49.76,49.83,47002.0,37.9368,37.952,37.8001,37.8533,47002.0
2018-09-06 11:30:00,49.83,49.91,49.72,49.81,21515.0,37.8533,37.914,37.7697,37.8381,21515.0
2018-09-06 12:00:00,49.79,49.79,49.69,49.7,19823.0,37.8229,37.8229,37.7469,37.7545,19823.0
2018-09-06 12:30:00,49.71,49.77,49.67,49.71,56398.0,37.7621,37.8077,37.7317,37.7621,56398.0
2018-09-06 13:00:00,49.71,49.73,49.58,49.62,25314.0,37.7621,37.7773,37.6633,37.6937,25314.0
2018-09-06 13:30:00,49.62,49.68,49.53,49.54,80491.0,37.6937,37.7393,37.6254,37.633,80491.0
2018-09-06 14:00:00,49.55,49.68,49.55,49.65,29945.0,37.6406,37.7393,37.6406,37.7165,29945.0
2018-09-06 14:30:00,49.66,49.76,49.66,49.71,32755.0,37.7241,37.8001,37.7241,37.7621,32755.0
2018-09-06 15:00:00,49.71,49.79,49.7,49.75,37671.0,37.7621,37.8229,37.7545,37.7925,37671.0
2018-09-06 15:30:00,49.76,49.77,49.59,49.62,162002.0,37.8001,37.8077,37.6709,37.6937,162002.0
2018-09-07 09:30:00,49.79,49.85,49.47,49.48,32697.0,37.8229,37.8684,37.5798,37.5874,32697.0
2018-09-07 10:00:00,49.48,49.65,49.44,49.55,42438.0,37.5874,37.7165,37.557,37.6406,42438.0
2018-09-07 10:30:00,49.55,49.55,49.34,49.34,37036.0,37.6406,37.6406,37.481,37.481,37036.0
2018-09-07 11:00:00,49.34,49.48,49.32,49.47,41725.0,37.481,37.5874,37.4658,37.5798,41725.0
2018-09-07 11:30:00,49.49,49.62,49.45,49.58,95873.0,37.595,37.6937,37.5646,37.6633,95873.0
2018-09-07 12:00:00,49.58,49.61,49.3,49.33,68139.0,37.6633,37.6861,37.4506,37.4734,68139.0
2018-09-07 12:30:00,49.34,49.4,49.27,49.37,33495.0,37.481,37.5266,37.4279,37.5038,33495.0
2018-09-07 13:00:00,49.38,49.4,49.29,49.4,23892.0,37.5114,37.5266,37.443,37.5266,23892.0
2018-09-07 13:30:00,49.41,49.47,49.35,49.37,29880.0,37.5342,37.5798,37.4886,37.5038,29880.0
2018-09-07 14:00:00,49.36,49.5,49.36,49.49,52371.0,37.4962,37.6026,37.4962,37.595,52371.0
2018-09-07 14:30:00,49.49,49.55,49.44,49.53,52671.0,37.595,37.6406,37.557,37.6254,52671.0
2018-09-07 15:00:00,49.52,49.65,49.52,49.58,59496.0,37.6178,37.7165,37.6178,37.6633,59496.0
2018-09-07 15:30:00,49.57,49.65,49.53,49.58,134291.0,37.6557,37.7165,37.6254,37.6633,134291.0
2018-09-10 09:30:00,49.83,49.83,49.42,49.7,79160.0,37.8533,37.8533,37.5418,37.7545,79160.0
2018-09-10 10:00:00,49.7,49.73,49.58,49.68,82968.0,37.7545,37.7773,37.6633,37.7393,82968.0
2018-09-10 10:30:00,49.68,49.69,49.59,49.66,84832.0,37.7393,37.7469,37.6709,37.7241,84832.0
2018-09-10 11:00:00,49.67,49.73,49.61,49.66,72879.0,37.7317,37.7773,37.6861,37.7241,72879.0
2018-09-10 11:30:00,49.67,49.7,49.51,49.54,38703.0,37.7317,37.7545,37.6102,37.633,38703.0
2018-09-10 12:00:00,49.55,49.6,49.44,49.44,24037.0,37.6406,37.6785,37.557,37.557,24037.0
2018-09-10 12:30:00,49.44,49.5,49.4,49.41,21701.0,37.557,37.6026,37.5266,37.5342,21701.0
2018-09-10 13:00:00,49.41,49.44,49.38,49.41,17665.0,37.5342,37.557,37.5114,37.5342,17665.0
2018-09-10 13:30:00,49.41,49.44,49.38,49.44,22503.0,37.5342,37.557,37.5114,37.557,22503.0
2018-09-10 14:00:00,49.45,49.55,49.45,49.54,45029.0,37.5646,37.6406,37.5646,37.633,45029.0
2018-09-10 14:30:00,49.55,49.55,49.44,49.46,27178.0,37.6406,37.6406,37.557,37.5722,27178.0
2018-09-10 15:00:00,49.46,49.49,49.42,49.44,27534.0,37.5722,37.595,37.5418,37.557,27534.0
2018-09-10 15:30:00,49.44,49.51,49.4,49.47,110542.0,37.557,37.6102,37.5266,37.5798,110542.0
2018-09-11 09:30:00,49.29,49.48,49.29,49.46,52780.0,37.443,37.5874,37.443,37.5722,52780.0
2018-09-11 10:00:00,49.49,49.54,49.42,49.53,35851.0,37.595,37.633,37.5418,37.6254,35851.0
2018-09-11 10:30:00,49.52,49.52,49.29,49.39,54195.0,37.6178,37.6178,37.443,37.519,54195.0
2018-09-11 11:00:00,49.38,49.55,49.37,49.54,29590.0,37.5114,37.6406,37.5038,37.633,29590.0
2018-09-11 11:30:00,49.55,49.66,49.52,49.61,124940.0,37.6406,37.7241,37.6178,37.6861,124940.0
2018-09-11 12:00:00,49.61,49.68,49.57,49.63,77004.0,37.6861,37.7393,37.6557,37.7013,77004.0
2018-09-11 12:30:00,49.63,49.67,49.56,49.67,53616.0,37.7013,37.7317,37.6481,37.7317,53616.0
2018-09-11 13:00:00,49.67,49.69,49.61,49.64,41232.0,37.7317,37.7469,37.6861,37.7089,41232.0
2018-09-11 13:30:00,49.64,49.64,49.4,49.41,60559.0,37.7089,37.7089,37.5266,37.5342,60559.0
2018-09-11 14:00:00,49.4,49.42,49.34,49.39,22405.0,37.5266,37.5418,37.481,37.519,22405.0
2018-09-11 14:30:00,49.4,49.42,49.3,49.3,13400.0,37.5266,37.5418,37.4506,37.4506,13400.0
2018-09-11 15:00:00,49.3,49.34,49.25,49.26,23184.0,37.4506,37.481,37.4127,37.4203,23184.0
2018-09-11 15:30:00,49.26,49.28,49.2,49.27,129328.0,37.4203,37.4354,37.3747,37.4279,129328.0
2018-09-12 09:30:00,49.13,49.13,48.58,48.58,154763.0,37.3215,37.3215,36.9037,36.9037,154763.0
2018-09-12 10:00:00,48.58,48.63,48.14,48.16,108137.0,36.9037,36.9417,36.5694,36.5846,108137.0
2018-09-12 10:30:00,48.15,48.44,48.12,48.25,106451.0,36.577,36.7973,36.5543,36.653,106451.0
2018-09-12 11:00:00,48.25,48.51,48.21,48.51,45419.0,36.653,36.8505,36.6226,36.8505,45419.0
2018-09-12 11:30:00,48.51,48.53,48.2,48.22,33049.0,36.8505,36.8657,36.615,36.6302,33049.0
2018-09-12 12:00:00,48.23,48.28,48.13,48.2,38805.0,36.6378,36.6758,36.5619,36.615,38805.0
2018-09-12 12:30:00,48.2,48.22,48.1,48.12,30502.0,36.615,36.6302,36.5391,36.5543,30502.0
2018-09-12 13:00:00,48.13,48.22,48.1,48.17,87499.0,36.5619,36.6302,36.5391,36.5922,87499.0
2018-09-12 13:30:00,48.17,48.18,48.07,48.11,34387.0,36.5922,36.5998,36.5163,36.5467,34387.0
2018-09-12 14:00:00,48.12,48.2,48.04,48.15,36099.0,36.5543,36.615,36.4935,36.577,36099.0
2018-09-12 14:30:00,48.15,48.24,48.14,48.21,52054.0,36.577,36.6454,36.5694,36.6226,52054.0
2018-09-12 15:00:00,48.22,48.28,48.18,48.28,44069.0,36.6302,36.6758,36.5998,36.6758,44069.0
2018-09-12 15:30:00,48.28,48.31,48.19,48.21,193493.0,36.6758,36.6986,36.6074,36.6226,193493.0
2018-09-13 09:30:00,48.32,48.34,48.08,48.19,147325.0,36.7062,36.7214,36.5239,36.6074,147325.0
2018-09-13 10:00:00,48.19,48.26,48.08,48.08,92167.0,36.6074,36.6606,36.5239,36.5239,92167.0
2018-09-13 10:30:00,48.09,48.14,47.74,47.77,84634.0,36.5315,36.5694,36.2656,36.2884,84634.0
2018-09-13 11:00:00,47.79,47.89,47.73,47.77,53104.0,36.3036,36.3795,36.258,36.2884,53104.0
2018-09-13 11:30:00,47.78,47.97,47.78,47.97,58504.0,36.296,36.4403,36.296,36.4403,58504.0
2018-09-13 12:00:00,47.98,48.03,47.91,47.99,119540.0,36.4479,36.4859,36.3947,36.4555,119540.0
2018-09-13 12:30:00,48.0,48.08,47.98,48.05,48023.0,36.4631,36.5239,36.4479,36.5011,48023.0
2018-09-13 13:00:00,48.05,48.06,47.9,47.94,45345.0,36.5011,36.5087,36.3871,36.4175,45345.0
2018-09-13 13:30:00,47.95,48.03,47.93,47.96,42373.0,36.4251,36.4859,36.4099,36.4327,42373.0
2018-09-13 14:00:00,47.96,48.02,47.9,47.93,49481.0,36.4327,36.4783,36.3871,36.4099,49481.0
2018-09-13 14:30:00,47.93,47.99,47.91,47.99,47766.0,36.4099,36.4555,36.3947,36.4555,47766.0
2018-09-13 15:00:00,47.99,48.0,47.86,47.86,60021.0,36.4555,36.4631,36.3567,36.3567,60021.0
2018-09-13 15:30:00,47.86,47.91,47.8,47.9,297578.0,36.3567,36.3947,36.3112,36.3871,297578.0
2018-09-14 09:30:00,47.98,48.16,47.88,47.9,113641.0,36.4479,36.5846,36.3719,36.3871,113641.0
2018-09-14 10:00:00,47.92,48.08,47.78,48.02,91249.0,36.4023,36.5239,36.296,36.4783,91249.0
2018-09-14 10:30:00,48.03,48.18,47.98,48.09,59311.0,36.4859,36.5998,36.4479,36.5315,59311.0
2018-09-14 11:00:00,48.09,48.26,48.08,48.21,41238.0,36.5315,36.6606,36.5239,36.6226,41238.0
2018-09-14 11:30:00,48.22,48.24,48.15,48.21,25797.0,36.6302,36.6454,36.577,36.6226,25797.0
2018-09-14 12:00:00,48.21,48.21,48.05,48.14,78300.0,36.6226,36.6226,36.5011,36.5694,78300.0
2018-09-14 12:30:00,48.13,48.14,48.08,48.1,39227.0,36.5619,36.5694,36.5239,36.5391,39227.0
2018-09-14 13:00:00,48.09,48.13,48.05,48.09,33048.0,36.5315,36.5619,36.5011,36.5315,33048.0
2018-09-14 13:30:00,48.09,48.14,48.06,48.13,45923.0,36.5315,36.5694,36.5087,36.5619,45923.0
2018-09-14 14:00:00,48.13,48.16,48.1,48.11,89384.0,36.5619,36.5846,36.5391,36.5467,89384.0
2018-09-14 14:30:00,48.11,48.17,48.09,48.16,34469.0,36.5467,36.5922,36.5315,36.5846,34469.0
2018-09-14 15:00:00,48.16,48.16,48.09,48.13,44084.0,36.5846,36.5846,36.5315,36.5619,44084.0
2018-09-14 15:30:00,48.13,48.16,48.03,48.07,185897.0,36.5619,36.5846,36.4859,36.5163,185897.0
2018-09-17 09:30:00,48.16,48.21,47.61,47.68,70010.0,36.5846,36.6226,36.1668,36.22,70010.0
2018-09-17 10:00:00,47.69,47.69,47.42,47.44,97691.0,36.2276,36.2276,36.0225,36.0377,97691.0
2018-09-17 10:30:00,47.43,47.56,47.36,47.4,84847.0,36.0301,36.1289,35.9769,36.0073,84847.0
2018-09-17 11:00:00,47.4,47.66,47.39,47.55,58208.0,36.0073,36.2048,35.9997,36.1213,58208.0
2018-09-17 11:30:00,47.55,47.59,47.47,47.48,80030.0,36.1213,36.1516,36.0605,36.0681,80030.0
2018-09-17 12:00:00,47.49,47.52,47.39,47.39,47364.0,36.0757,36.0985,35.9997,35.9997,47364.0
2018-09-17 12:30:00,47.4,47.46,47.34,47.4,59994.0,36.0073,36.0529,35.9617,36.0073,59994.0
2018-09-17 13:00:00,47.4,47.41,47.31,47.36,38412.0,36.0073,36.0149,35.9389,35.9769,38412.0
2018-09-17 13:30:00,47.36,47.47,47.32,47.43,55279.0,35.9769,36.0605,35.9465,36.0301,55279.0
2018-09-17 14:00:00,47.43,47.54,47.41,47.49,48693.0,36.0301,36.1137,36.0149,36.0757,48693.0
2018-09-17 14:30:00,47.49,47.53,47.38,47.41,74734.0,36.0757,36.1061,35.9921,36.0149,74734.0
2018-09-17 15:00:00,47.41,47.42,47.29,47.3,109558.0,36.0149,36.0225,35.9237,35.9313,109558.0
2018-09-17 15:30:00,47.3,47.44,47.28,47.39,367721.0,35.9313,36.0377,35.9162,35.9997,367721.0
2018-09-18 09:30:00,47.35,47.5,46.89,46.91,71673.0,35.9693,36.0833,35.6199,35.6351,71673.0
2018-09-18 10:00:00,46.9,47.05,46.81,46.98,69408.0,35.6275,35.7414,35.5591,35.6883,69408.0
2018-09-18 10:30:00,46.98,47.05,46.95,47.0,63624.0,35.6883,35.7414,35.6655,35.7035,63624.0
2018-09-18 11:00:00,47.02,47.07,46.96,47.01,61471.0,35.7186,35.7566,35.6731,35.711,61471.0
2018-09-18 11:30:00,47.01,47.07,46.91,47.0,36523.0,35.711,35.7566,35.6351,35.7035,36523.0
2018-09-18 12:00:00,47.0,47.07,46.94,46.95,74780.0,35.7035,35.7566,35.6579,35.6655,74780.0
2018-09-18 12:30:00,46.96,47.07,46.94,47.04,48909.0,35.6731,35.7566,35.6579,35.7338,48909.0
2018-09-18 13:00:00,47.05,47.08,46.98,47.02,45731.0,35.7414,35.7642,35.6883,35.7186,45731.0
2018-09-18 13:30:00,47.01,47.02,46.92,46.93,34535.0,35.711,35.7186,35.6427,35.6503,34535.0
2018-09-18 14:00:00,46.93,46.95,46.89,46.94,35100.0,35.6503,35.6655,35.6199,35.6579,35100.0
2018-09-18 14:30:00,46.95,46.95,46.84,46.86,44670.0,35.6655,35.6655,35.5819,35.5971,44670.0
2018-09-18 15:00:00,46.85,46.91,46.83,46.84,92855.0,35.5895,35.6351,35.5743,35.5819,92855.0
2018-09-18 15:30:00,46.84,46.9,46.82,46.88,242831.0,35.5819,35.6275,35.5667,35.6123,242831.0
2018-09-19 09:30:00,46.72,47.28,46.45,47.23,295466.0,35.677,36.1046,35.4708,36.0664,295466.0
2018-09-19 10:00:00,47.24,47.47,47.24,47.45,165507.0,36.0741,36.2497,36.0741,36.2344,165507.0
2018-09-19 10:30:00,47.44,47.46,47.29,47.36,82769.0,36.2268,36.2421,36.1123,36.1657,82769.0
2018-09-19 11:00:00,47.36,47.41,47.25,47.34,64067.0,36.1657,36.2039,36.0817,36.1504,64067.0
2018-09-19 11:30:00,47.34,47.47,47.3,47.43,96325.0,36.1504,36.2497,36.1199,36.2192,96325.0
2018-09-19 12:00:00,47.44,47.49,47.4,47.48,46941.0,36.2268,36.265,36.1963,36.2574,46941.0
2018-09-19 12:30:00,47.47,47.57,47.4,47.56,57935.0,36.2497,36.3261,36.1963,36.3184,57935.0
2018-09-19 13:00:00,47.56,47.66,47.56,47.61,84904.0,36.3184,36.3948,36.3184,36.3566,84904.0
2018-09-19 13:30:00,47.61,47.64,47.49,47.57,68813.0,36.3566,36.3795,36.265,36.3261,68813.0
2018-09-19 14:00:00,47.56,47.64,47.55,47.6,51829.0,36.3184,36.3795,36.3108,36.349,51829.0
2018-09-19 14:30:00,47.59,47.7,47.57,47.64,56711.0,36.3414,36.4254,36.3261,36.3795,56711.0
2018-09-19 15:00:00,47.64,47.69,47.62,47.66,110260.0,36.3795,36.4177,36.3643,36.3948,110260.0
2018-09-19 15:30:00,47.67,47.74,47.58,47.64,298725.0,36.4024,36.4559,36.3337,36.3795,298725.0
2018-09-20 09:30:00,47.81,48.14,47.78,48.01,114809.0,36.5094,36.7614,36.4864,36.6621,114809.0
2018-09-20 10:00:00,48.02,48.17,47.93,48.02,157330.0,36.6697,36.7843,36.601,36.6697,157330.0
2018-09-20 10:30:00,48.02,48.21,47.99,48.16,109207.0,36.6697,36.8148,36.6468,36.7766,109207.0
2018-09-20 11:00:00,48.16,48.23,48.01,48.11,48944.0,36.7766,36.8301,36.6621,36.7384,48944.0
2018-09-20 11:30:00,48.1,48.25,48.06,48.2,47002.0,36.7308,36.8454,36.7003,36.8072,47002.0
2018-09-20 12:00:00,48.21,48.27,48.15,48.2,98807.0,36.8148,36.8606,36.769,36.8072,98807.0
2018-09-20 12:30:00,48.21,48.31,48.18,48.3,32325.0,36.8148,36.8912,36.7919,36.8835,32325.0
2018-09-20 13:00:00,48.31,48.38,48.2,48.21,32893.0,36.8912,36.9446,36.8072,36.8148,32893.0
2018-09-20 13:30:00,48.2,48.25,48.17,48.18,34514.0,36.8072,36.8454,36.7843,36.7919,34514.0
2018-09-20 14:00:00,48.18,48.27,48.17,48.21,45137.0,36.7919,36.8606,36.7843,36.8148,45137.0
2018-09-20 14:30:00,48.2,48.21,47.91,47.94,107578.0,36.8072,36.8148,36.5857,36.6086,107578.0
2018-09-20 15:00:00,47.94,48.02,47.88,47.93,101749.0,36.6086,36.6697,36.5628,36.601,101749.0
2018-09-20 15:30:00,47.93,47.96,47.84,47.89,218394.0,36.601,36.6239,36.5323,36.5704,218394.0
2018-09-21 09:30:00,47.8,48.16,47.77,47.83,231153.0,36.5017,36.7766,36.4788,36.5246,231153.0
2018-09-21 10:00:00,47.85,47.94,47.62,47.64,37017.0,36.5399,36.6086,36.3643,36.3795,37017.0
2018-09-21 10:30:00,47.61,47.71,47.58,47.6,39828.0,36.3566,36.433,36.3337,36.349,39828.0
2018-09-21 11:00:00,47.62,47.74,47.6,47.72,27576.0,36.3643,36.4559,36.349,36.4406,27576.0
2018-09-21 11:30:00,47.73,47.78,47.71,47.78,36884.0,36.4483,36.4864,36.433,36.4864,36884.0
2018-09-21 12:00:00,47.78,47.79,47.59,47.64,35430.0,36.4864,36.4941,36.3414,36.3795,35430.0
2018-09-21 12:30:00,47.64,47.77,47.63,47.75,40951.0,36.3795,36.4788,36.3719,36.4635,40951.0
2018-09-21 13:00:00,47.74,47.81,47.7,47.75,23458.0,36.4559,36.5094,36.4254,36.4635,23458.0
2018-09-21 13:30:00,47.75,47.77,47.69,47.75,18971.0,36.4635,36.4788,36.4177,36.4635,18971.0
2018-09-21 14:00:00,47.76,47.79,47.73,47.74,18709.0,36.4712,36.4941,36.4483,36.4559,18709.0
2018-09-21 14:30:00,47.73,47.76,47.6,47.61,87937.0,36.4483,36.4712,36.349,36.3566,87937.0
2018-09-21 15:00:00,47.61,47.63,47.54,47.57,30878.0,36.3566,36.3719,36.3032,36.3261,30878.0
2018-09-21 15:30:00,47.57,47.65,47.46,47.64,402613.0,36.3261,36.3872,36.2421,36.3795,402613.0
2018-09-24 09:30:00,47.6,47.75,47.52,47.57,61343.0,36.349,36.4635,36.2879,36.3261,61343.0
2018-09-24 10:00:00,47.56,47.56,47.38,47.41,51504.0,36.3184,36.3184,36.181,36.2039,51504.0
2018-09-24 10:30:00,47.4,47.4,47.27,47.33,51823.0,36.1963,36.1963,36.097,36.1428,51823.0
2018-09-24 11:00:00,47.34,47.35,47.13,47.23,62408.0,36.1504,36.1581,35.9901,36.0664,62408.0
2018-09-24 11:30:00,47.22,47.3,47.07,47.1,57333.0,36.0588,36.1199,35.9443,35.9672,57333.0
2018-09-24 12:00:00,47.11,47.13,47.0,47.06,57059.0,35.9748,35.9901,35.8908,35.9366,57059.0
2018-09-24 12:30:00,47.05,47.11,46.99,47.06,49877.0,35.929,35.9748,35.8832,35.9366,49877.0
2018-09-24 13:00:00,47.07,47.21,47.06,47.13,75485.0,35.9443,36.0512,35.9366,35.9901,75485.0
2018-09-24 13:30:00,47.13,47.19,47.1,47.14,46021.0,35.9901,36.0359,35.9672,35.9977,46021.0
2018-09-24 14:00:00,47.14,47.28,47.12,47.26,72020.0,35.9977,36.1046,35.9824,36.0894,72020.0
2018-09-24 14:30:00,47.25,47.32,47.23,47.25,25174.0,36.0817,36.1352,36.0664,36.0817,25174.0
2018-09-24 15:00:00,47.24,47.27,47.19,47.19,36681.0,36.0741,36.097,36.0359,36.0359,36681.0
2018-09-24 15:30:00,47.19,47.28,47.18,47.26,224139.0,36.0359,36.1046,36.0283,36.0894,224139.0
2018-09-25 09:30:00,47.41,47.49,47.27,47.27,53380.0,36.2039,36.265,36.097,36.097,53380.0
2018-09-25 10:00:00,47.27,47.38,47.2,47.34,32674.0,36.097,36.181,36.0435,36.1504,32674.0
2018-09-25 10:30:00,47.34,47.39,47.23,47.26,73642.0,36.1504,36.1886,36.0664,36.0894,73642.0
2018-09-25 11:00:00,47.24,47.31,47.18,47.25,49315.0,36.0741,36.1275,36.0283,36.0817,49315.0
2018-09-25 11:30:00,47.24,47.24,47.17,47.17,37047.0,36.0741,36.0741,36.0206,36.0206,37047.0
2018-09-25 12:00:00,47.17,47.19,47.14,47.18,32212.0,36.0206,36.0359,35.9977,36.0283,32212.0
2018-09-25 12:30:00,47.17,47.2,47.1,47.14,21399.0,36.0206,36.0435,35.9672,35.9977,21399.0
2018-09-25 13:00:00,47.13,47.16,47.1,47.15,43465.0,35.9901,36.013,35.9672,36.0054,43465.0
2018-09-25 13:30:00,47.14,47.18,47.11,47.18,36673.0,35.9977,36.0283,35.9748,36.0283,36673.0
2018-09-25 14:00:00,47.18,47.23,47.15,47.2,34532.0,36.0283,36.0664,36.0054,36.0435,34532.0
2018-09-25 14:30:00,47.19,47.19,47.03,47.1,181485.0,36.0359,36.0359,35.9137,35.9672,181485.0
2018-09-25 15:00:00,47.1,47.11,47.03,47.07,141988.0,35.9672,35.9748,35.9137,35.9443,141988.0
2018-09-25 15:30:00,47.07,47.15,47.01,47.05,178387.0,35.9443,36.0054,35.8984,35.929,178387.0
2018-09-26 09:30:00,47.11,47.2,47.0,47.01,114779.0,35.9748,36.0435,35.8908,35.8984,114779.0
2018-09-26 10:00:00,47.0,47.01,46.85,46.95,81876.0,35.8908,35.8984,35.7763,35.8526,81876.0
2018-09-26 10:30:00,46.93,46.98,46.83,46.84,35117.0,35.8374,35.8755,35.761,35.7686,35117.0
2018-09-26 11:00:00,46.84,46.85,46.73,46.75,36906.0,35.7686,35.7763,35.6846,35.6999,36906.0
2018-09-26 11:30:00,46.75,46.76,46.67,46.72,33837.0,35.6999,35.7075,35.6388,35.677,33837.0
2018-09-26 12:00:00,46.72,46.74,46.65,46.73,32313.0,35.677,35.6923,35.6235,35.6846,32313.0
2018-09-26 12:30:00,46.73,46.78,46.69,46.73,27284.0,35.6846,35.7228,35.6541,35.6846,27284.0
2018-09-26 13:00:00,46.73,46.73,46.64,46.68,54314.0,35.6846,35.6846,35.6159,35.6464,54314.0
2018-09-26 13:30:00,46.69,46.73,46.63,46.71,47194.0,35.6541,35.6846,35.6083,35.6694,47194.0
2018-09-26 14:00:00,46.73,46.86,46.63,46.75,127796.0,35.6846,35.7839,35.6083,35.6999,127796.0
2018-09-26 14:30:00,46.75,46.77,46.61,46.61,46047.0,35.6999,35.7152,35.593,35.593,46047.0
2018-09-26 15:00:00,46.6,46.6,46.37,46.4,83137.0,35.5854,35.5854,35.4097,35.4326,83137.0
2018-09-26 15:30:00,46.4,46.4,46.07,46.14,320257.0,35.4326,35.4326,35.1806,35.2341,320257.0
2018-09-27 09:30:00,46.22,46.22,45.79,46.13,84032.0,35.2952,35.2952,34.9668,35.2264,84032.0
2018-09-27 10:00:00,46.14,46.27,46.1,46.16,109889.0,35.2341,35.3334,35.2035,35.2494,109889.0
2018-09-27 10:30:00,46.16,46.35,46.16,46.23,67478.0,35.2494,35.3944,35.2494,35.3028,67478.0
2018-09-27 11:00:00,46.23,46.33,46.2,46.31,49949.0,35.3028,35.3792,35.2799,35.3639,49949.0
2018-09-27 11:30:00,46.31,46.32,46.21,46.31,52561.0,35.3639,35.3715,35.2875,35.3639,52561.0
2018-09-27 12:00:00,46.3,46.31,46.21,46.25,31938.0,35.3563,35.3639,35.2875,35.3181,31938.0
2018-09-27 12:30:00,46.25,46.28,46.21,46.21,36248.0,35.3181,35.341,35.2875,35.2875,36248.0
2018-09-27 13:00:00,46.21,46.26,46.15,46.21,52665.0,35.2875,35.3257,35.2417,35.2875,52665.0
2018-09-27 13:30:00,46.2,46.23,46.15,46.16,56167.0,35.2799,35.3028,35.2417,35.2494,56167.0
2018-09-27 14:00:00,46.15,46.16,46.07,46.12,44991.0,35.2417,35.2494,35.1806,35.2188,44991.0
2018-09-27 14:30:00,46.11,46.12,46.02,46.02,47060.0,35.2112,35.2188,35.1424,35.1424,47060.0
2018-09-27 15:00:00,46.03,46.08,45.92,45.93,74670.0,35.1501,35.1883,35.0661,35.0737,74670.0
2018-09-27 15:30:00,45.94,45.96,45.83,45.92,296632.0,35.0814,35.0966,34.9974,35.0661,296632.0
2018-09-28 09:30:00,45.72,46.1,45.24,45.96,172893.0,34.9134,35.2035,34.5468,35.0966,172893.0
2018-09-28 10:00:00,45.96,46.13,45.91,46.13,65204.0,35.0966,35.2264,35.0584,35.2264,65204.0
2018-09-28 10:30:00,46.14,46.15,45.97,46.07,41590.0,35.2341,35.2417,35.1043,35.1806,41590.0
2018-09-28 11:00:00,46.08,46.11,45.9,45.94,70601.0,35.1883,35.2112,35.0508,35.0814,70601.0
2018-09-28 11:30:00,45.93,45.96,45.83,45.85,60608.0,35.0737,35.0966,34.9974,35.0126,60608.0
2018-09-28 12:00:00,45.83,46.02,45.82,46.01,82395.0,34.9974,35.1424,34.9897,35.1348,82395.0
2018-09-28 12:30:00,46.03,46.06,45.93,46.01,50680.0,35.1501,35.173,35.0737,35.1348,50680.0
2018-09-28 13:00:00,46.01,46.09,46.0,46.01,34931.0,35.1348,35.1959,35.1272,35.1348,34931.0
2018-09-28 13:30:00,46.01,46.05,45.89,45.9,73998.0,35.1348,35.1654,35.0432,35.0508,73998.0
2018-09-28 14:00:00,45.9,45.99,45.87,45.96,60276.0,35.0508,35.1195,35.0279,35.0966,60276.0
2018-09-28 14:30:00,45.96,45.97,45.81,45.82,44126.0,35.0966,35.1043,34.9821,34.9897,44126.0
2018-09-28 15:00:00,45.83,45.84,45.73,45.81,106835.0,34.9974,35.005,34.921,34.9821,106835.0
2018-09-28 15:30:00,45.81,45.81,45.66,45.78,284506.0,34.9821,34.9821,34.8675,34.9592,284506.0
2018-10-01 09:30:00,46.0,46.08,45.64,45.97,67461.0,35.1272,35.1883,34.8523,35.1043,67461.0
2018-10-01 10:00:00,45.97,46.09,45.87,45.89,74257.0,35.1043,35.1959,35.0279,35.0432,74257.0
2018-10-01 10:30:00,45.89,45.9,45.75,45.77,57119.0,35.0432,35.0508,34.9363,34.9515,57119.0
2018-10-01 11:00:00,45.76,45.81,45.53,45.56,65760.0,34.9439,34.9821,34.7683,34.7912,65760.0
2018-10-01 11:30:00,45.57,45.64,45.36,45.37,67767.0,34.7988,34.8523,34.6385,34.6461,67767.0
2018-10-01 12:00:00,45.38,45.46,45.27,45.33,46425.0,34.6537,34.7148,34.5697,34.6155,46425.0
2018-10-01 12:30:00,45.33,45.39,45.24,45.27,40946.0,34.6155,34.6614,34.5468,34.5697,40946.0
2018-10-01 13:00:00,45.26,45.37,45.25,45.35,40842.0,34.5621,34.6461,34.5545,34.6308,40842.0
2018-10-01 13:30:00,45.38,45.39,45.26,45.26,48698.0,34.6537,34.6614,34.5621,34.5621,48698.0
2018-10-01 14:00:00,45.27,45.35,45.23,45.32,36939.0,34.5697,34.6308,34.5392,34.6079,36939.0
2018-10-01 14:30:00,45.32,45.32,45.2,45.24,78025.0,34.6079,34.6079,34.5163,34.5468,78025.0
2018-10-01 15:00:00,45.24,45.27,45.1,45.16,67559.0,34.5468,34.5697,34.4399,34.4857,67559.0
2018-10-01 15:30:00,45.14,45.25,45.08,45.24,270750.0,34.4705,34.5545,34.4246,34.5468,270750.0
2018-10-02 09:30:00,45.11,45.48,44.97,45.2,111812.0,34.4475,34.7301,34.3406,34.5163,111812.0
2018-10-02 10:00:00,45.19,45.19,44.84,44.92,49339.0,34.5086,34.5086,34.2414,34.3025,49339.0
2018-10-02 10:30:00,44.93,44.93,44.73,44.79,77511.0,34.3101,34.3101,34.1574,34.2032,77511.0
2018-10-02 11:00:00,44.79,45.0,44.74,44.77,79463.0,34.2032,34.3635,34.165,34.1879,79463.0
2018-10-02 11:30:00,44.78,44.91,44.77,44.87,64089.0,34.1955,34.2948,34.1879,34.2643,64089.0
2018-10-02 12:00:00,44.86,44.86,44.69,44.71,48108.0,34.2566,34.2566,34.1268,34.1421,48108.0
2018-10-02 12:30:00,44.71,44.84,44.7,44.82,40348.0,34.1421,34.2414,34.1345,34.2261,40348.0
2018-10-02 13:00:00,44.83,44.84,44.72,44.73,37050.0,34.2337,34.2414,34.1497,34.1574,37050.0
2018-10-02 13:30:00,44.73,44.83,44.72,44.83,61716.0,34.1574,34.2337,34.1497,34.2337,61716.0
2018-10-02 14:00:00,44.81,44.9,44.81,44.9,94222.0,34.2185,34.2872,34.2185,34.2872,94222.0
2018-10-02 14:30:00,44.89,44.93,44.86,44.92,53891.0,34.2795,34.3101,34.2566,34.3025,53891.0
2018-10-02 15:00:00,44.91,44.96,44.87,44.91,80315.0,34.2948,34.333,34.2643,34.2948,80315.0
2018-10-02 15:30:00,44.92,45.04,44.92,45.02,254878.0,34.3025,34.3941,34.3025,34.3788,254878.0
2018-10-03 09:30:00,45.18,45.51,44.79,45.07,85700.0,34.501,34.753,34.2032,34.417,85700.0
2018-10-03 10:00:00,45.08,45.29,45.04,45.24,75799.0,34.4246,34.585,34.3941,34.5468,75799.0
2018-10-03 10:30:00,45.24,45.38,45.19,45.28,47884.0,34.5468,34.6537,34.5086,34.5774,47884.0
2018-10-03 11:00:00,45.28,45.56,45.26,45.55,75833.0,34.5774,34.7912,34.5621,34.7835,75833.0
2018-10-03 11:30:00,45.55,46.02,45.51,46.01,139752.0,34.7835,35.1424,34.753,35.1348,139752.0
2018-10-03 12:00:00,46.01,46.09,45.91,46.03,135734.0,35.1348,35.1959,35.0584,35.1501,135734.0
2018-10-03 12:30:00,46.03,46.17,46.01,46.04,77313.0,35.1501,35.257,35.1348,35.1577,77313.0
2018-10-03 13:00:00,46.03,46.13,46.0,46.12,48863.0,35.1501,35.2264,35.1272,35.2188,48863.0
2018-10-03 13:30:00,46.12,46.13,46.03,46.12,50531.0,35.2188,35.2264,35.1501,35.2188,50531.0
2018-10-03 14:00:00,46.14,46.28,46.11,46.15,78591.0,35.2341,35.341,35.2112,35.2417,78591.0
2018-10-03 14:30:00,46.16,46.16,45.91,46.03,121324.0,35.2494,35.2494,35.0584,35.1501,121324.0
2018-10-03 15:00:00,46.04,46.05,45.81,45.89,215720.0,35.1577,35.1654,34.9821,35.0432,215720.0
2018-10-03 15:30:00,45.88,45.99,45.84,45.91,402273.0,35.0355,35.1195,35.005,35.0584,402273.0
2018-10-04 09:30:00,45.91,47.04,45.77,46.69,367074.0,35.0584,35.9214,34.9515,35.6541,367074.0
2018-10-04 10:00:00,46.69,46.7,46.27,46.29,113469.0,35.6541,35.6617,35.3334,35.3486,113469.0
2018-10-04 10:30:00,46.29,46.42,46.21,46.24,50532.0,35.3486,35.4479,35.2875,35.3104,50532.0
2018-10-04 11:00:00,46.24,46.32,46.08,46.13,35809.0,35.3104,35.3715,35.1883,35.2264,35809.0
2018-10-04 11:30:00,46.13,46.17,45.94,45.96,53710.0,35.2264,35.257,35.0814,35.0966,53710.0
2018-10-04 12:00:00,45.96,45.96,45.72,45.9,48825.0,35.0966,35.0966,34.9134,35.0508,48825.0
2018-10-04 12:30:00,45.88,45.94,45.8,45.84,59306.0,35.0355,35.0814,34.9745,35.005,59306.0
2018-10-04 13:00:00,45.84,45.84,45.71,45.82,49157.0,35.005,35.005,34.9057,34.9897,49157.0
2018-10-04 13:30:00,45.81,45.89,45.71,45.83,45978.0,34.9821,35.0432,34.9057,34.9974,45978.0
2018-10-04 14:00:00,45.83,45.92,45.79,45.9,86730.0,34.9974,35.0661,34.9668,35.0508,86730.0
2018-10-04 14:30:00,45.89,46.02,45.86,46.0,60199.0,35.0432,35.1424,35.0203,35.1272,60199.0
2018-10-04 15:00:00,45.98,46.12,45.97,46.06,79126.0,35.1119,35.2188,35.1043,35.173,79126.0
2018-10-04 15:30:00,46.06,46.11,45.95,46.09,185814.0,35.173,35.2112,35.089,35.1959,185814.0
2018-10-05 09:30:00,46.19,46.32,45.99,46.21,80720.0,35.2723,35.3715,35.1195,35.2875,80720.0
2018-10-05 10:00:00,46.22,46.4,46.09,46.18,89034.0,35.2952,35.4326,35.1959,35.2646,89034.0
2018-10-05 10:30:00,46.17,46.17,45.97,46.05,49208.0,35.257,35.257,35.1043,35.1654,49208.0
2018-10-05 11:00:00,46.04,46.05,45.86,45.86,48988.0,35.1577,35.1654,35.0203,35.0203,48988.0
2018-10-05 11:30:00,45.85,45.88,45.62,45.67,48637.0,35.0126,35.0355,34.837,34.8752,48637.0
2018-10-05 12:00:00,45.66,45.91,45.65,45.86,45371.0,34.8675,35.0584,34.8599,35.0203,45371.0
2018-10-05 12:30:00,45.84,45.85,45.71,45.71,52796.0,35.005,35.0126,34.9057,34.9057,52796.0
2018-10-05 13:00:00,45.71,45.74,45.54,45.6,63078.0,34.9057,34.9286,34.7759,34.8217,63078.0
2018-10-05 13:30:00,45.6,45.73,45.58,45.67,73564.0,34.8217,34.921,34.8065,34.8752,73564.0
2018-10-05 14:00:00,45.66,45.74,45.59,45.62,48170.0,34.8675,34.9286,34.8141,34.837,48170.0
2018-10-05 14:30:00,45.63,45.78,45.6,45.76,50900.0,34.8446,34.9592,34.8217,34.9439,50900.0
2018-10-05 15:00:00,45.76,45.82,45.67,45.68,50643.0,34.9439,34.9897,34.8752,34.8828,50643.0
2018-10-05 15:30:00,45.68,45.81,45.62,45.73,149268.0,34.8828,34.9821,34.837,34.921,149268.0
2018-10-08 09:30:00,45.66,45.75,45.47,45.49,52747.0,34.8675,34.9363,34.7225,34.7377,52747.0
2018-10-08 10:00:00,45.5,45.74,45.46,45.73,36974.0,34.7454,34.9286,34.7148,34.921,36974.0
2018-10-08 10:30:00,45.73,45.88,45.7,45.73,49404.0,34.921,35.0355,34.8981,34.921,49404.0
2018-10-08 11:00:00,45.72,45.83,45.69,45.81,57147.0,34.9134,34.9974,34.8905,34.9821,57147.0
2018-10-08 11:30:00,45.8,45.85,45.66,45.68,43989.0,34.9745,35.0126,34.8675,34.8828,43989.0
2018-10-08 12:00:00,45.68,45.94,45.66,45.91,50105.0,34.8828,35.0814,34.8675,35.0584,50105.0
2018-10-08 12:30:00,45.91,45.96,45.82,45.83,35447.0,35.0584,35.0966,34.9897,34.9974,35447.0
2018-10-08 13:00:00,45.83,45.97,45.78,45.8,39724.0,34.9974,35.1043,34.9592,34.9745,39724.0
2018-10-08 13:30:00,45.8,45.94,45.77,45.93,39787.0,34.9745,35.0814,34.9515,35.0737,39787.0
2018-10-08 14:00:00,45.93,46.15,45.92,46.06,69478.0,35.0737,35.2417,35.0661,35.173,69478.0
2018-10-08 14:30:00,46.07,46.13,45.99,45.99,51352.0,35.1806,35.2264,35.1195,35.1195,51352.0
2018-10-08 15:00:00,45.99,46.17,45.98,46.05,65442.0,35.1195,35.257,35.1119,35.1654,65442.0
2018-10-08 15:30:00,46.07,46.17,46.02,46.02,181023.0,35.1806,35.257,35.1424,35.1424,181023.0
2018-10-09 09:30:00,45.89,45.93,45.51,45.72,58813.0,35.0432,35.0737,34.753,34.9134,58813.0
2018-10-09 10:00:00,45.73,45.83,45.63,45.83,72711.0,34.921,34.9974,34.8446,34.9974,72711.0
2018-10-09 10:30:00,45.82,45.88,45.64,45.65,95363.0,34.9897,35.0355,34.8523,34.8599,95363.0
2018-10-09 11:00:00,45.65,45.8,45.65,45.71,116043.0,34.8599,34.9745,34.8599,34.9057,116043.0
2018-10-09 11:30:00,45.7,45.77,45.67,45.77,84204.0,34.8981,34.9515,34.8752,34.9515,84204.0
2018-10-09 12:00:00,45.77,45.84,45.68,45.72,145755.0,34.9515,35.005,34.8828,34.9134,145755.0
2018-10-09 12:30:00,45.71,45.76,45.62,45.69,46011.0,34.9057,34.9439,34.837,34.8905,46011.0
2018-10-09 13:00:00,45.7,45.75,45.66,45.69,44987.0,34.8981,34.9363,34.8675,34.8905,44987.0
2018-10-09 13:30:00,45.69,45.72,45.61,45.7,162249.0,34.8905,34.9134,34.8294,34.8981,162249.0
2018-10-09 14:00:00,45.7,45.71,45.63,45.65,148524.0,34.8981,34.9057,34.8446,34.8599,148524.0
2018-10-09 14:30:00,45.66,45.72,45.59,45.66,102471.0,34.8675,34.9134,34.8141,34.8675,102471.0
2018-10-09 15:00:00,45.66,45.72,45.55,45.6,131349.0,34.8675,34.9134,34.7835,34.8217,131349.0
2018-10-09 15:30:00,45.59,45.64,45.49,45.53,266628.0,34.8141,34.8523,34.7377,34.7683,266628.0
2018-10-10 09:30:00,45.62,45.96,45.48,45.81,156128.0,34.837,35.0966,34.7301,34.9821,156128.0
2018-10-10 10:00:00,45.8,45.97,45.67,45.93,78539.0,34.9745,35.1043,34.8752,35.0737,78539.0
2018-10-10 10:30:00,45.92,46.0,45.82,45.97,56381.0,35.0661,35.1272,34.9897,35.1043,56381.0
2018-10-10 11:00:00,45.95,45.99,45.61,45.73,83902.0,35.089,35.1195,34.8294,34.921,83902.0
2018-10-10 11:30:00,45.73,45.8,45.63,45.71,58893.0,34.921,34.9745,34.8446,34.9057,58893.0
2018-10-10 12:00:00,45.7,45.77,45.64,45.65,46268.0,34.8981,34.9515,34.8523,34.8599,46268.0
2018-10-10 12:30:00,45.65,45.67,45.55,45.57,44918.0,34.8599,34.8752,34.7835,34.7988,44918.0
2018-10-10 13:00:00,45.56,45.82,45.5,45.72,49065.0,34.7912,34.9897,34.7454,34.9134,49065.0
2018-10-10 13:30:00,45.71,45.88,45.67,45.85,67753.0,34.9057,35.0355,34.8752,35.0126,67753.0
2018-10-10 14:00:00,45.86,45.87,45.5,45.54,62465.0,35.0203,35.0279,34.7454,34.7759,62465.0
2018-10-10 14:30:00,45.53,45.6,45.39,45.59,74732.0,34.7683,34.8217,34.6614,34.8141,74732.0
2018-10-10 15:00:00,45.59,45.59,45.28,45.51,113222.0,34.8141,34.8141,34.5774,34.753,113222.0
2018-10-10 15:30:00,45.51,45.52,45.1,45.13,269465.0,34.753,34.7606,34.4399,34.4628,269465.0
2018-10-11 09:30:00,45.01,45.08,44.59,45.05,92771.0,34.3712,34.4246,34.0505,34.4017,92771.0
2018-10-11 10:00:00,45.04,45.06,44.83,44.91,71765.0,34.3941,34.4094,34.2337,34.2948,71765.0
2018-10-11 10:30:00,44.89,45.06,44.73,44.75,50810.0,34.2795,34.4094,34.1574,34.1726,50810.0
2018-10-11 11:00:00,44.76,44.77,44.48,44.56,75947.0,34.1803,34.1879,33.9665,34.0275,75947.0
2018-10-11 11:30:00,44.57,44.69,44.46,44.59,106843.0,34.0352,34.1268,33.9512,34.0505,106843.0
2018-10-11 12:00:00,44.6,44.83,44.56,44.72,56926.0,34.0581,34.2337,34.0275,34.1497,56926.0
2018-10-11 12:30:00,44.71,44.76,44.57,44.6,64668.0,34.1421,34.1803,34.0352,34.0581,64668.0
2018-10-11 13:00:00,44.59,44.63,44.46,44.51,74088.0,34.0505,34.081,33.9512,33.9894,74088.0
2018-10-11 13:30:00,44.5,44.56,44.37,44.48,51749.0,33.9817,34.0275,33.8825,33.9665,51749.0
2018-10-11 14:00:00,44.47,44.52,44.26,44.27,77352.0,33.9588,33.997,33.7985,33.8061,77352.0
2018-10-11 14:30:00,44.26,44.26,43.75,43.89,146160.0,33.7985,33.7985,33.409,33.5159,146160.0
2018-10-11 15:00:00,43.89,44.23,43.8,44.02,180537.0,33.5159,33.7755,33.4472,33.6152,180537.0
2018-10-11 15:30:00,44.02,44.08,43.5,43.55,469088.0,33.6152,33.661,33.2181,33.2563,469088.0
2018-10-12 09:30:00,44.27,44.27,43.54,43.79,123802.0,33.8061,33.8061,33.2486,33.4395,123802.0
2018-10-12 10:00:00,43.75,43.8,42.87,42.98,93536.0,33.409,33.4472,32.737,32.821,93536.0
2018-10-12 10:30:00,43.05,43.22,42.99,43.15,94892.0,32.8745,33.0043,32.8286,32.9508,94892.0
2018-10-12 11:00:00,43.15,43.17,42.88,42.92,137541.0,32.9508,32.9661,32.7446,32.7752,137541.0
2018-10-12 11:30:00,42.91,42.99,42.69,42.74,126671.0,32.7675,32.8286,32.5995,32.6377,126671.0
2018-10-12 12:00:00,42.73,42.73,42.45,42.47,141191.0,32.6301,32.6301,32.4163,32.4315,141191.0
2018-10-12 12:30:00,42.46,42.47,41.9,41.97,175676.0,32.4239,32.4315,31.9963,32.0497,175676.0
2018-10-12 13:00:00,41.96,42.3,41.91,42.08,145093.0,32.0421,32.3017,32.0039,32.1337,145093.0
2018-10-12 13:30:00,42.08,42.38,42.0,42.25,130882.0,32.1337,32.3628,32.0726,32.2635,130882.0
2018-10-12 14:00:00,42.25,42.38,42.14,42.38,93920.0,32.2635,32.3628,32.1795,32.3628,93920.0
2018-10-12 14:30:00,42.4,42.43,42.14,42.39,94736.0,32.3781,32.401,32.1795,32.3705,94736.0
2018-10-12 15:00:00,42.41,42.72,42.37,42.71,107409.0,32.3857,32.6225,32.3552,32.6148,107409.0
2018-10-12 15:30:00,42.71,42.97,42.63,42.85,387177.0,32.6148,32.8134,32.5537,32.7217,387177.0
2018-10-15 09:30:00,42.94,43.53,42.89,43.06,123836.0,32.7905,33.241,32.7523,32.8821,123836.0
2018-10-15 10:00:00,43.1,43.23,42.93,43.12,80459.0,32.9126,33.0119,32.7828,32.9279,80459.0
2018-10-15 10:30:00,43.11,43.19,42.88,42.9,90025.0,32.9203,32.9814,32.7446,32.7599,90025.0
2018-10-15 11:00:00,42.91,43.27,42.91,43.2,91433.0,32.7675,33.0425,32.7675,32.989,91433.0
2018-10-15 11:30:00,43.19,43.28,43.07,43.09,83874.0,32.9814,33.0501,32.8897,32.905,83874.0
2018-10-15 12:00:00,43.08,43.16,42.94,42.99,81179.0,32.8974,32.9585,32.7905,32.8286,81179.0
2018-10-15 12:30:00,43.0,43.09,42.94,43.05,75489.0,32.8363,32.905,32.7905,32.8745,75489.0
2018-10-15 13:00:00,43.06,43.22,43.06,43.19,76851.0,32.8821,33.0043,32.8821,32.9814,76851.0
2018-10-15 13:30:00,43.2,43.35,43.18,43.34,100894.0,32.989,33.1035,32.9737,33.0959,100894.0
2018-10-15 14:00:00,43.34,43.35,43.15,43.16,109013.0,33.0959,33.1035,32.9508,32.9585,109013.0
2018-10-15 14:30:00,43.16,43.32,43.15,43.28,254310.0,32.9585,33.0806,32.9508,33.0501,254310.0
2018-10-15 15:00:00,43.28,43.45,43.24,43.29,267237.0,33.0501,33.1799,33.0195,33.0577,267237.0
2018-10-15 15:30:00,43.28,43.28,42.95,42.99,370588.0,33.0501,33.0501,32.7981,32.8286,370588.0
2018-10-16 09:30:00,43.17,43.17,42.21,42.45,85663.0,32.9661,32.9661,32.233,32.4163,85663.0
2018-10-16 10:00:00,42.46,42.59,42.33,42.49,137149.0,32.4239,32.5232,32.3246,32.4468,137149.0
2018-10-16 10:30:00,42.48,42.57,42.42,42.53,129366.0,32.4392,32.5079,32.3934,32.4774,129366.0
2018-10-16 11:00:00,42.53,42.59,42.49,42.58,77092.0,32.4774,32.5232,32.4468,32.5155,77092.0
2018-10-16 11:30:00,42.58,42.63,42.49,42.52,60407.0,32.5155,32.5537,32.4468,32.4697,60407.0
2018-10-16 12:00:00,42.51,42.57,42.45,42.52,93023.0,32.4621,32.5079,32.4163,32.4697,93023.0
2018-10-16 12:30:00,42.52,42.65,42.49,42.54,87199.0,32.4697,32.569,32.4468,32.485,87199.0
2018-10-16 13:00:00,42.54,42.6,42.49,42.58,72483.0,32.485,32.5308,32.4468,32.5155,72483.0
2018-10-16 13:30:00,42.6,42.73,42.59,42.67,72717.0,32.5308,32.6301,32.5232,32.5843,72717.0
2018-10-16 14:00:00,42.68,42.72,42.49,42.58,124657.0,32.5919,32.6225,32.4468,32.5155,124657.0
2018-10-16 14:30:00,42.58,42.65,42.52,42.55,97285.0,32.5155,32.569,32.4697,32.4926,97285.0
2018-10-16 15:00:00,42.56,42.56,42.47,42.48,205252.0,32.5003,32.5003,32.4315,32.4392,205252.0
2018-10-16 15:30:00,42.48,42.75,42.45,42.73,332199.0,32.4392,32.6454,32.4163,32.6301,332199.0
2018-10-17 09:30:00,42.65,42.78,42.44,42.67,127609.0,32.569,32.6683,32.4086,32.5843,127609.0
2018-10-17 10:00:00,42.66,42.7,42.34,42.35,84794.0,32.5766,32.6072,32.3323,32.3399,84794.0
2018-10-17 10:30:00,42.34,42.37,42.1,42.16,92990.0,32.3323,32.3552,32.149,32.1948,92990.0
2018-10-17 11:00:00,42.15,42.52,42.14,42.5,80475.0,32.1872,32.4697,32.1795,32.4545,80475.0
2018-10-17 11:30:00,42.52,42.78,42.48,42.76,141484.0,32.4697,32.6683,32.4392,32.653,141484.0
2018-10-17 12:00:00,42.77,43.06,42.73,42.99,166624.0,32.6606,32.8821,32.6301,32.8286,166624.0
2018-10-17 12:30:00,42.99,43.34,42.91,43.34,141062.0,32.8286,33.0959,32.7675,33.0959,141062.0
2018-10-17 13:00:00,43.34,43.35,43.05,43.08,84813.0,33.0959,33.1035,32.8745,32.8974,84813.0
2018-10-17 13:30:00,43.1,43.23,43.07,43.21,67821.0,32.9126,33.0119,32.8897,32.9966,67821.0
2018-10-17 14:00:00,43.2,43.28,43.02,43.04,56568.0,32.989,33.0501,32.8515,32.8668,56568.0
2018-10-17 14:30:00,43.04,43.22,43.01,43.19,57994.0,32.8668,33.0043,32.8439,32.9814,57994.0
2018-10-17 15:00:00,43.19,43.25,43.09,43.15,74239.0,32.9814,33.0272,32.905,32.9508,74239.0
2018-10-17 15:30:00,43.14,43.16,42.95,43.11,225739.0,32.9432,32.9585,32.7981,32.9203,225739.0
2018-10-18 09:30:00,42.98,43.32,42.89,43.09,78575.0,32.821,33.0806,32.7523,32.905,78575.0
2018-10-18 10:00:00,43.06,43.35,42.97,43.32,48312.0,32.8821,33.1035,32.8134,33.0806,48312.0
2018-10-18 10:30:00,43.33,43.41,43.21,43.27,56798.0,33.0883,33.1494,32.9966,33.0425,56798.0
2018-10-18 11:00:00,43.25,43.49,43.17,43.18,86077.0,33.0272,33.2105,32.9661,32.9737,86077.0
2018-10-18 11:30:00,43.18,43.18,42.88,42.93,75490.0,32.9737,32.9737,32.7446,32.7828,75490.0
2018-10-18 12:00:00,42.9,43.12,42.85,43.04,46486.0,32.7599,32.9279,32.7217,32.8668,46486.0
2018-10-18 12:30:00,43.0,43.08,42.94,43.05,45417.0,32.8363,32.8974,32.7905,32.8745,45417.0
2018-10-18 13:00:00,43.04,43.11,42.76,42.79,74705.0,32.8668,32.9203,32.653,32.6759,74705.0
2018-10-18 13:30:00,42.79,42.82,42.66,42.72,70848.0,32.6759,32.6988,32.5766,32.6225,70848.0
2018-10-18 14:00:00,42.71,42.84,42.66,42.71,90082.0,32.6148,32.7141,32.5766,32.6148,90082.0
2018-10-18 14:30:00,42.72,42.76,42.6,42.64,76056.0,32.6225,32.653,32.5308,32.5614,76056.0
2018-10-18 15:00:00,42.63,42.65,42.41,42.52,110516.0,32.5537,32.569,32.3857,32.4697,110516.0
2018-10-18 15:30:00,42.51,42.66,42.46,42.66,363861.0,32.4621,32.5766,32.4239,32.5766,363861.0
2018-10-19 09:30:00,42.47,42.75,41.93,42.75,144576.0,32.4315,32.6454,32.0192,32.6454,144576.0
2018-10-19 10:00:00,42.79,42.8,42.48,42.62,77439.0,32.6759,32.6835,32.4392,32.5461,77439.0
2018-10-19 10:30:00,42.61,42.73,42.46,42.65,77245.0,32.5385,32.6301,32.4239,32.569,77245.0
2018-10-19 11:00:00,42.68,42.84,42.62,42.77,96266.0,32.5919,32.7141,32.5461,32.6606,96266.0
2018-10-19 11:30:00,42.76,42.89,42.66,42.87,103417.0,32.653,32.7523,32.5766,32.737,103417.0
2018-10-19 12:00:00,42.87,42.89,42.68,42.72,106059.0,32.737,32.7523,32.5919,32.6225,106059.0
2018-10-19 12:30:00,42.71,42.75,42.6,42.6,66487.0,32.6148,32.6454,32.5308,32.5308,66487.0
2018-10-19 13:00:00,42.59,42.67,42.46,42.5,143881.0,32.5232,32.5843,32.4239,32.4545,143881.0
2018-10-19 13:30:00,42.49,42.5,42.32,42.32,80870.0,32.4468,32.4545,32.317,32.317,80870.0
2018-10-19 14:00:00,42.32,42.33,42.17,42.26,91782.0,32.317,32.3246,32.2025,32.2712,91782.0
2018-10-19 14:30:00,42.25,42.31,42.15,42.23,102817.0,32.2635,32.3094,32.1872,32.2483,102817.0
2018-10-19 15:00:00,42.24,42.25,42.01,42.15,126688.0,32.2559,32.2635,32.0803,32.1872,126688.0
2018-10-19 15:30:00,42.14,42.14,41.96,41.99,323651.0,32.1795,32.1795,32.0421,32.065,323651.0
2018-10-22 09:30:00,42.15,42.25,41.68,41.81,127456.0,32.1872,32.2635,31.8283,31.9275,127456.0
2018-10-22 10:00:00,41.8,41.85,41.31,41.44,115508.0,31.9199,31.9581,31.5457,31.645,115508.0
2018-10-22 10:30:00,41.46,41.58,41.4,41.45,121088.0,31.6603,31.7519,31.6145,31.6526,121088.0
2018-10-22 11:00:00,41.43,41.44,41.15,41.35,138368.0,31.6374,31.645,31.4236,31.5763,138368.0
2018-10-22 11:30:00,41.36,41.39,41.13,41.14,73600.0,31.5839,31.6068,31.4083,31.4159,73600.0
2018-10-22 12:00:00,41.15,41.2,40.85,40.92,113920.0,31.4236,31.4617,31.1945,31.2479,113920.0
2018-10-22 12:30:00,40.93,40.93,40.76,40.91,82893.0,31.2556,31.2556,31.1257,31.2403,82893.0
2018-10-22 13:00:00,40.91,40.98,40.76,40.82,87319.0,31.2403,31.2937,31.1257,31.1716,87319.0
2018-10-22 13:30:00,40.81,40.94,40.72,40.75,74441.0,31.1639,31.2632,31.0952,31.1181,74441.0
2018-10-22 14:00:00,40.75,40.81,40.39,40.4,99097.0,31.1181,31.1639,30.8432,30.8508,99097.0
2018-10-22 14:30:00,40.39,40.51,40.25,40.46,103531.0,30.8432,30.9348,30.7363,30.8966,103531.0
2018-10-22 15:00:00,40.45,40.57,40.34,40.41,153041.0,30.889,30.9806,30.805,30.8585,153041.0
2018-10-22 15:30:00,40.41,40.48,40.25,40.33,484275.0,30.8585,30.9119,30.7363,30.7974,484275.0
2018-10-23 09:30:00,36.65,40.43,36.65,40.03,133006.0,27.9872,30.8737,27.9872,30.5683,133006.0
2018-10-23 10:00:00,40.07,40.14,39.05,39.05,117730.0,30.5988,30.6523,29.8199,29.8199,117730.0
2018-10-23 10:30:00,39.05,39.58,38.85,39.45,130651.0,29.8199,30.2246,29.6672,30.1254,130651.0
2018-10-23 11:00:00,39.44,40.26,39.33,40.05,111597.0,30.1177,30.7439,30.0337,30.5836,111597.0
2018-10-23 11:30:00,40.03,40.19,39.7,39.81,121038.0,30.5683,30.6905,30.3163,30.4003,121038.0
2018-10-23 12:00:00,39.85,39.86,39.44,39.61,89572.0,30.4308,30.4385,30.1177,30.2476,89572.0
2018-10-23 12:30:00,39.61,39.66,39.34,39.34,54127.0,30.2476,30.2857,30.0414,30.0414,54127.0
2018-10-23 13:00:00,39.36,39.74,39.34,39.6,65965.0,30.0566,30.3468,30.0414,30.2399,65965.0
2018-10-23 13:30:00,39.61,39.71,39.22,39.26,85441.0,30.2476,30.3239,29.9497,29.9803,85441.0
2018-10-23 14:00:00,39.26,39.42,39.2,39.24,129194.0,29.9803,30.1025,29.9345,29.965,129194.0
2018-10-23 14:30:00,39.24,39.59,39.2,39.56,148774.0,29.965,30.2323,29.9345,30.2094,148774.0
2018-10-23 15:00:00,39.57,39.68,39.5,39.55,179702.0,30.217,30.301,30.1636,30.2017,179702.0
2018-10-23 15:30:00,39.55,39.58,39.31,39.35,503693.0,30.2017,30.2246,30.0185,30.049,503693.0
2018-10-24 09:30:00,39.09,39.33,38.49,38.59,195961.0,29.8505,30.0337,29.3923,29.4686,195961.0
2018-10-24 10:00:00,38.58,38.64,38.18,38.31,158222.0,29.461,29.5068,29.1556,29.2548,158222.0
2018-10-24 10:30:00,38.32,38.35,37.76,37.79,161677.0,29.2625,29.2854,28.8348,28.8577,161677.0
2018-10-24 11:00:00,37.79,37.88,37.62,37.66,155682.0,28.8577,28.9265,28.7279,28.7585,155682.0
2018-10-24 11:30:00,37.65,37.84,37.62,37.79,215659.0,28.7508,28.8959,28.7279,28.8577,215659.0
2018-10-24 12:00:00,37.78,37.82,37.49,37.49,73080.0,28.8501,28.8806,28.6286,28.6286,73080.0
2018-10-24 12:30:00,37.5,37.51,37.16,37.27,166377.0,28.6363,28.6439,28.3766,28.4606,166377.0
2018-10-24 13:00:00,37.26,37.26,36.99,37.09,141817.0,28.453,28.453,28.2468,28.3232,141817.0
2018-10-24 13:30:00,37.1,37.25,36.96,37.12,111300.0,28.3308,28.4454,28.2239,28.3461,111300.0
2018-10-24 14:00:00,37.13,37.32,36.99,37.31,329204.0,28.3537,28.4988,28.2468,28.4912,329204.0
2018-10-24 14:30:00,37.32,37.43,37.09,37.14,176011.0,28.4988,28.5828,28.3232,28.3614,176011.0
2018-10-24 15:00:00,37.13,37.13,36.79,36.79,283341.0,28.3537,28.3537,28.0941,28.0941,283341.0
2018-10-24 15:30:00,36.78,36.89,36.48,36.53,498715.0,28.0865,28.1705,27.8574,27.8956,498715.0
2018-10-25 09:30:00,36.91,37.28,36.69,37.08,250211.0,28.1857,28.4683,28.0177,28.3156,250211.0
2018-10-25 10:00:00,37.06,37.3,37.0,37.11,187654.0,28.3003,28.4836,28.2545,28.3385,187654.0
2018-10-25 10:30:00,37.11,37.45,37.05,37.34,112174.0,28.3385,28.5981,28.2927,28.5141,112174.0
2018-10-25 11:00:00,37.35,37.47,37.05,37.47,280192.0,28.5217,28.6134,28.2927,28.6134,280192.0
2018-10-25 11:30:00,37.49,37.49,37.18,37.26,182161.0,28.6286,28.6286,28.3919,28.453,182161.0
2018-10-25 12:00:00,37.26,37.3,37.1,37.12,116592.0,28.453,28.4836,28.3308,28.3461,116592.0
2018-10-25 12:30:00,37.11,37.17,37.05,37.15,110063.0,28.3385,28.3843,28.2927,28.369,110063.0
2018-10-25 13:00:00,37.15,37.18,36.93,37.04,127768.0,28.369,28.3919,28.201,28.285,127768.0
2018-10-25 13:30:00,37.04,37.19,37.02,37.02,148952.0,28.285,28.3996,28.2697,28.2697,148952.0
2018-10-25 14:00:00,37.02,37.31,36.96,37.3,266960.0,28.2697,28.4912,28.2239,28.4836,266960.0
2018-10-25 14:30:00,37.3,37.49,37.28,37.47,174922.0,28.4836,28.6286,28.4683,28.6134,174922.0
2018-10-25 15:00:00,37.47,37.49,37.25,37.39,193981.0,28.6134,28.6286,28.4454,28.5523,193981.0
2018-10-25 15:30:00,37.4,37.43,36.98,37.08,746393.0,28.5599,28.5828,28.2392,28.3156,746393.0
2018-10-26 09:30:00,36.99,36.99,36.54,36.61,151621.0,28.2468,28.2468,27.9032,27.9567,151621.0
2018-10-26 10:00:00,36.6,36.67,36.31,36.54,108571.0,27.949,28.0025,27.7276,27.9032,108571.0
2018-10-26 10:30:00,36.53,36.58,36.24,36.25,89648.0,27.8956,27.9337,27.6741,27.6817,89648.0
2018-10-26 11:00:00,36.24,36.76,36.24,36.73,82511.0,27.6741,28.0712,27.6741,28.0483,82511.0
2018-10-26 11:30:00,36.74,36.97,36.48,36.48,147155.0,28.0559,28.2316,27.8574,27.8574,147155.0
2018-10-26 12:00:00,36.48,36.71,36.47,36.69,96896.0,27.8574,28.033,27.8497,28.0177,96896.0
2018-10-26 12:30:00,36.68,36.93,36.63,36.82,179586.0,28.0101,28.201,27.9719,28.117,179586.0
2018-10-26 13:00:00,36.83,37.03,36.75,36.78,151704.0,28.1247,28.2774,28.0636,28.0865,151704.0
2018-10-26 13:30:00,36.77,36.93,36.65,36.91,175116.0,28.0788,28.201,27.9872,28.1857,175116.0
2018-10-26 14:00:00,36.91,36.98,36.7,36.79,139020.0,28.1857,28.2392,28.0254,28.0941,139020.0
2018-10-26 14:30:00,36.78,36.9,36.43,36.45,117179.0,28.0865,28.1781,27.8192,27.8345,117179.0
2018-10-26 15:00:00,36.45,36.65,36.32,36.58,221458.0,27.8345,27.9872,27.7352,27.9337,221458.0
2018-10-26 15:30:00,36.57,36.78,36.43,36.61,413666.0,27.9261,28.0865,27.8192,27.9567,413666.0
2018-10-29 09:30:00,37.2,37.35,36.93,37.23,178407.0,28.4072,28.5217,28.201,28.4301,178407.0
2018-10-29 10:00:00,37.23,37.68,37.23,37.65,118794.0,28.4301,28.7737,28.4301,28.7508,118794.0
2018-10-29 10:30:00,37.7,37.77,37.48,37.61,80758.0,28.789,28.8425,28.621,28.7203,80758.0
2018-10-29 11:00:00,37.63,37.73,37.26,37.44,81278.0,28.7356,28.8119,28.453,28.5905,81278.0
2018-10-29 11:30:00,37.46,37.56,37.36,37.39,95694.0,28.6057,28.6821,28.5294,28.5523,95694.0
2018-10-29 12:00:00,37.36,37.5,37.3,37.49,73051.0,28.5294,28.6363,28.4836,28.6286,73051.0
2018-10-29 12:30:00,37.48,37.6,37.45,37.55,87020.0,28.621,28.7126,28.5981,28.6745,87020.0
2018-10-29 13:00:00,37.54,37.65,37.51,37.51,101964.0,28.6668,28.7508,28.6439,28.6439,101964.0
2018-10-29 13:30:00,37.52,37.62,37.44,37.47,88162.0,28.6516,28.7279,28.5905,28.6134,88162.0
2018-10-29 14:00:00,37.47,37.47,37.26,37.32,96032.0,28.6134,28.6134,28.453,28.4988,96032.0
2018-10-29 14:30:00,37.31,37.32,37.08,37.11,105488.0,28.4912,28.4988,28.3156,28.3385,105488.0
2018-10-29 15:00:00,37.13,37.14,36.76,36.83,191307.0,28.3537,28.3614,28.0712,28.1247,191307.0
2018-10-29 15:30:00,36.83,36.96,36.52,36.89,413146.0,28.1247,28.2239,27.8879,28.1705,413146.0
2018-10-30 09:30:00,36.93,37.35,36.78,37.31,120219.0,28.201,28.5217,28.0865,28.4912,120219.0
2018-10-30 10:00:00,37.35,37.36,36.97,36.97,100011.0,28.5217,28.5294,28.2316,28.2316,100011.0
2018-10-30 10:30:00,36.97,36.97,36.63,36.63,98168.0,28.2316,28.2316,27.9719,27.9719,98168.0
2018-10-30 11:00:00,36.66,36.67,36.28,36.42,143647.0,27.9948,28.0025,27.7047,27.8116,143647.0
2018-10-30 11:30:00,36.43,36.58,36.32,36.39,77200.0,27.8192,27.9337,27.7352,27.7887,77200.0
2018-10-30 12:00:00,36.4,36.52,36.4,36.47,77761.0,27.7963,27.8879,27.7963,27.8497,77761.0
2018-10-30 12:30:00,36.47,36.47,36.32,36.34,66901.0,27.8497,27.8497,27.7352,27.7505,66901.0
2018-10-30 13:00:00,36.32,36.53,36.27,36.46,112731.0,27.7352,27.8956,27.697,27.8421,112731.0
2018-10-30 13:30:00,36.45,36.77,36.43,36.74,124152.0,27.8345,28.0788,27.8192,28.0559,124152.0
2018-10-30 14:00:00,36.74,36.8,36.4,36.42,157216.0,28.0559,28.1017,27.7963,27.8116,157216.0
2018-10-30 14:30:00,36.41,36.7,36.38,36.66,121602.0,27.8039,28.0254,27.781,27.9948,121602.0
2018-10-30 15:00:00,36.66,36.93,36.52,36.9,152671.0,27.9948,28.201,27.8879,28.1781,152671.0
2018-10-30 15:30:00,36.91,37.08,36.85,37.03,375057.0,28.1857,28.3156,28.1399,28.2774,375057.0
2018-10-31 09:30:00,37.71,37.94,37.44,37.88,149919.0,28.7966,28.9723,28.5905,28.9265,149919.0
2018-10-31 10:00:00,37.88,38.02,37.63,37.97,152240.0,28.9265,29.0334,28.7356,28.9952,152240.0
2018-10-31 10:30:00,37.97,38.06,37.86,37.99,83015.0,28.9952,29.0639,28.9112,29.0105,83015.0
2018-10-31 11:00:00,38.01,38.06,37.9,38.02,81960.0,29.0257,29.0639,28.9417,29.0334,81960.0
2018-10-31 11:30:00,38.04,38.19,37.99,38.03,71978.0,29.0486,29.1632,29.0105,29.041,71978.0
2018-10-31 12:00:00,38.06,38.06,37.83,37.92,53864.0,29.0639,29.0639,28.8883,28.957,53864.0
2018-10-31 12:30:00,37.94,38.03,37.84,38.02,44364.0,28.9723,29.041,28.8959,29.0334,44364.0
2018-10-31 13:00:00,38.03,38.16,37.98,38.06,88443.0,29.041,29.1403,29.0028,29.0639,88443.0
2018-10-31 13:30:00,38.07,38.11,37.91,37.92,210666.0,29.0716,29.1021,28.9494,28.957,210666.0
2018-10-31 14:00:00,37.93,38.0,37.85,37.97,53574.0,28.9646,29.0181,28.9036,28.9952,53574.0
2018-10-31 14:30:00,37.97,38.01,37.82,37.94,44534.0,28.9952,29.0257,28.8806,28.9723,44534.0
2018-10-31 15:00:00,37.93,38.0,37.82,37.88,85473.0,28.9646,29.0181,28.8806,28.9265,85473.0
2018-10-31 15:30:00,37.87,37.87,37.52,37.56,345846.0,28.9188,28.9188,28.6516,28.6821,345846.0
2018-11-01 09:30:00,37.76,38.07,37.66,38.0,153112.0,28.8348,29.0716,28.7585,29.0181,153112.0
2018-11-01 10:00:00,37.98,38.13,37.84,37.99,118787.0,29.0028,29.1174,28.8959,29.0105,118787.0
2018-11-01 10:30:00,38.01,38.21,37.97,38.16,72062.0,29.0257,29.1785,28.9952,29.1403,72062.0
2018-11-01 11:00:00,38.19,38.2,37.98,38.01,116381.0,29.1632,29.1708,29.0028,29.0257,116381.0
2018-11-01 11:30:00,38.01,38.09,37.93,38.03,166822.0,29.0257,29.0868,28.9646,29.041,166822.0
2018-11-01 12:00:00,38.05,38.1,38.0,38.06,58802.0,29.0563,29.0945,29.0181,29.0639,58802.0
2018-11-01 12:30:00,38.07,38.23,38.07,38.22,59125.0,29.0716,29.1937,29.0716,29.1861,59125.0
2018-11-01 13:00:00,38.23,38.23,38.05,38.08,57327.0,29.1937,29.1937,29.0563,29.0792,57327.0
2018-11-01 13:30:00,38.07,38.25,38.0,38.19,64505.0,29.0716,29.209,29.0181,29.1632,64505.0
2018-11-01 14:00:00,38.19,38.27,38.15,38.17,75851.0,29.1632,29.2243,29.1326,29.1479,75851.0
2018-11-01 14:30:00,38.16,38.42,38.16,38.36,113938.0,29.1403,29.3388,29.1403,29.293,113938.0
2018-11-01 15:00:00,38.36,38.4,38.19,38.21,149273.0,29.293,29.3236,29.1632,29.1785,149273.0
2018-11-01 15:30:00,38.21,38.23,38.12,38.16,318336.0,29.1785,29.1937,29.1097,29.1403,318336.0
2018-11-02 09:30:00,38.56,38.93,38.42,38.7,207476.0,29.4457,29.7283,29.3388,29.5526,207476.0
2018-11-02 10:00:00,38.69,38.79,38.5,38.53,147045.0,29.545,29.6214,29.3999,29.4228,147045.0
2018-11-02 10:30:00,38.53,38.55,38.26,38.33,204304.0,29.4228,29.4381,29.2166,29.2701,204304.0
2018-11-02 11:00:00,38.37,38.37,37.98,38.08,151423.0,29.3006,29.3006,29.0028,29.0792,151423.0
2018-11-02 11:30:00,38.07,38.11,37.87,38.0,62908.0,29.0716,29.1021,28.9188,29.0181,62908.0
2018-11-02 12:00:00,37.99,38.04,37.92,38.02,52856.0,29.0105,29.0486,28.957,29.0334,52856.0
2018-11-02 12:30:00,38.02,38.04,37.77,37.84,98538.0,29.0334,29.0486,28.8425,28.8959,98538.0
2018-11-02 13:00:00,37.85,37.97,37.76,37.9,58764.0,28.9036,28.9952,28.8348,28.9417,58764.0
2018-11-02 13:30:00,37.89,38.01,37.84,37.97,42453.0,28.9341,29.0257,28.8959,28.9952,42453.0
2018-11-02 14:00:00,37.95,37.99,37.67,37.98,53498.0,28.9799,29.0105,28.7661,29.0028,53498.0
2018-11-02 14:30:00,37.99,37.99,37.76,37.82,71463.0,29.0105,29.0105,28.8348,28.8806,71463.0
2018-11-02 15:00:00,37.83,37.95,37.74,37.89,79649.0,28.8883,28.9799,28.8196,28.9341,79649.0
2018-11-02 15:30:00,37.89,38.01,37.84,37.95,232207.0,28.9341,29.0257,28.8959,28.9799,232207.0
2018-11-05 09:30:00,37.94,38.37,37.94,38.07,175830.0,28.9723,29.3006,28.9723,29.0716,175830.0
2018-11-05 10:00:00,38.07,38.18,37.87,38.14,116411.0,29.0716,29.1556,28.9188,29.125,116411.0
2018-11-05 10:30:00,38.15,38.2,37.97,38.16,55641.0,29.1326,29.1708,28.9952,29.1403,55641.0
2018-11-05 11:00:00,38.16,38.22,37.96,37.97,88647.0,29.1403,29.1861,28.9876,28.9952,88647.0
2018-11-05 11:30:00,37.97,38.11,37.85,38.1,91673.0,28.9952,29.1021,28.9036,29.0945,91673.0
2018-11-05 12:00:00,38.11,38.19,38.04,38.09,69825.0,29.1021,29.1632,29.0486,29.0868,69825.0
2018-11-05 12:30:00,38.09,38.14,37.84,37.91,79070.0,29.0868,29.125,28.8959,28.9494,79070.0
2018-11-05 13:00:00,37.91,37.98,37.88,37.96,34293.0,28.9494,29.0028,28.9265,28.9876,34293.0
2018-11-05 13:30:00,37.96,38.0,37.86,37.93,41303.0,28.9876,29.0181,28.9112,28.9646,41303.0
2018-11-05 14:00:00,37.93,37.98,37.84,37.98,33373.0,28.9646,29.0028,28.8959,29.0028,33373.0
2018-11-05 14:30:00,37.98,38.19,37.96,38.16,72792.0,29.0028,29.1632,28.9876,29.1403,72792.0
2018-11-05 15:00:00,38.16,38.25,38.1,38.19,76366.0,29.1403,29.209,29.0945,29.1632,76366.0
2018-11-05 15:30:00,38.2,38.2,38.02,38.1,205797.0,29.1708,29.1708,29.0334,29.0945,205797.0
2018-11-06 09:30:00,38.02,38.07,37.81,37.87,63813.0,29.0334,29.0716,28.873,28.9188,63813.0
2018-11-06 10:00:00,37.87,37.95,37.65,37.88,95142.0,28.9188,28.9799,28.7508,28.9265,95142.0
2018-11-06 10:30:00,37.88,38.21,37.75,38.21,121589.0,28.9265,29.1785,28.8272,29.1785,121589.0
2018-11-06 11:00:00,38.22,38.41,38.14,38.4,68942.0,29.1861,29.3312,29.125,29.3236,68942.0
2018-11-06 11:30:00,38.38,38.38,38.07,38.17,53879.0,29.3083,29.3083,29.0716,29.1479,53879.0
2018-11-06 12:00:00,38.17,38.31,38.16,38.31,62607.0,29.1479,29.2548,29.1403,29.2548,62607.0
2018-11-06 12:30:00,38.32,38.43,38.29,38.4,38305.0,29.2625,29.3465,29.2396,29.3236,38305.0
2018-11-06 13:00:00,38.41,38.41,38.26,38.27,32930.0,29.3312,29.3312,29.2166,29.2243,32930.0
2018-11-06 13:30:00,38.28,38.46,38.24,38.4,60697.0,29.2319,29.3694,29.2014,29.3236,60697.0
2018-11-06 14:00:00,38.39,38.4,38.15,38.18,56621.0,29.3159,29.3236,29.1326,29.1556,56621.0
2018-11-06 14:30:00,38.16,38.18,38.04,38.07,81811.0,29.1403,29.1556,29.0486,29.0716,81811.0
2018-11-06 15:00:00,38.06,38.11,38.01,38.03,90033.0,29.0639,29.1021,29.0257,29.041,90033.0
2018-11-06 15:30:00,38.03,38.15,37.98,38.13,233036.0,29.041,29.1326,29.0028,29.1174,233036.0
2018-11-07 09:30:00,38.27,38.68,38.0,38.01,251246.0,29.2243,29.5374,29.0181,29.0257,251246.0
2018-11-07 10:00:00,38.02,38.04,37.68,37.92,241908.0,29.0334,29.0486,28.7737,28.957,241908.0
2018-11-07 10:30:00,37.95,38.19,37.82,37.82,90202.0,28.9799,29.1632,28.8806,28.8806,90202.0
2018-11-07 11:00:00,37.82,37.84,37.53,37.55,91319.0,28.8806,28.8959,28.6592,28.6745,91319.0
2018-11-07 11:30:00,37.56,37.68,37.54,37.67,66472.0,28.6821,28.7737,28.6668,28.7661,66472.0
2018-11-07 12:00:00,37.67,37.84,37.63,37.75,54233.0,28.7661,28.8959,28.7356,28.8272,54233.0
2018-11-07 12:30:00,37.75,37.96,37.74,37.96,46607.0,28.8272,28.9876,28.8196,28.9876,46607.0
2018-11-07 13:00:00,37.95,38.04,37.91,37.96,56411.0,28.9799,29.0486,28.9494,28.9876,56411.0
2018-11-07 13:30:00,37.96,37.98,37.84,37.88,68472.0,28.9876,29.0028,28.8959,28.9265,68472.0
2018-11-07 14:00:00,37.87,37.94,37.83,37.93,89031.0,28.9188,28.9723,28.8883,28.9646,89031.0
2018-11-07 14:30:00,37.92,38.06,37.89,38.03,198844.0,28.957,29.0639,28.9341,29.041,198844.0
2018-11-07 15:00:00,38.04,38.2,38.01,38.19,113038.0,29.0486,29.1708,29.0257,29.1632,113038.0
2018-11-07 15:30:00,38.19,38.26,38.05,38.25,236068.0,29.1632,29.2166,29.0563,29.209,236068.0
2018-11-08 09:30:00,38.06,38.59,37.96,38.59,137632.0,29.0639,29.4686,28.9876,29.4686,137632.0
2018-11-08 10:00:00,38.59,38.59,38.27,38.38,91689.0,29.4686,29.4686,29.2243,29.3083,91689.0
2018-11-08 10:30:00,38.38,38.55,38.34,38.55,75817.0,29.3083,29.4381,29.2777,29.4381,75817.0
2018-11-08 11:00:00,38.56,38.64,38.34,38.35,65973.0,29.4457,29.5068,29.2777,29.2854,65973.0
2018-11-08 11:30:00,38.36,38.49,38.31,38.31,68268.0,29.293,29.3923,29.2548,29.2548,68268.0
2018-11-08 12:00:00,38.33,38.51,38.27,38.43,175652.0,29.2701,29.4076,29.2243,29.3465,175652.0
2018-11-08 12:30:00,38.42,38.47,38.37,38.4,47675.0,29.3388,29.377,29.3006,29.3236,47675.0
2018-11-08 13:00:00,38.4,38.48,38.28,38.28,40363.0,29.3236,29.3846,29.2319,29.2319,40363.0
2018-11-08 13:30:00,38.27,38.32,38.14,38.21,62267.0,29.2243,29.2625,29.125,29.1785,62267.0
2018-11-08 14:00:00,38.21,38.26,38.09,38.09,76994.0,29.1785,29.2166,29.0868,29.0868,76994.0
2018-11-08 14:30:00,38.1,38.11,37.95,38.04,71494.0,29.0945,29.1021,28.9799,29.0486,71494.0
2018-11-08 15:00:00,38.04,38.1,37.92,37.92,124049.0,29.0486,29.0945,28.957,28.957,124049.0
2018-11-08 15:30:00,37.92,38.03,37.88,38.03,369219.0,28.957,29.041,28.9265,29.041,369219.0
2018-11-09 09:30:00,38.03,38.63,37.82,38.1,235229.0,29.041,29.4992,28.8806,29.0945,235229.0
2018-11-09 10:00:00,38.09,38.24,37.81,37.98,104087.0,29.0868,29.2014,28.873,29.0028,104087.0
2018-11-09 10:30:00,37.98,38.14,37.84,37.88,58460.0,29.0028,29.125,28.8959,28.9265,58460.0
2018-11-09 11:00:00,37.9,37.94,37.65,37.77,62089.0,28.9417,28.9723,28.7508,28.8425,62089.0
2018-11-09 11:30:00,37.78,37.79,37.59,37.59,42829.0,28.8501,28.8577,28.705,28.705,42829.0
2018-11-09 12:00:00,37.6,37.71,37.56,37.62,39558.0,28.7126,28.7966,28.6821,28.7279,39558.0
2018-11-09 12:30:00,37.62,37.71,37.49,37.51,68134.0,28.7279,28.7966,28.6286,28.6439,68134.0
2018-11-09 13:00:00,37.5,37.5,37.41,37.46,69498.0,28.6363,28.6363,28.5676,28.6057,69498.0
2018-11-09 13:30:00,37.46,37.57,37.41,37.51,79776.0,28.6057,28.6897,28.5676,28.6439,79776.0
2018-11-09 14:00:00,37.51,37.61,37.44,37.49,56343.0,28.6439,28.7203,28.5905,28.6286,56343.0
2018-11-09 14:30:00,37.49,37.73,37.49,37.62,94169.0,28.6286,28.8119,28.6286,28.7279,94169.0
2018-11-09 15:00:00,37.62,37.71,37.57,37.68,97061.0,28.7279,28.7966,28.6897,28.7737,97061.0
2018-11-09 15:30:00,37.69,37.79,37.65,37.68,291085.0,28.7814,28.8577,28.7508,28.7737,291085.0
2018-11-12 09:30:00,38.26,38.27,37.54,37.63,155078.0,29.2166,29.2243,28.6668,28.7356,155078.0
2018-11-12 10:00:00,37.63,37.78,37.55,37.75,86612.0,28.7356,28.8501,28.6745,28.8272,86612.0
2018-11-12 10:30:00,37.77,37.94,37.71,37.8,52077.0,28.8425,28.9723,28.7966,28.8654,52077.0
2018-11-12 11:00:00,37.8,37.93,37.74,37.76,44490.0,28.8654,28.9646,28.8196,28.8348,44490.0
2018-11-12 11:30:00,37.77,38.01,37.76,38.01,44245.0,28.8425,29.0257,28.8348,29.0257,44245.0
2018-11-12 12:00:00,38.01,38.18,37.99,38.13,50365.0,29.0257,29.1556,29.0105,29.1174,50365.0
2018-11-12 12:30:00,38.13,38.18,38.07,38.1,60216.0,29.1174,29.1556,29.0716,29.0945,60216.0
2018-11-12 13:00:00,38.11,38.14,38.07,38.14,49830.0,29.1021,29.125,29.0716,29.125,49830.0
2018-11-12 13:30:00,38.14,38.15,37.95,37.96,76559.0,29.125,29.1326,28.9799,28.9876,76559.0
2018-11-12 14:00:00,37.96,38.04,37.83,37.85,74413.0,28.9876,29.0486,28.8883,28.9036,74413.0
2018-11-12 14:30:00,37.85,37.95,37.79,37.8,58859.0,28.9036,28.9799,28.8577,28.8654,58859.0
2018-11-12 15:00:00,37.8,37.86,37.67,37.79,70413.0,28.8654,28.9112,28.7661,28.8577,70413.0
2018-11-12 15:30:00,37.79,37.79,37.44,37.55,280718.0,28.8577,28.8577,28.5905,28.6745,280718.0
2018-11-13 09:30:00,37.62,38.16,37.54,38.13,81779.0,28.7279,29.1403,28.6668,29.1174,81779.0
2018-11-13 10:00:00,38.13,38.23,37.87,37.87,74281.0,29.1174,29.1937,28.9188,28.9188,74281.0
2018-11-13 10:30:00,37.88,38.04,37.83,37.92,45434.0,28.9265,29.0486,28.8883,28.957,45434.0
2018-11-13 11:00:00,37.89,38.24,37.87,38.16,50386.0,28.9341,29.2014,28.9188,29.1403,50386.0
2018-11-13 11:30:00,38.16,38.26,38.03,38.26,41249.0,29.1403,29.2166,29.041,29.2166,41249.0
2018-11-13 12:00:00,38.27,38.29,38.07,38.13,55826.0,29.2243,29.2396,29.0716,29.1174,55826.0
2018-11-13 12:30:00,38.15,38.18,37.93,37.96,43165.0,29.1326,29.1556,28.9646,28.9876,43165.0
2018-11-13 13:00:00,37.95,37.97,37.78,37.84,58357.0,28.9799,28.9952,28.8501,28.8959,58357.0
2018-11-13 13:30:00,37.83,38.01,37.78,38.0,79523.0,28.8883,29.0257,28.8501,29.0181,79523.0
2018-11-13 14:00:00,38.0,38.03,37.68,37.83,180715.0,29.0181,29.041,28.7737,28.8883,180715.0
2018-11-13 14:30:00,37.83,37.92,37.71,37.73,144104.0,28.8883,28.957,28.7966,28.8119,144104.0
2018-11-13 15:00:00,37.74,37.87,37.63,37.67,90009.0,28.8196,28.9188,28.7356,28.7661,90009.0
2018-11-13 15:30:00,37.65,37.84,37.63,37.71,322350.0,28.7508,28.8959,28.7356,28.7966,322350.0
2018-11-14 09:30:00,37.93,38.25,37.65,37.93,81633.0,28.9646,29.209,28.7508,28.9646,81633.0
2018-11-14 10:00:00,37.95,38.04,37.78,37.81,93431.0,28.9799,29.0486,28.8501,28.873,93431.0
2018-11-14 10:30:00,37.81,37.82,37.42,37.48,61968.0,28.873,28.8806,28.5752,28.621,61968.0
2018-11-14 11:00:00,37.47,37.47,37.12,37.25,68083.0,28.6134,28.6134,28.3461,28.4454,68083.0
2018-11-14 11:30:00,37.26,37.27,36.94,37.02,49623.0,28.453,28.4606,28.2087,28.2697,49623.0
2018-11-14 12:00:00,37.03,37.06,36.79,36.86,66317.0,28.2774,28.3003,28.0941,28.1476,66317.0
2018-11-14 12:30:00,36.85,36.85,36.53,36.55,77737.0,28.1399,28.1399,27.8956,27.9108,77737.0
2018-11-14 13:00:00,36.54,36.6,36.37,36.5,99551.0,27.9032,27.949,27.7734,27.8727,99551.0
2018-11-14 13:30:00,36.5,36.62,36.41,36.58,214196.0,27.8727,27.9643,27.8039,27.9337,214196.0
2018-11-14 14:00:00,36.59,36.71,36.44,36.62,121047.0,27.9414,28.033,27.8268,27.9643,121047.0
2018-11-14 14:30:00,36.62,36.84,36.55,36.82,120975.0,27.9643,28.1323,27.9108,28.117,120975.0
2018-11-14 15:00:00,36.82,36.95,36.79,36.9,104833.0,28.117,28.2163,28.0941,28.1781,104833.0
2018-11-14 15:30:00,36.89,37.0,36.8,36.86,450878.0,28.1705,28.2545,28.1017,28.1476,450878.0
2018-11-15 09:30:00,36.43,36.71,36.14,36.47,124365.0,27.8192,28.033,27.5977,27.8497,124365.0
2018-11-15 10:00:00,36.47,36.83,36.34,36.83,69782.0,27.8497,28.1247,27.7505,28.1247,69782.0
2018-11-15 10:30:00,36.85,36.89,36.52,36.78,43382.0,28.1399,28.1705,27.8879,28.0865,43382.0
2018-11-15 11:00:00,36.79,36.98,36.62,36.95,66360.0,28.0941,28.2392,27.9643,28.2163,66360.0
2018-11-15 11:30:00,36.96,37.2,36.9,37.15,46920.0,28.2239,28.4072,28.1781,28.369,46920.0
2018-11-15 12:00:00,37.16,37.2,37.03,37.17,33690.0,28.3766,28.4072,28.2774,28.3843,33690.0
2018-11-15 12:30:00,37.15,37.15,36.86,36.86,44347.0,28.369,28.369,28.1476,28.1476,44347.0
2018-11-15 13:00:00,36.87,37.21,36.72,37.18,79789.0,28.1552,28.4148,28.0407,28.3919,79789.0
2018-11-15 13:30:00,37.2,37.36,37.18,37.3,95673.0,28.4072,28.5294,28.3919,28.4836,95673.0
2018-11-15 14:00:00,37.31,37.42,37.26,37.4,94673.0,28.4912,28.5752,28.453,28.5599,94673.0
2018-11-15 14:30:00,37.4,37.47,37.3,37.32,80518.0,28.5599,28.6134,28.4836,28.4988,80518.0
2018-11-15 15:00:00,37.3,37.47,37.14,37.28,101174.0,28.4836,28.6134,28.3614,28.4683,101174.0
2018-11-15 15:30:00,37.28,37.52,37.28,37.51,215263.0,28.4683,28.6516,28.4683,28.6439,215263.0
2018-11-16 09:30:00,37.13,37.4,37.11,37.37,62718.0,28.3537,28.5599,28.3385,28.537,62718.0
2018-11-16 10:00:00,37.38,37.44,37.21,37.25,33023.0,28.5446,28.5905,28.4148,28.4454,33023.0
2018-11-16 10:30:00,37.28,37.46,37.27,37.39,57713.0,28.4683,28.6057,28.4606,28.5523,57713.0
2018-11-16 11:00:00,37.4,37.49,37.32,37.37,60410.0,28.5599,28.6286,28.4988,28.537,60410.0
2018-11-16 11:30:00,37.37,37.47,37.3,37.32,48125.0,28.537,28.6134,28.4836,28.4988,48125.0
2018-11-16 12:00:00,37.34,37.37,37.12,37.12,45176.0,28.5141,28.537,28.3461,28.3461,45176.0
2018-11-16 12:30:00,37.13,37.48,37.1,37.38,94184.0,28.3537,28.621,28.3308,28.5446,94184.0
2018-11-16 13:00:00,37.38,37.4,37.21,37.29,58545.0,28.5446,28.5599,28.4148,28.4759,58545.0
2018-11-16 13:30:00,37.29,37.3,37.05,37.14,40561.0,28.4759,28.4836,28.2927,28.3614,40561.0
2018-11-16 14:00:00,37.14,37.26,37.13,37.22,46395.0,28.3614,28.453,28.3537,28.4225,46395.0
2018-11-16 14:30:00,37.22,37.26,37.07,37.12,60199.0,28.4225,28.453,28.3079,28.3461,60199.0
2018-11-16 15:00:00,37.12,37.26,37.12,37.22,109911.0,28.3461,28.453,28.3461,28.4225,109911.0
2018-11-16 15:30:00,37.21,37.35,37.2,37.24,195257.0,28.4148,28.5217,28.4072,28.4377,195257.0
2018-11-19 09:30:00,37.25,37.59,37.25,37.42,48885.0,28.4454,28.705,28.4454,28.5752,48885.0
2018-11-19 10:00:00,37.41,37.46,37.28,37.29,28044.0,28.5676,28.6057,28.4683,28.4759,28044.0
2018-11-19 10:30:00,37.27,37.6,37.22,37.6,53897.0,28.4606,28.7126,28.4225,28.7126,53897.0
2018-11-19 11:00:00,37.59,37.73,37.51,37.53,34682.0,28.705,28.8119,28.6439,28.6592,34682.0
2018-11-19 11:30:00,37.51,37.51,37.03,37.06,56793.0,28.6439,28.6439,28.2774,28.3003,56793.0
2018-11-19 12:00:00,37.09,37.11,36.96,37.01,67914.0,28.3232,28.3385,28.2239,28.2621,67914.0
2018-11-19 12:30:00,37.01,37.04,36.9,37.02,89626.0,28.2621,28.285,28.1781,28.2697,89626.0
2018-11-19 13:00:00,37.01,37.04,36.86,36.86,75008.0,28.2621,28.285,28.1476,28.1476,75008.0
2018-11-19 13:30:00,36.86,36.95,36.78,36.82,42497.0,28.1476,28.2163,28.0865,28.117,42497.0
2018-11-19 14:00:00,36.82,36.85,36.7,36.82,44450.0,28.117,28.1399,28.0254,28.117,44450.0
2018-11-19 14:30:00,36.81,36.91,36.71,36.89,38177.0,28.1094,28.1857,28.033,28.1705,38177.0
2018-11-19 15:00:00,36.89,37.04,36.85,36.93,98937.0,28.1705,28.285,28.1399,28.201,98937.0
2018-11-19 15:30:00,36.95,36.98,36.74,36.92,280361.0,28.2163,28.2392,28.0559,28.1934,280361.0
2018-11-20 09:30:00,36.59,36.75,36.05,36.17,85172.0,27.9414,28.0636,27.529,27.6207,85172.0
2018-11-20 10:00:00,36.16,36.53,36.12,36.53,48926.0,27.613,27.8956,27.5825,27.8956,48926.0
2018-11-20 10:30:00,36.56,36.89,36.48,36.77,51587.0,27.9185,28.1705,27.8574,28.0788,51587.0
2018-11-20 11:00:00,36.79,36.82,36.39,36.4,43822.0,28.0941,28.117,27.7887,27.7963,43822.0
2018-11-20 11:30:00,36.4,36.6,36.31,36.53,28504.0,27.7963,27.949,27.7276,27.8956,28504.0
2018-11-20 12:00:00,36.54,36.64,36.18,36.23,37607.0,27.9032,27.9796,27.6283,27.6665,37607.0
2018-11-20 12:30:00,36.25,36.27,35.93,36.0,45469.0,27.6817,27.697,27.4374,27.4908,45469.0
2018-11-20 13:00:00,36.0,36.11,35.91,35.95,36904.0,27.4908,27.5748,27.4221,27.4527,36904.0
2018-11-20 13:30:00,35.96,36.08,35.9,35.99,69866.0,27.4603,27.5519,27.4145,27.4832,69866.0
2018-11-20 14:00:00,35.98,36.0,35.83,35.84,79133.0,27.4756,27.4908,27.361,27.3687,79133.0
2018-11-20 14:30:00,35.85,35.98,35.77,35.84,72002.0,27.3763,27.4756,27.3152,27.3687,72002.0
2018-11-20 15:00:00,35.86,36.07,35.74,36.04,139492.0,27.3839,27.5443,27.2923,27.5214,139492.0
2018-11-20 15:30:00,36.05,36.12,35.92,35.94,270399.0,27.529,27.5825,27.4297,27.445,270399.0
2018-11-21 09:30:00,36.02,36.22,35.59,36.07,161334.0,27.5061,27.6588,27.1777,27.5443,161334.0
2018-11-21 10:00:00,36.11,36.57,36.1,36.57,158379.0,27.5748,27.9261,27.5672,27.9261,158379.0
2018-11-21 10:30:00,36.55,36.73,36.45,36.57,49762.0,27.9108,28.0483,27.8345,27.9261,49762.0
2018-11-21 11:00:00,36.57,36.72,36.56,36.64,57156.0,27.9261,28.0407,27.9185,27.9796,57156.0
2018-11-21 11:30:00,36.63,36.74,36.61,36.65,49105.0,27.9719,28.0559,27.9567,27.9872,49105.0
2018-11-21 12:00:00,36.66,36.68,36.57,36.63,55629.0,27.9948,28.0101,27.9261,27.9719,55629.0
2018-11-21 12:30:00,36.64,36.64,36.49,36.5,32648.0,27.9796,27.9796,27.865,27.8727,32648.0
2018-11-21 13:00:00,36.5,36.56,36.43,36.54,75007.0,27.8727,27.9185,27.8192,27.9032,75007.0
2018-11-21 13:30:00,36.54,36.69,36.53,36.55,44787.0,27.9032,28.0177,27.8956,27.9108,44787.0
2018-11-21 14:00:00,36.57,36.64,36.52,36.6,35770.0,27.9261,27.9796,27.8879,27.949,35770.0
2018-11-21 14:30:00,36.61,36.63,36.55,36.57,55147.0,27.9567,27.9719,27.9108,27.9261,55147.0
2018-11-21 15:00:00,36.57,36.59,36.44,36.48,69869.0,27.9261,27.9414,27.8268,27.8574,69869.0
2018-11-21 15:30:00,36.46,36.47,36.29,36.3,110455.0,27.8421,27.8497,27.7123,27.7199,110455.0
2018-11-23 09:30:00,36.02,36.11,35.85,36.05,28503.0,27.5061,27.5748,27.3763,27.529,28503.0
2018-11-23 10:00:00,36.09,36.25,36.09,36.2,21911.0,27.5596,27.6817,27.5596,27.6436,21911.0
2018-11-23 10:30:00,36.2,36.34,36.15,36.15,20191.0,27.6436,27.7505,27.6054,27.6054,20191.0
2018-11-23 11:00:00,36.13,36.35,36.13,36.3,48420.0,27.5901,27.7581,27.5901,27.7199,48420.0
2018-11-23 11:30:00,36.3,36.4,36.22,36.25,62931.0,27.7199,27.7963,27.6588,27.6817,62931.0
2018-11-23 12:00:00,36.24,36.32,36.19,36.28,56556.0,27.6741,27.7352,27.6359,27.7047,56556.0
2018-11-23 12:30:00,36.27,36.27,35.87,35.89,114466.0,27.697,27.697,27.3916,27.4068,114466.0
2018-11-26 09:30:00,36.39,36.78,36.23,36.73,75978.0,27.7887,28.0865,27.6665,28.0483,75978.0
2018-11-26 10:00:00,36.73,36.95,36.66,36.85,85451.0,28.0483,28.2163,27.9948,28.1399,85451.0
2018-11-26 10:30:00,36.86,36.93,36.73,36.84,41696.0,28.1476,28.201,28.0483,28.1323,41696.0
2018-11-26 11:00:00,36.85,36.87,36.63,36.63,131153.0,28.1399,28.1552,27.9719,27.9719,131153.0
2018-11-26 11:30:00,36.62,36.66,36.46,36.66,93323.0,27.9643,27.9948,27.8421,27.9948,93323.0
2018-11-26 12:00:00,36.65,36.77,36.63,36.67,100679.0,27.9872,28.0788,27.9719,28.0025,100679.0
2018-11-26 12:30:00,36.67,36.72,36.55,36.67,105413.0,28.0025,28.0407,27.9108,28.0025,105413.0
2018-11-26 13:00:00,36.68,36.77,36.65,36.73,51903.0,28.0101,28.0788,27.9872,28.0483,51903.0
2018-11-26 13:30:00,36.74,36.83,36.69,36.81,49385.0,28.0559,28.1247,28.0177,28.1094,49385.0
2018-11-26 14:00:00,36.81,36.92,36.76,36.84,103930.0,28.1094,28.1934,28.0712,28.1323,103930.0
2018-11-26 14:30:00,36.83,36.91,36.76,36.79,54344.0,28.1247,28.1857,28.0712,28.0941,54344.0
2018-11-26 15:00:00,36.79,36.85,36.72,36.79,109060.0,28.0941,28.1399,28.0407,28.0941,109060.0
2018-11-26 15:30:00,36.79,37.02,36.78,36.95,332811.0,28.0941,28.2697,28.0865,28.2163,332811.0
2018-11-27 09:30:00,36.82,37.36,36.79,37.1,131783.0,28.117,28.5294,28.0941,28.3308,131783.0
2018-11-27 10:00:00,37.12,37.17,36.95,37.05,73678.0,28.3461,28.3843,28.2163,28.2927,73678.0
2018-11-27 10:30:00,37.05,37.24,37.03,37.18,97168.0,28.2927,28.4377,28.2774,28.3919,97168.0
2018-11-27 11:00:00,37.17,37.31,37.09,37.09,200692.0,28.3843,28.4912,28.3232,28.3232,200692.0
2018-11-27 11:30:00,37.09,37.09,36.93,37.05,100963.0,28.3232,28.3232,28.201,28.2927,100963.0
2018-11-27 12:00:00,37.06,37.06,36.91,36.93,97615.0,28.3003,28.3003,28.1857,28.201,97615.0
2018-11-27 12:30:00,36.91,37.07,36.87,37.02,123553.0,28.1857,28.3079,28.1552,28.2697,123553.0
2018-11-27 13:00:00,37.04,37.17,37.04,37.09,104755.0,28.285,28.3843,28.285,28.3232,104755.0
2018-11-27 13:30:00,37.09,37.1,36.94,37.04,110811.0,28.3232,28.3308,28.2087,28.285,110811.0
2018-11-27 14:00:00,37.04,37.07,36.95,36.97,149349.0,28.285,28.3079,28.2163,28.2316,149349.0
2018-11-27 14:30:00,36.97,37.02,36.94,36.96,112409.0,28.2316,28.2697,28.2087,28.2239,112409.0
2018-11-27 15:00:00,36.96,36.99,36.82,36.89,141300.0,28.2239,28.2468,28.117,28.1705,141300.0
2018-11-27 15:30:00,36.9,37.17,36.89,37.14,622309.0,28.1781,28.3843,28.1705,28.3614,622309.0
2018-11-28 09:30:00,37.09,37.48,37.08,37.15,113306.0,28.3232,28.621,28.3156,28.369,113306.0
2018-11-28 10:00:00,37.14,37.16,36.38,36.45,96580.0,28.3614,28.3766,27.781,27.8345,96580.0
2018-11-28 10:30:00,36.43,36.95,36.39,36.85,140071.0,27.8192,28.2163,27.7887,28.1399,140071.0
2018-11-28 11:00:00,36.85,37.32,36.85,37.32,133549.0,28.1399,28.4988,28.1399,28.4988,133549.0
2018-11-28 11:30:00,37.32,37.33,37.09,37.16,86305.0,28.4988,28.5065,28.3232,28.3766,86305.0
2018-11-28 12:00:00,37.17,37.63,37.17,37.49,112806.0,28.3843,28.7356,28.3843,28.6286,112806.0
2018-11-28 12:30:00,37.5,37.59,37.41,37.54,57265.0,28.6363,28.705,28.5676,28.6668,57265.0
2018-11-28 13:00:00,37.55,37.61,37.46,37.57,96532.0,28.6745,28.7203,28.6057,28.6897,96532.0
2018-11-28 13:30:00,37.57,37.64,37.49,37.49,67755.0,28.6897,28.7432,28.6286,28.6286,67755.0
2018-11-28 14:00:00,37.5,37.54,37.44,37.48,92396.0,28.6363,28.6668,28.5905,28.621,92396.0
2018-11-28 14:30:00,37.48,37.53,37.37,37.37,112250.0,28.621,28.6592,28.537,28.537,112250.0
2018-11-28 15:00:00,37.37,37.44,37.25,37.43,71502.0,28.537,28.5905,28.4454,28.5828,71502.0
2018-11-28 15:30:00,37.43,37.56,37.38,37.56,336838.0,28.5828,28.6821,28.5446,28.6821,336838.0
2018-11-29 09:30:00,37.25,37.72,37.21,37.4,82355.0,28.4454,28.8043,28.4148,28.5599,82355.0
2018-11-29 10:00:00,37.4,37.42,37.24,37.25,90482.0,28.5599,28.5752,28.4377,28.4454,90482.0
2018-11-29 10:30:00,37.26,37.38,36.95,37.14,65542.0,28.453,28.5446,28.2163,28.3614,65542.0
2018-11-29 11:00:00,37.14,37.38,37.13,37.38,58332.0,28.3614,28.5446,28.3537,28.5446,58332.0
2018-11-29 11:30:00,37.39,37.43,37.19,37.25,52096.0,28.5523,28.5828,28.3996,28.4454,52096.0
2018-11-29 12:00:00,37.26,37.36,37.21,37.35,41447.0,28.453,28.5294,28.4148,28.5217,41447.0
2018-11-29 12:30:00,37.35,37.41,37.34,37.38,37122.0,28.5217,28.5676,28.5141,28.5446,37122.0
2018-11-29 13:00:00,37.37,37.46,37.29,37.43,156870.0,28.537,28.6057,28.4759,28.5828,156870.0
2018-11-29 13:30:00,37.44,37.5,37.37,37.48,44439.0,28.5905,28.6363,28.537,28.621,44439.0
2018-11-29 14:00:00,37.48,37.56,37.43,37.54,53110.0,28.621,28.6821,28.5828,28.6668,53110.0
2018-11-29 14:30:00,37.54,37.65,37.5,37.63,115085.0,28.6668,28.7508,28.6363,28.7356,115085.0
2018-11-29 15:00:00,37.63,37.65,37.58,37.61,133236.0,28.7356,28.7508,28.6974,28.7203,133236.0
2018-11-29 15:30:00,37.61,37.64,37.49,37.53,327177.0,28.7203,28.7432,28.6286,28.6592,327177.0
2018-11-30 09:30:00,37.34,37.62,37.32,37.54,94341.0,28.5141,28.7279,28.4988,28.6668,94341.0
2018-11-30 10:00:00,37.52,37.69,37.48,37.59,100042.0,28.6516,28.7814,28.621,28.705,100042.0
2018-11-30 10:30:00,37.58,37.77,37.57,37.69,87054.0,28.6974,28.8425,28.6897,28.7814,87054.0
2018-11-30 11:00:00,37.69,37.71,37.46,37.5,79206.0,28.7814,28.7966,28.6057,28.6363,79206.0
2018-11-30 11:30:00,37.49,37.61,37.41,37.57,95798.0,28.6286,28.7203,28.5676,28.6897,95798.0
2018-11-30 12:00:00,37.57,37.57,37.46,37.51,97086.0,28.6897,28.6897,28.6057,28.6439,97086.0
2018-11-30 12:30:00,37.52,37.59,37.48,37.55,100436.0,28.6516,28.705,28.621,28.6745,100436.0
2018-11-30 13:00:00,37.55,37.59,37.46,37.57,98982.0,28.6745,28.705,28.6057,28.6897,98982.0
2018-11-30 13:30:00,37.58,37.83,37.54,37.83,148714.0,28.6974,28.8883,28.6668,28.8883,148714.0
2018-11-30 14:00:00,37.82,37.88,37.79,37.87,59312.0,28.8806,28.9265,28.8577,28.9188,59312.0
2018-11-30 14:30:00,37.88,37.93,37.8,37.86,91163.0,28.9265,28.9646,28.8654,28.9112,91163.0
2018-11-30 15:00:00,37.87,37.98,37.83,37.92,113355.0,28.9188,29.0028,28.8883,28.957,113355.0
2018-11-30 15:30:00,37.92,38.02,37.8,37.81,462447.0,28.957,29.0334,28.8654,28.873,462447.0
2018-12-03 09:30:00,38.38,38.66,38.22,38.23,274422.0,29.3083,29.5221,29.1861,29.1937,274422.0
2018-12-03 10:00:00,38.23,38.49,38.07,38.48,346419.0,29.1937,29.3923,29.0716,29.3846,346419.0
2018-12-03 10:30:00,38.48,38.54,38.09,38.13,183079.0,29.3846,29.4305,29.0868,29.1174,183079.0
2018-12-03 11:00:00,38.13,38.16,37.95,37.99,124686.0,29.1174,29.1403,28.9799,29.0105,124686.0
2018-12-03 11:30:00,38.02,38.05,37.88,37.98,188588.0,29.0334,29.0563,28.9265,29.0028,188588.0
2018-12-03 12:00:00,37.97,38.22,37.92,38.22,129093.0,28.9952,29.1861,28.957,29.1861,129093.0
2018-12-03 12:30:00,38.24,38.32,38.2,38.28,87182.0,29.2014,29.2625,29.1708,29.2319,87182.0
2018-12-03 13:00:00,38.29,38.49,38.29,38.43,81918.0,29.2396,29.3923,29.2396,29.3465,81918.0
2018-12-03 13:30:00,38.42,38.42,38.17,38.22,72628.0,29.3388,29.3388,29.1479,29.1861,72628.0
2018-12-03 14:00:00,38.21,38.31,38.14,38.29,71375.0,29.1785,29.2548,29.125,29.2396,71375.0
2018-12-03 14:30:00,38.28,38.32,38.04,38.1,73779.0,29.2319,29.2625,29.0486,29.0945,73779.0
2018-12-03 15:00:00,38.09,38.11,37.99,38.07,107665.0,29.0868,29.1021,29.0105,29.0716,107665.0
2018-12-03 15:30:00,38.07,38.21,38.04,38.19,456954.0,29.0716,29.1785,29.0486,29.1632,456954.0
2018-12-04 09:30:00,37.87,38.07,37.26,37.27,137643.0,28.9188,29.0716,28.453,28.4606,137643.0
2018-12-04 10:00:00,37.28,37.29,36.57,36.6,120981.0,28.4683,28.4759,27.9261,27.949,120981.0
2018-12-04 10:30:00,36.59,36.7,36.26,36.3,205481.0,27.9414,28.0254,27.6894,27.7199,205481.0
2018-12-04 11:00:00,36.3,36.37,36.2,36.23,182958.0,27.7199,27.7734,27.6436,27.6665,182958.0
2018-12-04 11:30:00,36.23,36.23,35.75,35.79,193955.0,27.6665,27.6665,27.2999,27.3305,193955.0
2018-12-04 12:00:00,35.78,35.87,35.47,35.56,188448.0,27.3228,27.3916,27.0861,27.1548,188448.0
2018-12-04 12:30:00,35.55,35.76,35.26,35.26,164270.0,27.1472,27.3076,26.9257,26.9257,164270.0
2018-12-04 13:00:00,35.26,35.34,35.13,35.23,213373.0,26.9257,26.9868,26.8265,26.9028,213373.0
2018-12-04 13:30:00,35.22,35.65,35.17,35.55,169193.0,26.8952,27.2236,26.857,27.1472,169193.0
2018-12-04 14:00:00,35.56,35.73,35.46,35.69,176550.0,27.1548,27.2847,27.0785,27.2541,176550.0
2018-12-04 14:30:00,35.69,35.95,35.69,35.74,216793.0,27.2541,27.4527,27.2541,27.2923,216793.0
2018-12-04 15:00:00,35.73,35.74,35.43,35.45,203354.0,27.2847,27.2923,27.0556,27.0708,203354.0
2018-12-04 15:30:00,35.45,35.68,35.38,35.46,440504.0,27.0708,27.2465,27.0174,27.0785,440504.0
2018-12-06 09:30:00,34.64,35.06,34.35,34.6,259053.0,26.4523,26.773,26.2308,26.4217,259053.0
2018-12-06 10:00:00,34.58,34.87,34.3,34.31,361558.0,26.4065,26.6279,26.1927,26.2003,361558.0
2018-12-06 10:30:00,34.32,34.47,34.1,34.22,632263.0,26.2079,26.3225,26.0399,26.1316,632263.0
2018-12-06 11:00:00,34.24,34.3,33.91,33.99,165803.0,26.1468,26.1927,25.8948,25.9559,165803.0
2018-12-06 11:30:00,33.99,34.38,33.98,34.24,128748.0,25.9559,26.2537,25.9483,26.1468,128748.0
2018-12-06 12:00:00,34.23,34.39,34.18,34.38,125682.0,26.1392,26.2614,26.101,26.2537,125682.0
2018-12-06 12:30:00,34.38,34.38,34.07,34.16,143188.0,26.2537,26.2537,26.017,26.0857,143188.0
2018-12-06 13:00:00,34.17,34.19,33.91,34.04,96680.0,26.0934,26.1087,25.8948,25.9941,96680.0
2018-12-06 13:30:00,34.04,34.4,33.95,34.39,123972.0,25.9941,26.269,25.9254,26.2614,123972.0
2018-12-06 14:00:00,34.39,34.47,34.05,34.26,129077.0,26.2614,26.3225,26.0017,26.1621,129077.0
2018-12-06 14:30:00,34.26,34.44,34.15,34.36,188156.0,26.1621,26.2996,26.0781,26.2385,188156.0
2018-12-06 15:00:00,34.37,34.53,34.3,34.46,180807.0,26.2461,26.3683,26.1927,26.3148,180807.0
2018-12-06 15:30:00,34.45,34.85,34.45,34.78,511785.0,26.3072,26.6127,26.3072,26.5592,511785.0
2018-12-07 09:30:00,35.18,35.66,35.01,35.58,264565.0,26.8647,27.2312,26.7348,27.1701,264565.0
2018-12-07 10:00:00,35.57,35.63,35.08,35.32,209068.0,27.1625,27.2083,26.7883,26.9716,209068.0
2018-12-07 10:30:00,35.31,35.81,35.26,35.76,201216.0,26.9639,27.3457,26.9257,27.3076,201216.0
2018-12-07 11:00:00,35.76,35.83,35.33,35.38,240734.0,27.3076,27.361,26.9792,27.0174,240734.0
2018-12-07 11:30:00,35.38,35.54,35.18,35.18,123410.0,27.0174,27.1396,26.8647,26.8647,123410.0
2018-12-07 12:00:00,35.17,35.33,35.1,35.18,73423.0,26.857,26.9792,26.8036,26.8647,73423.0
2018-12-07 12:30:00,35.17,35.34,35.1,35.32,60191.0,26.857,26.9868,26.8036,26.9716,60191.0
2018-12-07 13:00:00,35.33,35.37,34.93,35.03,66039.0,26.9792,27.0097,26.6737,26.7501,66039.0
2018-12-07 13:30:00,35.02,35.1,34.92,34.96,112235.0,26.7425,26.8036,26.6661,26.6967,112235.0
2018-12-07 14:00:00,34.94,35.07,34.75,35.04,112110.0,26.6814,26.7807,26.5363,26.7577,112110.0
2018-12-07 14:30:00,35.04,35.06,34.64,34.67,113476.0,26.7577,26.773,26.4523,26.4752,113476.0
2018-12-07 15:00:00,34.68,34.88,34.61,34.82,197853.0,26.4828,26.6356,26.4294,26.5897,197853.0
2018-12-07 15:30:00,34.81,35.15,34.77,34.88,658900.0,26.5821,26.8417,26.5516,26.6356,658900.0
2018-12-10 09:30:00,34.74,35.02,33.83,34.23,156326.0,26.5287,26.7425,25.8337,26.1392,156326.0
2018-12-10 10:00:00,34.19,34.39,34.01,34.16,95718.0,26.1087,26.2614,25.9712,26.0857,95718.0
2018-12-10 10:30:00,34.12,34.18,33.88,33.97,104223.0,26.0552,26.101,25.8719,25.9407,104223.0
2018-12-10 11:00:00,33.92,33.96,33.69,33.87,147138.0,25.9025,25.933,25.7268,25.8643,147138.0
2018-12-10 11:30:00,33.86,34.2,33.86,33.98,124903.0,25.8567,26.1163,25.8567,25.9483,124903.0
2018-12-10 12:00:00,33.97,34.07,33.85,33.96,83908.0,25.9407,26.017,25.849,25.933,83908.0
2018-12-10 12:30:00,33.96,34.41,33.95,34.28,100969.0,25.933,26.2767,25.9254,26.1774,100969.0
2018-12-10 13:00:00,34.29,34.38,34.14,34.15,71324.0,26.185,26.2537,26.0705,26.0781,71324.0
2018-12-10 13:30:00,34.14,34.44,34.09,34.33,139054.0,26.0705,26.2996,26.0323,26.2156,139054.0
2018-12-10 14:00:00,34.34,34.37,34.1,34.15,77955.0,26.2232,26.2461,26.0399,26.0781,77955.0
2018-12-10 14:30:00,34.15,34.44,34.15,34.2,87952.0,26.0781,26.2996,26.0781,26.1163,87952.0
2018-12-10 15:00:00,34.2,34.25,34.08,34.17,87164.0,26.1163,26.1545,26.0247,26.0934,87164.0
2018-12-10 15:30:00,34.17,34.39,34.16,34.16,349297.0,26.0934,26.2614,26.0857,26.0857,349297.0
2018-12-11 09:30:00,34.61,35.02,34.47,34.84,154576.0,26.4294,26.7425,26.3225,26.605,154576.0
2018-12-11 10:00:00,34.84,34.97,34.69,34.93,68434.0,26.605,26.7043,26.4905,26.6737,68434.0
2018-12-11 10:30:00,34.96,34.99,34.67,34.71,61643.0,26.6967,26.7196,26.4752,26.5057,61643.0
2018-12-11 11:00:00,34.71,34.78,34.51,34.51,68158.0,26.5057,26.5592,26.353,26.353,68158.0
2018-12-11 11:30:00,34.5,34.65,34.42,34.44,85832.0,26.3454,26.4599,26.2843,26.2996,85832.0
2018-12-11 12:00:00,34.44,34.44,34.11,34.12,64695.0,26.2996,26.2996,26.0476,26.0552,64695.0
2018-12-11 12:30:00,34.11,34.15,34.03,34.05,52328.0,26.0476,26.0781,25.9865,26.0017,52328.0
2018-12-11 13:00:00,34.04,34.08,33.84,33.84,59662.0,25.9941,26.0247,25.8414,25.8414,59662.0
2018-12-11 13:30:00,33.82,33.9,33.65,33.71,61100.0,25.8261,25.8872,25.6963,25.7421,61100.0
2018-12-11 14:00:00,33.7,34.08,33.68,34.07,73898.0,25.7345,26.0247,25.7192,26.017,73898.0
2018-12-11 14:30:00,34.07,34.13,33.92,33.94,56581.0,26.017,26.0628,25.9025,25.9177,56581.0
2018-12-11 15:00:00,33.96,34.14,33.87,34.0,100288.0,25.933,26.0705,25.8643,25.9636,100288.0
2018-12-11 15:30:00,34.01,34.1,33.81,33.81,349137.0,25.9712,26.0399,25.8185,25.8185,349137.0
2018-12-12 09:30:00,34.38,34.39,33.78,33.94,108565.0,26.2537,26.2614,25.7956,25.9177,108565.0
2018-12-12 10:00:00,33.95,34.39,33.81,34.36,66810.0,25.9254,26.2614,25.8185,26.2385,66810.0
2018-12-12 10:30:00,34.37,34.52,34.18,34.38,82769.0,26.2461,26.3607,26.101,26.2537,82769.0
2018-12-12 11:00:00,34.41,34.47,34.13,34.35,123737.0,26.2767,26.3225,26.0628,26.2308,123737.0
2018-12-12 11:30:00,34.37,34.56,34.29,34.54,58387.0,26.2461,26.3912,26.185,26.3759,58387.0
2018-12-12 12:00:00,34.56,34.57,34.38,34.5,54859.0,26.3912,26.3988,26.2537,26.3454,54859.0
2018-12-12 12:30:00,34.49,34.63,34.43,34.6,67686.0,26.3377,26.4447,26.2919,26.4217,67686.0
2018-12-12 13:00:00,34.62,34.93,34.6,34.93,102180.0,26.437,26.6737,26.4217,26.6737,102180.0
2018-12-12 13:30:00,34.92,34.92,34.67,34.72,55183.0,26.6661,26.6661,26.4752,26.5134,55183.0
2018-12-12 14:00:00,34.74,34.74,34.58,34.63,84358.0,26.5287,26.5287,26.4065,26.4447,84358.0
2018-12-12 14:30:00,34.62,34.69,34.52,34.63,107655.0,26.437,26.4905,26.3607,26.4447,107655.0
2018-12-12 15:00:00,34.63,34.72,34.54,34.57,101807.0,26.4447,26.5134,26.3759,26.3988,101807.0
2018-12-12 15:30:00,34.58,34.63,34.33,34.33,202344.0,26.4065,26.4447,26.2156,26.2156,202344.0
2018-12-13 09:30:00,34.33,34.46,33.83,33.88,88696.0,26.2156,26.3148,25.8337,25.8719,88696.0
2018-12-13 10:00:00,33.87,34.01,33.69,33.85,80869.0,25.8643,25.9712,25.7268,25.849,80869.0
2018-12-13 10:30:00,33.87,34.16,33.87,34.04,131179.0,25.8643,26.0857,25.8643,25.9941,131179.0
2018-12-13 11:00:00,34.05,34.05,33.68,33.76,65175.0,26.0017,26.0017,25.7192,25.7803,65175.0
2018-12-13 11:30:00,33.75,33.94,33.71,33.81,49824.0,25.7727,25.9177,25.7421,25.8185,49824.0
2018-12-13 12:00:00,33.82,33.83,33.6,33.63,68530.0,25.8261,25.8337,25.6581,25.681,68530.0
2018-12-13 12:30:00,33.61,33.81,33.58,33.72,64093.0,25.6657,25.8185,25.6428,25.7497,64093.0
2018-12-13 13:00:00,33.73,33.75,33.51,33.59,62453.0,25.7574,25.7727,25.5894,25.6505,62453.0
2018-12-13 13:30:00,33.59,33.68,33.44,33.45,55534.0,25.6505,25.7192,25.5359,25.5436,55534.0
2018-12-13 14:00:00,33.46,33.47,33.26,33.35,89595.0,25.5512,25.5588,25.3985,25.4672,89595.0
2018-12-13 14:30:00,33.35,33.35,33.14,33.22,72300.0,25.4672,25.4672,25.3068,25.3679,72300.0
2018-12-13 15:00:00,33.21,33.28,33.12,33.18,96047.0,25.3603,25.4137,25.2916,25.3374,96047.0
2018-12-13 15:30:00,33.18,33.24,33.04,33.16,522770.0,25.3374,25.3832,25.2305,25.3221,522770.0
2018-12-14 09:30:00,32.75,33.39,32.28,33.33,178602.0,25.009,25.4977,24.6501,25.4519,178602.0
2018-12-14 10:00:00,33.33,33.42,32.97,32.97,99484.0,25.4519,25.5207,25.177,25.177,99484.0
2018-12-14 10:30:00,32.98,33.07,32.81,32.94,72335.0,25.1847,25.2534,25.0548,25.1541,72335.0
2018-12-14 11:00:00,32.92,33.11,32.92,32.99,71004.0,25.1388,25.2839,25.1388,25.1923,71004.0
2018-12-14 11:30:00,32.98,33.04,32.75,32.83,70584.0,25.1847,25.2305,25.009,25.0701,70584.0
2018-12-14 12:00:00,32.83,32.86,32.72,32.82,54936.0,25.0701,25.093,24.9861,25.0625,54936.0
2018-12-14 12:30:00,32.83,32.89,32.62,32.62,53653.0,25.0701,25.1159,24.9098,24.9098,53653.0
2018-12-14 13:00:00,32.61,32.71,32.51,32.59,266632.0,24.9021,24.9785,24.8258,24.8868,266632.0
2018-12-14 13:30:00,32.58,32.66,32.47,32.49,224957.0,24.8792,24.9403,24.7952,24.8105,224957.0
2018-12-14 14:00:00,32.5,32.52,32.37,32.46,69221.0,24.8181,24.8334,24.7188,24.7876,69221.0
2018-12-14 14:30:00,32.46,32.46,32.25,32.35,85666.0,24.7876,24.7876,24.6272,24.7036,85666.0
2018-12-14 15:00:00,32.33,32.38,32.22,32.22,85403.0,24.6883,24.7265,24.6043,24.6043,85403.0
2018-12-14 15:30:00,32.23,32.24,32.1,32.2,294658.0,24.6119,24.6196,24.5127,24.589,294658.0
2018-12-17 09:30:00,32.01,32.23,31.82,32.22,188955.0,24.4439,24.6119,24.2988,24.6043,188955.0
2018-12-17 10:00:00,32.21,32.29,31.93,32.1,134397.0,24.5967,24.6578,24.3828,24.5127,134397.0
2018-12-17 10:30:00,32.1,32.34,32.01,32.31,127747.0,24.5127,24.6959,24.4439,24.673,127747.0
2018-12-17 11:00:00,32.32,32.63,32.27,32.53,246480.0,24.6807,24.9174,24.6425,24.841,246480.0
2018-12-17 11:30:00,32.54,32.55,32.31,32.44,65878.0,24.8487,24.8563,24.673,24.7723,65878.0
2018-12-17 12:00:00,32.45,32.45,32.19,32.23,72498.0,24.7799,24.7799,24.5814,24.6119,72498.0
2018-12-17 12:30:00,32.22,32.23,31.97,31.99,86655.0,24.6043,24.6119,24.4134,24.4287,86655.0
2018-12-17 13:00:00,31.99,32.1,31.92,32.05,96809.0,24.4287,24.5127,24.3752,24.4745,96809.0
2018-12-17 13:30:00,32.04,32.08,31.91,31.98,71202.0,24.4668,24.4974,24.3676,24.421,71202.0
2018-12-17 14:00:00,31.98,32.1,31.89,32.01,83853.0,24.421,24.5127,24.3523,24.4439,83853.0
2018-12-17 14:30:00,32.0,32.08,31.82,31.86,88983.0,24.4363,24.4974,24.2988,24.3294,88983.0
2018-12-17 15:00:00,31.85,31.91,31.76,31.81,107438.0,24.3218,24.3676,24.253,24.2912,107438.0
2018-12-17 15:30:00,31.81,31.89,31.67,31.84,466299.0,24.2912,24.3523,24.1843,24.3141,466299.0
2018-12-18 09:30:00,31.95,32.36,31.84,32.26,195904.0,24.3981,24.7112,24.3141,24.6348,195904.0
2018-12-18 10:00:00,32.24,32.28,31.85,31.88,102994.0,24.6196,24.6501,24.3218,24.3447,102994.0
2018-12-18 10:30:00,31.87,32.03,31.6,31.61,121099.0,24.337,24.4592,24.1308,24.1385,121099.0
2018-12-18 11:00:00,31.62,31.73,31.35,31.41,104902.0,24.1461,24.2301,23.9399,23.9858,104902.0
2018-12-18 11:30:00,31.43,31.51,31.26,31.37,115178.0,24.001,24.0621,23.8712,23.9552,115178.0
2018-12-18 12:00:00,31.35,31.48,31.35,31.42,82648.0,23.9399,24.0392,23.9399,23.9934,82648.0
2018-12-18 12:30:00,31.44,31.46,31.28,31.36,53689.0,24.0087,24.0239,23.8865,23.9476,53689.0
2018-12-18 13:00:00,31.36,31.4,31.14,31.17,88608.0,23.9476,23.9781,23.7796,23.8025,88608.0
2018-12-18 13:30:00,31.18,31.2,30.95,31.01,94604.0,23.8101,23.8254,23.6345,23.6803,94604.0
2018-12-18 14:00:00,31.01,31.12,30.95,30.98,118906.0,23.6803,23.7643,23.6345,23.6574,118906.0
2018-12-18 14:30:00,30.98,31.02,30.81,30.94,222669.0,23.6574,23.6879,23.5276,23.6268,222669.0
2018-12-18 15:00:00,30.94,31.24,30.9,31.08,183068.0,23.6268,23.8559,23.5963,23.7338,183068.0
2018-12-18 15:30:00,31.08,31.41,31.08,31.33,571243.0,23.7338,23.9858,23.7338,23.9247,571243.0
2018-12-19 09:30:00,31.09,31.6,30.9,31.52,407657.0,23.9345,24.3272,23.7883,24.2656,407657.0
2018-12-19 10:00:00,31.53,31.71,31.46,31.68,241943.0,24.2733,24.4118,24.2194,24.3887,241943.0
2018-12-19 10:30:00,31.68,31.81,31.56,31.7,151644.0,24.3887,24.4888,24.2964,24.4041,151644.0
2018-12-19 11:00:00,31.71,31.84,31.65,31.75,105382.0,24.4118,24.5119,24.3656,24.4426,105382.0
2018-12-19 11:30:00,31.76,31.76,31.62,31.73,95380.0,24.4503,24.4503,24.3426,24.4272,95380.0
2018-12-19 12:00:00,31.72,31.83,31.7,31.74,81080.0,24.4195,24.5042,24.4041,24.4349,81080.0
2018-12-19 12:30:00,31.74,31.78,31.67,31.69,74814.0,24.4349,24.4657,24.381,24.3964,74814.0
2018-12-19 13:00:00,31.7,31.72,31.58,31.6,129937.0,24.4041,24.4195,24.3118,24.3272,129937.0
2018-12-19 13:30:00,31.6,31.82,31.59,31.79,72708.0,24.3272,24.4965,24.3195,24.4734,72708.0
2018-12-19 14:00:00,31.86,31.9,31.15,31.57,370850.0,24.5273,24.5581,23.9807,24.3041,370850.0
2018-12-19 14:30:00,31.57,31.75,30.93,31.03,394507.0,24.3041,24.4426,23.8114,23.8883,394507.0
2018-12-19 15:00:00,31.04,31.04,30.55,30.55,348014.0,23.896,23.896,23.5188,23.5188,348014.0
2018-12-19 15:30:00,30.55,30.79,30.51,30.73,522190.0,23.5188,23.7036,23.488,23.6574,522190.0
2018-12-20 09:30:00,30.46,31.24,30.46,31.22,365891.0,23.4495,24.05,23.4495,24.0346,365891.0
2018-12-20 10:00:00,31.21,31.53,31.11,31.48,299206.0,24.0269,24.2733,23.9499,24.2348,299206.0
2018-12-20 10:30:00,31.46,31.61,31.17,31.31,188312.0,24.2194,24.3349,23.9961,24.1039,188312.0
2018-12-20 11:00:00,31.31,31.38,31.15,31.18,109425.0,24.1039,24.1578,23.9807,24.0038,109425.0
2018-12-20 11:30:00,31.15,31.35,31.07,31.1,164630.0,23.9807,24.1347,23.9191,23.9422,164630.0
2018-12-20 12:00:00,31.13,31.44,31.09,31.43,159171.0,23.9653,24.204,23.9345,24.1963,159171.0
2018-12-20 12:30:00,31.43,31.43,31.04,31.1,109550.0,24.1963,24.1963,23.896,23.9422,109550.0
2018-12-20 13:00:00,31.08,31.14,30.97,31.05,75456.0,23.9268,23.973,23.8422,23.9037,75456.0
2018-12-20 13:30:00,31.04,31.18,31.02,31.05,64750.0,23.896,24.0038,23.8806,23.9037,64750.0
2018-12-20 14:00:00,31.04,31.06,30.82,30.98,192268.0,23.896,23.9114,23.7267,23.8499,192268.0
2018-12-20 14:30:00,30.98,31.3,30.92,31.26,228656.0,23.8499,24.0962,23.8037,24.0654,228656.0
2018-12-20 15:00:00,31.27,31.49,31.15,31.32,161862.0,24.0731,24.2425,23.9807,24.1116,161862.0
2018-12-20 15:30:00,31.32,31.57,31.17,31.28,460068.0,24.1116,24.3041,23.9961,24.0808,460068.0
2018-12-21 09:30:00,31.21,31.75,31.19,31.61,374791.0,24.0269,24.4426,24.0115,24.3349,374791.0
2018-12-21 10:00:00,31.6,31.88,31.54,31.84,100363.0,24.3272,24.5427,24.281,24.5119,100363.0
2018-12-21 10:30:00,31.85,31.87,31.41,31.41,136918.0,24.5196,24.535,24.1809,24.1809,136918.0
2018-12-21 11:00:00,31.4,31.48,31.28,31.45,101420.0,24.1732,24.2348,24.0808,24.2117,101420.0
2018-12-21 11:30:00,31.46,31.51,31.22,31.22,163228.0,24.2194,24.2579,24.0346,24.0346,163228.0
2018-12-21 12:00:00,31.24,31.34,31.09,31.14,188882.0,24.05,24.127,23.9345,23.973,188882.0
2018-12-21 12:30:00,31.13,31.4,31.06,31.23,202153.0,23.9653,24.1732,23.9114,24.0423,202153.0
2018-12-21 13:00:00,31.23,31.23,31.09,31.17,102789.0,24.0423,24.0423,23.9345,23.9961,102789.0
2018-12-21 13:30:00,31.17,31.42,31.17,31.38,162753.0,23.9961,24.1886,23.9961,24.1578,162753.0
2018-12-21 14:00:00,31.37,31.44,31.26,31.37,119086.0,24.1501,24.204,24.0654,24.1501,119086.0
2018-12-21 14:30:00,31.37,31.42,31.17,31.25,92559.0,24.1501,24.1886,23.9961,24.0577,92559.0
2018-12-21 15:00:00,31.26,31.29,30.97,30.97,106812.0,24.0654,24.0885,23.8422,23.8422,106812.0
2018-12-21 15:30:00,30.97,31.02,30.75,30.88,420526.0,23.8422,23.8806,23.6728,23.7729,420526.0
2018-12-24 09:30:00,30.62,30.88,30.41,30.48,111799.0,23.5727,23.7729,23.411,23.4649,111799.0
2018-12-24 10:00:00,30.46,30.63,30.24,30.5,94902.0,23.4495,23.5804,23.2802,23.4803,94902.0
2018-12-24 10:30:00,30.5,30.87,30.49,30.85,142965.0,23.4803,23.7652,23.4726,23.7498,142965.0
2018-12-24 11:00:00,30.86,31.08,30.81,30.89,76709.0,23.7575,23.9268,23.719,23.7806,76709.0
2018-12-24 11:30:00,30.89,30.94,30.68,30.68,121233.0,23.7806,23.8191,23.6189,23.6189,121233.0
2018-12-24 12:00:00,30.69,30.77,30.41,30.51,126570.0,23.6266,23.6882,23.411,23.488,126570.0
2018-12-24 12:30:00,30.51,30.62,30.23,30.25,272973.0,23.488,23.5727,23.2725,23.2879,272973.0
2018-12-26 09:30:00,30.35,30.5,29.96,30.18,117875.0,23.3648,23.4803,23.0646,23.234,117875.0
2018-12-26 10:00:00,30.18,30.26,29.93,30.15,103715.0,23.234,23.2956,23.0415,23.2109,103715.0
2018-12-26 10:30:00,30.14,30.14,29.96,30.01,76803.0,23.2032,23.2032,23.0646,23.1031,76803.0
2018-12-26 11:00:00,30.03,30.44,30.0,30.42,88789.0,23.1185,23.4341,23.0954,23.4187,88789.0
2018-12-26 11:30:00,30.4,30.86,30.33,30.78,164199.0,23.4033,23.7575,23.3495,23.6959,164199.0
2018-12-26 12:00:00,30.78,31.06,30.74,30.9,98729.0,23.6959,23.9114,23.6651,23.7883,98729.0
2018-12-26 12:30:00,30.9,31.14,30.9,31.08,56021.0,23.7883,23.973,23.7883,23.9268,56021.0
2018-12-26 13:00:00,31.09,31.12,30.9,30.93,97737.0,23.9345,23.9576,23.7883,23.8114,97737.0
2018-12-26 13:30:00,30.92,31.28,30.92,31.26,85445.0,23.8037,24.0808,23.8037,24.0654,85445.0
2018-12-26 14:00:00,31.27,31.27,31.07,31.08,94602.0,24.0731,24.0731,23.9191,23.9268,94602.0
2018-12-26 14:30:00,31.1,31.26,31.08,31.26,71971.0,23.9422,24.0654,23.9268,24.0654,71971.0
2018-12-26 15:00:00,31.26,31.55,31.25,31.53,136680.0,24.0654,24.2887,24.0577,24.2733,136680.0
2018-12-26 15:30:00,31.52,31.83,31.51,31.8,310459.0,24.2656,24.5042,24.2579,24.4811,310459.0
2018-12-27 09:30:00,31.3,31.67,31.14,31.4,157509.0,24.0962,24.381,23.973,24.1732,157509.0
2018-12-27 10:00:00,31.4,31.62,31.26,31.46,126768.0,24.1732,24.3426,24.0654,24.2194,126768.0
2018-12-27 10:30:00,31.46,31.62,31.39,31.39,101494.0,24.2194,24.3426,24.1655,24.1655,101494.0
2018-12-27 11:00:00,31.38,31.57,31.24,31.51,118987.0,24.1578,24.3041,24.05,24.2579,118987.0
2018-12-27 11:30:00,31.52,31.68,31.37,31.49,110287.0,24.2656,24.3887,24.1501,24.2425,110287.0
2018-12-27 12:00:00,31.48,31.5,31.21,31.25,87967.0,24.2348,24.2502,24.0269,24.0577,87967.0
2018-12-27 12:30:00,31.21,31.22,31.07,31.14,68937.0,24.0269,24.0346,23.9191,23.973,68937.0
2018-12-27 13:00:00,31.14,31.19,30.88,30.88,70023.0,23.973,24.0115,23.7729,23.7729,70023.0
2018-12-27 13:30:00,30.88,30.9,30.52,30.61,305866.0,23.7729,23.7883,23.4957,23.565,305866.0
2018-12-27 14:00:00,30.6,30.65,30.36,30.46,170733.0,23.5573,23.5958,23.3725,23.4495,170733.0
2018-12-27 14:30:00,30.46,30.75,30.41,30.68,156963.0,23.4495,23.6728,23.411,23.6189,156963.0
2018-12-27 15:00:00,30.68,31.0,30.54,30.99,173410.0,23.6189,23.8652,23.5111,23.8576,173410.0
2018-12-27 15:30:00,30.99,31.43,30.95,31.41,653329.0,23.8576,24.1963,23.8268,24.1809,653329.0
2018-12-28 09:30:00,31.51,32.03,31.38,31.89,203066.0,24.2579,24.6582,24.1578,24.5504,203066.0
2018-12-28 10:00:00,31.9,31.92,31.64,31.85,224548.0,24.5581,24.5735,24.358,24.5196,224548.0
2018-12-28 10:30:00,31.85,32.0,31.79,31.92,126801.0,24.5196,24.6351,24.4734,24.5735,126801.0
2018-12-28 11:00:00,31.93,31.93,31.76,31.89,102525.0,24.5812,24.5812,24.4503,24.5504,102525.0
2018-12-28 11:30:00,31.88,32.01,31.78,31.81,177493.0,24.5427,24.6428,24.4657,24.4888,177493.0
2018-12-28 12:00:00,31.81,31.97,31.8,31.89,101746.0,24.4888,24.612,24.4811,24.5504,101746.0
2018-12-28 12:30:00,31.9,31.92,31.69,31.69,72572.0,24.5581,24.5735,24.3964,24.3964,72572.0
2018-12-28 13:00:00,31.69,31.73,31.52,31.53,116723.0,24.3964,24.4272,24.2656,24.2733,116723.0
2018-12-28 13:30:00,31.53,31.73,31.49,31.71,115667.0,24.2733,24.4272,24.2425,24.4118,115667.0
2018-12-28 14:00:00,31.71,31.91,31.68,31.86,129443.0,24.4118,24.5658,24.3887,24.5273,129443.0
2018-12-28 14:30:00,31.86,32.23,31.86,32.19,141946.0,24.5273,24.8122,24.5273,24.7814,141946.0
2018-12-28 15:00:00,32.19,32.26,31.79,31.85,190422.0,24.7814,24.8353,24.4734,24.5196,190422.0
2018-12-28 15:30:00,31.85,31.95,31.74,31.95,532104.0,24.5196,24.5966,24.4349,24.5966,532104.0
2018-12-31 09:30:00,32.1,32.34,31.77,31.77,216788.0,24.7121,24.8968,24.458,24.458,216788.0
2018-12-31 10:00:00,31.78,31.84,31.56,31.57,157139.0,24.4657,24.5119,24.2964,24.3041,157139.0
2018-12-31 10:30:00,31.58,31.8,31.55,31.61,96282.0,24.3118,24.4811,24.2887,24.3349,96282.0
2018-12-31 11:00:00,31.62,31.69,31.5,31.65,117359.0,24.3426,24.3964,24.2502,24.3656,117359.0
2018-12-31 11:30:00,31.64,31.65,31.34,31.62,143177.0,24.358,24.3656,24.127,24.3426,143177.0
2018-12-31 12:00:00,31.62,31.77,31.61,31.74,79674.0,24.3426,24.458,24.3349,24.4349,79674.0
2018-12-31 12:30:00,31.74,31.85,31.72,31.8,86179.0,24.4349,24.5196,24.4195,24.4811,86179.0
2018-12-31 13:00:00,31.81,31.97,31.75,31.97,83544.0,24.4888,24.612,24.4426,24.612,83544.0
2018-12-31 13:30:00,31.97,31.98,31.73,31.74,93866.0,24.612,24.6197,24.4272,24.4349,93866.0
2018-12-31 14:00:00,31.74,31.75,31.64,31.69,132572.0,24.4349,24.4426,24.358,24.3964,132572.0
2018-12-31 14:30:00,31.68,31.75,31.55,31.65,142051.0,24.3887,24.4426,24.2887,24.3656,142051.0
2018-12-31 15:00:00,31.65,31.76,31.62,31.74,211726.0,24.3656,24.4503,24.3426,24.4349,211726.0
2018-12-31 15:30:00,31.75,31.97,31.72,31.91,1491620.0,24.4426,24.612,24.4195,24.5658,1491620.0
2019-01-02 09:30:00,31.67,31.97,31.22,31.96,266734.0,24.381,24.612,24.0346,24.6043,266734.0
2019-01-02 10:00:00,31.97,32.4,31.82,32.31,181669.0,24.612,24.943,24.4965,24.8737,181669.0
2019-01-02 10:30:00,32.32,32.64,32.15,32.49,275418.0,24.8814,25.1278,24.7506,25.0123,275418.0
2019-01-02 11:00:00,32.5,32.75,32.47,32.59,284928.0,25.02,25.2125,24.9969,25.0893,284928.0
2019-01-02 11:30:00,32.58,32.7,32.46,32.46,160815.0,25.0816,25.174,24.9892,24.9892,160815.0
2019-01-02 12:00:00,32.44,32.53,32.23,32.23,179744.0,24.9738,25.0431,24.8122,24.8122,179744.0
2019-01-02 12:30:00,32.23,32.39,32.19,32.3,98518.0,24.8122,24.9353,24.7814,24.866,98518.0
2019-01-02 13:00:00,32.31,32.5,32.3,32.43,120762.0,24.8737,25.02,24.866,24.9661,120762.0
2019-01-02 13:30:00,32.44,32.62,32.37,32.61,109172.0,24.9738,25.1124,24.9199,25.1047,109172.0
2019-01-02 14:00:00,32.6,32.64,32.46,32.57,102245.0,25.097,25.1278,24.9892,25.0739,102245.0
2019-01-02 14:30:00,32.59,32.69,32.44,32.47,136749.0,25.0893,25.1663,24.9738,24.9969,136749.0
2019-01-02 15:00:00,32.46,32.52,32.34,32.38,166460.0,24.9892,25.0354,24.8968,24.9276,166460.0
2019-01-02 15:30:00,32.38,32.68,32.28,32.67,487046.0,24.9276,25.1586,24.8507,25.1509,487046.0
2019-01-03 09:30:00,32.39,32.39,31.86,32.25,210796.0,24.9353,24.9353,24.5273,24.8276,210796.0
2019-01-03 10:00:00,32.23,32.23,31.82,32.12,303033.0,24.8122,24.8122,24.4965,24.7275,303033.0
2019-01-03 10:30:00,32.12,32.13,31.77,32.12,255085.0,24.7275,24.7352,24.458,24.7275,255085.0
2019-01-03 11:00:00,32.12,32.22,31.94,32.09,162168.0,24.7275,24.8045,24.5889,24.7044,162168.0
2019-01-03 11:30:00,32.1,32.33,32.02,32.26,209766.0,24.7121,24.8891,24.6505,24.8353,209766.0
2019-01-03 12:00:00,32.25,32.44,32.22,32.43,135144.0,24.8276,24.9738,24.8045,24.9661,135144.0
2019-01-03 12:30:00,32.44,32.73,32.44,32.71,157277.0,24.9738,25.1971,24.9738,25.1817,157277.0
2019-01-03 13:00:00,32.7,32.7,32.38,32.52,218607.0,25.174,25.174,24.9276,25.0354,218607.0
2019-01-03 13:30:00,32.52,32.66,32.48,32.51,312378.0,25.0354,25.1432,25.0046,25.0277,312378.0
2019-01-03 14:00:00,32.51,32.57,32.41,32.57,190960.0,25.0277,25.0739,24.9507,25.0739,190960.0
2019-01-03 14:30:00,32.57,32.63,32.25,32.27,298303.0,25.0739,25.1201,24.8276,24.843,298303.0
2019-01-03 15:00:00,32.27,32.36,32.15,32.33,177465.0,24.843,24.9122,24.7506,24.8891,177465.0
2019-01-03 15:30:00,32.33,32.46,32.31,32.42,646818.0,24.8891,24.9892,24.8737,24.9584,646818.0
2019-01-04 09:30:00,33.19,33.19,32.67,32.78,295047.0,25.5512,25.5512,25.1509,25.2356,295047.0
2019-01-04 10:00:00,32.79,33.15,32.79,33.15,167919.0,25.2433,25.5204,25.2433,25.5204,167919.0
2019-01-04 10:30:00,33.14,33.17,32.65,32.84,250931.0,25.5127,25.5358,25.1355,25.2818,250931.0
2019-01-04 11:00:00,32.83,33.0,32.76,32.82,162272.0,25.2741,25.4049,25.2202,25.2664,162272.0
2019-01-04 11:30:00,32.83,33.06,32.74,33.04,81468.0,25.2741,25.4511,25.2048,25.4357,81468.0
2019-01-04 12:00:00,33.04,33.04,32.87,32.95,125744.0,25.4357,25.4357,25.3049,25.3664,125744.0
2019-01-04 12:30:00,32.95,33.11,32.9,33.03,133619.0,25.3664,25.4896,25.328,25.428,133619.0
2019-01-04 13:00:00,33.03,33.2,32.95,32.97,101349.0,25.428,25.5589,25.3664,25.3818,101349.0
2019-01-04 13:30:00,32.98,33.04,32.85,33.0,119412.0,25.3895,25.4357,25.2895,25.4049,119412.0
2019-01-04 14:00:00,33.02,33.02,32.88,33.0,128724.0,25.4203,25.4203,25.3126,25.4049,128724.0
2019-01-04 14:30:00,33.01,33.13,32.97,32.97,141095.0,25.4126,25.505,25.3818,25.3818,141095.0
2019-01-04 15:00:00,32.98,33.11,32.88,32.95,152367.0,25.3895,25.4896,25.3126,25.3664,152367.0
2019-01-04 15:30:00,32.94,33.13,32.93,33.06,490472.0,25.3588,25.505,25.3511,25.4511,490472.0
2019-01-07 09:30:00,32.89,33.08,32.68,32.87,161221.0,25.3203,25.4665,25.1586,25.3049,161221.0
2019-01-07 10:00:00,32.87,33.1,32.75,32.76,124974.0,25.3049,25.4819,25.2125,25.2202,124974.0
2019-01-07 10:30:00,32.76,33.01,32.73,32.91,127076.0,25.2202,25.4126,25.1971,25.3357,127076.0
2019-01-07 11:00:00,32.9,33.02,32.82,32.92,135130.0,25.328,25.4203,25.2664,25.3434,135130.0
2019-01-07 11:30:00,32.92,33.26,32.82,33.24,87534.0,25.3434,25.6051,25.2664,25.5897,87534.0
2019-01-07 12:00:00,33.24,33.27,33.12,33.23,80953.0,25.5897,25.6128,25.4973,25.582,80953.0
2019-01-07 12:30:00,33.23,33.32,33.14,33.3,114118.0,25.582,25.6513,25.5127,25.6359,114118.0
2019-01-07 13:00:00,33.31,33.58,33.31,33.53,136931.0,25.6436,25.8515,25.6436,25.813,136931.0
2019-01-07 13:30:00,33.52,33.66,33.43,33.46,110088.0,25.8053,25.913,25.736,25.7591,110088.0
2019-01-07 14:00:00,33.46,33.73,33.46,33.61,158245.0,25.7591,25.9669,25.7591,25.8745,158245.0
2019-01-07 14:30:00,33.61,33.61,33.21,33.24,134414.0,25.8745,25.8745,25.5666,25.5897,134414.0
2019-01-07 15:00:00,33.23,33.34,33.2,33.29,165275.0,25.582,25.6667,25.5589,25.6282,165275.0
2019-01-07 15:30:00,33.28,33.3,33.18,33.23,408321.0,25.6205,25.6359,25.5435,25.582,408321.0
2019-01-08 09:30:00,33.5,33.57,33.07,33.35,382925.0,25.7899,25.8438,25.4588,25.6744,382925.0
2019-01-08 10:00:00,33.34,33.52,33.15,33.32,241097.0,25.6667,25.8053,25.5204,25.6513,241097.0
2019-01-08 10:30:00,33.31,33.36,33.17,33.26,199174.0,25.6436,25.6821,25.5358,25.6051,199174.0
2019-01-08 11:00:00,33.27,33.45,33.17,33.3,152264.0,25.6128,25.7514,25.5358,25.6359,152264.0
2019-01-08 11:30:00,33.29,33.44,33.0,33.44,171648.0,25.6282,25.7437,25.4049,25.7437,171648.0
2019-01-08 12:00:00,33.44,33.7,33.42,33.64,223654.0,25.7437,25.9438,25.7283,25.8976,223654.0
2019-01-08 12:30:00,33.64,33.77,33.48,33.51,330240.0,25.8976,25.9977,25.7745,25.7976,330240.0
2019-01-08 13:00:00,33.5,33.64,33.5,33.63,104136.0,25.7899,25.8976,25.7899,25.8899,104136.0
2019-01-08 13:30:00,33.64,33.76,33.62,33.74,165199.0,25.8976,25.99,25.8822,25.9746,165199.0
2019-01-08 14:00:00,33.74,33.76,33.63,33.67,99538.0,25.9746,25.99,25.8899,25.9207,99538.0
2019-01-08 14:30:00,33.67,33.69,33.53,33.59,80336.0,25.9207,25.9361,25.813,25.8592,80336.0
2019-01-08 15:00:00,33.59,33.67,33.54,33.67,127814.0,25.8592,25.9207,25.8207,25.9207,127814.0
2019-01-08 15:30:00,33.67,34.12,33.67,34.05,698867.0,25.9207,26.2672,25.9207,26.2133,698867.0
2019-01-09 09:30:00,34.18,34.25,33.87,34.02,145932.0,26.3134,26.3673,26.0747,26.1902,145932.0
2019-01-09 10:00:00,34.04,34.06,33.88,34.0,67941.0,26.2056,26.221,26.0824,26.1748,67941.0
2019-01-09 10:30:00,33.99,33.99,33.64,33.74,182330.0,26.1671,26.1671,25.8976,25.9746,182330.0
2019-01-09 11:00:00,33.73,34.37,33.72,34.35,148982.0,25.9669,26.4596,25.9592,26.4442,148982.0
2019-01-09 11:30:00,34.36,34.43,34.24,34.25,99376.0,26.4519,26.5058,26.3596,26.3673,99376.0
2019-01-09 12:00:00,34.25,34.37,34.24,34.31,59836.0,26.3673,26.4596,26.3596,26.4134,59836.0
2019-01-09 12:30:00,34.32,34.39,34.31,34.39,117596.0,26.4211,26.475,26.4134,26.475,117596.0
2019-01-09 13:00:00,34.39,34.41,34.27,34.29,56710.0,26.475,26.4904,26.3826,26.398,56710.0
2019-01-09 13:30:00,34.29,34.38,34.25,34.35,84661.0,26.398,26.4673,26.3673,26.4442,84661.0
2019-01-09 14:00:00,34.35,34.43,34.22,34.26,81356.0,26.4442,26.5058,26.3442,26.3749,81356.0
2019-01-09 14:30:00,34.26,34.53,34.22,34.52,126176.0,26.3749,26.5828,26.3442,26.5751,126176.0
2019-01-09 15:00:00,34.52,34.65,34.52,34.62,339764.0,26.5751,26.6752,26.5751,26.6521,339764.0
2019-01-09 15:30:00,34.63,34.66,34.42,34.45,608150.0,26.6598,26.6829,26.4981,26.5212,608150.0
2019-01-10 09:30:00,34.61,34.64,34.26,34.42,344822.0,26.6444,26.6675,26.3749,26.4981,344822.0
2019-01-10 10:00:00,34.41,34.67,34.39,34.52,168984.0,26.4904,26.6906,26.475,26.5751,168984.0
2019-01-10 10:30:00,34.53,34.72,34.5,34.7,176421.0,26.5828,26.7291,26.5597,26.7137,176421.0
2019-01-10 11:00:00,34.73,34.99,34.66,34.86,151961.0,26.7368,26.9369,26.6829,26.8369,151961.0
2019-01-10 11:30:00,34.88,35.09,34.84,35.04,114203.0,26.8523,27.0139,26.8215,26.9754,114203.0
2019-01-10 12:00:00,35.04,35.07,34.79,34.83,94960.0,26.9754,26.9985,26.783,26.8138,94960.0
2019-01-10 12:30:00,34.83,34.85,34.58,34.62,61837.0,26.8138,26.8292,26.6213,26.6521,61837.0
2019-01-10 13:00:00,34.59,34.63,34.31,34.31,78547.0,26.629,26.6598,26.4134,26.4134,78547.0
2019-01-10 13:30:00,34.32,34.45,34.14,34.44,119194.0,26.4211,26.5212,26.2826,26.5135,119194.0
2019-01-10 14:00:00,34.45,34.7,34.44,34.63,123169.0,26.5212,26.7137,26.5135,26.6598,123169.0
2019-01-10 14:30:00,34.63,34.82,34.6,34.77,111330.0,26.6598,26.8061,26.6367,26.7676,111330.0
2019-01-10 15:00:00,34.78,34.84,34.72,34.8,93872.0,26.7753,26.8215,26.7291,26.7907,93872.0
2019-01-10 15:30:00,34.81,34.85,34.71,34.78,282501.0,26.7984,26.8292,26.7214,26.7753,282501.0
2019-01-11 09:30:00,34.5,34.91,34.38,34.7,179859.0,26.5597,26.8753,26.4673,26.7137,179859.0
2019-01-11 10:00:00,34.69,34.72,34.27,34.34,136782.0,26.706,26.7291,26.3826,26.4365,136782.0
2019-01-11 10:30:00,34.34,34.64,34.33,34.63,92112.0,26.4365,26.6675,26.4288,26.6598,92112.0
2019-01-11 11:00:00,34.64,35.04,34.64,35.03,184734.0,26.6675,26.9754,26.6675,26.9677,184734.0
2019-01-11 11:30:00,35.03,35.12,34.96,35.02,106628.0,26.9677,27.037,26.9138,26.96,106628.0
2019-01-11 12:00:00,35.02,35.17,34.99,35.11,112556.0,26.96,27.0755,26.9369,27.0293,112556.0
2019-01-11 12:30:00,35.1,35.32,35.1,35.13,80062.0,27.0216,27.191,27.0216,27.0447,80062.0
2019-01-11 13:00:00,35.12,35.2,35.02,35.15,377365.0,27.037,27.0986,26.96,27.0601,377365.0
2019-01-11 13:30:00,35.15,35.16,35.04,35.12,93391.0,27.0601,27.0678,26.9754,27.037,93391.0
2019-01-11 14:00:00,35.13,35.22,35.04,35.08,133649.0,27.0447,27.114,26.9754,27.0062,133649.0
2019-01-11 14:30:00,35.07,35.09,34.93,34.96,71107.0,26.9985,27.0139,26.8907,26.9138,71107.0
2019-01-11 15:00:00,34.96,35.04,34.96,34.97,129512.0,26.9138,26.9754,26.9138,26.9215,129512.0
2019-01-11 15:30:00,34.97,35.07,34.94,34.96,370669.0,26.9215,26.9985,26.8984,26.9138,370669.0
2019-01-14 09:30:00,34.73,35.01,34.55,34.95,344146.0,26.7368,26.9523,26.5982,26.9061,344146.0
2019-01-14 10:00:00,34.97,35.07,34.83,34.86,294505.0,26.9215,26.9985,26.8138,26.8369,294505.0
2019-01-14 10:30:00,34.87,35.02,34.74,34.82,379542.0,26.8446,26.96,26.7445,26.8061,379542.0
2019-01-14 11:00:00,34.81,34.86,34.48,34.59,144653.0,26.7984,26.8369,26.5443,26.629,144653.0
2019-01-14 11:30:00,34.59,34.95,34.57,34.82,152839.0,26.629,26.9061,26.6136,26.8061,152839.0
2019-01-14 12:00:00,34.82,35.13,34.81,35.02,192112.0,26.8061,27.0447,26.7984,26.96,192112.0
2019-01-14 12:30:00,35.03,35.07,34.96,35.02,107269.0,26.9677,26.9985,26.9138,26.96,107269.0
2019-01-14 13:00:00,35.01,35.09,34.95,34.97,129004.0,26.9523,27.0139,26.9061,26.9215,129004.0
2019-01-14 13:30:00,34.96,35.01,34.89,34.92,99858.0,26.9138,26.9523,26.86,26.883,99858.0
2019-01-14 14:00:00,34.93,34.96,34.81,34.96,104079.0,26.8907,26.9138,26.7984,26.9138,104079.0
2019-01-14 14:30:00,34.95,35.16,34.91,35.03,222630.0,26.9061,27.0678,26.8753,26.9677,222630.0
2019-01-14 15:00:00,35.04,35.04,34.87,34.88,190574.0,26.9754,26.9754,26.8446,26.8523,190574.0
2019-01-14 15:30:00,34.87,34.99,34.77,34.95,722258.0,26.8446,26.9369,26.7676,26.9061,722258.0
2019-01-15 09:30:00,34.85,35.18,33.92,33.92,945009.0,26.8292,27.0832,26.1132,26.1132,945009.0
2019-01-15 10:00:00,33.95,34.43,33.93,34.31,444730.0,26.1363,26.5058,26.1209,26.4134,444730.0
2019-01-15 10:30:00,34.31,34.37,33.82,34.28,565413.0,26.4134,26.4596,26.0362,26.3903,565413.0
2019-01-15 11:00:00,34.29,34.4,34.1,34.24,216635.0,26.398,26.4827,26.2518,26.3596,216635.0
2019-01-15 11:30:00,34.24,34.46,34.04,34.41,303858.0,26.3596,26.5289,26.2056,26.4904,303858.0
2019-01-15 12:00:00,34.44,34.78,34.4,34.6,414254.0,26.5135,26.7753,26.4827,26.6367,414254.0
2019-01-15 12:30:00,34.6,34.63,34.27,34.28,118840.0,26.6367,26.6598,26.3826,26.3903,118840.0
2019-01-15 13:00:00,34.28,34.28,33.83,33.95,298397.0,26.3903,26.3903,26.0439,26.1363,298397.0
2019-01-15 13:30:00,33.94,33.99,33.77,33.84,196065.0,26.1286,26.1671,25.9977,26.0516,196065.0
2019-01-15 14:00:00,33.83,33.93,33.59,33.68,175214.0,26.0439,26.1209,25.8592,25.9284,175214.0
2019-01-15 14:30:00,33.67,33.96,33.63,33.76,196455.0,25.9207,26.144,25.8899,25.99,196455.0
2019-01-15 15:00:00,33.76,33.93,33.75,33.88,333973.0,25.99,26.1209,25.9823,26.0824,333973.0
2019-01-15 15:30:00,33.88,34.0,33.79,33.97,537286.0,26.0824,26.1748,26.0131,26.1517,537286.0
2019-01-16 09:30:00,34.37,35.02,34.23,34.91,655307.0,26.4596,26.96,26.3519,26.8753,655307.0
2019-01-16 10:00:00,34.9,35.01,34.68,34.78,760847.0,26.8677,26.9523,26.6983,26.7753,760847.0
2019-01-16 10:30:00,34.78,35.11,34.62,35.11,501849.0,26.7753,27.0293,26.6521,27.0293,501849.0
2019-01-16 11:00:00,35.12,35.16,34.95,35.03,331241.0,27.037,27.0678,26.9061,26.9677,331241.0
2019-01-16 11:30:00,35.03,35.23,34.95,35.09,334989.0,26.9677,27.1217,26.9061,27.0139,334989.0
2019-01-16 12:00:00,35.09,35.32,35.08,35.27,259082.0,27.0139,27.191,27.0062,27.1525,259082.0
2019-01-16 12:30:00,35.27,35.46,35.23,35.4,216331.0,27.1525,27.2988,27.1217,27.2526,216331.0
2019-01-16 13:00:00,35.39,35.51,35.35,35.48,173066.0,27.2449,27.3373,27.2141,27.3142,173066.0
2019-01-16 13:30:00,35.48,35.63,35.39,35.41,214751.0,27.3142,27.4296,27.2449,27.2603,214751.0
2019-01-16 14:00:00,35.41,35.52,35.27,35.42,221276.0,27.2603,27.345,27.1525,27.268,221276.0
2019-01-16 14:30:00,35.43,35.46,35.25,35.26,186804.0,27.2757,27.2988,27.1371,27.1448,186804.0
2019-01-16 15:00:00,35.25,35.45,35.21,35.44,240727.0,27.1371,27.2911,27.1063,27.2834,240727.0
2019-01-16 15:30:00,35.45,35.53,35.34,35.48,771976.0,27.2911,27.3527,27.2064,27.3142,771976.0
2019-01-17 09:30:00,35.29,35.37,34.83,34.86,285819.0,27.1679,27.2295,26.8138,26.8369,285819.0
2019-01-17 10:00:00,34.86,34.87,34.64,34.81,161984.0,26.8369,26.8446,26.6675,26.7984,161984.0
2019-01-17 10:30:00,34.82,34.97,34.79,34.93,110692.0,26.8061,26.9215,26.783,26.8907,110692.0
2019-01-17 11:00:00,34.93,34.94,34.74,34.85,129378.0,26.8907,26.8984,26.7445,26.8292,129378.0
2019-01-17 11:30:00,34.85,35.14,34.81,35.06,102030.0,26.8292,27.0524,26.7984,26.9908,102030.0
2019-01-17 12:00:00,35.06,35.12,35.01,35.11,55586.0,26.9908,27.037,26.9523,27.0293,55586.0
2019-01-17 12:30:00,35.12,35.13,34.93,34.97,82976.0,27.037,27.0447,26.8907,26.9215,82976.0
2019-01-17 13:00:00,34.98,35.1,34.92,35.09,72056.0,26.9292,27.0216,26.883,27.0139,72056.0
2019-01-17 13:30:00,35.1,35.11,35.01,35.07,82262.0,27.0216,27.0293,26.9523,26.9985,82262.0
2019-01-17 14:00:00,35.06,35.06,34.85,34.89,100646.0,26.9908,26.9908,26.8292,26.86,100646.0
2019-01-17 14:30:00,34.89,35.18,34.84,34.88,262909.0,26.86,27.0832,26.8215,26.8523,262909.0
2019-01-17 15:00:00,34.88,35.08,34.76,35.08,271081.0,26.8523,27.0062,26.7599,27.0062,271081.0
2019-01-17 15:30:00,35.08,35.16,34.78,34.98,655184.0,27.0062,27.0678,26.7753,26.9292,655184.0
2019-01-18 09:30:00,35.13,35.42,34.75,35.22,237594.0,27.0447,27.268,26.7522,27.114,237594.0
2019-01-18 10:00:00,35.21,35.32,35.11,35.12,130470.0,27.1063,27.191,27.0293,27.037,130470.0
2019-01-18 10:30:00,35.12,35.35,35.09,35.34,214178.0,27.037,27.2141,27.0139,27.2064,214178.0
2019-01-18 11:00:00,35.34,35.56,35.34,35.55,129170.0,27.2064,27.3757,27.2064,27.3681,129170.0
2019-01-18 11:30:00,35.55,35.68,35.49,35.67,104699.0,27.3681,27.4681,27.3219,27.4604,104699.0
2019-01-18 12:00:00,35.69,35.69,35.54,35.54,98669.0,27.4758,27.4758,27.3604,27.3604,98669.0
2019-01-18 12:30:00,35.53,35.56,35.45,35.55,57816.0,27.3527,27.3757,27.2911,27.3681,57816.0
2019-01-18 13:00:00,35.55,35.56,35.44,35.45,86707.0,27.3681,27.3757,27.2834,27.2911,86707.0
2019-01-18 13:30:00,35.46,35.56,35.41,35.56,70092.0,27.2988,27.3757,27.2603,27.3757,70092.0
2019-01-18 14:00:00,35.55,35.56,35.29,35.31,94669.0,27.3681,27.3757,27.1679,27.1833,94669.0
2019-01-18 14:30:00,35.31,35.37,35.24,35.33,112238.0,27.1833,27.2295,27.1294,27.1987,112238.0
2019-01-18 15:00:00,35.32,35.45,35.27,35.41,98686.0,27.191,27.2911,27.1525,27.2603,98686.0
2019-01-18 15:30:00,35.41,35.48,35.39,35.48,447740.0,27.2603,27.3142,27.2449,27.3142,447740.0
2019-01-22 09:30:00,35.79,35.79,35.15,35.25,160744.0,27.5528,27.5528,27.0601,27.1371,160744.0
2019-01-22 10:00:00,35.25,35.32,34.8,34.9,149720.0,27.1371,27.191,26.7907,26.8677,149720.0
2019-01-22 10:30:00,34.89,34.96,34.8,34.88,236991.0,26.86,26.9138,26.7907,26.8523,236991.0
2019-01-22 11:00:00,34.88,35.13,34.83,35.07,166990.0,26.8523,27.0447,26.8138,26.9985,166990.0
2019-01-22 11:30:00,35.07,35.13,34.93,34.93,94982.0,26.9985,27.0447,26.8907,26.8907,94982.0
2019-01-22 12:00:00,34.93,35.02,34.88,34.95,86666.0,26.8907,26.96,26.8523,26.9061,86666.0
2019-01-22 12:30:00,34.95,35.05,34.9,35.01,134791.0,26.9061,26.9831,26.8677,26.9523,134791.0
2019-01-22 13:00:00,34.98,34.99,34.7,34.9,151683.0,26.9292,26.9369,26.7137,26.8677,151683.0
2019-01-22 13:30:00,34.89,35.06,34.89,34.98,95874.0,26.86,26.9908,26.86,26.9292,95874.0
2019-01-22 14:00:00,34.98,35.0,34.86,34.9,98244.0,26.9292,26.9446,26.8369,26.8677,98244.0
2019-01-22 14:30:00,34.9,34.92,34.71,34.8,118174.0,26.8677,26.883,26.7214,26.7907,118174.0
2019-01-22 15:00:00,34.8,34.89,34.73,34.83,114346.0,26.7907,26.86,26.7368,26.8138,114346.0
2019-01-22 15:30:00,34.82,34.94,34.69,34.9,347315.0,26.8061,26.8984,26.706,26.8677,347315.0
2019-01-23 09:30:00,34.97,35.24,34.81,34.84,175993.0,26.9215,27.1294,26.7984,26.8215,175993.0
2019-01-23 10:00:00,34.83,34.98,34.76,34.89,138029.0,26.8138,26.9292,26.7599,26.86,138029.0
2019-01-23 10:30:00,34.9,34.97,34.74,34.78,168259.0,26.8677,26.9215,26.7445,26.7753,168259.0
2019-01-23 11:00:00,34.79,34.97,34.78,34.87,97351.0,26.783,26.9215,26.7753,26.8446,97351.0
2019-01-23 11:30:00,34.87,34.88,34.65,34.67,69623.0,26.8446,26.8523,26.6752,26.6906,69623.0
2019-01-23 12:00:00,34.68,34.7,34.57,34.67,75127.0,26.6983,26.7137,26.6136,26.6906,75127.0
2019-01-23 12:30:00,34.66,34.75,34.64,34.74,56560.0,26.6829,26.7522,26.6675,26.7445,56560.0
2019-01-23 13:00:00,34.75,34.84,34.67,34.79,108503.0,26.7522,26.8215,26.6906,26.783,108503.0
2019-01-23 13:30:00,34.79,34.85,34.75,34.77,72778.0,26.783,26.8292,26.7522,26.7676,72778.0
2019-01-23 14:00:00,34.77,34.87,34.76,34.82,75518.0,26.7676,26.8446,26.7599,26.8061,75518.0
2019-01-23 14:30:00,34.82,34.82,34.66,34.75,104260.0,26.8061,26.8061,26.6829,26.7522,104260.0
2019-01-23 15:00:00,34.75,34.89,34.74,34.88,93659.0,26.7522,26.86,26.7445,26.8523,93659.0
2019-01-23 15:30:00,34.88,34.89,34.75,34.84,356232.0,26.8523,26.86,26.7522,26.8215,356232.0
2019-01-24 09:30:00,34.15,34.87,34.13,34.86,377959.0,26.2903,26.8446,26.2749,26.8369,377959.0
2019-01-24 10:00:00,34.85,34.92,34.79,34.92,98205.0,26.8292,26.883,26.783,26.883,98205.0
2019-01-24 10:30:00,34.92,34.98,34.65,34.79,69456.0,26.883,26.9292,26.6752,26.783,69456.0
2019-01-24 11:00:00,34.78,34.88,34.71,34.86,69134.0,26.7753,26.8523,26.7214,26.8369,69134.0
2019-01-24 11:30:00,34.86,34.88,34.75,34.8,98224.0,26.8369,26.8523,26.7522,26.7907,98224.0
2019-01-24 12:00:00,34.8,34.81,34.68,34.7,60549.0,26.7907,26.7984,26.6983,26.7137,60549.0
2019-01-24 12:30:00,34.7,34.79,34.67,34.77,83221.0,26.7137,26.783,26.6906,26.7676,83221.0
2019-01-24 13:00:00,34.77,34.81,34.55,34.56,129057.0,26.7676,26.7984,26.5982,26.6059,129057.0
2019-01-24 13:30:00,34.56,34.62,34.43,34.57,71531.0,26.6059,26.6521,26.5058,26.6136,71531.0
2019-01-24 14:00:00,34.57,34.73,34.54,34.69,70977.0,26.6136,26.7368,26.5905,26.706,70977.0
2019-01-24 14:30:00,34.69,34.82,34.63,34.78,84437.0,26.706,26.8061,26.6598,26.7753,84437.0
2019-01-24 15:00:00,34.79,34.9,34.77,34.88,123899.0,26.783,26.8677,26.7676,26.8523,123899.0
2019-01-24 15:30:00,34.88,34.88,34.75,34.76,220995.0,26.8523,26.8523,26.7522,26.7599,220995.0
2019-01-25 09:30:00,35.05,35.35,34.93,35.18,216745.0,26.9831,27.2141,26.8907,27.0832,216745.0
2019-01-25 10:00:00,35.19,35.49,35.14,35.44,230984.0,27.0909,27.3219,27.0524,27.2834,230984.0
2019-01-25 10:30:00,35.44,35.55,35.34,35.48,159336.0,27.2834,27.3681,27.2064,27.3142,159336.0
2019-01-25 11:00:00,35.48,35.57,35.42,35.51,144763.0,27.3142,27.3834,27.268,27.3373,144763.0
2019-01-25 11:30:00,35.52,35.65,35.48,35.59,134518.0,27.345,27.445,27.3142,27.3988,134518.0
2019-01-25 12:00:00,35.59,35.73,35.55,35.73,102735.0,27.3988,27.5066,27.3681,27.5066,102735.0
2019-01-25 12:30:00,35.73,35.73,35.63,35.72,89069.0,27.5066,27.5066,27.4296,27.4989,89069.0
2019-01-25 13:00:00,35.73,35.8,35.7,35.75,55624.0,27.5066,27.5605,27.4835,27.522,55624.0
2019-01-25 13:30:00,35.75,35.83,35.72,35.82,121134.0,27.522,27.5836,27.4989,27.5759,121134.0
2019-01-25 14:00:00,35.82,35.88,35.79,35.8,119408.0,27.5759,27.6221,27.5528,27.5605,119408.0
2019-01-25 14:30:00,35.81,35.89,35.79,35.86,103118.0,27.5682,27.6298,27.5528,27.6067,103118.0
2019-01-25 15:00:00,35.86,35.88,35.7,35.71,105120.0,27.6067,27.6221,27.4835,27.4912,105120.0
2019-01-25 15:30:00,35.7,35.74,35.59,35.66,557400.0,27.4835,27.5143,27.3988,27.4527,557400.0
2019-01-28 09:30:00,35.52,35.9,35.45,35.76,206543.0,27.345,27.6375,27.2911,27.5297,206543.0
2019-01-28 10:00:00,35.75,35.84,35.69,35.75,215664.0,27.522,27.5913,27.4758,27.522,215664.0
2019-01-28 10:30:00,35.75,35.84,35.73,35.75,280054.0,27.522,27.5913,27.5066,27.522,280054.0
2019-01-28 11:00:00,35.75,35.78,35.63,35.72,105953.0,27.522,27.5451,27.4296,27.4989,105953.0
2019-01-28 11:30:00,35.72,35.72,35.41,35.42,123978.0,27.4989,27.4989,27.2603,27.268,123978.0
2019-01-28 12:00:00,35.42,35.73,35.37,35.7,106836.0,27.268,27.5066,27.2295,27.4835,106836.0
2019-01-28 12:30:00,35.7,35.81,35.69,35.78,81389.0,27.4835,27.5682,27.4758,27.5451,81389.0
2019-01-28 13:00:00,35.78,35.96,35.74,35.91,114268.0,27.5451,27.6837,27.5143,27.6452,114268.0
2019-01-28 13:30:00,35.91,36.1,35.89,36.06,167234.0,27.6452,27.7915,27.6298,27.7607,167234.0
2019-01-28 14:00:00,36.07,36.1,35.93,35.97,154838.0,27.7684,27.7915,27.6606,27.6914,154838.0
2019-01-28 14:30:00,35.97,36.11,35.97,36.11,60186.0,27.6914,27.7992,27.6914,27.7992,60186.0
2019-01-28 15:00:00,36.12,36.15,36.06,36.12,62899.0,27.8069,27.83,27.7607,27.8069,62899.0
2019-01-28 15:30:00,36.11,36.31,36.09,36.16,468975.0,27.7992,27.9531,27.7838,27.8377,468975.0
2019-01-29 09:30:00,36.13,36.26,35.96,36.06,52268.0,27.8146,27.9146,27.6837,27.7607,52268.0
2019-01-29 10:00:00,36.06,36.16,35.92,36.16,83928.0,27.7607,27.8377,27.6529,27.8377,83928.0
2019-01-29 10:30:00,36.18,36.29,36.14,36.19,82484.0,27.8531,27.9377,27.8223,27.8608,82484.0
2019-01-29 11:00:00,36.18,36.23,36.13,36.2,101900.0,27.8531,27.8915,27.8146,27.8685,101900.0
2019-01-29 11:30:00,36.21,36.24,36.14,36.2,88247.0,27.8762,27.8992,27.8223,27.8685,88247.0
2019-01-29 12:00:00,36.2,36.27,36.19,36.2,81582.0,27.8685,27.9223,27.8608,27.8685,81582.0
2019-01-29 12:30:00,36.2,36.28,36.19,36.23,86314.0,27.8685,27.93,27.8608,27.8915,86314.0
2019-01-29 13:00:00,36.23,36.26,36.17,36.19,77814.0,27.8915,27.9146,27.8454,27.8608,77814.0
2019-01-29 13:30:00,36.19,36.24,36.15,36.23,133312.0,27.8608,27.8992,27.83,27.8915,133312.0
2019-01-29 14:00:00,36.23,36.23,36.1,36.19,83087.0,27.8915,27.8915,27.7915,27.8608,83087.0
2019-01-29 14:30:00,36.2,36.23,36.16,36.18,155328.0,27.8685,27.8915,27.8377,27.8531,155328.0
2019-01-29 15:00:00,36.19,36.24,36.18,36.22,176473.0,27.8608,27.8992,27.8531,27.8838,176473.0
2019-01-29 15:30:00,36.23,36.23,35.92,35.96,303696.0,27.8915,27.8915,27.6529,27.6837,303696.0
2019-01-30 09:30:00,36.01,36.01,35.7,35.96,125345.0,27.7222,27.7222,27.4835,27.6837,125345.0
2019-01-30 10:00:00,35.97,36.09,35.9,35.98,110051.0,27.6914,27.7838,27.6375,27.6991,110051.0
2019-01-30 10:30:00,35.96,36.16,35.96,36.16,92459.0,27.6837,27.8377,27.6837,27.8377,92459.0
2019-01-30 11:00:00,36.16,36.25,36.07,36.08,74830.0,27.8377,27.9069,27.7684,27.7761,74830.0
2019-01-30 11:30:00,36.08,36.12,36.05,36.09,79107.0,27.7761,27.8069,27.753,27.7838,79107.0
2019-01-30 12:00:00,36.09,36.18,36.06,36.16,106036.0,27.7838,27.8531,27.7607,27.8377,106036.0
2019-01-30 12:30:00,36.16,36.22,36.14,36.17,157250.0,27.8377,27.8838,27.8223,27.8454,157250.0
2019-01-30 13:00:00,36.17,36.17,36.1,36.13,100762.0,27.8454,27.8454,27.7915,27.8146,100762.0
2019-01-30 13:30:00,36.13,36.14,36.06,36.12,71693.0,27.8146,27.8223,27.7607,27.8069,71693.0
2019-01-30 14:00:00,36.12,36.45,36.01,36.38,180736.0,27.8069,28.0609,27.7222,28.007,180736.0
2019-01-30 14:30:00,36.38,36.47,36.2,36.45,150179.0,28.007,28.0763,27.8685,28.0609,150179.0
2019-01-30 15:00:00,36.45,36.45,36.2,36.21,158238.0,28.0609,28.0609,27.8685,27.8762,158238.0
2019-01-30 15:30:00,36.21,36.21,36.08,36.15,1014554.0,27.8762,27.8762,27.7761,27.83,1014554.0
2019-01-31 09:30:00,35.88,36.03,35.48,35.5,118835.0,27.6221,27.7376,27.3142,27.3296,118835.0
2019-01-31 10:00:00,35.51,35.55,35.34,35.44,166160.0,27.3373,27.3681,27.2064,27.2834,166160.0
2019-01-31 10:30:00,35.44,35.53,35.25,35.26,159224.0,27.2834,27.3527,27.1371,27.1448,159224.0
2019-01-31 11:00:00,35.25,35.35,35.18,35.22,173388.0,27.1371,27.2141,27.0832,27.114,173388.0
2019-01-31 11:30:00,35.21,35.21,34.92,35.09,242320.0,27.1063,27.1063,26.883,27.0139,242320.0
2019-01-31 12:00:00,35.1,35.11,34.86,34.96,171061.0,27.0216,27.0293,26.8369,26.9138,171061.0
2019-01-31 12:30:00,34.97,35.2,34.96,35.06,133781.0,26.9215,27.0986,26.9138,26.9908,133781.0
2019-01-31 13:00:00,35.07,35.07,34.99,35.03,111749.0,26.9985,26.9985,26.9369,26.9677,111749.0
2019-01-31 13:30:00,35.03,35.18,35.01,35.18,95190.0,26.9677,27.0832,26.9523,27.0832,95190.0
2019-01-31 14:00:00,35.19,35.24,35.12,35.15,127506.0,27.0909,27.1294,27.037,27.0601,127506.0
2019-01-31 14:30:00,35.15,35.28,35.14,35.26,89455.0,27.0601,27.1602,27.0524,27.1448,89455.0
2019-01-31 15:00:00,35.26,35.29,35.15,35.24,142157.0,27.1448,27.1679,27.0601,27.1294,142157.0
2019-01-31 15:30:00,35.24,35.46,35.23,35.41,469992.0,27.1294,27.2988,27.1217,27.2603,469992.0
2019-02-01 09:30:00,35.43,35.85,35.43,35.52,89393.0,27.2757,27.599,27.2757,27.345,89393.0
2019-02-01 10:00:00,35.55,35.92,35.55,35.79,211561.0,27.3681,27.6529,27.3681,27.5528,211561.0
2019-02-01 10:30:00,35.79,35.91,35.77,35.77,176589.0,27.5528,27.6452,27.5374,27.5374,176589.0
2019-02-01 11:00:00,35.77,36.02,35.72,35.99,159938.0,27.5374,27.7299,27.4989,27.7068,159938.0
2019-02-01 11:30:00,35.99,36.11,35.95,36.09,105014.0,27.7068,27.7992,27.676,27.7838,105014.0
2019-02-01 12:00:00,36.09,36.1,36.04,36.08,73373.0,27.7838,27.7915,27.7453,27.7761,73373.0
2019-02-01 12:30:00,36.09,36.09,35.8,35.92,194631.0,27.7838,27.7838,27.5605,27.6529,194631.0
2019-02-01 13:00:00,35.93,35.97,35.9,35.95,81627.0,27.6606,27.6914,27.6375,27.676,81627.0
2019-02-01 13:30:00,35.95,36.02,35.94,35.98,84519.0,27.676,27.7299,27.6683,27.6991,84519.0
2019-02-01 14:00:00,35.98,35.98,35.84,35.89,151171.0,27.6991,27.6991,27.5913,27.6298,151171.0
2019-02-01 14:30:00,35.89,35.98,35.89,35.91,126087.0,27.6298,27.6991,27.6298,27.6452,126087.0
2019-02-01 15:00:00,35.91,35.96,35.8,35.94,146481.0,27.6452,27.6837,27.5605,27.6683,146481.0
2019-02-01 15:30:00,35.94,36.04,35.91,35.96,386233.0,27.6683,27.7453,27.6452,27.6837,386233.0
2019-02-04 09:30:00,36.09,36.3,35.97,36.25,121885.0,27.7838,27.9454,27.6914,27.9069,121885.0
2019-02-04 10:00:00,36.25,36.51,36.15,36.47,173867.0,27.9069,28.1071,27.83,28.0763,173867.0
2019-02-04 10:30:00,36.47,36.65,36.45,36.65,118515.0,28.0763,28.2149,28.0609,28.2149,118515.0
2019-02-04 11:00:00,36.64,36.68,36.54,36.6,68859.0,28.2072,28.238,28.1302,28.1764,68859.0
2019-02-04 11:30:00,36.61,36.71,36.6,36.67,59858.0,28.1841,28.2611,28.1764,28.2303,59858.0
2019-02-04 12:00:00,36.68,36.7,36.62,36.66,30866.0,28.238,28.2534,28.1918,28.2226,30866.0
2019-02-04 12:30:00,36.66,36.72,36.62,36.65,70758.0,28.2226,28.2688,28.1918,28.2149,70758.0
2019-02-04 13:00:00,36.65,36.71,36.6,36.68,62329.0,28.2149,28.2611,28.1764,28.238,62329.0
2019-02-04 13:30:00,36.68,36.8,36.61,36.79,64045.0,28.238,28.3304,28.1841,28.3227,64045.0
2019-02-04 14:00:00,36.8,36.82,36.73,36.8,97537.0,28.3304,28.3458,28.2765,28.3304,97537.0
2019-02-04 14:30:00,36.8,36.8,36.75,36.79,88367.0,28.3304,28.3304,28.2919,28.3227,88367.0
2019-02-04 15:00:00,36.79,36.88,36.75,36.82,144733.0,28.3227,28.3919,28.2919,28.3458,144733.0
2019-02-04 15:30:00,36.82,36.91,36.79,36.86,538953.0,28.3458,28.415,28.3227,28.3766,538953.0
2019-02-05 09:30:00,36.84,37.03,36.67,36.92,177798.0,28.3612,28.5074,28.2303,28.4227,177798.0
2019-02-05 10:00:00,36.93,36.99,36.64,36.7,122724.0,28.4304,28.4766,28.2072,28.2534,122724.0
2019-02-05 10:30:00,36.7,36.83,36.6,36.8,121797.0,28.2534,28.3535,28.1764,28.3304,121797.0
2019-02-05 11:00:00,36.8,36.81,36.5,36.51,86608.0,28.3304,28.3381,28.0994,28.1071,86608.0
2019-02-05 11:30:00,36.52,36.53,36.32,36.33,139537.0,28.1148,28.1225,27.9608,27.9685,139537.0
2019-02-05 12:00:00,36.33,36.49,36.26,36.45,202013.0,27.9685,28.0917,27.9146,28.0609,202013.0
2019-02-05 12:30:00,36.45,36.61,36.41,36.45,111722.0,28.0609,28.1841,28.0301,28.0609,111722.0
2019-02-05 13:00:00,36.44,36.48,36.41,36.45,65984.0,28.0532,28.084,28.0301,28.0609,65984.0
2019-02-05 13:30:00,36.45,36.59,36.45,36.56,92759.0,28.0609,28.1687,28.0609,28.1456,92759.0
2019-02-05 14:00:00,36.56,36.66,36.56,36.63,98676.0,28.1456,28.2226,28.1456,28.1995,98676.0
2019-02-05 14:30:00,36.64,36.67,36.62,36.65,106669.0,28.2072,28.2303,28.1918,28.2149,106669.0
2019-02-05 15:00:00,36.65,36.67,36.52,36.54,94637.0,28.2149,28.2303,28.1148,28.1302,94637.0
2019-02-05 15:30:00,36.54,36.64,36.54,36.59,300254.0,28.1302,28.2072,28.1302,28.1687,300254.0
2019-02-06 09:30:00,36.46,36.7,36.4,36.49,97956.0,28.0686,28.2534,28.0224,28.0917,97956.0
2019-02-06 10:00:00,36.49,36.62,36.47,36.57,118153.0,28.0917,28.1918,28.0763,28.1533,118153.0
2019-02-06 10:30:00,36.56,36.6,36.45,36.54,84616.0,28.1456,28.1764,28.0609,28.1302,84616.0
2019-02-06 11:00:00,36.55,36.57,36.44,36.54,76736.0,28.1379,28.1533,28.0532,28.1302,76736.0
2019-02-06 11:30:00,36.54,36.68,36.51,36.65,73759.0,28.1302,28.238,28.1071,28.2149,73759.0
2019-02-06 12:00:00,36.64,36.66,36.57,36.65,58042.0,28.2072,28.2226,28.1533,28.2149,58042.0
2019-02-06 12:30:00,36.66,36.71,36.64,36.67,66117.0,28.2226,28.2611,28.2072,28.2303,66117.0
2019-02-06 13:00:00,36.67,36.69,36.64,36.68,59047.0,28.2303,28.2457,28.2072,28.238,59047.0
2019-02-06 13:30:00,36.68,36.75,36.67,36.7,83265.0,28.238,28.2919,28.2303,28.2534,83265.0
2019-02-06 14:00:00,36.71,36.73,36.66,36.72,76745.0,28.2611,28.2765,28.2226,28.2688,76745.0
2019-02-06 14:30:00,36.72,36.73,36.63,36.65,72277.0,28.2688,28.2765,28.1995,28.2149,72277.0
2019-02-06 15:00:00,36.64,36.73,36.6,36.69,90546.0,28.2072,28.2765,28.1764,28.2457,90546.0
2019-02-06 15:30:00,36.7,36.76,36.67,36.73,227925.0,28.2534,28.2996,28.2303,28.2765,227925.0
2019-02-07 09:30:00,37.02,37.54,37.02,37.23,433536.0,28.4997,28.9,28.4997,28.6614,433536.0
2019-02-07 10:00:00,37.24,37.34,37.02,37.28,176982.0,28.6691,28.7461,28.4997,28.6999,176982.0
2019-02-07 10:30:00,37.29,37.46,37.03,37.04,216684.0,28.7076,28.8385,28.5074,28.5151,216684.0
2019-02-07 11:00:00,37.04,37.14,36.97,37.01,110649.0,28.5151,28.5921,28.4612,28.492,110649.0
2019-02-07 11:30:00,37.01,37.23,36.95,37.06,128025.0,28.492,28.6614,28.4458,28.5305,128025.0
2019-02-07 12:00:00,37.05,37.13,37.0,37.09,134547.0,28.5228,28.5844,28.4843,28.5536,134547.0
2019-02-07 12:30:00,37.09,37.18,37.03,37.08,158357.0,28.5536,28.6229,28.5074,28.5459,158357.0
2019-02-07 13:00:00,37.07,37.25,37.06,37.19,121274.0,28.5382,28.6768,28.5305,28.6306,121274.0
2019-02-07 13:30:00,37.19,37.4,37.19,37.33,133202.0,28.6306,28.7923,28.6306,28.7384,133202.0
2019-02-07 14:00:00,37.32,37.33,37.16,37.23,169483.0,28.7307,28.7384,28.6075,28.6614,169483.0
2019-02-07 14:30:00,37.24,37.27,37.21,37.26,116388.0,28.6691,28.6922,28.646,28.6845,116388.0
2019-02-07 15:00:00,37.26,37.41,37.26,37.34,187828.0,28.6845,28.8,28.6845,28.7461,187828.0
2019-02-07 15:30:00,37.34,37.46,37.31,37.34,440361.0,28.7461,28.8385,28.723,28.7461,440361.0
2019-02-08 09:30:00,37.16,37.37,37.08,37.22,134295.0,28.6075,28.7692,28.5459,28.6537,134295.0
2019-02-08 10:00:00,37.2,37.32,37.14,37.27,155463.0,28.6383,28.7307,28.5921,28.6922,155463.0
2019-02-08 10:30:00,37.27,37.3,36.83,36.83,162012.0,28.6922,28.7153,28.3535,28.3535,162012.0
2019-02-08 11:00:00,36.84,37.01,36.79,36.93,96774.0,28.3612,28.492,28.3227,28.4304,96774.0
2019-02-08 11:30:00,36.92,37.07,36.88,37.07,118263.0,28.4227,28.5382,28.3919,28.5382,118263.0
2019-02-08 12:00:00,37.08,37.13,37.03,37.07,74715.0,28.5459,28.5844,28.5074,28.5382,74715.0
2019-02-08 12:30:00,37.07,37.2,37.06,37.14,74064.0,28.5382,28.6383,28.5305,28.5921,74064.0
2019-02-08 13:00:00,37.14,37.26,37.12,37.22,90605.0,28.5921,28.6845,28.5767,28.6537,90605.0
2019-02-08 13:30:00,37.22,37.3,37.21,37.29,104190.0,28.6537,28.7153,28.646,28.7076,104190.0
2019-02-08 14:00:00,37.29,37.34,37.25,37.34,87153.0,28.7076,28.7461,28.6768,28.7461,87153.0
2019-02-08 14:30:00,37.34,37.36,37.29,37.34,76635.0,28.7461,28.7615,28.7076,28.7461,76635.0
2019-02-08 15:00:00,37.34,37.39,37.29,37.34,93950.0,28.7461,28.7846,28.7076,28.7461,93950.0
2019-02-08 15:30:00,37.35,37.36,37.24,37.33,234528.0,28.7538,28.7615,28.6691,28.7384,234528.0
2019-02-11 09:30:00,37.48,37.55,37.22,37.26,103845.0,28.8539,28.9077,28.6537,28.6845,103845.0
2019-02-11 10:00:00,37.24,37.45,37.22,37.36,190191.0,28.6691,28.8308,28.6537,28.7615,190191.0
2019-02-11 10:30:00,37.36,37.39,37.27,37.33,207708.0,28.7615,28.7846,28.6922,28.7384,207708.0
2019-02-11 11:00:00,37.33,37.4,37.26,37.27,150935.0,28.7384,28.7923,28.6845,28.6922,150935.0
2019-02-11 11:30:00,37.27,37.34,37.26,37.34,121368.0,28.6922,28.7461,28.6845,28.7461,121368.0
2019-02-11 12:00:00,37.35,37.56,37.32,37.55,86729.0,28.7538,28.9154,28.7307,28.9077,86729.0
2019-02-11 12:30:00,37.55,37.6,37.5,37.6,111614.0,28.9077,28.9462,28.8693,28.9462,111614.0
2019-02-11 13:00:00,37.59,37.63,37.57,37.61,108343.0,28.9385,28.9693,28.9231,28.9539,108343.0
2019-02-11 13:30:00,37.6,37.63,37.52,37.59,91675.0,28.9462,28.9693,28.8846,28.9385,91675.0
2019-02-11 14:00:00,37.59,37.63,37.55,37.63,93055.0,28.9385,28.9693,28.9077,28.9693,93055.0
2019-02-11 14:30:00,37.62,37.65,37.58,37.61,97703.0,28.9616,28.9847,28.9308,28.9539,97703.0
2019-02-11 15:00:00,37.61,37.69,37.6,37.68,112145.0,28.9539,29.0155,28.9462,29.0078,112145.0
2019-02-11 15:30:00,37.67,37.76,37.64,37.68,309441.0,29.0001,29.0694,28.977,29.0078,309441.0
2019-02-12 09:30:00,37.96,38.32,37.91,38.27,123324.0,29.2234,29.5005,29.1849,29.462,123324.0
2019-02-12 10:00:00,38.27,38.34,38.03,38.06,141436.0,29.462,29.5159,29.2773,29.3004,141436.0
2019-02-12 10:30:00,38.07,38.14,37.86,38.06,224784.0,29.3081,29.362,29.1464,29.3004,224784.0
2019-02-12 11:00:00,38.06,38.15,38.03,38.12,103293.0,29.3004,29.3697,29.2773,29.3466,103293.0
2019-02-12 11:30:00,38.12,38.2,38.09,38.19,80229.0,29.3466,29.4081,29.3235,29.4004,80229.0
2019-02-12 12:00:00,38.19,38.2,38.09,38.15,122987.0,29.4004,29.4081,29.3235,29.3697,122987.0
2019-02-12 12:30:00,38.16,38.16,37.97,38.02,60200.0,29.3774,29.3774,29.2311,29.2696,60200.0
2019-02-12 13:00:00,38.01,38.07,37.98,38.04,55144.0,29.2619,29.3081,29.2388,29.285,55144.0
2019-02-12 13:30:00,38.04,38.11,38.0,38.02,61712.0,29.285,29.3389,29.2542,29.2696,61712.0
2019-02-12 14:00:00,38.03,38.09,37.98,38.05,79720.0,29.2773,29.3235,29.2388,29.2927,79720.0
2019-02-12 14:30:00,38.05,38.05,37.95,38.01,91476.0,29.2927,29.2927,29.2157,29.2619,91476.0
2019-02-12 15:00:00,38.02,38.08,38.0,38.05,93202.0,29.2696,29.3158,29.2542,29.2927,93202.0
2019-02-12 15:30:00,38.05,38.1,37.85,37.92,336577.0,29.2927,29.3312,29.1387,29.1926,336577.0
2019-02-13 09:30:00,37.94,38.26,37.94,38.14,93652.0,29.208,29.4543,29.208,29.362,93652.0
2019-02-13 10:00:00,38.16,38.17,38.0,38.04,90236.0,29.3774,29.385,29.2542,29.285,90236.0
2019-02-13 10:30:00,38.04,38.16,38.0,38.08,52779.0,29.285,29.3774,29.2542,29.3158,52779.0
2019-02-13 11:00:00,38.08,38.15,37.94,37.95,68082.0,29.3158,29.3697,29.208,29.2157,68082.0
2019-02-13 11:30:00,37.95,38.0,37.91,37.91,70212.0,29.2157,29.2542,29.1849,29.1849,70212.0
2019-02-13 12:00:00,37.92,37.97,37.89,37.94,239568.0,29.1926,29.2311,29.1695,29.208,239568.0
2019-02-13 12:30:00,37.94,38.1,37.93,38.0,94655.0,29.208,29.3312,29.2003,29.2542,94655.0
2019-02-13 13:00:00,38.01,38.1,37.98,38.07,66851.0,29.2619,29.3312,29.2388,29.3081,66851.0
2019-02-13 13:30:00,38.08,38.1,38.03,38.09,37677.0,29.3158,29.3312,29.2773,29.3235,37677.0
2019-02-13 14:00:00,38.09,38.16,38.09,38.15,64544.0,29.3235,29.3774,29.3235,29.3697,64544.0
2019-02-13 14:30:00,38.16,38.28,38.15,38.28,64134.0,29.3774,29.4697,29.3697,29.4697,64134.0
2019-02-13 15:00:00,38.28,38.33,38.23,38.32,76098.0,29.4697,29.5082,29.4312,29.5005,76098.0
2019-02-13 15:30:00,38.32,38.33,38.07,38.09,274988.0,29.5005,29.5082,29.3081,29.3235,274988.0
2019-02-14 09:30:00,37.62,37.76,37.37,37.67,97614.0,28.9616,29.0694,28.7692,29.0001,97614.0
2019-02-14 10:00:00,37.65,37.85,37.61,37.77,100703.0,28.9847,29.1387,28.9539,29.0771,100703.0
2019-02-14 10:30:00,37.77,37.83,37.61,37.75,102881.0,29.0771,29.1233,28.9539,29.0617,102881.0
2019-02-14 11:00:00,37.76,37.84,37.67,37.83,43895.0,29.0694,29.131,29.0001,29.1233,43895.0
2019-02-14 11:30:00,37.83,37.98,37.79,37.98,63558.0,29.1233,29.2388,29.0925,29.2388,63558.0
2019-02-14 12:00:00,38.0,38.03,37.93,38.0,94206.0,29.2542,29.2773,29.2003,29.2542,94206.0
2019-02-14 12:30:00,38.0,38.03,37.93,37.99,81498.0,29.2542,29.2773,29.2003,29.2465,81498.0
2019-02-14 13:00:00,38.01,38.02,37.96,38.01,55052.0,29.2619,29.2696,29.2234,29.2619,55052.0
2019-02-14 13:30:00,38.02,38.05,37.96,38.02,60754.0,29.2696,29.2927,29.2234,29.2696,60754.0
2019-02-14 14:00:00,38.01,38.06,37.99,38.0,50681.0,29.2619,29.3004,29.2465,29.2542,50681.0
2019-02-14 14:30:00,38.0,38.11,37.99,38.11,73431.0,29.2542,29.3389,29.2465,29.3389,73431.0
2019-02-14 15:00:00,38.12,38.29,38.12,38.25,136227.0,29.3466,29.4774,29.3466,29.4466,136227.0
2019-02-14 15:30:00,38.25,38.31,38.08,38.11,344520.0,29.4466,29.4928,29.3158,29.3389,344520.0
2019-02-15 09:30:00,38.62,38.87,38.28,38.85,166897.0,29.7315,29.9239,29.4697,29.9085,166897.0
2019-02-15 10:00:00,38.85,39.08,38.82,39.01,261388.0,29.9085,30.0856,29.8855,30.0317,261388.0
2019-02-15 10:30:00,39.01,39.16,38.97,39.12,350042.0,30.0317,30.1472,30.0009,30.1164,350042.0
2019-02-15 11:00:00,39.12,39.41,39.12,39.41,167144.0,30.1164,30.3397,30.1164,30.3397,167144.0
2019-02-15 11:30:00,39.41,39.43,39.3,39.43,105948.0,30.3397,30.3551,30.255,30.3551,105948.0
2019-02-15 12:00:00,39.43,39.49,39.37,39.39,160500.0,30.3551,30.4012,30.3089,30.3243,160500.0
2019-02-15 12:30:00,39.4,39.43,39.24,39.25,96854.0,30.332,30.3551,30.2088,30.2165,96854.0
2019-02-15 13:00:00,39.24,39.28,39.11,39.11,70933.0,30.2088,30.2396,30.1087,30.1087,70933.0
2019-02-15 13:30:00,39.11,39.23,39.1,39.18,71056.0,30.1087,30.2011,30.101,30.1626,71056.0
2019-02-15 14:00:00,39.19,39.22,39.1,39.2,87523.0,30.1703,30.1934,30.101,30.178,87523.0
2019-02-15 14:30:00,39.19,39.31,39.18,39.3,77504.0,30.1703,30.2627,30.1626,30.255,77504.0
2019-02-15 15:00:00,39.29,39.29,39.15,39.19,100482.0,30.2473,30.2473,30.1395,30.1703,100482.0
2019-02-15 15:30:00,39.19,39.3,39.17,39.26,344071.0,30.1703,30.255,30.1549,30.2242,344071.0
2019-02-19 09:30:00,38.99,39.02,38.68,38.96,156652.0,30.0163,30.0394,29.7777,29.9932,156652.0
2019-02-19 10:00:00,38.97,39.19,38.93,39.09,135132.0,30.0009,30.1703,29.9701,30.0933,135132.0
2019-02-19 10:30:00,39.09,39.09,38.79,38.84,85236.0,30.0933,30.0933,29.8624,29.9008,85236.0
2019-02-19 11:00:00,38.84,39.08,38.84,39.08,71814.0,29.9008,30.0856,29.9008,30.0856,71814.0
2019-02-19 11:30:00,39.08,39.29,39.07,39.29,84666.0,30.0856,30.2473,30.0779,30.2473,84666.0
2019-02-19 12:00:00,39.29,39.37,39.26,39.28,76580.0,30.2473,30.3089,30.2242,30.2396,76580.0
2019-02-19 12:30:00,39.28,39.32,39.23,39.31,74724.0,30.2396,30.2704,30.2011,30.2627,74724.0
2019-02-19 13:00:00,39.31,39.38,39.22,39.38,62770.0,30.2627,30.3166,30.1934,30.3166,62770.0
2019-02-19 13:30:00,39.38,39.45,39.36,39.44,71625.0,30.3166,30.3705,30.3012,30.3628,71625.0
2019-02-19 14:00:00,39.44,39.48,39.42,39.45,87168.0,30.3628,30.3935,30.3474,30.3705,87168.0
2019-02-19 14:30:00,39.46,39.51,39.41,39.46,86895.0,30.3782,30.4166,30.3397,30.3782,86895.0
2019-02-19 15:00:00,39.46,39.53,39.44,39.52,106053.0,30.3782,30.432,30.3628,30.4243,106053.0
2019-02-19 15:30:00,39.52,39.56,39.45,39.47,296014.0,30.4243,30.4551,30.3705,30.3859,296014.0
2019-02-20 09:30:00,39.59,39.59,39.13,39.28,123756.0,30.4782,30.4782,30.1241,30.2396,123756.0
2019-02-20 10:00:00,39.28,39.6,39.18,39.55,202014.0,30.2396,30.4859,30.1626,30.4474,202014.0
2019-02-20 10:30:00,39.56,39.66,39.55,39.59,105807.0,30.4551,30.5321,30.4474,30.4782,105807.0
2019-02-20 11:00:00,39.6,39.64,39.53,39.58,134934.0,30.4859,30.5167,30.432,30.4705,134934.0
2019-02-20 11:30:00,39.58,39.67,39.53,39.62,98531.0,30.4705,30.5398,30.432,30.5013,98531.0
2019-02-20 12:00:00,39.62,39.77,39.62,39.71,74942.0,30.5013,30.6168,30.5013,30.5706,74942.0
2019-02-20 12:30:00,39.71,39.79,39.69,39.76,62952.0,30.5706,30.6322,30.5552,30.6091,62952.0
2019-02-20 13:00:00,39.75,39.8,39.72,39.8,55409.0,30.6014,30.6399,30.5783,30.6399,55409.0
2019-02-20 13:30:00,39.8,39.84,39.74,39.76,76865.0,30.6399,30.6707,30.5937,30.6091,76865.0
2019-02-20 14:00:00,39.76,39.87,39.72,39.77,124918.0,30.6091,30.6938,30.5783,30.6168,124918.0
2019-02-20 14:30:00,39.77,39.96,39.77,39.89,124189.0,30.6168,30.7631,30.6168,30.7092,124189.0
2019-02-20 15:00:00,39.89,39.94,39.85,39.88,131795.0,30.7092,30.7477,30.6784,30.7015,131795.0
2019-02-20 15:30:00,39.88,39.97,39.83,39.93,222350.0,30.7015,30.7708,30.663,30.74,222350.0
2019-02-21 09:30:00,39.95,39.95,39.63,39.7,97191.0,30.7554,30.7554,30.509,30.5629,97191.0
2019-02-21 10:00:00,39.68,39.8,39.56,39.57,113730.0,30.5475,30.6399,30.4551,30.4628,113730.0
2019-02-21 10:30:00,39.58,39.66,39.48,39.48,66414.0,30.4705,30.5321,30.3935,30.3935,66414.0
2019-02-21 11:00:00,39.48,39.63,39.44,39.5,69675.0,30.3935,30.509,30.3628,30.4089,69675.0
2019-02-21 11:30:00,39.5,39.65,39.44,39.64,127804.0,30.4089,30.5244,30.3628,30.5167,127804.0
2019-02-21 12:00:00,39.63,39.67,39.53,39.53,66303.0,30.509,30.5398,30.432,30.432,66303.0
2019-02-21 12:30:00,39.53,39.58,39.5,39.54,38525.0,30.432,30.4705,30.4089,30.4397,38525.0
2019-02-21 13:00:00,39.56,39.61,39.55,39.59,55941.0,30.4551,30.4936,30.4474,30.4782,55941.0
2019-02-21 13:30:00,39.59,39.62,39.57,39.61,50728.0,30.4782,30.5013,30.4628,30.4936,50728.0
2019-02-21 14:00:00,39.62,39.66,39.54,39.56,66675.0,30.5013,30.5321,30.4397,30.4551,66675.0
2019-02-21 14:30:00,39.57,39.62,39.49,39.52,107399.0,30.4628,30.5013,30.4012,30.4243,107399.0
2019-02-21 15:00:00,39.52,39.63,39.51,39.57,131215.0,30.4243,30.509,30.4166,30.4628,131215.0
2019-02-21 15:30:00,39.58,39.72,39.51,39.66,276765.0,30.4705,30.5783,30.4166,30.5321,276765.0
2019-02-22 09:30:00,39.7,39.82,39.55,39.55,76706.0,30.5629,30.6553,30.4474,30.4474,76706.0
2019-02-22 10:00:00,39.54,39.75,39.48,39.62,96102.0,30.4397,30.6014,30.3935,30.5013,96102.0
2019-02-22 10:30:00,39.61,39.68,39.49,39.66,66934.0,30.4936,30.5475,30.4012,30.5321,66934.0
2019-02-22 11:00:00,39.67,39.78,39.6,39.78,55592.0,30.5398,30.6245,30.4859,30.6245,55592.0
2019-02-22 11:30:00,39.78,39.85,39.76,39.82,48703.0,30.6245,30.6784,30.6091,30.6553,48703.0
2019-02-22 12:00:00,39.82,39.83,39.66,39.67,77772.0,30.6553,30.663,30.5321,30.5398,77772.0
2019-02-22 12:30:00,39.68,39.7,39.61,39.68,60056.0,30.5475,30.5629,30.4936,30.5475,60056.0
2019-02-22 13:00:00,39.68,39.69,39.64,39.68,40964.0,30.5475,30.5552,30.5167,30.5475,40964.0
2019-02-22 13:30:00,39.68,39.71,39.6,39.65,47972.0,30.5475,30.5706,30.4859,30.5244,47972.0
2019-02-22 14:00:00,39.65,39.69,39.6,39.63,55681.0,30.5244,30.5552,30.4859,30.509,55681.0
2019-02-22 14:30:00,39.63,39.68,39.57,39.66,58021.0,30.509,30.5475,30.4628,30.5321,58021.0
2019-02-22 15:00:00,39.66,39.82,39.66,39.81,100099.0,30.5321,30.6553,30.5321,30.6476,100099.0
2019-02-22 15:30:00,39.81,39.83,39.72,39.79,234511.0,30.6476,30.663,30.5783,30.6322,234511.0
2019-02-25 09:30:00,40.05,40.18,39.89,40.1,141056.0,30.8324,30.9324,30.7092,30.8709,141056.0
2019-02-25 10:00:00,40.09,40.1,39.97,40.05,201360.0,30.8632,30.8709,30.7708,30.8324,201360.0
2019-02-25 10:30:00,40.05,40.21,40.02,40.2,112615.0,30.8324,30.9555,30.8093,30.9478,112615.0
2019-02-25 11:00:00,40.2,40.25,40.03,40.04,128111.0,30.9478,30.9863,30.817,30.8247,128111.0
2019-02-25 11:30:00,40.03,40.1,39.99,40.02,188876.0,30.817,30.8709,30.7862,30.8093,188876.0
2019-02-25 12:00:00,40.03,40.04,39.98,39.99,61219.0,30.817,30.8247,30.7785,30.7862,61219.0
2019-02-25 12:30:00,40.0,40.01,39.93,39.94,73923.0,30.7939,30.8016,30.74,30.7477,73923.0
2019-02-25 13:00:00,39.93,39.97,39.91,39.97,37066.0,30.74,30.7708,30.7246,30.7708,37066.0
2019-02-25 13:30:00,39.97,39.97,39.88,39.9,50290.0,30.7708,30.7708,30.7015,30.7169,50290.0
2019-02-25 14:00:00,39.91,39.93,39.81,39.82,63801.0,30.7246,30.74,30.6476,30.6553,63801.0
2019-02-25 14:30:00,39.81,39.82,39.74,39.76,61395.0,30.6476,30.6553,30.5937,30.6091,61395.0
2019-02-25 15:00:00,39.76,39.83,39.68,39.68,75105.0,30.6091,30.663,30.5475,30.5475,75105.0
2019-02-25 15:30:00,39.69,39.86,39.68,39.78,289551.0,30.5552,30.6861,30.5475,30.6245,289551.0
2019-02-26 09:30:00,39.56,39.76,39.47,39.53,91624.0,30.4551,30.6091,30.3859,30.432,91624.0
2019-02-26 10:00:00,39.53,39.75,39.53,39.7,43849.0,30.432,30.6014,30.432,30.5629,43849.0
2019-02-26 10:30:00,39.7,39.81,39.63,39.66,85986.0,30.5629,30.6476,30.509,30.5321,85986.0
2019-02-26 11:00:00,39.65,39.8,39.64,39.74,49161.0,30.5244,30.6399,30.5167,30.5937,49161.0
2019-02-26 11:30:00,39.73,39.81,39.72,39.78,38680.0,30.586,30.6476,30.5783,30.6245,38680.0
2019-02-26 12:00:00,39.78,39.78,39.68,39.69,37773.0,30.6245,30.6245,30.5475,30.5552,37773.0
2019-02-26 12:30:00,39.69,39.7,39.55,39.56,85621.0,30.5552,30.5629,30.4474,30.4551,85621.0
2019-02-26 13:00:00,39.55,39.66,39.54,39.58,63640.0,30.4474,30.5321,30.4397,30.4705,63640.0
2019-02-26 13:30:00,39.59,39.6,39.48,39.51,55592.0,30.4782,30.4859,30.3935,30.4166,55592.0
2019-02-26 14:00:00,39.51,39.53,39.44,39.44,46758.0,30.4166,30.432,30.3628,30.3628,46758.0
2019-02-26 14:30:00,39.44,39.53,39.44,39.46,63387.0,30.3628,30.432,30.3628,30.3782,63387.0
2019-02-26 15:00:00,39.46,39.51,39.44,39.45,86592.0,30.3782,30.4166,30.3628,30.3705,86592.0
2019-02-26 15:30:00,39.45,39.52,39.37,39.38,424451.0,30.3705,30.4243,30.3089,30.3166,424451.0
2019-02-27 09:30:00,39.47,39.61,39.18,39.57,68491.0,30.3859,30.4936,30.1626,30.4628,68491.0
2019-02-27 10:00:00,39.57,39.71,39.5,39.59,110453.0,30.4628,30.5706,30.4089,30.4782,110453.0
2019-02-27 10:30:00,39.59,39.71,39.56,39.7,71115.0,30.4782,30.5706,30.4551,30.5629,71115.0
2019-02-27 11:00:00,39.69,39.89,39.68,39.84,144687.0,30.5552,30.7092,30.5475,30.6707,144687.0
2019-02-27 11:30:00,39.84,39.95,39.78,39.88,57220.0,30.6707,30.7554,30.6245,30.7015,57220.0
2019-02-27 12:00:00,39.87,39.97,39.87,39.97,52316.0,30.6938,30.7708,30.6938,30.7708,52316.0
2019-02-27 12:30:00,39.97,40.03,39.96,39.97,72547.0,30.7708,30.817,30.7631,30.7708,72547.0
2019-02-27 13:00:00,39.97,40.03,39.96,40.02,51136.0,30.7708,30.817,30.7631,30.8093,51136.0
2019-02-27 13:30:00,40.01,40.03,39.96,40.0,82782.0,30.8016,30.817,30.7631,30.7939,82782.0
2019-02-27 14:00:00,40.0,40.06,39.99,40.01,53829.0,30.7939,30.8401,30.7862,30.8016,53829.0
2019-02-27 14:30:00,40.01,40.02,39.91,39.96,96958.0,30.8016,30.8093,30.7246,30.7631,96958.0
2019-02-27 15:00:00,39.97,40.09,39.95,39.96,104683.0,30.7708,30.8632,30.7554,30.7631,104683.0
2019-02-27 15:30:00,39.95,40.11,39.94,39.98,480015.0,30.7554,30.8786,30.7477,30.7785,480015.0
2019-02-28 09:30:00,40.06,40.08,39.84,39.96,85911.0,30.8401,30.8555,30.6707,30.7631,85911.0
2019-02-28 10:00:00,39.96,40.03,39.84,39.86,102526.0,30.7631,30.817,30.6707,30.6861,102526.0
2019-02-28 10:30:00,39.86,39.9,39.79,39.84,117191.0,30.6861,30.7169,30.6322,30.6707,117191.0
2019-02-28 11:00:00,39.84,39.98,39.8,39.93,76607.0,30.6707,30.7785,30.6399,30.74,76607.0
2019-02-28 11:30:00,39.93,40.03,39.91,39.98,62595.0,30.74,30.817,30.7246,30.7785,62595.0
2019-02-28 12:00:00,39.98,40.0,39.93,39.96,53258.0,30.7785,30.7939,30.74,30.7631,53258.0
2019-02-28 12:30:00,39.96,39.99,39.92,39.97,51716.0,30.7631,30.7862,30.7323,30.7708,51716.0
2019-02-28 13:00:00,39.97,39.97,39.9,39.93,47435.0,30.7708,30.7708,30.7169,30.74,47435.0
2019-02-28 13:30:00,39.94,39.97,39.93,39.95,46281.0,30.7477,30.7708,30.74,30.7554,46281.0
2019-02-28 14:00:00,39.96,40.01,39.92,40.01,76093.0,30.7631,30.8016,30.7323,30.8016,76093.0
2019-02-28 14:30:00,40.01,40.01,39.84,39.89,84332.0,30.8016,30.8016,30.6707,30.7092,84332.0
2019-02-28 15:00:00,39.89,39.89,39.83,39.85,97915.0,30.7092,30.7092,30.663,30.6784,97915.0
2019-02-28 15:30:00,39.85,39.91,39.67,39.69,314306.0,30.6784,30.7246,30.5398,30.5552,314306.0
2019-03-01 09:30:00,40.01,40.41,40.01,40.21,229466.0,30.8016,31.1095,30.8016,30.9555,229466.0
2019-03-01 10:00:00,40.21,40.24,39.98,40.0,154257.0,30.9555,30.9786,30.7785,30.7939,154257.0
2019-03-01 10:30:00,40.0,40.0,39.8,39.89,102460.0,30.7939,30.7939,30.6399,30.7092,102460.0
2019-03-01 11:00:00,39.9,39.91,39.71,39.75,83245.0,30.7169,30.7246,30.5706,30.6014,83245.0
2019-03-01 11:30:00,39.75,39.77,39.51,39.57,105343.0,30.6014,30.6168,30.4166,30.4628,105343.0
2019-03-01 12:00:00,39.57,39.75,39.56,39.74,60171.0,30.4628,30.6014,30.4551,30.5937,60171.0
2019-03-01 12:30:00,39.74,39.86,39.73,39.85,66063.0,30.5937,30.6861,30.586,30.6784,66063.0
2019-03-01 13:00:00,39.86,39.92,39.84,39.91,70975.0,30.6861,30.7323,30.6707,30.7246,70975.0
2019-03-01 13:30:00,39.91,39.95,39.81,39.82,71103.0,30.7246,30.7554,30.6476,30.6553,71103.0
2019-03-01 14:00:00,39.81,39.95,39.81,39.94,66762.0,30.6476,30.7554,30.6476,30.7477,66762.0
2019-03-01 14:30:00,39.94,39.98,39.89,39.97,82674.0,30.7477,30.7785,30.7092,30.7708,82674.0
2019-03-01 15:00:00,39.98,40.01,39.91,39.92,114260.0,30.7785,30.8016,30.7246,30.7323,114260.0
2019-03-01 15:30:00,39.92,39.92,39.82,39.83,269802.0,30.7323,30.7323,30.6553,30.663,269802.0
2019-03-04 09:30:00,39.92,40.12,39.77,40.03,82509.0,30.7323,30.8863,30.6168,30.817,82509.0
2019-03-04 10:00:00,40.02,40.24,39.99,40.18,92092.0,30.8093,30.9786,30.7862,30.9324,92092.0
2019-03-04 10:30:00,40.18,40.23,40.06,40.09,77825.0,30.9324,30.9709,30.8401,30.8632,77825.0
2019-03-04 11:00:00,40.09,40.1,39.78,39.78,87183.0,30.8632,30.8709,30.6245,30.6245,87183.0
2019-03-04 11:30:00,39.79,39.82,39.57,39.59,63587.0,30.6322,30.6553,30.4628,30.4782,63587.0
2019-03-04 12:00:00,39.59,39.67,39.38,39.59,101219.0,30.4782,30.5398,30.3166,30.4782,101219.0
2019-03-04 12:30:00,39.58,39.63,39.42,39.45,65949.0,30.4705,30.509,30.3474,30.3705,65949.0
2019-03-04 13:00:00,39.44,39.53,39.35,39.53,38260.0,30.3628,30.432,30.2935,30.432,38260.0
2019-03-04 13:30:00,39.53,39.68,39.53,39.67,45872.0,30.432,30.5475,30.432,30.5398,45872.0
2019-03-04 14:00:00,39.68,39.78,39.64,39.77,42435.0,30.5475,30.6245,30.5167,30.6168,42435.0
2019-03-04 14:30:00,39.76,39.76,39.64,39.68,46340.0,30.6091,30.6091,30.5167,30.5475,46340.0
2019-03-04 15:00:00,39.68,39.69,39.55,39.66,55959.0,30.5475,30.5552,30.4474,30.5321,55959.0
2019-03-04 15:30:00,39.66,39.77,39.59,39.61,380299.0,30.5321,30.6168,30.4782,30.4936,380299.0
2019-03-05 09:30:00,39.52,39.6,39.04,39.36,165277.0,30.4243,30.4859,30.0548,30.3012,165277.0
2019-03-05 10:00:00,39.37,39.55,39.35,39.37,96614.0,30.3089,30.4474,30.2935,30.3089,96614.0
2019-03-05 10:30:00,39.37,39.41,39.12,39.28,96428.0,30.3089,30.3397,30.1164,30.2396,96428.0
2019-03-05 11:00:00,39.28,39.45,39.27,39.41,122100.0,30.2396,30.3705,30.2319,30.3397,122100.0
2019-03-05 11:30:00,39.41,39.52,39.39,39.44,75847.0,30.3397,30.4243,30.3243,30.3628,75847.0
2019-03-05 12:00:00,39.43,39.47,39.33,39.38,64975.0,30.3551,30.3859,30.2781,30.3166,64975.0
2019-03-05 12:30:00,39.38,39.51,39.36,39.51,51513.0,30.3166,30.4166,30.3012,30.4166,51513.0
2019-03-05 13:00:00,39.52,39.58,39.42,39.42,75487.0,30.4243,30.4705,30.3474,30.3474,75487.0
2019-03-05 13:30:00,39.42,39.55,39.42,39.54,47156.0,30.3474,30.4474,30.3474,30.4397,47156.0
2019-03-05 14:00:00,39.54,39.64,39.53,39.64,59949.0,30.4397,30.5167,30.432,30.5167,59949.0
2019-03-05 14:30:00,39.65,39.68,39.59,39.65,62526.0,30.5244,30.5475,30.4782,30.5244,62526.0
2019-03-05 15:00:00,39.64,39.68,39.53,39.55,110695.0,30.5167,30.5475,30.432,30.4474,110695.0
2019-03-05 15:30:00,39.55,39.58,39.43,39.46,306050.0,30.4474,30.4705,30.3551,30.3782,306050.0
2019-03-06 09:30:00,39.32,39.46,38.96,39.21,90071.0,30.2704,30.3782,29.9932,30.1857,90071.0
2019-03-06 10:00:00,39.2,39.32,39.1,39.21,67516.0,30.178,30.2704,30.101,30.1857,67516.0
2019-03-06 10:30:00,39.22,39.34,39.18,39.23,59615.0,30.1934,30.2858,30.1626,30.2011,59615.0
2019-03-06 11:00:00,39.22,39.29,39.13,39.18,52852.0,30.1934,30.2473,30.1241,30.1626,52852.0
2019-03-06 11:30:00,39.18,39.22,39.0,39.02,55752.0,30.1626,30.1934,30.024,30.0394,55752.0
2019-03-06 12:00:00,39.01,39.08,38.88,38.88,78879.0,30.0317,30.0856,29.9316,29.9316,78879.0
2019-03-06 12:30:00,38.88,38.95,38.74,38.75,70102.0,29.9316,29.9855,29.8239,29.8316,70102.0
2019-03-06 13:00:00,38.75,38.84,38.74,38.78,44225.0,29.8316,29.9008,29.8239,29.8547,44225.0
2019-03-06 13:30:00,38.79,38.87,38.75,38.84,36339.0,29.8624,29.9239,29.8316,29.9008,36339.0
2019-03-06 14:00:00,38.85,38.9,38.74,38.75,80514.0,29.9085,29.947,29.8239,29.8316,80514.0
2019-03-06 14:30:00,38.74,38.75,38.57,38.57,89223.0,29.8239,29.8316,29.693,29.693,89223.0
2019-03-06 15:00:00,38.57,38.59,38.35,38.42,121501.0,29.693,29.7084,29.5236,29.5775,121501.0
2019-03-06 15:30:00,38.42,38.47,38.34,38.36,352144.0,29.5775,29.616,29.5159,29.5313,352144.0
2019-03-07 09:30:00,38.13,38.16,37.58,37.91,176768.0,29.3543,29.3774,28.9308,29.1849,176768.0
2019-03-07 10:00:00,37.91,38.1,37.89,38.01,96095.0,29.1849,29.3312,29.1695,29.2619,96095.0
2019-03-07 10:30:00,38.02,38.15,37.99,38.07,78276.0,29.2696,29.3697,29.2465,29.3081,78276.0
2019-03-07 11:00:00,38.05,38.06,37.8,37.97,72201.0,29.2927,29.3004,29.1002,29.2311,72201.0
2019-03-07 11:30:00,37.98,38.06,37.74,37.76,76765.0,29.2388,29.3004,29.054,29.0694,76765.0
2019-03-07 12:00:00,37.75,37.78,37.64,37.68,82689.0,29.0617,29.0848,28.977,29.0078,82689.0
2019-03-07 12:30:00,37.68,37.95,37.66,37.93,59869.0,29.0078,29.2157,28.9924,29.2003,59869.0
2019-03-07 13:00:00,37.93,37.99,37.89,37.99,70008.0,29.2003,29.2465,29.1695,29.2465,70008.0
2019-03-07 13:30:00,37.98,37.99,37.9,37.91,45763.0,29.2388,29.2465,29.1772,29.1849,45763.0
2019-03-07 14:00:00,37.92,37.94,37.8,37.87,91963.0,29.1926,29.208,29.1002,29.1541,91963.0
2019-03-07 14:30:00,37.86,37.87,37.71,37.76,62564.0,29.1464,29.1541,29.0309,29.0694,62564.0
2019-03-07 15:00:00,37.75,37.86,37.69,37.81,76455.0,29.0617,29.1464,29.0155,29.1079,76455.0
2019-03-07 15:30:00,37.8,37.97,37.78,37.87,339844.0,29.1002,29.2311,29.0848,29.1541,339844.0
2019-03-08 09:30:00,37.5,37.83,37.37,37.63,63433.0,28.8693,29.1233,28.7692,28.9693,63433.0
2019-03-08 10:00:00,37.63,37.86,37.59,37.8,47129.0,28.9693,29.1464,28.9385,29.1002,47129.0
2019-03-08 10:30:00,37.8,38.01,37.79,37.86,55051.0,29.1002,29.2619,29.0925,29.1464,55051.0
2019-03-08 11:00:00,37.83,37.85,37.75,37.8,33090.0,29.1233,29.1387,29.0617,29.1002,33090.0
2019-03-08 11:30:00,37.8,37.84,37.69,37.69,36119.0,29.1002,29.131,29.0155,29.0155,36119.0
2019-03-08 12:00:00,37.69,37.86,37.69,37.86,24046.0,29.0155,29.1464,29.0155,29.1464,24046.0
2019-03-08 12:30:00,37.85,37.85,37.72,37.73,19967.0,29.1387,29.1387,29.0386,29.0463,19967.0
2019-03-08 13:00:00,37.72,37.83,37.72,37.82,27465.0,29.0386,29.1233,29.0386,29.1156,27465.0
2019-03-08 13:30:00,37.82,37.87,37.8,37.81,28288.0,29.1156,29.1541,29.1002,29.1079,28288.0
2019-03-08 14:00:00,37.81,37.89,37.78,37.87,30976.0,29.1079,29.1695,29.0848,29.1541,30976.0
2019-03-08 14:30:00,37.87,37.96,37.86,37.88,34224.0,29.1541,29.2234,29.1464,29.1618,34224.0
2019-03-08 15:00:00,37.89,37.92,37.79,37.8,54349.0,29.1695,29.1926,29.0925,29.1002,54349.0
2019-03-08 15:30:00,37.8,37.91,37.74,37.89,166433.0,29.1002,29.1849,29.054,29.1695,166433.0
2019-03-11 09:30:00,38.05,38.08,37.81,38.02,76918.0,29.2927,29.3158,29.1079,29.2696,76918.0
2019-03-11 10:00:00,38.01,38.03,37.87,37.95,71033.0,29.2619,29.2773,29.1541,29.2157,71033.0
2019-03-11 10:30:00,37.95,38.02,37.89,37.98,68054.0,29.2157,29.2696,29.1695,29.2388,68054.0
2019-03-11 11:00:00,37.97,38.03,37.93,38.0,60152.0,29.2311,29.2773,29.2003,29.2542,60152.0
2019-03-11 11:30:00,38.0,38.08,37.94,38.07,50848.0,29.2542,29.3158,29.208,29.3081,50848.0
2019-03-11 12:00:00,38.07,38.11,37.94,37.94,38937.0,29.3081,29.3389,29.208,29.208,38937.0
2019-03-11 12:30:00,37.95,38.09,37.92,38.07,43324.0,29.2157,29.3235,29.1926,29.3081,43324.0
2019-03-11 13:00:00,38.08,38.19,38.07,38.18,45005.0,29.3158,29.4004,29.3081,29.3927,45005.0
2019-03-11 13:30:00,38.18,38.18,38.06,38.07,35808.0,29.3927,29.3927,29.3004,29.3081,35808.0
2019-03-11 14:00:00,38.06,38.06,37.95,37.97,40090.0,29.3004,29.3004,29.2157,29.2311,40090.0
2019-03-11 14:30:00,37.97,37.97,37.86,37.9,73305.0,29.2311,29.2311,29.1464,29.1772,73305.0
2019-03-11 15:00:00,37.89,37.89,37.83,37.84,65483.0,29.1695,29.1695,29.1233,29.131,65483.0
2019-03-11 15:30:00,37.83,37.98,37.83,37.97,281149.0,29.1233,29.2388,29.1233,29.2311,281149.0
2019-03-12 09:30:00,38.7,38.95,38.5,38.89,352816.0,29.7931,29.9855,29.6391,29.9393,352816.0
2019-03-12 10:00:00,38.89,38.89,38.35,38.54,185124.0,29.9393,29.9393,29.5236,29.6699,185124.0
2019-03-12 10:30:00,38.55,38.56,38.3,38.47,117441.0,29.6776,29.6853,29.4851,29.616,117441.0
2019-03-12 11:00:00,38.48,38.48,38.31,38.47,127949.0,29.6237,29.6237,29.4928,29.616,127949.0
2019-03-12 11:30:00,38.48,38.65,38.45,38.65,89140.0,29.6237,29.7546,29.6006,29.7546,89140.0
2019-03-12 12:00:00,38.65,38.66,38.53,38.56,63440.0,29.7546,29.7623,29.6622,29.6853,63440.0
2019-03-12 12:30:00,38.55,38.57,38.48,38.53,72667.0,29.6776,29.693,29.6237,29.6622,72667.0
2019-03-12 13:00:00,38.52,38.58,38.5,38.57,40234.0,29.6545,29.7007,29.6391,29.693,40234.0
2019-03-12 13:30:00,38.57,38.67,38.56,38.64,90830.0,29.693,29.77,29.6853,29.7469,90830.0
2019-03-12 14:00:00,38.64,38.65,38.54,38.55,65706.0,29.7469,29.7546,29.6699,29.6776,65706.0
2019-03-12 14:30:00,38.55,38.62,38.55,38.58,85584.0,29.6776,29.7315,29.6776,29.7007,85584.0
2019-03-12 15:00:00,38.58,38.59,38.49,38.59,332490.0,29.7007,29.7084,29.6314,29.7084,332490.0
2019-03-12 15:30:00,38.58,38.65,38.55,38.58,464628.0,29.7007,29.7546,29.6776,29.7007,464628.0
2019-03-13 09:30:00,38.79,38.96,38.54,38.79,132790.0,29.8624,29.9932,29.6699,29.8624,132790.0
2019-03-13 10:00:00,38.79,39.08,38.78,39.0,131782.0,29.8624,30.0856,29.8547,30.024,131782.0
2019-03-13 10:30:00,39.01,39.09,38.9,38.9,73466.0,30.0317,30.0933,29.947,29.947,73466.0
2019-03-13 11:00:00,38.89,38.93,38.84,38.91,61575.0,29.9393,29.9701,29.9008,29.9547,61575.0
2019-03-13 11:30:00,38.91,38.94,38.79,38.9,48306.0,29.9547,29.9778,29.8624,29.947,48306.0
2019-03-13 12:00:00,38.9,38.94,38.81,38.84,50640.0,29.947,29.9778,29.8778,29.9008,50640.0
2019-03-13 12:30:00,38.84,38.94,38.8,38.94,37155.0,29.9008,29.9778,29.8701,29.9778,37155.0
2019-03-13 13:00:00,38.94,38.99,38.92,38.96,55816.0,29.9778,30.0163,29.9624,29.9932,55816.0
2019-03-13 13:30:00,38.96,39.07,38.91,38.97,99173.0,29.9932,30.0779,29.9547,30.0009,99173.0
2019-03-13 14:00:00,38.97,39.02,38.92,39.01,58652.0,30.0009,30.0394,29.9624,30.0317,58652.0
2019-03-13 14:30:00,39.01,39.01,38.91,38.95,119943.0,30.0317,30.0317,29.9547,29.9855,119943.0
2019-03-13 15:00:00,38.95,38.98,38.87,38.91,142656.0,29.9855,30.0086,29.9239,29.9547,142656.0
2019-03-13 15:30:00,38.91,39.04,38.88,38.9,332327.0,29.9547,30.0548,29.9316,29.947,332327.0
2019-03-14 09:30:00,39.06,39.06,38.74,38.92,79231.0,30.0702,30.0702,29.8239,29.9624,79231.0
2019-03-14 10:00:00,38.91,38.93,38.75,38.82,43149.0,29.9547,29.9701,29.8316,29.8855,43149.0
2019-03-14 10:30:00,38.81,38.89,38.77,38.78,44115.0,29.8778,29.9393,29.847,29.8547,44115.0
2019-03-14 11:00:00,38.77,38.79,38.72,38.72,32453.0,29.847,29.8624,29.8085,29.8085,32453.0
2019-03-14 11:30:00,38.72,38.87,38.66,38.83,43873.0,29.8085,29.9239,29.7623,29.8931,43873.0
2019-03-14 12:00:00,38.83,38.86,38.8,38.8,38261.0,29.8931,29.9162,29.8701,29.8701,38261.0
2019-03-14 12:30:00,38.8,38.87,38.76,38.78,33810.0,29.8701,29.9239,29.8393,29.8547,33810.0
2019-03-14 13:00:00,38.78,38.78,38.66,38.7,86126.0,29.8547,29.8547,29.7623,29.7931,86126.0
2019-03-14 13:30:00,38.7,38.71,38.56,38.62,43340.0,29.7931,29.8008,29.6853,29.7315,43340.0
2019-03-14 14:00:00,38.62,38.73,38.6,38.71,45449.0,29.7315,29.8162,29.7161,29.8008,45449.0
2019-03-14 14:30:00,38.7,38.71,38.64,38.69,80968.0,29.7931,29.8008,29.7469,29.7854,80968.0
2019-03-14 15:00:00,38.68,38.76,38.66,38.75,61521.0,29.7777,29.8393,29.7623,29.8316,61521.0
2019-03-14 15:30:00,38.75,38.85,38.71,38.73,261640.0,29.8316,29.9085,29.8008,29.8162,261640.0
2019-03-15 09:30:00,38.72,39.11,38.72,39.03,258499.0,29.8085,30.1087,29.8085,30.0471,258499.0
2019-03-15 10:00:00,39.01,39.03,38.83,38.97,51932.0,30.0317,30.0471,29.8931,30.0009,51932.0
2019-03-15 10:30:00,38.98,39.06,38.9,39.0,48497.0,30.0086,30.0702,29.947,30.024,48497.0
2019-03-15 11:00:00,38.99,39.07,38.96,39.02,49106.0,30.0163,30.0779,29.9932,30.0394,49106.0
2019-03-15 11:30:00,39.02,39.16,38.93,39.09,57325.0,30.0394,30.1472,29.9701,30.0933,57325.0
2019-03-15 12:00:00,39.08,39.12,39.02,39.08,31155.0,30.0856,30.1164,30.0394,30.0856,31155.0
2019-03-15 12:30:00,39.09,39.21,39.08,39.16,37734.0,30.0933,30.1857,30.0856,30.1472,37734.0
2019-03-15 13:00:00,39.17,39.18,39.06,39.07,41297.0,30.1549,30.1626,30.0702,30.0779,41297.0
2019-03-15 13:30:00,39.08,39.12,39.06,39.07,42518.0,30.0856,30.1164,30.0702,30.0779,42518.0
2019-03-15 14:00:00,39.07,39.09,38.93,38.94,53648.0,30.0779,30.0933,29.9701,29.9778,53648.0
2019-03-15 14:30:00,38.94,38.99,38.93,38.98,58515.0,29.9778,30.0163,29.9701,30.0086,58515.0
2019-03-15 15:00:00,38.97,38.97,38.83,38.88,62033.0,30.0009,30.0009,29.8931,29.9316,62033.0
2019-03-15 15:30:00,38.88,38.88,38.68,38.8,321163.0,29.9316,29.9316,29.7777,29.8701,321163.0
2019-03-18 09:30:00,38.86,39.34,38.85,39.28,47315.0,29.9162,30.2858,29.9085,30.2396,47315.0
2019-03-18 10:00:00,39.28,39.4,39.22,39.29,52383.0,30.2396,30.332,30.1934,30.2473,52383.0
2019-03-18 10:30:00,39.29,39.43,39.21,39.4,54028.0,30.2473,30.3551,30.1857,30.332,54028.0
2019-03-18 11:00:00,39.4,39.5,39.33,39.34,48405.0,30.332,30.4089,30.2781,30.2858,48405.0
2019-03-18 11:30:00,39.32,39.33,39.18,39.25,57199.0,30.2704,30.2781,30.1626,30.2165,57199.0
2019-03-18 12:00:00,39.26,39.38,39.19,39.36,41740.0,30.2242,30.3166,30.1703,30.3012,41740.0
2019-03-18 12:30:00,39.36,39.47,39.33,39.45,26993.0,30.3012,30.3859,30.2781,30.3705,26993.0
2019-03-18 13:00:00,39.46,39.47,39.37,39.39,19107.0,30.3782,30.3859,30.3089,30.3243,19107.0
2019-03-18 13:30:00,39.39,39.39,39.28,39.3,100816.0,30.3243,30.3243,30.2396,30.255,100816.0
2019-03-18 14:00:00,39.3,39.36,39.29,39.36,38015.0,30.255,30.3012,30.2473,30.3012,38015.0
2019-03-18 14:30:00,39.36,39.36,39.22,39.22,38375.0,30.3012,30.3012,30.1934,30.1934,38375.0
2019-03-18 15:00:00,39.22,39.31,39.19,39.19,64314.0,30.1934,30.2627,30.1703,30.1703,64314.0
2019-03-18 15:30:00,39.2,39.31,39.18,39.3,196881.0,30.178,30.2627,30.1626,30.255,196881.0
2019-03-19 09:30:00,39.47,39.47,39.2,39.22,95119.0,30.3859,30.3859,30.178,30.1934,95119.0
2019-03-19 10:00:00,39.2,39.26,39.07,39.09,56206.0,30.178,30.2242,30.0779,30.0933,56206.0
2019-03-19 10:30:00,39.09,39.21,38.92,38.93,79377.0,30.0933,30.1857,29.9624,29.9701,79377.0
2019-03-19 11:00:00,38.92,39.02,38.81,38.82,58371.0,29.9624,30.0394,29.8778,29.8855,58371.0
2019-03-19 11:30:00,38.83,38.96,38.83,38.91,43951.0,29.8931,29.9932,29.8931,29.9547,43951.0
2019-03-19 12:00:00,38.92,38.96,38.89,38.96,33836.0,29.9624,29.9932,29.9393,29.9932,33836.0
2019-03-19 12:30:00,38.96,39.0,38.77,38.88,30396.0,29.9932,30.024,29.847,29.9316,30396.0
2019-03-19 13:00:00,38.88,38.89,38.81,38.81,22010.0,29.9316,29.9393,29.8778,29.8778,22010.0
2019-03-19 13:30:00,38.81,38.86,38.7,38.7,28456.0,29.8778,29.9162,29.7931,29.7931,28456.0
2019-03-19 14:00:00,38.69,38.74,38.6,38.65,29624.0,29.7854,29.8239,29.7161,29.7546,29624.0
2019-03-19 14:30:00,38.65,38.71,38.63,38.63,61212.0,29.7546,29.8008,29.7392,29.7392,61212.0
2019-03-19 15:00:00,38.63,38.65,38.42,38.42,40025.0,29.7392,29.7546,29.5775,29.5775,40025.0
2019-03-19 15:30:00,38.42,38.44,38.29,38.4,233043.0,29.5775,29.5929,29.4774,29.5621,233043.0
2019-03-20 09:30:00,38.0,38.35,37.83,37.86,68915.0,29.4939,29.7656,29.362,29.3852,68915.0
2019-03-20 10:00:00,37.89,37.97,37.78,37.8,41989.0,29.4085,29.4706,29.3231,29.3387,41989.0
2019-03-20 10:30:00,37.81,37.93,37.81,37.82,101054.0,29.3464,29.4396,29.3464,29.3542,101054.0
2019-03-20 11:00:00,37.83,37.94,37.6,37.61,65580.0,29.362,29.4473,29.1834,29.1912,65580.0
2019-03-20 11:30:00,37.62,37.67,37.45,37.48,53347.0,29.199,29.2378,29.067,29.0903,53347.0
2019-03-20 12:00:00,37.49,37.53,37.43,37.49,39095.0,29.0981,29.1291,29.0515,29.0981,39095.0
2019-03-20 12:30:00,37.49,37.59,37.36,37.59,54325.0,29.0981,29.1757,28.9972,29.1757,54325.0
2019-03-20 13:00:00,37.59,37.7,37.58,37.59,38725.0,29.1757,29.2611,29.1679,29.1757,38725.0
2019-03-20 13:30:00,37.59,37.87,37.58,37.83,42174.0,29.1757,29.393,29.1679,29.362,42174.0
2019-03-20 14:00:00,37.86,37.88,37.33,37.36,135150.0,29.3852,29.4008,28.9739,28.9972,135150.0
2019-03-20 14:30:00,37.36,37.62,37.34,37.51,68390.0,28.9972,29.199,28.9816,29.1136,68390.0
2019-03-20 15:00:00,37.53,37.61,37.29,37.3,54509.0,29.1291,29.1912,28.9428,28.9506,54509.0
2019-03-20 15:30:00,37.3,37.31,36.54,36.6,702151.0,28.9506,28.9584,28.3607,28.4073,702151.0
2019-03-21 09:30:00,36.31,36.41,35.84,36.27,140698.0,28.1822,28.2598,27.8174,28.1512,140698.0
2019-03-21 10:00:00,36.25,36.38,36.2,36.29,97833.0,28.1356,28.2365,28.0968,28.1667,97833.0
2019-03-21 10:30:00,36.3,36.39,36.18,36.31,88374.0,28.1744,28.2443,28.0813,28.1822,88374.0
2019-03-21 11:00:00,36.31,36.67,36.31,36.55,129557.0,28.1822,28.4616,28.1822,28.3685,129557.0
2019-03-21 11:30:00,36.54,36.63,36.49,36.53,136926.0,28.3607,28.4306,28.3219,28.353,136926.0
2019-03-21 12:00:00,36.52,36.54,36.27,36.27,77891.0,28.3452,28.3607,28.1512,28.1512,77891.0
2019-03-21 12:30:00,36.27,36.32,36.21,36.22,111242.0,28.1512,28.19,28.1046,28.1123,111242.0
2019-03-21 13:00:00,36.23,36.38,36.22,36.37,105702.0,28.1201,28.2365,28.1123,28.2288,105702.0
2019-03-21 13:30:00,36.38,36.38,36.24,36.25,117456.0,28.2365,28.2365,28.1279,28.1356,117456.0
2019-03-21 14:00:00,36.26,36.37,36.21,36.22,93218.0,28.1434,28.2288,28.1046,28.1123,93218.0
2019-03-21 14:30:00,36.22,36.23,36.07,36.09,138147.0,28.1123,28.1201,27.9959,28.0114,138147.0
2019-03-21 15:00:00,36.09,36.14,35.89,35.98,140932.0,28.0114,28.0502,27.8562,27.9261,140932.0
2019-03-21 15:30:00,35.98,36.04,35.87,36.0,395023.0,27.9261,27.9726,27.8407,27.9416,395023.0
2019-03-22 09:30:00,35.58,35.6,34.69,34.7,284289.0,27.6156,27.6311,26.9248,26.9326,284289.0
2019-03-22 10:00:00,34.7,34.78,34.45,34.48,221843.0,26.9326,26.9947,26.7385,26.7618,221843.0
2019-03-22 10:30:00,34.48,34.55,34.13,34.14,215804.0,26.7618,26.8162,26.4902,26.4979,215804.0
2019-03-22 11:00:00,34.15,34.16,33.9,33.97,227913.0,26.5057,26.5135,26.3117,26.366,227913.0
2019-03-22 11:30:00,33.96,34.04,33.7,33.74,492436.0,26.3582,26.4203,26.1564,26.1875,492436.0
2019-03-22 12:00:00,33.74,33.78,33.55,33.57,221039.0,26.1875,26.2185,26.04,26.0555,221039.0
2019-03-22 12:30:00,33.56,33.76,33.47,33.76,173566.0,26.0478,26.203,25.9779,26.203,173566.0
2019-03-22 13:00:00,33.76,33.92,33.71,33.86,112655.0,26.203,26.3272,26.1642,26.2806,112655.0
2019-03-22 13:30:00,33.86,33.95,33.78,33.79,69181.0,26.2806,26.3505,26.2185,26.2263,69181.0
2019-03-22 14:00:00,33.79,34.22,33.78,34.11,159786.0,26.2263,26.56,26.2185,26.4747,159786.0
2019-03-22 14:30:00,34.1,34.23,33.97,34.16,119279.0,26.4669,26.5678,26.366,26.5135,119279.0
2019-03-22 15:00:00,34.17,34.25,34.01,34.05,104761.0,26.5212,26.5833,26.397,26.4281,104761.0
2019-03-22 15:30:00,34.04,34.08,33.81,33.82,587569.0,26.4203,26.4514,26.2418,26.2496,587569.0
2019-03-25 09:30:00,33.83,34.22,33.69,33.69,210549.0,26.2573,26.56,26.1487,26.1487,210549.0
2019-03-25 10:00:00,33.68,33.71,33.42,33.67,128291.0,26.1409,26.1642,25.9391,26.1331,128291.0
2019-03-25 10:30:00,33.67,33.95,33.66,33.87,142074.0,26.1331,26.3505,26.1254,26.2884,142074.0
2019-03-25 11:00:00,33.87,34.2,33.83,34.18,144986.0,26.2884,26.5445,26.2573,26.529,144986.0
2019-03-25 11:30:00,34.18,34.18,33.75,33.76,69813.0,26.529,26.529,26.1952,26.203,69813.0
2019-03-25 12:00:00,33.76,33.91,33.67,33.68,92454.0,26.203,26.3194,26.1331,26.1409,92454.0
2019-03-25 12:30:00,33.68,33.83,33.56,33.83,75406.0,26.1409,26.2573,26.0478,26.2573,75406.0
2019-03-25 13:00:00,33.84,33.87,33.63,33.81,72862.0,26.2651,26.2884,26.1021,26.2418,72862.0
2019-03-25 13:30:00,33.8,33.87,33.63,33.63,66204.0,26.234,26.2884,26.1021,26.1021,66204.0
2019-03-25 14:00:00,33.64,33.69,33.47,33.54,109387.0,26.1099,26.1487,25.9779,26.0322,109387.0
2019-03-25 14:30:00,33.54,33.77,33.53,33.73,70837.0,26.0322,26.2108,26.0245,26.1797,70837.0
2019-03-25 15:00:00,33.74,33.88,33.73,33.76,118283.0,26.1875,26.2961,26.1797,26.203,118283.0
2019-03-25 15:30:00,33.75,33.8,33.62,33.76,569742.0,26.1952,26.234,26.0943,26.203,569742.0
2019-03-26 09:30:00,34.08,34.6,34.03,34.32,256633.0,26.4514,26.855,26.4126,26.6376,256633.0
2019-03-26 10:00:00,34.33,34.39,34.15,34.28,115227.0,26.6454,26.692,26.5057,26.6066,115227.0
2019-03-26 10:30:00,34.28,34.41,34.18,34.41,136869.0,26.6066,26.7075,26.529,26.7075,136869.0
2019-03-26 11:00:00,34.41,34.41,34.08,34.14,58689.0,26.7075,26.7075,26.4514,26.4979,58689.0
2019-03-26 11:30:00,34.14,34.21,34.03,34.13,62071.0,26.4979,26.5523,26.4126,26.4902,62071.0
2019-03-26 12:00:00,34.14,34.18,34.05,34.08,36961.0,26.4979,26.529,26.4281,26.4514,36961.0
2019-03-26 12:30:00,34.07,34.09,33.96,34.01,51583.0,26.4436,26.4591,26.3582,26.397,51583.0
2019-03-26 13:00:00,34.02,34.22,34.02,34.13,59454.0,26.4048,26.56,26.4048,26.4902,59454.0
2019-03-26 13:30:00,34.12,34.14,34.02,34.02,33351.0,26.4824,26.4979,26.4048,26.4048,33351.0
2019-03-26 14:00:00,34.02,34.15,33.98,34.11,34330.0,26.4048,26.5057,26.3738,26.4747,34330.0
2019-03-26 14:30:00,34.11,34.31,34.06,34.29,53665.0,26.4747,26.6299,26.4358,26.6144,53665.0
2019-03-26 15:00:00,34.28,34.35,34.21,34.22,65031.0,26.6066,26.6609,26.5523,26.56,65031.0
2019-03-26 15:30:00,34.22,34.49,34.21,34.45,418576.0,26.56,26.7696,26.5523,26.7385,418576.0
2019-03-27 09:30:00,34.37,34.51,33.96,34.09,160977.0,26.6765,26.7851,26.3582,26.4591,160977.0
2019-03-27 10:00:00,34.08,34.11,33.94,33.96,225368.0,26.4514,26.4747,26.3427,26.3582,225368.0
2019-03-27 10:30:00,33.96,34.03,33.8,33.93,146484.0,26.3582,26.4126,26.234,26.3349,146484.0
2019-03-27 11:00:00,33.92,34.01,33.82,33.84,141006.0,26.3272,26.397,26.2496,26.2651,141006.0
2019-03-27 11:30:00,33.85,33.88,33.6,33.73,158202.0,26.2729,26.2961,26.0788,26.1797,158202.0
2019-03-27 12:00:00,33.72,33.9,33.61,33.9,214412.0,26.172,26.3117,26.0866,26.3117,214412.0
2019-03-27 12:30:00,33.9,34.03,33.89,33.93,132201.0,26.3117,26.4126,26.3039,26.3349,132201.0
2019-03-27 13:00:00,33.94,34.06,33.91,34.06,272792.0,26.3427,26.4358,26.3194,26.4358,272792.0
2019-03-27 13:30:00,34.06,34.06,33.89,34.03,166583.0,26.4358,26.4358,26.3039,26.4126,166583.0
2019-03-27 14:00:00,34.03,34.12,33.93,33.97,302525.0,26.4126,26.4824,26.3349,26.366,302525.0
2019-03-27 14:30:00,33.97,33.98,33.83,33.84,234430.0,26.366,26.3738,26.2573,26.2651,234430.0
2019-03-27 15:00:00,33.85,33.98,33.81,33.98,197648.0,26.2729,26.3738,26.2418,26.3738,197648.0
2019-03-27 15:30:00,33.98,34.15,33.97,34.01,551872.0,26.3738,26.5057,26.366,26.397,551872.0
2019-03-28 09:30:00,34.12,34.39,34.03,34.19,142241.0,26.4824,26.692,26.4126,26.5367,142241.0
2019-03-28 10:00:00,34.19,34.32,34.11,34.26,141544.0,26.5367,26.6376,26.4747,26.5911,141544.0
2019-03-28 10:30:00,34.25,34.43,34.23,34.38,123721.0,26.5833,26.723,26.5678,26.6842,123721.0
2019-03-28 11:00:00,34.39,34.39,33.93,33.93,118026.0,26.692,26.692,26.3349,26.3349,118026.0
2019-03-28 11:30:00,33.93,34.06,33.84,33.97,86400.0,26.3349,26.4358,26.2651,26.366,86400.0
2019-03-28 12:00:00,33.97,33.97,33.79,33.88,81472.0,26.366,26.366,26.2263,26.2961,81472.0
2019-03-28 12:30:00,33.87,34.07,33.83,34.05,60384.0,26.2884,26.4436,26.2573,26.4281,60384.0
2019-03-28 13:00:00,34.05,34.21,34.02,34.16,61750.0,26.4281,26.5523,26.4048,26.5135,61750.0
2019-03-28 13:30:00,34.16,34.28,34.12,34.25,70752.0,26.5135,26.6066,26.4824,26.5833,70752.0
2019-03-28 14:00:00,34.26,34.31,34.21,34.3,73509.0,26.5911,26.6299,26.5523,26.6221,73509.0
2019-03-28 14:30:00,34.3,34.34,34.24,34.33,94188.0,26.6221,26.6532,26.5756,26.6454,94188.0
2019-03-28 15:00:00,34.33,34.42,34.3,34.39,103405.0,26.6454,26.7153,26.6221,26.692,103405.0
2019-03-28 15:30:00,34.38,34.47,34.32,34.45,357848.0,26.6842,26.7541,26.6376,26.7385,357848.0
2019-03-29 09:30:00,34.81,34.96,34.54,34.8,60240.0,27.018,27.1344,26.8084,27.0102,60240.0
2019-03-29 10:00:00,34.83,34.88,34.64,34.73,70726.0,27.0335,27.0723,26.886,26.9559,70726.0
2019-03-29 10:30:00,34.74,34.79,34.57,34.62,73741.0,26.9636,27.0024,26.8317,26.8705,73741.0
2019-03-29 11:00:00,34.61,34.68,34.44,34.51,58568.0,26.8627,26.9171,26.7308,26.7851,58568.0
2019-03-29 11:30:00,34.52,34.63,34.46,34.48,62225.0,26.7929,26.8783,26.7463,26.7618,62225.0
2019-03-29 12:00:00,34.47,34.47,34.33,34.42,59276.0,26.7541,26.7541,26.6454,26.7153,59276.0
2019-03-29 12:30:00,34.41,34.48,34.32,34.37,34679.0,26.7075,26.7618,26.6376,26.6765,34679.0
2019-03-29 13:00:00,34.38,34.41,34.28,34.37,53643.0,26.6842,26.7075,26.6066,26.6765,53643.0
2019-03-29 13:30:00,34.36,34.41,34.31,34.35,42149.0,26.6687,26.7075,26.6299,26.6609,42149.0
2019-03-29 14:00:00,34.34,34.4,34.29,34.33,121267.0,26.6532,26.6997,26.6144,26.6454,121267.0
2019-03-29 14:30:00,34.31,34.48,34.31,34.45,37645.0,26.6299,26.7618,26.6299,26.7385,37645.0
2019-03-29 15:00:00,34.46,34.49,34.34,34.35,57890.0,26.7463,26.7696,26.6532,26.6609,57890.0
2019-03-29 15:30:00,34.35,34.42,34.3,34.38,237191.0,26.6609,26.7153,26.6221,26.6842,237191.0
2019-04-01 09:30:00,34.73,34.85,34.41,34.41,201527.0,26.9559,27.049,26.7075,26.7075,201527.0
2019-04-01 10:00:00,34.43,35.04,34.43,35.02,176527.0,26.723,27.1965,26.723,27.181,176527.0
2019-04-01 10:30:00,35.02,35.06,34.68,34.68,106593.0,27.181,27.212,26.9171,26.9171,106593.0
2019-04-01 11:00:00,34.69,34.76,34.49,34.72,92698.0,26.9248,26.9792,26.7696,26.9481,92698.0
2019-04-01 11:30:00,34.72,34.72,34.38,34.59,151127.0,26.9481,26.9481,26.6842,26.8472,151127.0
2019-04-01 12:00:00,34.59,34.64,34.4,34.63,160723.0,26.8472,26.886,26.6997,26.8783,160723.0
2019-04-01 12:30:00,34.63,34.72,34.61,34.72,154413.0,26.8783,26.9481,26.8627,26.9481,154413.0
2019-04-01 13:00:00,34.72,34.86,34.66,34.85,105639.0,26.9481,27.0568,26.9015,27.049,105639.0
2019-04-01 13:30:00,34.84,34.9,34.78,34.84,89966.0,27.0412,27.0878,26.9947,27.0412,89966.0
2019-04-01 14:00:00,34.84,35.0,34.84,34.97,84296.0,27.0412,27.1654,27.0412,27.1421,84296.0
2019-04-01 14:30:00,34.97,34.99,34.88,34.93,96236.0,27.1421,27.1577,27.0723,27.1111,96236.0
2019-04-01 15:00:00,34.92,34.99,34.85,34.98,100187.0,27.1033,27.1577,27.049,27.1499,100187.0
2019-04-01 15:30:00,34.99,35.12,34.98,35.07,258984.0,27.1577,27.2586,27.1499,27.2198,258984.0
2019-04-02 09:30:00,35.08,35.39,34.71,35.39,163218.0,27.2275,27.4681,26.9403,27.4681,163218.0
2019-04-02 10:00:00,35.39,35.48,35.28,35.41,101782.0,27.4681,27.538,27.3828,27.4837,101782.0
2019-04-02 10:30:00,35.41,35.46,35.27,35.27,83007.0,27.4837,27.5225,27.375,27.375,83007.0
2019-04-02 11:00:00,35.26,35.4,35.14,35.39,108976.0,27.3672,27.4759,27.2741,27.4681,108976.0
2019-04-02 11:30:00,35.39,35.49,35.31,35.41,56976.0,27.4681,27.5457,27.406,27.4837,56976.0
2019-04-02 12:00:00,35.4,35.46,35.23,35.26,59192.0,27.4759,27.5225,27.3439,27.3672,59192.0
2019-04-02 12:30:00,35.25,35.33,35.19,35.23,51672.0,27.3595,27.4216,27.3129,27.3439,51672.0
2019-04-02 13:00:00,35.23,35.36,35.18,35.24,50746.0,27.3439,27.4448,27.3051,27.3517,50746.0
2019-04-02 13:30:00,35.24,35.29,35.19,35.22,45856.0,27.3517,27.3905,27.3129,27.3362,45856.0
2019-04-02 14:00:00,35.22,35.31,35.21,35.28,55685.0,27.3362,27.406,27.3284,27.3828,55685.0
2019-04-02 14:30:00,35.27,35.3,35.18,35.24,54227.0,27.375,27.3983,27.3051,27.3517,54227.0
2019-04-02 15:00:00,35.24,35.27,35.09,35.12,118963.0,27.3517,27.375,27.2353,27.2586,118963.0
2019-04-02 15:30:00,35.13,35.22,35.07,35.16,339109.0,27.2663,27.3362,27.2198,27.2896,339109.0
2019-04-03 09:30:00,35.65,35.91,35.43,35.54,262650.0,27.6699,27.8717,27.4992,27.5846,262650.0
2019-04-03 10:00:00,35.53,35.53,35.29,35.35,169359.0,27.5768,27.5768,27.3905,27.4371,169359.0
2019-04-03 10:30:00,35.34,35.6,35.28,35.42,153650.0,27.4293,27.6311,27.3828,27.4914,153650.0
2019-04-03 11:00:00,35.43,35.47,35.14,35.24,144610.0,27.4992,27.5302,27.2741,27.3517,144610.0
2019-04-03 11:30:00,35.23,35.44,35.23,35.4,83700.0,27.3439,27.5069,27.3439,27.4759,83700.0
2019-04-03 12:00:00,35.39,35.4,35.21,35.27,115117.0,27.4681,27.4759,27.3284,27.375,115117.0
2019-04-03 12:30:00,35.27,35.34,35.22,35.27,70219.0,27.375,27.4293,27.3362,27.375,70219.0
2019-04-03 13:00:00,35.28,35.35,35.21,35.34,71595.0,27.3828,27.4371,27.3284,27.4293,71595.0
2019-04-03 13:30:00,35.32,35.4,35.28,35.29,63288.0,27.4138,27.4759,27.3828,27.3905,63288.0
2019-04-03 14:00:00,35.29,35.34,35.24,35.33,64539.0,27.3905,27.4293,27.3517,27.4216,64539.0
2019-04-03 14:30:00,35.33,35.33,35.2,35.22,70166.0,27.4216,27.4216,27.3207,27.3362,70166.0
2019-04-03 15:00:00,35.22,35.22,35.01,35.2,127094.0,27.3362,27.3362,27.1732,27.3207,127094.0
2019-04-03 15:30:00,35.19,35.23,35.12,35.18,217691.0,27.3129,27.3439,27.2586,27.3051,217691.0
2019-04-04 09:30:00,35.48,35.69,35.29,35.52,212076.0,27.538,27.701,27.3905,27.569,212076.0
2019-04-04 10:00:00,35.52,35.78,35.46,35.59,241476.0,27.569,27.7708,27.5225,27.6234,241476.0
2019-04-04 10:30:00,35.59,35.87,35.56,35.87,164143.0,27.6234,27.8407,27.6001,27.8407,164143.0
2019-04-04 11:00:00,35.87,35.92,35.66,35.79,98555.0,27.8407,27.8795,27.6777,27.7786,98555.0
2019-04-04 11:30:00,35.78,35.78,35.53,35.65,69344.0,27.7708,27.7708,27.5768,27.6699,69344.0
2019-04-04 12:00:00,35.65,35.7,35.52,35.56,43257.0,27.6699,27.7087,27.569,27.6001,43257.0
2019-04-04 12:30:00,35.55,35.69,35.53,35.65,40131.0,27.5923,27.701,27.5768,27.6699,40131.0
2019-04-04 13:00:00,35.65,35.65,35.53,35.54,37213.0,27.6699,27.6699,27.5768,27.5846,37213.0
2019-04-04 13:30:00,35.54,35.65,35.53,35.64,47197.0,27.5846,27.6699,27.5768,27.6622,47197.0
2019-04-04 14:00:00,35.64,35.67,35.57,35.58,36773.0,27.6622,27.6855,27.6078,27.6156,36773.0
2019-04-04 14:30:00,35.57,35.59,35.51,35.51,43069.0,27.6078,27.6234,27.5613,27.5613,43069.0
2019-04-04 15:00:00,35.51,35.57,35.48,35.54,90816.0,27.5613,27.6078,27.538,27.5846,90816.0
2019-04-04 15:30:00,35.54,35.64,35.52,35.62,212724.0,27.5846,27.6622,27.569,27.6466,212724.0
2019-04-05 09:30:00,35.65,35.78,35.23,35.59,86131.0,27.6699,27.7708,27.3439,27.6234,86131.0
2019-04-05 10:00:00,35.61,35.63,35.41,35.42,64804.0,27.6389,27.6544,27.4837,27.4914,64804.0
2019-04-05 10:30:00,35.44,35.65,35.43,35.55,36772.0,27.5069,27.6699,27.4992,27.5923,36772.0
2019-04-05 11:00:00,35.57,35.68,35.5,35.59,41531.0,27.6078,27.6932,27.5535,27.6234,41531.0
2019-04-05 11:30:00,35.58,35.71,35.55,35.66,38944.0,27.6156,27.7165,27.5923,27.6777,38944.0
2019-04-05 12:00:00,35.68,35.82,35.67,35.82,65675.0,27.6932,27.8019,27.6855,27.8019,65675.0
2019-04-05 12:30:00,35.81,35.82,35.64,35.73,39783.0,27.7941,27.8019,27.6622,27.732,39783.0
2019-04-05 13:00:00,35.73,35.77,35.68,35.69,32022.0,27.732,27.7631,27.6932,27.701,32022.0
2019-04-05 13:30:00,35.69,35.83,35.68,35.81,34437.0,27.701,27.8096,27.6932,27.7941,34437.0
2019-04-05 14:00:00,35.83,35.9,35.79,35.82,44125.0,27.8096,27.864,27.7786,27.8019,44125.0
2019-04-05 14:30:00,35.82,35.93,35.79,35.88,76217.0,27.8019,27.8873,27.7786,27.8484,76217.0
2019-04-05 15:00:00,35.87,35.88,35.72,35.73,58382.0,27.8407,27.8484,27.7243,27.732,58382.0
2019-04-05 15:30:00,35.73,35.82,35.67,35.77,202981.0,27.732,27.8019,27.6855,27.7631,202981.0
2019-04-08 09:30:00,35.78,35.87,35.59,35.82,53617.0,27.7708,27.8407,27.6234,27.8019,53617.0
2019-04-08 10:00:00,35.82,35.92,35.64,35.91,46276.0,27.8019,27.8795,27.6622,27.8717,46276.0
2019-04-08 10:30:00,35.91,36.0,35.83,35.94,39914.0,27.8717,27.9416,27.8096,27.895,39914.0
2019-04-08 11:00:00,35.94,35.95,35.61,35.67,36616.0,27.895,27.9028,27.6389,27.6855,36616.0
2019-04-08 11:30:00,35.68,35.89,35.65,35.66,51966.0,27.6932,27.8562,27.6699,27.6777,51966.0
2019-04-08 12:00:00,35.67,35.72,35.59,35.71,34969.0,27.6855,27.7243,27.6234,27.7165,34969.0
2019-04-08 12:30:00,35.71,35.76,35.66,35.68,47252.0,27.7165,27.7553,27.6777,27.6932,47252.0
2019-04-08 13:00:00,35.67,35.67,35.5,35.5,93748.0,27.6855,27.6855,27.5535,27.5535,93748.0
2019-04-08 13:30:00,35.5,35.64,35.5,35.59,44408.0,27.5535,27.6622,27.5535,27.6234,44408.0
2019-04-08 14:00:00,35.59,35.64,35.53,35.54,33077.0,27.6234,27.6622,27.5768,27.5846,33077.0
2019-04-08 14:30:00,35.54,35.6,35.51,35.55,34490.0,27.5846,27.6311,27.5613,27.5923,34490.0
2019-04-08 15:00:00,35.55,35.65,35.52,35.55,66658.0,27.5923,27.6699,27.569,27.5923,66658.0
2019-04-08 15:30:00,35.55,35.62,35.48,35.58,301844.0,27.5923,27.6466,27.538,27.6156,301844.0
2019-04-09 09:30:00,35.43,35.53,34.95,35.39,80787.0,27.4992,27.5768,27.1266,27.4681,80787.0
2019-04-09 10:00:00,35.4,35.41,35.2,35.22,94273.0,27.4759,27.4837,27.3207,27.3362,94273.0
2019-04-09 10:30:00,35.22,35.24,34.98,35.12,59034.0,27.3362,27.3517,27.1499,27.2586,59034.0
2019-04-09 11:00:00,35.11,35.15,35.02,35.1,58837.0,27.2508,27.2819,27.181,27.243,58837.0
2019-04-09 11:30:00,35.09,35.3,35.09,35.29,113947.0,27.2353,27.3983,27.2353,27.3905,113947.0
2019-04-09 12:00:00,35.29,35.43,35.28,35.38,49853.0,27.3905,27.4992,27.3828,27.4604,49853.0
2019-04-09 12:30:00,35.39,35.41,35.31,35.32,56748.0,27.4681,27.4837,27.406,27.4138,56748.0
2019-04-09 13:00:00,35.31,35.35,35.29,35.3,46345.0,27.406,27.4371,27.3905,27.3983,46345.0
2019-04-09 13:30:00,35.3,35.31,35.15,35.17,59878.0,27.3983,27.406,27.2819,27.2974,59878.0
2019-04-09 14:00:00,35.18,35.19,35.06,35.06,59560.0,27.3051,27.3129,27.212,27.212,59560.0
2019-04-09 14:30:00,35.06,35.1,35.0,35.02,61798.0,27.212,27.243,27.1654,27.181,61798.0
2019-04-09 15:00:00,35.02,35.06,34.86,34.87,88559.0,27.181,27.212,27.0568,27.0645,88559.0
2019-04-09 15:30:00,34.88,34.97,34.87,34.97,309861.0,27.0723,27.1421,27.0645,27.1421,309861.0
2019-04-10 09:30:00,35.05,35.24,34.9,35.07,57679.0,27.2042,27.3517,27.0878,27.2198,57679.0
2019-04-10 10:00:00,35.06,35.1,34.92,35.04,197981.0,27.212,27.243,27.1033,27.1965,197981.0
2019-04-10 10:30:00,35.03,35.16,34.89,35.09,148184.0,27.1887,27.2896,27.0801,27.2353,148184.0
2019-04-10 11:00:00,35.12,35.23,35.09,35.14,51567.0,27.2586,27.3439,27.2353,27.2741,51567.0
2019-04-10 11:30:00,35.14,35.16,35.08,35.13,37957.0,27.2741,27.2896,27.2275,27.2663,37957.0
2019-04-10 12:00:00,35.14,35.18,35.09,35.15,39511.0,27.2741,27.3051,27.2353,27.2819,39511.0
2019-04-10 12:30:00,35.15,35.19,35.1,35.14,54659.0,27.2819,27.3129,27.243,27.2741,54659.0
2019-04-10 13:00:00,35.15,35.23,35.11,35.21,43533.0,27.2819,27.3439,27.2508,27.3284,43533.0
2019-04-10 13:30:00,35.22,35.27,35.18,35.24,59351.0,27.3362,27.375,27.3051,27.3517,59351.0
2019-04-10 14:00:00,35.25,35.34,35.19,35.3,73841.0,27.3595,27.4293,27.3129,27.3983,73841.0
2019-04-10 14:30:00,35.3,35.36,35.28,35.33,57749.0,27.3983,27.4448,27.3828,27.4216,57749.0
2019-04-10 15:00:00,35.33,35.39,35.33,35.37,106574.0,27.4216,27.4681,27.4216,27.4526,106574.0
2019-04-10 15:30:00,35.37,35.47,35.35,35.47,390508.0,27.4526,27.5302,27.4371,27.5302,390508.0
2019-04-11 09:30:00,35.65,35.97,35.52,35.72,61954.0,27.6699,27.9183,27.569,27.7243,61954.0
2019-04-11 10:00:00,35.75,35.84,35.58,35.78,74194.0,27.7475,27.8174,27.6156,27.7708,74194.0
2019-04-11 10:30:00,35.76,35.86,35.63,35.64,140288.0,27.7553,27.8329,27.6544,27.6622,140288.0
2019-04-11 11:00:00,35.63,35.74,35.57,35.59,44899.0,27.6544,27.7398,27.6078,27.6234,44899.0
2019-04-11 11:30:00,35.59,35.59,35.36,35.55,73554.0,27.6234,27.6234,27.4448,27.5923,73554.0
2019-04-11 12:00:00,35.56,35.57,35.41,35.43,51859.0,27.6001,27.6078,27.4837,27.4992,51859.0
2019-04-11 12:30:00,35.43,35.59,35.4,35.56,32697.0,27.4992,27.6234,27.4759,27.6001,32697.0
2019-04-11 13:00:00,35.55,35.61,35.5,35.53,61070.0,27.5923,27.6389,27.5535,27.5768,61070.0
2019-04-11 13:30:00,35.51,35.67,35.49,35.62,64160.0,27.5613,27.6855,27.5457,27.6466,64160.0
2019-04-11 14:00:00,35.61,35.65,35.55,35.62,28650.0,27.6389,27.6699,27.5923,27.6466,28650.0
2019-04-11 14:30:00,35.63,35.71,35.55,35.57,42201.0,27.6544,27.7165,27.5923,27.6078,42201.0
2019-04-11 15:00:00,35.57,35.63,35.51,35.56,55572.0,27.6078,27.6544,27.5613,27.6001,55572.0
2019-04-11 15:30:00,35.56,35.74,35.55,35.66,278750.0,27.6001,27.7398,27.5923,27.6777,278750.0
2019-04-12 09:30:00,36.23,36.72,36.22,36.49,105893.0,28.1201,28.5004,28.1123,28.3219,105893.0
2019-04-12 10:00:00,36.49,36.49,36.26,36.35,110160.0,28.3219,28.3219,28.1434,28.2132,110160.0
2019-04-12 10:30:00,36.34,36.34,35.76,35.99,183838.0,28.2055,28.2055,27.7553,27.9338,183838.0
2019-04-12 11:00:00,36.0,36.18,35.94,36.15,98672.0,27.9416,28.0813,27.895,28.058,98672.0
2019-04-12 11:30:00,36.15,36.15,35.93,36.06,83523.0,28.058,28.058,27.8873,27.9882,83523.0
2019-04-12 12:00:00,36.05,36.29,36.03,36.26,88647.0,27.9804,28.1667,27.9649,28.1434,88647.0
2019-04-12 12:30:00,36.25,36.36,36.2,36.3,86164.0,28.1356,28.221,28.0968,28.1744,86164.0
2019-04-12 13:00:00,36.31,36.46,36.31,36.44,97166.0,28.1822,28.2986,28.1822,28.2831,97166.0
2019-04-12 13:30:00,36.45,36.58,36.45,36.46,91783.0,28.2909,28.3918,28.2909,28.2986,91783.0
2019-04-12 14:00:00,36.46,36.64,36.46,36.64,148994.0,28.2986,28.4383,28.2986,28.4383,148994.0
2019-04-12 14:30:00,36.65,36.67,36.52,36.66,228079.0,28.4461,28.4616,28.3452,28.4539,228079.0
2019-04-12 15:00:00,36.64,36.79,36.63,36.69,187700.0,28.4383,28.5548,28.4306,28.4771,187700.0
2019-04-12 15:30:00,36.69,36.76,36.58,36.62,517846.0,28.4771,28.5315,28.3918,28.4228,517846.0
2019-04-15 09:30:00,36.52,36.7,36.17,36.34,83216.0,28.3452,28.4849,28.0735,28.2055,83216.0
2019-04-15 10:00:00,36.32,36.5,36.27,36.33,54530.0,28.19,28.3297,28.1512,28.1977,54530.0
2019-04-15 10:30:00,36.34,36.34,36.13,36.19,39648.0,28.2055,28.2055,28.0425,28.0891,39648.0
2019-04-15 11:00:00,36.19,36.22,36.08,36.2,34908.0,28.0891,28.1123,28.0037,28.0968,34908.0
2019-04-15 11:30:00,36.18,36.18,35.96,35.97,30952.0,28.0813,28.0813,27.9105,27.9183,30952.0
2019-04-15 12:00:00,36.0,36.0,35.89,35.91,29915.0,27.9416,27.9416,27.8562,27.8717,29915.0
2019-04-15 12:30:00,35.9,35.99,35.87,35.88,22513.0,27.864,27.9338,27.8407,27.8484,22513.0
2019-04-15 13:00:00,35.89,35.96,35.86,35.89,63659.0,27.8562,27.9105,27.8329,27.8562,63659.0
2019-04-15 13:30:00,35.89,35.93,35.71,35.71,104868.0,27.8562,27.8873,27.7165,27.7165,104868.0
2019-04-15 14:00:00,35.72,35.73,35.62,35.63,152035.0,27.7243,27.732,27.6466,27.6544,152035.0
2019-04-15 14:30:00,35.63,35.64,35.48,35.55,77446.0,27.6544,27.6622,27.538,27.5923,77446.0
2019-04-15 15:00:00,35.56,35.63,35.5,35.58,76585.0,27.6001,27.6544,27.5535,27.6156,76585.0
2019-04-15 15:30:00,35.57,35.65,35.44,35.58,268137.0,27.6078,27.6699,27.5069,27.6156,268137.0
2019-04-16 09:30:00,35.71,35.9,35.49,35.51,61639.0,27.7165,27.864,27.5457,27.5613,61639.0
2019-04-16 10:00:00,35.5,35.9,35.49,35.87,229172.0,27.5535,27.864,27.5457,27.8407,229172.0
2019-04-16 10:30:00,35.86,35.9,35.63,35.73,108834.0,27.8329,27.864,27.6544,27.732,108834.0
2019-04-16 11:00:00,35.74,36.08,35.7,36.04,86754.0,27.7398,28.0037,27.7087,27.9726,86754.0
2019-04-16 11:30:00,36.03,36.12,35.9,36.07,54585.0,27.9649,28.0347,27.864,27.9959,54585.0
2019-04-16 12:00:00,36.07,36.34,36.05,36.33,95931.0,27.9959,28.2055,27.9804,28.1977,95931.0
2019-04-16 12:30:00,36.33,36.48,36.32,36.44,64526.0,28.1977,28.3141,28.19,28.2831,64526.0
2019-04-16 13:00:00,36.44,36.48,36.33,36.41,86447.0,28.2831,28.3141,28.1977,28.2598,86447.0
2019-04-16 13:30:00,36.41,36.5,36.27,36.32,103868.0,28.2598,28.3297,28.1512,28.19,103868.0
2019-04-16 14:00:00,36.31,36.46,36.24,36.46,64737.0,28.1822,28.2986,28.1279,28.2986,64737.0
2019-04-16 14:30:00,36.46,36.51,36.4,36.43,66215.0,28.2986,28.3374,28.2521,28.2753,66215.0
2019-04-16 15:00:00,36.43,36.53,36.4,36.47,184340.0,28.2753,28.353,28.2521,28.3064,184340.0
2019-04-16 15:30:00,36.46,36.67,36.39,36.53,589782.0,28.2986,28.4616,28.2443,28.353,589782.0
2019-04-17 09:30:00,36.74,36.74,36.28,36.44,104777.0,28.5159,28.5159,28.1589,28.2831,104777.0
2019-04-17 10:00:00,36.43,36.46,36.11,36.44,84754.0,28.2753,28.2986,28.027,28.2831,84754.0
2019-04-17 10:30:00,36.43,36.61,36.32,36.42,50869.0,28.2753,28.415,28.19,28.2676,50869.0
2019-04-17 11:00:00,36.43,36.65,36.31,36.31,65392.0,28.2753,28.4461,28.1822,28.1822,65392.0
2019-04-17 11:30:00,36.31,36.36,36.22,36.27,49756.0,28.1822,28.221,28.1123,28.1512,49756.0
2019-04-17 12:00:00,36.25,36.35,36.15,36.33,60299.0,28.1356,28.2132,28.058,28.1977,60299.0
2019-04-17 12:30:00,36.33,36.41,36.3,36.34,20611.0,28.1977,28.2598,28.1744,28.2055,20611.0
2019-04-17 13:00:00,36.33,36.48,36.3,36.41,53137.0,28.1977,28.3141,28.1744,28.2598,53137.0
2019-04-17 13:30:00,36.42,36.47,36.38,36.45,28539.0,28.2676,28.3064,28.2365,28.2909,28539.0
2019-04-17 14:00:00,36.44,36.55,36.42,36.44,39717.0,28.2831,28.3685,28.2676,28.2831,39717.0
2019-04-17 14:30:00,36.45,36.5,36.41,36.5,36533.0,28.2909,28.3297,28.2598,28.3297,36533.0
2019-04-17 15:00:00,36.49,36.62,36.49,36.51,105688.0,28.3219,28.4228,28.3219,28.3374,105688.0
2019-04-17 15:30:00,36.51,36.63,36.46,36.57,351444.0,28.3374,28.4306,28.2986,28.384,351444.0
2019-04-18 09:30:00,36.4,36.5,36.07,36.36,100113.0,28.2521,28.3297,27.9959,28.221,100113.0
2019-04-18 10:00:00,36.36,36.41,36.15,36.27,68346.0,28.221,28.2598,28.058,28.1512,68346.0
2019-04-18 10:30:00,36.27,36.37,36.15,36.29,49245.0,28.1512,28.2288,28.058,28.1667,49245.0
2019-04-18 11:00:00,36.3,36.55,36.29,36.39,72980.0,28.1744,28.3685,28.1667,28.2443,72980.0
2019-04-18 11:30:00,36.4,36.57,36.35,36.57,54855.0,28.2521,28.384,28.2132,28.384,54855.0
2019-04-18 12:00:00,36.57,36.62,36.47,36.47,38458.0,28.384,28.4228,28.3064,28.3064,38458.0
2019-04-18 12:30:00,36.48,36.57,36.46,36.5,21763.0,28.3141,28.384,28.2986,28.3297,21763.0
2019-04-18 13:00:00,36.49,36.49,36.43,36.45,24900.0,28.3219,28.3219,28.2753,28.2909,24900.0
2019-04-18 13:30:00,36.45,36.46,36.25,36.25,31407.0,28.2909,28.2986,28.1356,28.1356,31407.0
2019-04-18 14:00:00,36.26,36.26,36.06,36.18,34834.0,28.1434,28.1434,27.9882,28.0813,34834.0
2019-04-18 14:30:00,36.17,36.24,36.09,36.22,32198.0,28.0735,28.1279,28.0114,28.1123,32198.0
2019-04-18 15:00:00,36.22,36.24,36.05,36.05,68982.0,28.1123,28.1279,27.9804,27.9804,68982.0
2019-04-18 15:30:00,36.04,36.09,35.97,36.06,278793.0,27.9726,28.0114,27.9183,27.9882,278793.0
2019-04-22 09:30:00,35.83,36.16,35.73,36.11,50199.0,27.8096,28.0658,27.732,28.027,50199.0
2019-04-22 10:00:00,36.1,36.11,35.7,35.85,70872.0,28.0192,28.027,27.7087,27.8252,70872.0
2019-04-22 10:30:00,35.85,36.08,35.85,36.03,46097.0,27.8252,28.0037,27.8252,27.9649,46097.0
2019-04-22 11:00:00,36.02,36.02,35.82,35.83,95973.0,27.9571,27.9571,27.8019,27.8096,95973.0
2019-04-22 11:30:00,35.83,36.01,35.81,35.83,56773.0,27.8096,27.9493,27.7941,27.8096,56773.0
2019-04-22 12:00:00,35.83,35.86,35.79,35.85,36867.0,27.8096,27.8329,27.7786,27.8252,36867.0
2019-04-22 12:30:00,35.85,35.94,35.85,35.9,37879.0,27.8252,27.895,27.8252,27.864,37879.0
2019-04-22 13:00:00,35.9,35.92,35.83,35.86,39788.0,27.864,27.8795,27.8096,27.8329,39788.0
2019-04-22 13:30:00,35.86,35.87,35.63,35.7,138139.0,27.8329,27.8407,27.6544,27.7087,138139.0
2019-04-22 14:00:00,35.69,35.81,35.66,35.69,185648.0,27.701,27.7941,27.6777,27.701,185648.0
2019-04-22 14:30:00,35.68,35.68,35.55,35.63,70950.0,27.6932,27.6932,27.5923,27.6544,70950.0
2019-04-22 15:00:00,35.63,35.63,35.53,35.53,135042.0,27.6544,27.6544,27.5768,27.5768,135042.0
2019-04-22 15:30:00,35.54,35.73,35.52,35.66,401708.0,27.5846,27.732,27.569,27.6777,401708.0
2019-04-23 09:30:00,36.7,36.7,35.15,36.25,681123.0,28.4849,28.4849,27.2819,28.1356,681123.0
2019-04-23 10:00:00,36.25,36.49,36.12,36.22,365271.0,28.1356,28.3219,28.0347,28.1123,365271.0
2019-04-23 10:30:00,36.22,36.57,36.13,36.43,224442.0,28.1123,28.384,28.0425,28.2753,224442.0
2019-04-23 11:00:00,36.44,36.78,36.43,36.74,107500.0,28.2831,28.547,28.2753,28.5159,107500.0
2019-04-23 11:30:00,36.73,37.14,36.67,37.03,143532.0,28.5082,28.8264,28.4616,28.741,143532.0
2019-04-23 12:00:00,37.03,37.14,37.02,37.03,132422.0,28.741,28.8264,28.7333,28.741,132422.0
2019-04-23 12:30:00,37.05,37.08,36.87,37.07,90422.0,28.7566,28.7798,28.6168,28.7721,90422.0
2019-04-23 13:00:00,37.07,37.18,36.96,36.96,99452.0,28.7721,28.8575,28.6867,28.6867,99452.0
2019-04-23 13:30:00,36.95,37.04,36.95,36.98,55291.0,28.6789,28.7488,28.6789,28.7022,55291.0
2019-04-23 14:00:00,36.99,37.12,36.97,37.03,98989.0,28.71,28.8109,28.6945,28.741,98989.0
2019-04-23 14:30:00,37.03,37.17,37.0,37.16,94150.0,28.741,28.8497,28.7177,28.8419,94150.0
2019-04-23 15:00:00,37.15,37.15,37.01,37.1,151714.0,28.8342,28.8342,28.7255,28.7954,151714.0
2019-04-23 15:30:00,37.11,37.2,36.78,36.97,1038272.0,28.8031,28.873,28.547,28.6945,1038272.0
2019-04-24 09:30:00,36.62,36.63,35.77,36.0,789711.0,28.4228,28.4306,27.7631,27.9416,789711.0
2019-04-24 10:00:00,36.0,36.02,35.58,35.73,374158.0,27.9416,27.9571,27.6156,27.732,374158.0
2019-04-24 10:30:00,35.72,35.92,35.64,35.81,262013.0,27.7243,27.8795,27.6622,27.7941,262013.0
2019-04-24 11:00:00,35.8,35.82,35.45,35.52,127125.0,27.7864,27.8019,27.5147,27.569,127125.0
2019-04-24 11:30:00,35.52,35.83,35.5,35.77,265480.0,27.569,27.8096,27.5535,27.7631,265480.0
2019-04-24 12:00:00,35.78,35.89,35.72,35.86,114802.0,27.7708,27.8562,27.7243,27.8329,114802.0
2019-04-24 12:30:00,35.86,36.03,35.81,36.01,221071.0,27.8329,27.9649,27.7941,27.9493,221071.0
2019-04-24 13:00:00,36.0,36.13,35.82,36.04,136603.0,27.9416,28.0425,27.8019,27.9726,136603.0
2019-04-24 13:30:00,36.03,36.26,36.02,36.2,99365.0,27.9649,28.1434,27.9571,28.0968,99365.0
2019-04-24 14:00:00,36.2,36.31,36.14,36.2,97461.0,28.0968,28.1822,28.0502,28.0968,97461.0
2019-04-24 14:30:00,36.2,36.37,36.19,36.36,59812.0,28.0968,28.2288,28.0891,28.221,59812.0
2019-04-24 15:00:00,36.35,36.39,36.19,36.2,102897.0,28.2132,28.2443,28.0891,28.0968,102897.0
2019-04-24 15:30:00,36.2,36.24,36.1,36.13,328880.0,28.0968,28.1279,28.0192,28.0425,328880.0
2019-04-25 09:30:00,35.88,36.3,35.88,36.22,93728.0,27.8484,28.1744,27.8484,28.1123,93728.0
2019-04-25 10:00:00,36.21,36.28,35.85,35.86,64256.0,28.1046,28.1589,27.8252,27.8329,64256.0
2019-04-25 10:30:00,35.86,36.11,35.71,36.09,75368.0,27.8329,28.027,27.7165,28.0114,75368.0
2019-04-25 11:00:00,36.1,36.36,36.05,36.2,183110.0,28.0192,28.221,27.9804,28.0968,183110.0
2019-04-25 11:30:00,36.2,36.37,36.2,36.34,67070.0,28.0968,28.2288,28.0968,28.2055,67070.0
2019-04-25 12:00:00,36.34,36.36,36.21,36.22,141019.0,28.2055,28.221,28.1046,28.1123,141019.0
2019-04-25 12:30:00,36.22,36.34,36.2,36.33,151713.0,28.1123,28.2055,28.0968,28.1977,151713.0
2019-04-25 13:00:00,36.34,36.48,36.31,36.48,63145.0,28.2055,28.3141,28.1822,28.3141,63145.0
2019-04-25 13:30:00,36.48,36.55,36.43,36.5,66905.0,28.3141,28.3685,28.2753,28.3297,66905.0
2019-04-25 14:00:00,36.5,36.5,36.38,36.48,71071.0,28.3297,28.3297,28.2365,28.3141,71071.0
2019-04-25 14:30:00,36.48,36.5,36.42,36.42,66018.0,28.3141,28.3297,28.2676,28.2676,66018.0
2019-04-25 15:00:00,36.41,36.42,36.18,36.34,148055.0,28.2598,28.2676,28.0813,28.2055,148055.0
2019-04-25 15:30:00,36.35,36.41,36.3,36.37,400662.0,28.2132,28.2598,28.1744,28.2288,400662.0
2019-04-26 09:30:00,36.43,36.7,36.3,36.51,85971.0,28.2753,28.4849,28.1744,28.3374,85971.0
2019-04-26 10:00:00,36.54,36.58,36.37,36.53,58511.0,28.3607,28.3918,28.2288,28.353,58511.0
2019-04-26 10:30:00,36.54,36.66,36.4,36.41,53846.0,28.3607,28.4539,28.2521,28.2598,53846.0
2019-04-26 11:00:00,36.41,36.48,36.27,36.48,76553.0,28.2598,28.3141,28.1512,28.3141,76553.0
2019-04-26 11:30:00,36.49,36.59,36.43,36.45,60256.0,28.3219,28.3995,28.2753,28.2909,60256.0
2019-04-26 12:00:00,36.45,36.7,36.45,36.52,93860.0,28.2909,28.4849,28.2909,28.3452,93860.0
2019-04-26 12:30:00,36.52,36.53,36.44,36.5,105931.0,28.3452,28.353,28.2831,28.3297,105931.0
2019-04-26 13:00:00,36.5,36.52,36.41,36.41,41349.0,28.3297,28.3452,28.2598,28.2598,41349.0
2019-04-26 13:30:00,36.42,36.45,36.39,36.41,55843.0,28.2676,28.2909,28.2443,28.2598,55843.0
2019-04-26 14:00:00,36.41,36.41,36.27,36.37,67865.0,28.2598,28.2598,28.1512,28.2288,67865.0
2019-04-26 14:30:00,36.37,36.39,36.28,36.33,51940.0,28.2288,28.2443,28.1589,28.1977,51940.0
2019-04-26 15:00:00,36.34,36.39,36.25,36.35,83763.0,28.2055,28.2443,28.1356,28.2132,83763.0
2019-04-26 15:30:00,36.34,36.52,36.33,36.45,447156.0,28.2055,28.3452,28.1977,28.2909,447156.0
2019-04-29 09:30:00,36.44,37.24,36.36,37.08,109409.0,28.2831,28.904,28.221,28.7798,109409.0
2019-04-29 10:00:00,37.1,37.19,36.9,36.92,151896.0,28.7954,28.8652,28.6401,28.6557,151896.0
2019-04-29 10:30:00,36.91,36.97,36.85,36.89,136461.0,28.6479,28.6945,28.6013,28.6324,136461.0
2019-04-29 11:00:00,36.9,36.92,36.71,36.77,133404.0,28.6401,28.6557,28.4927,28.5392,133404.0
2019-04-29 11:30:00,36.77,36.94,36.7,36.9,58699.0,28.5392,28.6712,28.4849,28.6401,58699.0
2019-04-29 12:00:00,36.88,37.08,36.85,37.08,80342.0,28.6246,28.7798,28.6013,28.7798,80342.0
2019-04-29 12:30:00,37.1,37.13,36.98,37.12,25684.0,28.7954,28.8186,28.7022,28.8109,25684.0
2019-04-29 13:00:00,37.12,37.13,36.99,37.02,59430.0,28.8109,28.8186,28.71,28.7333,59430.0
2019-04-29 13:30:00,37.01,37.09,36.98,37.08,47716.0,28.7255,28.7876,28.7022,28.7798,47716.0
2019-04-29 14:00:00,37.08,37.18,37.02,37.1,49667.0,28.7798,28.8575,28.7333,28.7954,49667.0
2019-04-29 14:30:00,37.1,37.1,37.01,37.04,47124.0,28.7954,28.7954,28.7255,28.7488,47124.0
2019-04-29 15:00:00,37.04,37.15,37.03,37.08,193268.0,28.7488,28.8342,28.741,28.7798,193268.0
2019-04-29 15:30:00,37.07,37.1,37.0,37.0,350808.0,28.7721,28.7954,28.7177,28.7177,350808.0
2019-04-30 09:30:00,37.03,37.29,36.94,36.99,82873.0,28.741,28.9428,28.6712,28.71,82873.0
2019-04-30 10:00:00,36.98,37.1,36.8,37.09,73757.0,28.7022,28.7954,28.5625,28.7876,73757.0
2019-04-30 10:30:00,37.09,37.23,37.08,37.13,65176.0,28.7876,28.8963,28.7798,28.8186,65176.0
2019-04-30 11:00:00,37.12,37.12,36.74,36.89,79196.0,28.8109,28.8109,28.5159,28.6324,79196.0
2019-04-30 11:30:00,36.89,37.01,36.84,36.97,32705.0,28.6324,28.7255,28.5936,28.6945,32705.0
2019-04-30 12:00:00,36.97,37.01,36.88,36.89,38045.0,28.6945,28.7255,28.6246,28.6324,38045.0
2019-04-30 12:30:00,36.9,36.93,36.86,36.89,25615.0,28.6401,28.6634,28.6091,28.6324,25615.0
2019-04-30 13:00:00,36.91,37.0,36.9,37.0,34810.0,28.6479,28.7177,28.6401,28.7177,34810.0
2019-04-30 13:30:00,36.99,37.04,36.96,36.99,74828.0,28.71,28.7488,28.6867,28.71,74828.0
2019-04-30 14:00:00,37.0,37.02,36.95,37.01,40511.0,28.7177,28.7333,28.6789,28.7255,40511.0
2019-04-30 14:30:00,37.01,37.07,36.96,37.06,35649.0,28.7255,28.7721,28.6867,28.7643,35649.0
2019-04-30 15:00:00,37.07,37.08,36.77,36.8,62900.0,28.7721,28.7798,28.5392,28.5625,62900.0
2019-04-30 15:30:00,36.8,36.92,36.78,36.86,182441.0,28.5625,28.6557,28.547,28.6091,182441.0
2019-05-01 09:30:00,36.84,37.31,36.84,37.3,45489.0,28.5936,28.9584,28.5936,28.9506,45489.0
2019-05-01 10:00:00,37.26,37.26,36.97,36.98,61395.0,28.9195,28.9195,28.6945,28.7022,61395.0
2019-05-01 10:30:00,36.94,36.98,36.83,36.86,38830.0,28.6712,28.7022,28.5858,28.6091,38830.0
2019-05-01 11:00:00,36.87,36.99,36.76,36.79,35029.0,28.6168,28.71,28.5315,28.5548,35029.0
2019-05-01 11:30:00,36.8,36.88,36.74,36.74,47794.0,28.5625,28.6246,28.5159,28.5159,47794.0
2019-05-01 12:00:00,36.74,36.74,36.3,36.4,73294.0,28.5159,28.5159,28.1744,28.2521,73294.0
2019-05-01 12:30:00,36.39,36.39,36.11,36.28,42081.0,28.2443,28.2443,28.027,28.1589,42081.0
2019-05-01 13:00:00,36.3,36.45,36.28,36.44,43974.0,28.1744,28.2909,28.1589,28.2831,43974.0
2019-05-01 13:30:00,36.44,36.5,36.42,36.47,32048.0,28.2831,28.3297,28.2676,28.3064,32048.0
2019-05-01 14:00:00,36.47,36.48,36.16,36.33,49332.0,28.3064,28.3141,28.0658,28.1977,49332.0
2019-05-01 14:30:00,36.34,36.82,36.32,36.75,79134.0,28.2055,28.578,28.19,28.5237,79134.0
2019-05-01 15:00:00,36.75,36.88,36.68,36.76,71468.0,28.5237,28.6246,28.4694,28.5315,71468.0
2019-05-01 15:30:00,36.76,36.76,36.16,36.17,446375.0,28.5315,28.5315,28.0658,28.0735,446375.0
2019-05-02 09:30:00,36.22,36.69,36.2,36.65,82882.0,28.1123,28.4771,28.0968,28.4461,82882.0
2019-05-02 10:00:00,36.63,36.67,36.53,36.54,41674.0,28.4306,28.4616,28.353,28.3607,41674.0
2019-05-02 10:30:00,36.55,36.65,36.4,36.41,51328.0,28.3685,28.4461,28.2521,28.2598,51328.0
2019-05-02 11:00:00,36.41,36.6,36.17,36.17,50589.0,28.2598,28.4073,28.0735,28.0735,50589.0
2019-05-02 11:30:00,36.18,36.25,36.02,36.23,92318.0,28.0813,28.1356,27.9571,28.1201,92318.0
2019-05-02 12:00:00,36.22,36.32,36.14,36.27,58559.0,28.1123,28.19,28.0502,28.1512,58559.0
2019-05-02 12:30:00,36.28,36.56,36.26,36.54,48854.0,28.1589,28.3762,28.1434,28.3607,48854.0
2019-05-02 13:00:00,36.55,36.64,36.49,36.56,44580.0,28.3685,28.4383,28.3219,28.3762,44580.0
2019-05-02 13:30:00,36.55,36.59,36.44,36.45,36689.0,28.3685,28.3995,28.2831,28.2909,36689.0
2019-05-02 14:00:00,36.45,36.52,36.4,36.43,37212.0,28.2909,28.3452,28.2521,28.2753,37212.0
2019-05-02 14:30:00,36.44,36.53,36.42,36.46,47800.0,28.2831,28.353,28.2676,28.2986,47800.0
2019-05-02 15:00:00,36.45,36.58,36.44,36.52,51101.0,28.2909,28.3918,28.2831,28.3452,51101.0
2019-05-02 15:30:00,36.51,36.62,36.47,36.62,126725.0,28.3374,28.4228,28.3064,28.4228,126725.0
2019-05-03 09:30:00,36.76,37.07,36.72,36.95,58283.0,28.5315,28.7721,28.5004,28.6789,58283.0
2019-05-03 10:00:00,36.95,36.96,36.72,36.93,109662.0,28.6789,28.6867,28.5004,28.6634,109662.0
2019-05-03 10:30:00,36.94,37.08,36.91,37.05,75789.0,28.6712,28.7798,28.6479,28.7566,75789.0
2019-05-03 11:00:00,37.07,37.24,37.05,37.16,81832.0,28.7721,28.904,28.7566,28.8419,81832.0
2019-05-03 11:30:00,37.18,37.27,37.1,37.17,49657.0,28.8575,28.9273,28.7954,28.8497,49657.0
2019-05-03 12:00:00,37.15,37.19,37.1,37.18,30296.0,28.8342,28.8652,28.7954,28.8575,30296.0
2019-05-03 12:30:00,37.19,37.2,37.1,37.1,47700.0,28.8652,28.873,28.7954,28.7954,47700.0
2019-05-03 13:00:00,37.11,37.25,37.09,37.23,41348.0,28.8031,28.9118,28.7876,28.8963,41348.0
2019-05-03 13:30:00,37.23,37.3,37.21,37.27,61894.0,28.8963,28.9506,28.8807,28.9273,61894.0
2019-05-03 14:00:00,37.26,37.33,37.19,37.32,73922.0,28.9195,28.9739,28.8652,28.9661,73922.0
2019-05-03 14:30:00,37.31,37.32,37.18,37.26,101498.0,28.9584,28.9661,28.8575,28.9195,101498.0
2019-05-03 15:00:00,37.26,37.31,37.22,37.29,78856.0,28.9195,28.9584,28.8885,28.9428,78856.0
2019-05-03 15:30:00,37.28,37.54,37.26,37.51,546492.0,28.9351,29.1369,28.9195,29.1136,546492.0
2019-05-06 09:30:00,36.73,36.97,36.63,36.88,87872.0,28.5082,28.6945,28.4306,28.6246,87872.0
2019-05-06 10:00:00,36.88,36.99,36.76,36.89,26178.0,28.6246,28.71,28.5315,28.6324,26178.0
2019-05-06 10:30:00,36.91,37.13,36.9,37.11,43805.0,28.6479,28.8186,28.6401,28.8031,43805.0
2019-05-06 11:00:00,37.11,37.37,37.02,37.37,73099.0,28.8031,29.0049,28.7333,29.0049,73099.0
2019-05-06 11:30:00,37.36,37.37,37.1,37.12,47685.0,28.9972,29.0049,28.7954,28.8109,47685.0
2019-05-06 12:00:00,37.13,37.27,37.04,37.2,32242.0,28.8186,28.9273,28.7488,28.873,32242.0
2019-05-06 12:30:00,37.2,37.34,37.2,37.28,47351.0,28.873,28.9816,28.873,28.9351,47351.0
2019-05-06 13:00:00,37.27,37.4,37.18,37.37,43514.0,28.9273,29.0282,28.8575,29.0049,43514.0
2019-05-06 13:30:00,37.38,37.39,37.19,37.23,60678.0,29.0127,29.0204,28.8652,28.8963,60678.0
2019-05-06 14:00:00,37.22,37.27,37.16,37.21,43962.0,28.8885,28.9273,28.8419,28.8807,43962.0
2019-05-06 14:30:00,37.22,37.3,37.15,37.28,58160.0,28.8885,28.9506,28.8342,28.9351,58160.0
2019-05-06 15:00:00,37.29,37.3,37.19,37.27,86132.0,28.9428,28.9506,28.8652,28.9273,86132.0
2019-05-06 15:30:00,37.27,37.28,37.11,37.16,473652.0,28.9273,28.9351,28.8031,28.8419,473652.0
2019-05-07 09:30:00,36.65,36.86,36.49,36.8,72072.0,28.4461,28.6091,28.3219,28.5625,72072.0
2019-05-07 10:00:00,36.8,36.8,36.47,36.76,99894.0,28.5625,28.5625,28.3064,28.5315,99894.0
2019-05-07 10:30:00,36.75,36.75,36.52,36.56,52975.0,28.5237,28.5237,28.3452,28.3762,52975.0
2019-05-07 11:00:00,36.56,36.73,36.53,36.67,28799.0,28.3762,28.5082,28.353,28.4616,28799.0
2019-05-07 11:30:00,36.71,36.73,36.55,36.64,18818.0,28.4927,28.5082,28.3685,28.4383,18818.0
2019-05-07 12:00:00,36.62,36.76,36.56,36.76,18389.0,28.4228,28.5315,28.3762,28.5315,18389.0
2019-05-07 12:30:00,36.77,36.77,36.61,36.61,64928.0,28.5392,28.5392,28.415,28.415,64928.0
2019-05-07 13:00:00,36.59,36.61,36.43,36.48,83185.0,28.3995,28.415,28.2753,28.3141,83185.0
2019-05-07 13:30:00,36.48,36.5,36.31,36.45,91062.0,28.3141,28.3297,28.1822,28.2909,91062.0
2019-05-07 14:00:00,36.46,36.51,36.35,36.38,78721.0,28.2986,28.3374,28.2132,28.2365,78721.0
2019-05-07 14:30:00,36.38,36.52,36.3,36.52,89777.0,28.2365,28.3452,28.1744,28.3452,89777.0
2019-05-07 15:00:00,36.52,36.56,36.37,36.37,57707.0,28.3452,28.3762,28.2288,28.2288,57707.0
2019-05-07 15:30:00,36.38,36.44,36.2,36.38,389860.0,28.2365,28.2831,28.0968,28.2365,389860.0
2019-05-08 09:30:00,36.2,36.31,35.99,36.28,49957.0,28.0968,28.1822,27.9338,28.1589,49957.0
2019-05-08 10:00:00,36.27,36.38,36.12,36.32,36464.0,28.1512,28.2365,28.0347,28.19,36464.0
2019-05-08 10:30:00,36.33,36.38,36.02,36.19,51656.0,28.1977,28.2365,27.9571,28.0891,51656.0
2019-05-08 11:00:00,36.21,36.4,36.17,36.27,21012.0,28.1046,28.2521,28.0735,28.1512,21012.0
2019-05-08 11:30:00,36.28,36.43,36.18,36.38,32584.0,28.1589,28.2753,28.0813,28.2365,32584.0
2019-05-08 12:00:00,36.37,36.37,36.14,36.15,37942.0,28.2288,28.2288,28.0502,28.058,37942.0
2019-05-08 12:30:00,36.15,36.24,36.12,36.23,30410.0,28.058,28.1279,28.0347,28.1201,30410.0
2019-05-08 13:00:00,36.24,36.27,36.16,36.2,22304.0,28.1279,28.1512,28.0658,28.0968,22304.0
2019-05-08 13:30:00,36.2,36.21,36.14,36.18,19635.0,28.0968,28.1046,28.0502,28.0813,19635.0
2019-05-08 14:00:00,36.19,36.19,36.08,36.15,18833.0,28.0891,28.0891,28.0037,28.058,18833.0
2019-05-08 14:30:00,36.15,36.19,36.04,36.06,23638.0,28.058,28.0891,27.9726,27.9882,23638.0
2019-05-08 15:00:00,36.07,36.18,36.07,36.14,38087.0,27.9959,28.0813,27.9959,28.0502,38087.0
2019-05-08 15:30:00,36.15,36.18,35.94,35.95,137149.0,28.058,28.0813,27.895,27.9028,137149.0
2019-05-09 09:30:00,35.42,35.52,35.22,35.32,72047.0,27.4914,27.569,27.3362,27.4138,72047.0
2019-05-09 10:00:00,35.3,35.43,35.16,35.19,51849.0,27.3983,27.4992,27.2896,27.3129,51849.0
2019-05-09 10:30:00,35.18,35.44,35.06,35.33,106110.0,27.3051,27.5069,27.212,27.4216,106110.0
2019-05-09 11:00:00,35.31,35.58,35.31,35.4,28693.0,27.406,27.6156,27.406,27.4759,28693.0
2019-05-09 11:30:00,35.41,35.77,35.41,35.69,81533.0,27.4837,27.7631,27.4837,27.701,81533.0
2019-05-09 12:00:00,35.68,35.77,35.63,35.7,34331.0,27.6932,27.7631,27.6544,27.7087,34331.0
2019-05-09 12:30:00,35.76,35.91,35.71,35.83,45443.0,27.7553,27.8717,27.7165,27.8096,45443.0
2019-05-09 13:00:00,35.85,35.95,35.77,35.83,33948.0,27.8252,27.9028,27.7631,27.8096,33948.0
2019-05-09 13:30:00,35.85,35.98,35.84,35.87,31566.0,27.8252,27.9261,27.8174,27.8407,31566.0
2019-05-09 14:00:00,35.9,35.96,35.78,35.91,59599.0,27.864,27.9105,27.7708,27.8717,59599.0
2019-05-09 14:30:00,35.93,35.95,35.81,35.82,37215.0,27.8873,27.9028,27.7941,27.8019,37215.0
2019-05-09 15:00:00,35.82,35.93,35.7,35.92,68694.0,27.8019,27.8873,27.7087,27.8795,68694.0
2019-05-09 15:30:00,35.93,36.11,35.85,35.86,321126.0,27.8873,28.027,27.8252,27.8329,321126.0
2019-05-10 09:30:00,35.87,35.95,35.67,35.76,76367.0,27.8407,27.9028,27.6855,27.7553,76367.0
2019-05-10 10:00:00,35.75,35.82,35.54,35.56,37650.0,27.7475,27.8019,27.5846,27.6001,37650.0
2019-05-10 10:30:00,35.56,35.59,35.25,35.26,56357.0,27.6001,27.6234,27.3595,27.3672,56357.0
2019-05-10 11:00:00,35.21,35.4,35.09,35.29,29640.0,27.3284,27.4759,27.2353,27.3905,29640.0
2019-05-10 11:30:00,35.25,35.34,35.17,35.3,31554.0,27.3595,27.4293,27.2974,27.3983,31554.0
2019-05-10 12:00:00,35.32,35.6,35.31,35.58,21556.0,27.4138,27.6311,27.406,27.6156,21556.0
2019-05-10 12:30:00,35.61,35.69,35.54,35.62,19867.0,27.6389,27.701,27.5846,27.6466,19867.0
2019-05-10 13:00:00,35.62,35.73,35.56,35.67,16370.0,27.6466,27.732,27.6001,27.6855,16370.0
2019-05-10 13:30:00,35.68,35.79,35.67,35.7,33808.0,27.6932,27.7786,27.6855,27.7087,33808.0
2019-05-10 14:00:00,35.7,35.74,35.58,35.65,61554.0,27.7087,27.7398,27.6156,27.6699,61554.0
2019-05-10 14:30:00,35.67,35.82,35.65,35.73,43886.0,27.6855,27.8019,27.6699,27.732,43886.0
2019-05-10 15:00:00,35.73,36.06,35.73,36.02,68714.0,27.732,27.9882,27.732,27.9571,68714.0
2019-05-10 15:30:00,36.02,36.04,35.78,35.92,239072.0,27.9571,27.9726,27.7708,27.8795,239072.0
2019-05-13 09:30:00,35.19,35.25,34.86,34.9,62902.0,27.3129,27.3595,27.0568,27.0878,62902.0
2019-05-13 10:00:00,34.89,35.05,34.83,35.03,63059.0,27.0801,27.2042,27.0335,27.1887,63059.0
2019-05-13 10:30:00,35.02,35.14,34.86,34.94,46239.0,27.181,27.2741,27.0568,27.1189,46239.0
2019-05-13 11:00:00,34.94,34.97,34.78,34.79,40506.0,27.1189,27.1421,26.9947,27.0024,40506.0
2019-05-13 11:30:00,34.8,34.84,34.54,34.72,114376.0,27.0102,27.0412,26.8084,26.9481,114376.0
2019-05-13 12:00:00,34.71,34.73,34.48,34.5,34709.0,26.9403,26.9559,26.7618,26.7774,34709.0
2019-05-13 12:30:00,34.51,34.56,34.32,34.34,46786.0,26.7851,26.8239,26.6376,26.6532,46786.0
2019-05-13 13:00:00,34.34,34.36,34.27,34.31,39743.0,26.6532,26.6687,26.5988,26.6299,39743.0
2019-05-13 13:30:00,34.32,34.49,34.32,34.41,59630.0,26.6376,26.7696,26.6376,26.7075,59630.0
2019-05-13 14:00:00,34.41,34.5,34.29,34.41,48679.0,26.7075,26.7774,26.6144,26.7075,48679.0
2019-05-13 14:30:00,34.41,34.47,34.3,34.38,39955.0,26.7075,26.7541,26.6221,26.6842,39955.0
2019-05-13 15:00:00,34.39,34.43,34.02,34.05,100701.0,26.692,26.723,26.4048,26.4281,100701.0
2019-05-13 15:30:00,34.05,34.07,33.82,34.07,677766.0,26.4281,26.4436,26.2496,26.4436,677766.0
2019-05-14 09:30:00,34.09,34.23,33.87,34.07,98022.0,26.4591,26.5678,26.2884,26.4436,98022.0
2019-05-14 10:00:00,34.07,34.16,34.0,34.09,230725.0,26.4436,26.5135,26.3893,26.4591,230725.0
2019-05-14 10:30:00,34.08,34.3,34.03,34.25,30405.0,26.4514,26.6221,26.4126,26.5833,30405.0
2019-05-14 11:00:00,34.26,34.5,34.26,34.42,46763.0,26.5911,26.7774,26.5911,26.7153,46763.0
2019-05-14 11:30:00,34.42,34.62,34.42,34.59,31185.0,26.7153,26.8705,26.7153,26.8472,31185.0
2019-05-14 12:00:00,34.61,34.63,34.43,34.48,25623.0,26.8627,26.8783,26.723,26.7618,25623.0
2019-05-14 12:30:00,34.48,34.61,34.47,34.48,56147.0,26.7618,26.8627,26.7541,26.7618,56147.0
2019-05-14 13:00:00,34.48,34.56,34.4,34.41,77795.0,26.7618,26.8239,26.6997,26.7075,77795.0
2019-05-14 13:30:00,34.42,34.52,34.4,34.49,56288.0,26.7153,26.7929,26.6997,26.7696,56288.0
2019-05-14 14:00:00,34.49,34.66,34.42,34.6,52119.0,26.7696,26.9015,26.7153,26.855,52119.0
2019-05-14 14:30:00,34.61,34.7,34.48,34.5,51957.0,26.8627,26.9326,26.7618,26.7774,51957.0
2019-05-14 15:00:00,34.5,34.67,34.5,34.64,71981.0,26.7774,26.9093,26.7774,26.886,71981.0
2019-05-14 15:30:00,34.64,34.64,34.39,34.41,402357.0,26.886,26.886,26.692,26.7075,402357.0
2019-05-15 09:30:00,33.93,34.07,33.72,33.74,75332.0,26.3349,26.4436,26.172,26.1875,75332.0
2019-05-15 10:00:00,33.74,33.93,33.44,33.87,106956.0,26.1875,26.3349,25.9546,26.2884,106956.0
2019-05-15 10:30:00,33.93,34.16,33.91,34.08,88951.0,26.3349,26.5135,26.3194,26.4514,88951.0
2019-05-15 11:00:00,34.11,34.19,33.94,34.14,33480.0,26.4747,26.5367,26.3427,26.4979,33480.0
2019-05-15 11:30:00,34.14,34.32,34.09,34.3,20067.0,26.4979,26.6376,26.4591,26.6221,20067.0
2019-05-15 12:00:00,34.3,34.33,34.18,34.21,88720.0,26.6221,26.6454,26.529,26.5523,88720.0
2019-05-15 12:30:00,34.22,34.27,34.13,34.19,36159.0,26.56,26.5988,26.4902,26.5367,36159.0
2019-05-15 13:00:00,34.19,34.23,34.16,34.17,41144.0,26.5367,26.5678,26.5135,26.5212,41144.0
2019-05-15 13:30:00,34.16,34.37,34.16,34.36,62872.0,26.5135,26.6765,26.5135,26.6687,62872.0
2019-05-15 14:00:00,34.34,34.43,34.33,34.41,35901.0,26.6532,26.723,26.6454,26.7075,35901.0
2019-05-15 14:30:00,34.42,34.49,34.36,34.38,104912.0,26.7153,26.7696,26.6687,26.6842,104912.0
2019-05-15 15:00:00,34.37,34.53,34.32,34.49,59299.0,26.6765,26.8006,26.6376,26.7696,59299.0
2019-05-15 15:30:00,34.49,34.51,34.29,34.34,207302.0,26.7696,26.7851,26.6144,26.6532,207302.0
2019-05-16 09:30:00,34.43,34.82,34.43,34.74,34011.0,26.723,27.0257,26.723,26.9636,34011.0
2019-05-16 10:00:00,34.77,34.83,34.67,34.73,26258.0,26.9869,27.0335,26.9093,26.9559,26258.0
2019-05-16 10:30:00,34.76,34.78,34.62,34.63,74138.0,26.9792,26.9947,26.8705,26.8783,74138.0
2019-05-16 11:00:00,34.64,34.7,34.58,34.68,59106.0,26.886,26.9326,26.8394,26.9171,59106.0
2019-05-16 11:30:00,34.67,34.87,34.67,34.84,37915.0,26.9093,27.0645,26.9093,27.0412,37915.0
2019-05-16 12:00:00,34.83,34.86,34.76,34.82,30727.0,27.0335,27.0568,26.9792,27.0257,30727.0
2019-05-16 12:30:00,34.82,34.85,34.75,34.79,32746.0,27.0257,27.049,26.9714,27.0024,32746.0
2019-05-16 13:00:00,34.79,34.8,34.73,34.79,24850.0,27.0024,27.0102,26.9559,27.0024,24850.0
2019-05-16 13:30:00,34.77,34.78,34.63,34.66,38411.0,26.9869,26.9947,26.8783,26.9015,38411.0
2019-05-16 14:00:00,34.65,34.82,34.62,34.77,27161.0,26.8938,27.0257,26.8705,26.9869,27161.0
2019-05-16 14:30:00,34.77,34.77,34.57,34.66,35817.0,26.9869,26.9869,26.8317,26.9015,35817.0
2019-05-16 15:00:00,34.64,34.66,34.55,34.62,40425.0,26.886,26.9015,26.8162,26.8705,40425.0
2019-05-16 15:30:00,34.63,34.66,34.46,34.64,219915.0,26.8783,26.9015,26.7463,26.886,219915.0
2019-05-17 09:30:00,34.32,34.55,34.12,34.38,20932.0,26.6376,26.8162,26.4824,26.6842,20932.0
2019-05-17 10:00:00,34.43,34.65,34.38,34.61,68787.0,26.723,26.8938,26.6842,26.8627,68787.0
2019-05-17 10:30:00,34.59,34.79,34.51,34.75,19030.0,26.8472,27.0024,26.7851,26.9714,19030.0
2019-05-17 11:00:00,34.75,34.87,34.68,34.7,23687.0,26.9714,27.0645,26.9171,26.9326,23687.0
2019-05-17 11:30:00,34.68,34.68,34.56,34.56,17104.0,26.9171,26.9171,26.8239,26.8239,17104.0
2019-05-17 12:00:00,34.56,34.58,34.5,34.5,20483.0,26.8239,26.8394,26.7774,26.7774,20483.0
2019-05-17 12:30:00,34.51,34.65,34.49,34.59,12901.0,26.7851,26.8938,26.7696,26.8472,12901.0
2019-05-17 13:00:00,34.6,34.71,34.58,34.64,13431.0,26.855,26.9403,26.8394,26.886,13431.0
2019-05-17 13:30:00,34.65,34.69,34.6,34.63,15031.0,26.8938,26.9248,26.855,26.8783,15031.0
2019-05-17 14:00:00,34.63,34.73,34.62,34.65,14500.0,26.8783,26.9559,26.8705,26.8938,14500.0
2019-05-17 14:30:00,34.65,34.65,34.57,34.65,26608.0,26.8938,26.8938,26.8317,26.8938,26608.0
2019-05-17 15:00:00,34.64,34.65,34.35,34.41,48384.0,26.886,26.8938,26.6609,26.7075,48384.0
2019-05-17 15:30:00,34.4,34.4,34.21,34.3,156655.0,26.6997,26.6997,26.5523,26.6221,156655.0
2019-05-20 09:30:00,34.0,34.59,34.0,34.39,37422.0,26.3893,26.8472,26.3893,26.692,37422.0
2019-05-20 10:00:00,34.43,34.49,34.33,34.46,30517.0,26.723,26.7696,26.6454,26.7463,30517.0
2019-05-20 10:30:00,34.45,34.57,34.4,34.55,21563.0,26.7385,26.8317,26.6997,26.8162,21563.0
2019-05-20 11:00:00,34.56,34.56,34.35,34.39,49678.0,26.8239,26.8239,26.6609,26.692,49678.0
2019-05-20 11:30:00,34.4,34.46,34.29,34.43,43352.0,26.6997,26.7463,26.6144,26.723,43352.0
2019-05-20 12:00:00,34.42,34.57,34.41,34.48,23913.0,26.7153,26.8317,26.7075,26.7618,23913.0
2019-05-20 12:30:00,34.49,34.63,34.46,34.54,30538.0,26.7696,26.8783,26.7463,26.8084,30538.0
2019-05-20 13:00:00,34.54,34.6,34.52,34.6,22285.0,26.8084,26.855,26.7929,26.855,22285.0
2019-05-20 13:30:00,34.59,34.65,34.58,34.63,31213.0,26.8472,26.8938,26.8394,26.8783,31213.0
2019-05-20 14:00:00,34.62,34.64,34.55,34.55,25097.0,26.8705,26.886,26.8162,26.8162,25097.0
2019-05-20 14:30:00,34.55,34.55,34.42,34.44,27987.0,26.8162,26.8162,26.7153,26.7308,27987.0
2019-05-20 15:00:00,34.44,34.47,34.32,34.36,32189.0,26.7308,26.7541,26.6376,26.6687,32189.0
2019-05-20 15:30:00,34.35,34.6,34.32,34.52,211684.0,26.6609,26.855,26.6376,26.7929,211684.0
2019-05-21 09:30:00,34.6,34.88,34.59,34.81,38366.0,26.855,27.0723,26.8472,27.018,38366.0
2019-05-21 10:00:00,34.79,35.03,34.77,35.01,74022.0,27.0024,27.1887,26.9869,27.1732,74022.0
2019-05-21 10:30:00,35.0,35.17,34.95,35.12,28606.0,27.1654,27.2974,27.1266,27.2586,28606.0
2019-05-21 11:00:00,35.13,35.14,34.93,34.93,147839.0,27.2663,27.2741,27.1111,27.1111,147839.0
2019-05-21 11:30:00,34.94,34.94,34.73,34.77,46408.0,27.1189,27.1189,26.9559,26.9869,46408.0
2019-05-21 12:00:00,34.76,34.9,34.75,34.86,96275.0,26.9792,27.0878,26.9714,27.0568,96275.0
2019-05-21 12:30:00,34.85,34.88,34.8,34.87,14983.0,27.049,27.0723,27.0102,27.0645,14983.0
2019-05-21 13:00:00,34.87,34.87,34.81,34.84,24694.0,27.0645,27.0645,27.018,27.0412,24694.0
2019-05-21 13:30:00,34.85,34.9,34.83,34.86,34138.0,27.049,27.0878,27.0335,27.0568,34138.0
2019-05-21 14:00:00,34.87,34.88,34.84,34.88,22374.0,27.0645,27.0723,27.0412,27.0723,22374.0
2019-05-21 14:30:00,34.89,34.92,34.86,34.88,28719.0,27.0801,27.1033,27.0568,27.0723,28719.0
2019-05-21 15:00:00,34.87,34.97,34.84,34.95,45643.0,27.0645,27.1421,27.0412,27.1266,45643.0
2019-05-21 15:30:00,34.95,35.05,34.9,35.03,303200.0,27.1266,27.2042,27.0878,27.1887,303200.0
2019-05-22 09:30:00,34.79,34.91,34.6,34.7,63096.0,27.0024,27.0956,26.855,26.9326,63096.0
2019-05-22 10:00:00,34.71,34.73,34.51,34.73,103944.0,26.9403,26.9559,26.7851,26.9559,103944.0
2019-05-22 10:30:00,34.73,34.74,34.48,34.59,43484.0,26.9559,26.9636,26.7618,26.8472,43484.0
2019-05-22 11:00:00,34.58,34.68,34.46,34.68,32586.0,26.8394,26.9171,26.7463,26.9171,32586.0
2019-05-22 11:30:00,34.71,34.71,34.54,34.63,30331.0,26.9403,26.9403,26.8084,26.8783,30331.0
2019-05-22 12:00:00,34.63,34.65,34.56,34.56,20972.0,26.8783,26.8938,26.8239,26.8239,20972.0
2019-05-22 12:30:00,34.57,34.59,34.5,34.52,28886.0,26.8317,26.8472,26.7774,26.7929,28886.0
2019-05-22 13:00:00,34.52,34.56,34.49,34.56,35893.0,26.7929,26.8239,26.7696,26.8239,35893.0
2019-05-22 13:30:00,34.57,34.67,34.54,34.64,22657.0,26.8317,26.9093,26.8084,26.886,22657.0
2019-05-22 14:00:00,34.63,34.69,34.6,34.69,25917.0,26.8783,26.9248,26.855,26.9248,25917.0
2019-05-22 14:30:00,34.68,34.76,34.68,34.75,26528.0,26.9171,26.9792,26.9171,26.9714,26528.0
2019-05-22 15:00:00,34.76,34.77,34.68,34.69,79420.0,26.9792,26.9869,26.9171,26.9248,79420.0
2019-05-22 15:30:00,34.69,34.69,34.55,34.57,179979.0,26.9248,26.9248,26.8162,26.8317,179979.0
2019-05-23 09:30:00,34.15,34.15,33.8,33.97,76416.0,26.5057,26.5057,26.234,26.366,76416.0
2019-05-23 10:00:00,33.95,33.99,33.72,33.88,36954.0,26.3505,26.3815,26.172,26.2961,36954.0
2019-05-23 10:30:00,33.85,34.1,33.84,34.03,34558.0,26.2729,26.4669,26.2651,26.4126,34558.0
2019-05-23 11:00:00,34.05,34.05,33.89,33.97,33285.0,26.4281,26.4281,26.3039,26.366,33285.0
2019-05-23 11:30:00,33.98,33.98,33.69,33.73,55155.0,26.3738,26.3738,26.1487,26.1797,55155.0
2019-05-23 12:00:00,33.74,33.94,33.74,33.91,22418.0,26.1875,26.3427,26.1875,26.3194,22418.0
2019-05-23 12:30:00,33.91,33.91,33.74,33.76,28349.0,26.3194,26.3194,26.1875,26.203,28349.0
2019-05-23 13:00:00,33.75,33.85,33.73,33.75,31737.0,26.1952,26.2729,26.1797,26.1952,31737.0
2019-05-23 13:30:00,33.75,33.78,33.69,33.73,94648.0,26.1952,26.2185,26.1487,26.1797,94648.0
2019-05-23 14:00:00,33.73,33.76,33.63,33.64,68138.0,26.1797,26.203,26.1021,26.1099,68138.0
2019-05-23 14:30:00,33.64,33.71,33.55,33.57,79029.0,26.1099,26.1642,26.04,26.0555,79029.0
2019-05-23 15:00:00,33.58,33.7,33.48,33.66,106854.0,26.0633,26.1564,25.9857,26.1254,106854.0
2019-05-23 15:30:00,33.66,33.81,33.56,33.81,341618.0,26.1254,26.2418,26.0478,26.2418,341618.0
2019-05-24 09:30:00,33.98,34.1,33.86,34.01,43399.0,26.3738,26.4669,26.2806,26.397,43399.0
2019-05-24 10:00:00,33.99,34.03,33.92,33.96,51966.0,26.3815,26.4126,26.3272,26.3582,51966.0
2019-05-24 10:30:00,33.95,34.11,33.95,34.09,81127.0,26.3505,26.4747,26.3505,26.4591,81127.0
2019-05-24 11:00:00,34.09,34.12,33.94,33.97,70296.0,26.4591,26.4824,26.3427,26.366,70296.0
2019-05-24 11:30:00,33.96,34.02,33.9,33.91,24655.0,26.3582,26.4048,26.3117,26.3194,24655.0
2019-05-24 12:00:00,33.91,33.99,33.9,33.98,27837.0,26.3194,26.3815,26.3117,26.3738,27837.0
2019-05-24 12:30:00,33.98,34.01,33.95,33.99,28824.0,26.3738,26.397,26.3505,26.3815,28824.0
2019-05-24 13:00:00,34.0,34.06,34.0,34.02,25513.0,26.3893,26.4358,26.3893,26.4048,25513.0
2019-05-24 13:30:00,34.02,34.08,34.0,34.04,25292.0,26.4048,26.4514,26.3893,26.4203,25292.0
2019-05-24 14:00:00,34.04,34.05,33.97,34.01,21349.0,26.4203,26.4281,26.366,26.397,21349.0
2019-05-24 14:30:00,34.02,34.1,34.01,34.08,28575.0,26.4048,26.4669,26.397,26.4514,28575.0
2019-05-24 15:00:00,34.09,34.28,34.08,34.26,64714.0,26.4591,26.6066,26.4514,26.5911,64714.0
2019-05-24 15:30:00,34.26,34.3,34.2,34.28,310031.0,26.5911,26.6221,26.5445,26.6066,310031.0
2019-05-28 09:30:00,34.17,34.31,33.99,34.0,70382.0,26.5212,26.6299,26.3815,26.3893,70382.0
2019-05-28 10:00:00,34.01,34.07,33.86,33.93,46925.0,26.397,26.4436,26.2806,26.3349,46925.0
2019-05-28 10:30:00,33.93,33.96,33.82,33.91,84809.0,26.3349,26.3582,26.2496,26.3194,84809.0
2019-05-28 11:00:00,33.9,34.07,33.9,33.95,117358.0,26.3117,26.4436,26.3117,26.3505,117358.0
2019-05-28 11:30:00,33.94,34.0,33.8,33.89,21395.0,26.3427,26.3893,26.234,26.3039,21395.0
2019-05-28 12:00:00,33.87,33.98,33.86,33.88,32825.0,26.2884,26.3738,26.2806,26.2961,32825.0
2019-05-28 12:30:00,33.87,33.92,33.77,33.86,40198.0,26.2884,26.3272,26.2108,26.2806,40198.0
2019-05-28 13:00:00,33.87,33.94,33.86,33.87,26141.0,26.2884,26.3427,26.2806,26.2884,26141.0
2019-05-28 13:30:00,33.88,33.9,33.82,33.89,33366.0,26.2961,26.3117,26.2496,26.3039,33366.0
2019-05-28 14:00:00,33.88,33.89,33.71,33.73,32270.0,26.2961,26.3039,26.1642,26.1797,32270.0
2019-05-28 14:30:00,33.72,33.73,33.63,33.72,41733.0,26.172,26.1797,26.1021,26.172,41733.0
2019-05-28 15:00:00,33.72,33.77,33.66,33.72,119168.0,26.172,26.2108,26.1254,26.172,119168.0
2019-05-28 15:30:00,33.72,33.75,33.59,33.6,320597.0,26.172,26.1952,26.0711,26.0788,320597.0
2019-05-29 09:30:00,33.09,33.38,32.89,32.96,74660.0,25.683,25.9081,25.5277,25.5821,74660.0
2019-05-29 10:00:00,32.99,33.28,32.98,33.28,123583.0,25.6054,25.8304,25.5976,25.8304,123583.0
2019-05-29 10:30:00,33.32,33.32,33.13,33.23,95063.0,25.8615,25.8615,25.714,25.7916,95063.0
2019-05-29 11:00:00,33.21,33.26,33.0,33.02,57081.0,25.7761,25.8149,25.6131,25.6286,57081.0
2019-05-29 11:30:00,33.03,33.05,32.76,32.81,91470.0,25.6364,25.6519,25.4268,25.4657,91470.0
2019-05-29 12:00:00,32.82,33.02,32.82,33.01,40609.0,25.4734,25.6286,25.4734,25.6209,40609.0
2019-05-29 12:30:00,33.0,33.09,32.99,33.01,27710.0,25.6131,25.683,25.6054,25.6209,27710.0
2019-05-29 13:00:00,33.02,33.25,33.01,33.17,62486.0,25.6286,25.8072,25.6209,25.7451,62486.0
2019-05-29 13:30:00,33.17,33.21,33.1,33.15,53920.0,25.7451,25.7761,25.6907,25.7295,53920.0
2019-05-29 14:00:00,33.14,33.27,33.14,33.27,28994.0,25.7218,25.8227,25.7218,25.8227,28994.0
2019-05-29 14:30:00,33.26,33.26,33.09,33.2,39566.0,25.8149,25.8149,25.683,25.7684,39566.0
2019-05-29 15:00:00,33.21,33.62,33.16,33.62,83150.0,25.7761,26.0943,25.7373,26.0943,83150.0
2019-05-29 15:30:00,33.62,33.82,33.59,33.69,245785.0,26.0943,26.2496,26.0711,26.1487,245785.0
2019-05-30 09:30:00,33.81,34.03,33.73,33.9,26292.0,26.2418,26.4126,26.1797,26.3117,26292.0
2019-05-30 10:00:00,33.9,33.94,33.66,33.67,42273.0,26.3117,26.3427,26.1254,26.1331,42273.0
2019-05-30 10:30:00,33.66,33.69,33.41,33.44,47706.0,26.1254,26.1487,25.9313,25.9546,47706.0
2019-05-30 11:00:00,33.42,33.45,33.21,33.25,37182.0,25.9391,25.9624,25.7761,25.8072,37182.0
2019-05-30 11:30:00,33.26,33.32,33.18,33.24,47592.0,25.8149,25.8615,25.7528,25.7994,47592.0
2019-05-30 12:00:00,33.25,33.32,33.2,33.27,18931.0,25.8072,25.8615,25.7684,25.8227,18931.0
2019-05-30 12:30:00,33.27,33.34,33.23,33.27,15314.0,25.8227,25.877,25.7916,25.8227,15314.0
2019-05-30 13:00:00,33.28,33.31,33.16,33.19,45153.0,25.8304,25.8537,25.7373,25.7606,45153.0
2019-05-30 13:30:00,33.18,33.18,33.06,33.11,29084.0,25.7528,25.7528,25.6597,25.6985,29084.0
2019-05-30 14:00:00,33.11,33.18,32.78,32.82,100847.0,25.6985,25.7528,25.4424,25.4734,100847.0
2019-05-30 14:30:00,32.8,33.02,32.71,32.94,146769.0,25.4579,25.6286,25.388,25.5666,146769.0
2019-05-30 15:00:00,32.94,32.96,32.82,32.93,97405.0,25.5666,25.5821,25.4734,25.5588,97405.0
2019-05-30 15:30:00,32.92,33.1,32.89,33.05,227575.0,25.551,25.6907,25.5277,25.6519,227575.0
2019-05-31 09:30:00,32.5,32.72,32.17,32.41,90298.0,25.225,25.3958,24.9689,25.1552,90298.0
2019-05-31 10:00:00,32.44,32.54,32.16,32.24,74309.0,25.1785,25.2561,24.9612,25.0232,74309.0
2019-05-31 10:30:00,32.25,32.54,32.25,32.37,47567.0,25.031,25.2561,25.031,25.1241,47567.0
2019-05-31 11:00:00,32.36,32.5,32.3,32.49,59020.0,25.1164,25.225,25.0698,25.2173,59020.0
2019-05-31 11:30:00,32.49,32.49,32.33,32.35,42760.0,25.2173,25.2173,25.0931,25.1086,42760.0
2019-05-31 12:00:00,32.34,32.37,32.21,32.23,28374.0,25.1009,25.1241,25.0,25.0155,28374.0
2019-05-31 12:30:00,32.23,32.27,32.17,32.18,42439.0,25.0155,25.0465,24.9689,24.9767,42439.0
2019-05-31 13:00:00,32.17,32.32,32.15,32.32,76445.0,24.9689,25.0853,24.9534,25.0853,76445.0
2019-05-31 13:30:00,32.33,32.36,32.23,32.27,48212.0,25.0931,25.1164,25.0155,25.0465,48212.0
2019-05-31 14:00:00,32.27,32.27,31.98,31.98,54106.0,25.0465,25.0465,24.8214,24.8214,54106.0
2019-05-31 14:30:00,31.99,32.07,31.92,32.01,64783.0,24.8292,24.8913,24.7749,24.8447,64783.0
2019-05-31 15:00:00,32.01,32.01,31.85,31.9,100081.0,24.8447,24.8447,24.7205,24.7594,100081.0
2019-05-31 15:30:00,31.89,31.98,31.86,31.98,287794.0,24.7516,24.8214,24.7283,24.8214,287794.0
2019-06-03 09:30:00,31.88,32.41,31.8,32.41,78223.0,24.7438,25.1552,24.6817,25.1552,78223.0
2019-06-03 10:00:00,32.37,32.6,32.32,32.56,46712.0,25.1241,25.3027,25.0853,25.2716,46712.0
2019-06-03 10:30:00,32.56,32.7,32.45,32.58,45031.0,25.2716,25.3803,25.1862,25.2871,45031.0
2019-06-03 11:00:00,32.58,32.59,32.19,32.21,76690.0,25.2871,25.2949,24.9844,25.0,76690.0
2019-06-03 11:30:00,32.21,32.29,32.15,32.15,31875.0,25.0,25.0621,24.9534,24.9534,31875.0
2019-06-03 12:00:00,32.17,32.25,32.01,32.19,32931.0,24.9689,25.031,24.8447,24.9844,32931.0
2019-06-03 12:30:00,32.17,32.26,32.1,32.19,29786.0,24.9689,25.0388,24.9146,24.9844,29786.0
2019-06-03 13:00:00,32.2,32.51,32.15,32.39,36522.0,24.9922,25.2328,24.9534,25.1397,36522.0
2019-06-03 13:30:00,32.38,32.75,32.3,32.73,49591.0,25.1319,25.4191,25.0698,25.4036,49591.0
2019-06-03 14:00:00,32.73,32.77,32.6,32.71,44668.0,25.4036,25.4346,25.3027,25.388,44668.0
2019-06-03 14:30:00,32.72,32.75,32.54,32.58,37422.0,25.3958,25.4191,25.2561,25.2871,37422.0
2019-06-03 15:00:00,32.57,32.57,32.36,32.36,45911.0,25.2794,25.2794,25.1164,25.1164,45911.0
2019-06-03 15:30:00,32.36,32.4,32.24,32.33,299721.0,25.1164,25.1474,25.0232,25.0931,299721.0
2019-06-04 09:30:00,32.75,33.13,32.75,33.08,72787.0,25.4191,25.714,25.4191,25.6752,72787.0
2019-06-04 10:00:00,33.12,33.44,33.06,33.4,48551.0,25.7063,25.9546,25.6597,25.9236,48551.0
2019-06-04 10:30:00,33.4,33.63,33.37,33.61,89706.0,25.9236,26.1021,25.9003,26.0866,89706.0
2019-06-04 11:00:00,33.6,33.65,33.51,33.55,50431.0,26.0788,26.1176,26.009,26.04,50431.0
2019-06-04 11:30:00,33.52,33.66,33.45,33.63,27495.0,26.0167,26.1254,25.9624,26.1021,27495.0
2019-06-04 12:00:00,33.63,33.63,33.5,33.52,24887.0,26.1021,26.1021,26.0012,26.0167,24887.0
2019-06-04 12:30:00,33.53,33.58,33.41,33.51,79992.0,26.0245,26.0633,25.9313,26.009,79992.0
2019-06-04 13:00:00,33.51,33.55,33.37,33.39,104479.0,26.009,26.04,25.9003,25.9158,104479.0
2019-06-04 13:30:00,33.4,33.54,33.38,33.54,30087.0,25.9236,26.0322,25.9081,26.0322,30087.0
2019-06-04 14:00:00,33.54,33.59,33.45,33.45,101304.0,26.0322,26.0711,25.9624,25.9624,101304.0
2019-06-04 14:30:00,33.45,33.56,33.36,33.54,46101.0,25.9624,26.0478,25.8925,26.0322,46101.0
2019-06-04 15:00:00,33.55,33.74,33.55,33.73,49911.0,26.04,26.1875,26.04,26.1797,49911.0
2019-06-04 15:30:00,33.74,33.98,33.7,33.87,445644.0,26.1875,26.3738,26.1564,26.2884,445644.0
2019-06-05 09:30:00,33.9,33.9,33.2,33.44,33319.0,26.3117,26.3117,25.7684,25.9546,33319.0
2019-06-05 10:00:00,33.46,33.55,33.29,33.33,42491.0,25.9702,26.04,25.8382,25.8693,42491.0
2019-06-05 10:30:00,33.25,33.25,32.95,33.09,30048.0,25.8072,25.8072,25.5743,25.683,30048.0
2019-06-05 11:00:00,33.1,33.3,33.05,33.24,19963.0,25.6907,25.846,25.6519,25.7994,19963.0
2019-06-05 11:30:00,33.27,33.4,33.21,33.35,33710.0,25.8227,25.9236,25.7761,25.8848,33710.0
2019-06-05 12:00:00,33.36,33.41,33.33,33.4,31971.0,25.8925,25.9313,25.8693,25.9236,31971.0
2019-06-05 12:30:00,33.4,33.53,33.35,33.52,24767.0,25.9236,26.0245,25.8848,26.0167,24767.0
2019-06-05 13:00:00,33.53,33.63,33.51,33.57,26872.0,26.0245,26.1021,26.009,26.0555,26872.0
2019-06-05 13:30:00,33.56,33.58,33.48,33.49,29173.0,26.0478,26.0633,25.9857,25.9934,29173.0
2019-06-05 14:00:00,33.49,33.5,33.37,33.38,22781.0,25.9934,26.0012,25.9003,25.9081,22781.0
2019-06-05 14:30:00,33.38,33.44,33.36,33.41,34913.0,25.9081,25.9546,25.8925,25.9313,34913.0
2019-06-05 15:00:00,33.41,33.43,33.35,33.39,23206.0,25.9313,25.9469,25.8848,25.9158,23206.0
2019-06-05 15:30:00,33.39,33.47,33.26,33.45,238191.0,25.9158,25.9779,25.8149,25.9624,238191.0
2019-06-06 09:30:00,33.3,33.58,32.95,32.95,42205.0,25.846,26.0633,25.5743,25.5743,42205.0
2019-06-06 10:00:00,32.96,33.08,32.9,33.02,75125.0,25.5821,25.6752,25.5355,25.6286,75125.0
2019-06-06 10:30:00,33.02,33.17,33.0,33.02,158094.0,25.6286,25.7451,25.6131,25.6286,158094.0
2019-06-06 11:00:00,33.0,33.14,32.99,33.05,45757.0,25.6131,25.7218,25.6054,25.6519,45757.0
2019-06-06 11:30:00,33.05,33.06,32.77,32.8,37896.0,25.6519,25.6597,25.4346,25.4579,37896.0
2019-06-06 12:00:00,32.82,32.99,32.81,32.99,18072.0,25.4734,25.6054,25.4657,25.6054,18072.0
2019-06-06 12:30:00,32.95,33.01,32.89,32.98,17492.0,25.5743,25.6209,25.5277,25.5976,17492.0
2019-06-06 13:00:00,32.99,33.02,32.91,32.96,15547.0,25.6054,25.6286,25.5433,25.5821,15547.0
2019-06-06 13:30:00,32.96,32.98,32.83,32.84,16833.0,25.5821,25.5976,25.4812,25.4889,16833.0
2019-06-06 14:00:00,32.82,32.98,32.82,32.93,20134.0,25.4734,25.5976,25.4734,25.5588,20134.0
2019-06-06 14:30:00,32.92,33.23,32.91,33.08,82875.0,25.551,25.7916,25.5433,25.6752,82875.0
2019-06-06 15:00:00,33.09,33.22,33.02,33.2,47252.0,25.683,25.7839,25.6286,25.7684,47252.0
2019-06-06 15:30:00,33.2,33.3,33.05,33.13,293428.0,25.7684,25.846,25.6519,25.714,293428.0
2019-06-07 09:30:00,33.04,33.11,32.67,32.87,39054.0,25.6442,25.6985,25.357,25.5122,39054.0
2019-06-07 10:00:00,32.88,32.96,32.73,32.77,24076.0,25.52,25.5821,25.4036,25.4346,24076.0
2019-06-07 10:30:00,32.76,33.11,32.74,33.07,23309.0,25.4268,25.6985,25.4113,25.6675,23309.0
2019-06-07 11:00:00,33.05,33.08,32.73,32.75,26543.0,25.6519,25.6752,25.4036,25.4191,26543.0
2019-06-07 11:30:00,32.75,32.85,32.74,32.77,22521.0,25.4191,25.4967,25.4113,25.4346,22521.0
2019-06-07 12:00:00,32.77,32.83,32.71,32.83,22811.0,25.4346,25.4812,25.388,25.4812,22811.0
2019-06-07 12:30:00,32.83,32.95,32.82,32.95,21844.0,25.4812,25.5743,25.4734,25.5743,21844.0
2019-06-07 13:00:00,32.97,32.99,32.88,32.9,18454.0,25.5898,25.6054,25.52,25.5355,18454.0
2019-06-07 13:30:00,32.91,32.95,32.83,32.89,26970.0,25.5433,25.5743,25.4812,25.5277,26970.0
2019-06-07 14:00:00,32.91,32.96,32.85,32.86,31391.0,25.5433,25.5821,25.4967,25.5045,31391.0
2019-06-07 14:30:00,32.87,32.94,32.82,32.83,29599.0,25.5122,25.5666,25.4734,25.4812,29599.0
2019-06-07 15:00:00,32.83,32.88,32.8,32.86,45768.0,25.4812,25.52,25.4579,25.5045,45768.0
2019-06-07 15:30:00,32.86,32.87,32.75,32.76,235994.0,25.5045,25.5122,25.4191,25.4268,235994.0
2019-06-10 09:30:00,33.12,33.57,33.11,33.54,25222.0,25.7063,26.0555,25.6985,26.0322,25222.0
2019-06-10 10:00:00,33.55,33.61,33.46,33.55,48493.0,26.04,26.0866,25.9702,26.04,48493.0
2019-06-10 10:30:00,33.54,33.58,33.38,33.56,31272.0,26.0322,26.0633,25.9081,26.0478,31272.0
2019-06-10 11:00:00,33.56,33.68,33.46,33.46,30942.0,26.0478,26.1409,25.9702,25.9702,30942.0
2019-06-10 11:30:00,33.47,33.61,33.41,33.61,23450.0,25.9779,26.0866,25.9313,26.0866,23450.0
2019-06-10 12:00:00,33.6,33.6,33.33,33.36,20992.0,26.0788,26.0788,25.8693,25.8925,20992.0
2019-06-10 12:30:00,33.34,33.48,33.33,33.34,35498.0,25.877,25.9857,25.8693,25.877,35498.0
2019-06-10 13:00:00,33.33,33.43,33.33,33.4,32662.0,25.8693,25.9469,25.8693,25.9236,32662.0
2019-06-10 13:30:00,33.41,33.44,33.27,33.32,32476.0,25.9313,25.9546,25.8227,25.8615,32476.0
2019-06-10 14:00:00,33.34,33.34,33.19,33.31,35631.0,25.877,25.877,25.7606,25.8537,35631.0
2019-06-10 14:30:00,33.31,33.37,33.26,33.32,18102.0,25.8537,25.9003,25.8149,25.8615,18102.0
2019-06-10 15:00:00,33.3,33.4,33.28,33.35,38703.0,25.846,25.9236,25.8304,25.8848,38703.0
2019-06-10 15:30:00,33.34,33.37,33.08,33.1,207187.0,25.877,25.9003,25.6752,25.6907,207187.0
2019-06-11 09:30:00,33.31,33.7,33.31,33.5,43983.0,25.8537,26.1564,25.8537,26.0012,43983.0
2019-06-11 10:00:00,33.49,33.59,33.46,33.54,41785.0,25.9934,26.0711,25.9702,26.0322,41785.0
2019-06-11 10:30:00,33.54,33.54,33.37,33.38,31772.0,26.0322,26.0322,25.9003,25.9081,31772.0
2019-06-11 11:00:00,33.4,33.57,33.36,33.45,48431.0,25.9236,26.0555,25.8925,25.9624,48431.0
2019-06-11 11:30:00,33.46,33.48,33.23,33.3,37234.0,25.9702,25.9857,25.7916,25.846,37234.0
2019-06-11 12:00:00,33.3,33.39,33.24,33.34,32326.0,25.846,25.9158,25.7994,25.877,32326.0
2019-06-11 12:30:00,33.32,33.35,33.23,33.23,21486.0,25.8615,25.8848,25.7916,25.7916,21486.0
2019-06-11 13:00:00,33.24,33.31,33.22,33.25,21471.0,25.7994,25.8537,25.7839,25.8072,21471.0
2019-06-11 13:30:00,33.25,33.32,33.24,33.31,36529.0,25.8072,25.8615,25.7994,25.8537,36529.0
2019-06-11 14:00:00,33.32,33.35,33.22,33.23,14576.0,25.8615,25.8848,25.7839,25.7916,14576.0
2019-06-11 14:30:00,33.24,33.24,33.01,33.06,30307.0,25.7994,25.7994,25.6209,25.6597,30307.0
2019-06-11 15:00:00,33.06,33.12,33.01,33.12,34732.0,25.6597,25.7063,25.6209,25.7063,34732.0
2019-06-11 15:30:00,33.11,33.17,33.05,33.09,193723.0,25.6985,25.7451,25.6519,25.683,193723.0
2019-06-12 09:30:00,32.94,33.11,32.78,32.82,36956.0,25.5666,25.6985,25.4424,25.4734,36956.0
2019-06-12 10:00:00,32.8,32.83,32.64,32.76,47779.0,25.4579,25.4812,25.3337,25.4268,47779.0
2019-06-12 10:30:00,32.75,32.89,32.69,32.82,36707.0,25.4191,25.5277,25.3725,25.4734,36707.0
2019-06-12 11:00:00,32.81,32.83,32.7,32.75,44009.0,25.4657,25.4812,25.3803,25.4191,44009.0
2019-06-12 11:30:00,32.77,32.81,32.61,32.65,30408.0,25.4346,25.4657,25.3104,25.3415,30408.0
2019-06-12 12:00:00,32.67,32.8,32.67,32.76,47928.0,25.357,25.4579,25.357,25.4268,47928.0
2019-06-12 12:30:00,32.77,32.88,32.7,32.78,37908.0,25.4346,25.52,25.3803,25.4424,37908.0
2019-06-12 13:00:00,32.78,32.82,32.72,32.76,31268.0,25.4424,25.4734,25.3958,25.4268,31268.0
2019-06-12 13:30:00,32.75,32.8,32.73,32.8,54225.0,25.4191,25.4579,25.4036,25.4579,54225.0
2019-06-12 14:00:00,32.8,32.81,32.74,32.81,50736.0,25.4579,25.4657,25.4113,25.4657,50736.0
2019-06-12 14:30:00,32.8,32.93,32.76,32.88,38904.0,25.4579,25.5588,25.4268,25.52,38904.0
2019-06-12 15:00:00,32.87,32.88,32.76,32.79,38541.0,25.5122,25.52,25.4268,25.4501,38541.0
2019-06-12 15:30:00,32.8,32.85,32.75,32.82,311814.0,25.4579,25.4967,25.4191,25.4734,311814.0
2019-06-13 09:30:00,32.94,33.3,32.89,33.14,44945.0,25.5666,25.846,25.5277,25.7218,44945.0
2019-06-13 10:00:00,33.12,33.15,32.9,33.02,35427.0,25.7063,25.7295,25.5355,25.6286,35427.0
2019-06-13 10:30:00,33.02,33.05,32.93,32.93,25074.0,25.6286,25.6519,25.5588,25.5588,25074.0
2019-06-13 11:00:00,32.94,33.08,32.87,32.9,29912.0,25.5666,25.6752,25.5122,25.5355,29912.0
2019-06-13 11:30:00,32.9,33.04,32.83,33.0,24277.0,25.5355,25.6442,25.4812,25.6131,24277.0
2019-06-13 12:00:00,32.99,33.13,32.97,33.08,32216.0,25.6054,25.714,25.5898,25.6752,32216.0
2019-06-13 12:30:00,33.07,33.14,33.03,33.12,14513.0,25.6675,25.7218,25.6364,25.7063,14513.0
2019-06-13 13:00:00,33.11,33.11,33.03,33.03,12821.0,25.6985,25.6985,25.6364,25.6364,12821.0
2019-06-13 13:30:00,33.04,33.06,32.93,32.94,20745.0,25.6442,25.6597,25.5588,25.5666,20745.0
2019-06-13 14:00:00,32.94,32.96,32.86,32.93,19708.0,25.5666,25.5821,25.5045,25.5588,19708.0
2019-06-13 14:30:00,32.91,32.97,32.84,32.91,25467.0,25.5433,25.5898,25.4889,25.5433,25467.0
2019-06-13 15:00:00,32.91,32.91,32.8,32.9,31307.0,25.5433,25.5433,25.4579,25.5355,31307.0
2019-06-13 15:30:00,32.89,32.97,32.85,32.97,120267.0,25.5277,25.5898,25.4967,25.5898,120267.0
2019-06-14 09:30:00,33.0,33.06,32.68,32.72,81154.0,25.6131,25.6597,25.3648,25.3958,81154.0
2019-06-14 10:00:00,32.7,32.71,32.45,32.57,17054.0,25.3803,25.388,25.1862,25.2794,17054.0
2019-06-14 10:30:00,32.58,32.77,32.53,32.75,27899.0,25.2871,25.4346,25.2483,25.4191,27899.0
2019-06-14 11:00:00,32.75,32.82,32.63,32.69,26564.0,25.4191,25.4734,25.3259,25.3725,26564.0
2019-06-14 11:30:00,32.67,32.68,32.49,32.5,79427.0,25.357,25.3648,25.2173,25.225,79427.0
2019-06-14 12:00:00,32.49,32.5,32.41,32.46,47138.0,25.2173,25.225,25.1552,25.194,47138.0
2019-06-14 12:30:00,32.47,32.52,32.41,32.51,31716.0,25.2018,25.2406,25.1552,25.2328,31716.0
2019-06-14 13:00:00,32.51,32.64,32.51,32.64,33649.0,25.2328,25.3337,25.2328,25.3337,33649.0
2019-06-14 13:30:00,32.64,32.76,32.63,32.75,32345.0,25.3337,25.4268,25.3259,25.4191,32345.0
2019-06-14 14:00:00,32.75,33.01,32.74,33.0,39602.0,25.4191,25.6209,25.4113,25.6131,39602.0
2019-06-14 14:30:00,33.0,33.02,32.88,32.93,42159.0,25.6131,25.6286,25.52,25.5588,42159.0
2019-06-14 15:00:00,32.93,33.14,32.92,33.09,56820.0,25.5588,25.7218,25.551,25.683,56820.0
2019-06-14 15:30:00,33.08,33.17,33.01,33.02,141381.0,25.6752,25.7451,25.6209,25.6286,141381.0
2019-06-17 09:30:00,33.01,33.35,32.91,33.35,54645.0,25.6209,25.8848,25.5433,25.8848,54645.0
2019-06-17 10:00:00,33.35,33.51,33.26,33.31,50392.0,25.8848,26.009,25.8149,25.8537,50392.0
2019-06-17 10:30:00,33.31,33.38,33.27,33.29,36426.0,25.8537,25.9081,25.8227,25.8382,36426.0
2019-06-17 11:00:00,33.28,33.32,33.16,33.26,25152.0,25.8304,25.8615,25.7373,25.8149,25152.0
2019-06-17 11:30:00,33.26,33.32,33.18,33.28,19207.0,25.8149,25.8615,25.7528,25.8304,19207.0
2019-06-17 12:00:00,33.3,33.3,33.14,33.19,31370.0,25.846,25.846,25.7218,25.7606,31370.0
2019-06-17 12:30:00,33.19,33.22,33.06,33.08,18906.0,25.7606,25.7839,25.6597,25.6752,18906.0
2019-06-17 13:00:00,33.07,33.12,33.03,33.03,18214.0,25.6675,25.7063,25.6364,25.6364,18214.0
2019-06-17 13:30:00,33.04,33.13,33.03,33.07,24238.0,25.6442,25.714,25.6364,25.6675,24238.0
2019-06-17 14:00:00,33.08,33.11,33.01,33.06,25960.0,25.6752,25.6985,25.6209,25.6597,25960.0
2019-06-17 14:30:00,33.05,33.15,32.99,33.01,45351.0,25.6519,25.7295,25.6054,25.6209,45351.0
2019-06-17 15:00:00,33.02,33.02,32.86,32.89,65198.0,25.6286,25.6286,25.5045,25.5277,65198.0
2019-06-17 15:30:00,32.89,32.89,32.6,32.71,283024.0,25.5277,25.5277,25.3027,25.388,283024.0
2019-06-18 09:30:00,33.14,33.98,33.14,33.82,197650.0,25.7218,26.3738,25.7218,26.2496,197650.0
2019-06-18 10:00:00,33.83,34.07,33.78,34.04,142220.0,26.2573,26.4436,26.2185,26.4203,142220.0
2019-06-18 10:30:00,34.05,34.19,34.0,34.1,82431.0,26.4281,26.5367,26.3893,26.4669,82431.0
2019-06-18 11:00:00,34.1,34.23,33.87,33.9,413870.0,26.4669,26.5678,26.2884,26.3117,413870.0
2019-06-18 11:30:00,33.88,33.91,33.56,33.56,83563.0,26.2961,26.3194,26.0478,26.0478,83563.0
2019-06-18 12:00:00,33.55,33.69,33.5,33.66,102800.0,26.04,26.1487,26.0012,26.1254,102800.0
2019-06-18 12:30:00,33.65,33.65,33.45,33.47,108685.0,26.1176,26.1176,25.9624,25.9779,108685.0
2019-06-18 13:00:00,33.47,33.62,33.39,33.56,94854.0,25.9779,26.0943,25.9158,26.0478,94854.0
2019-06-18 13:30:00,33.57,33.75,33.53,33.75,82351.0,26.0555,26.1952,26.0245,26.1952,82351.0
2019-06-18 14:00:00,33.75,33.76,33.56,33.67,105388.0,26.1952,26.203,26.0478,26.1331,105388.0
2019-06-18 14:30:00,33.66,33.68,33.5,33.63,92278.0,26.1254,26.1409,26.0012,26.1021,92278.0
2019-06-18 15:00:00,33.63,33.81,33.63,33.79,64741.0,26.1021,26.2418,26.1021,26.2263,64741.0
2019-06-18 15:30:00,33.79,33.79,33.65,33.66,297083.0,26.2263,26.2263,26.1176,26.1254,297083.0
2019-06-19 09:30:00,33.74,33.96,33.59,33.96,59194.0,26.4234,26.5957,26.3059,26.5957,59194.0
2019-06-19 10:00:00,33.95,34.0,33.82,33.92,58172.0,26.5879,26.627,26.4861,26.5644,58172.0
2019-06-19 10:30:00,33.97,34.0,33.76,33.83,74287.0,26.6035,26.627,26.4391,26.4939,74287.0
2019-06-19 11:00:00,33.83,33.84,33.69,33.74,33067.0,26.4939,26.5017,26.3842,26.4234,33067.0
2019-06-19 11:30:00,33.74,33.89,33.71,33.84,33795.0,26.4234,26.5409,26.3999,26.5017,33795.0
2019-06-19 12:00:00,33.83,33.86,33.75,33.77,23622.0,26.4939,26.5174,26.4312,26.4469,23622.0
2019-06-19 12:30:00,33.77,33.9,33.73,33.86,46264.0,26.4469,26.5487,26.4156,26.5174,46264.0
2019-06-19 13:00:00,33.87,33.97,33.86,33.9,44039.0,26.5252,26.6035,26.5174,26.5487,44039.0
2019-06-19 13:30:00,33.91,33.96,33.83,33.85,112103.0,26.5565,26.5957,26.4939,26.5095,112103.0
2019-06-19 14:00:00,33.86,33.9,33.42,33.44,75870.0,26.5174,26.5487,26.1728,26.1885,75870.0
2019-06-19 14:30:00,33.42,33.61,33.4,33.52,97924.0,26.1728,26.3216,26.1571,26.2511,97924.0
2019-06-19 15:00:00,33.53,33.68,33.51,33.58,116693.0,26.2589,26.3764,26.2433,26.2981,116693.0
2019-06-19 15:30:00,33.58,33.59,33.26,33.3,334266.0,26.2981,26.3059,26.0475,26.0788,334266.0
2019-06-20 09:30:00,33.48,33.57,33.08,33.24,159990.0,26.2198,26.2903,25.9065,26.0318,159990.0
2019-06-20 10:00:00,33.23,33.42,33.22,33.24,103825.0,26.024,26.1728,26.0162,26.0318,103825.0
2019-06-20 10:30:00,33.24,33.29,33.03,33.07,43830.0,26.0318,26.071,25.8674,25.8987,43830.0
2019-06-20 11:00:00,33.09,33.11,32.77,32.88,63848.0,25.9144,25.93,25.6637,25.7499,63848.0
2019-06-20 11:30:00,32.88,33.06,32.86,33.01,87490.0,25.7499,25.8909,25.7342,25.8517,87490.0
2019-06-20 12:00:00,33.01,33.07,32.87,33.07,36394.0,25.8517,25.8987,25.7421,25.8987,36394.0
2019-06-20 12:30:00,33.07,33.13,33.03,33.09,30771.0,25.8987,25.9457,25.8674,25.9144,30771.0
2019-06-20 13:00:00,33.09,33.19,33.08,33.19,25348.0,25.9144,25.9927,25.9065,25.9927,25348.0
2019-06-20 13:30:00,33.19,33.31,33.17,33.31,36930.0,25.9927,26.0866,25.977,26.0866,36930.0
2019-06-20 14:00:00,33.31,33.42,33.27,33.38,57140.0,26.0866,26.1728,26.0553,26.1415,57140.0
2019-06-20 14:30:00,33.38,33.43,33.3,33.38,61501.0,26.1415,26.1806,26.0788,26.1415,61501.0
2019-06-20 15:00:00,33.39,33.44,33.31,33.41,63217.0,26.1493,26.1885,26.0866,26.165,63217.0
2019-06-20 15:30:00,33.41,33.51,33.37,33.46,176943.0,26.165,26.2433,26.1336,26.2041,176943.0
2019-06-21 09:30:00,33.4,33.62,33.37,33.51,179829.0,26.1571,26.3294,26.1336,26.2433,179829.0
2019-06-21 10:00:00,33.5,33.64,33.39,33.6,56411.0,26.2354,26.3451,26.1493,26.3138,56411.0
2019-06-21 10:30:00,33.6,33.8,33.58,33.75,82459.0,26.3138,26.4704,26.2981,26.4312,82459.0
2019-06-21 11:00:00,33.77,33.98,33.75,33.96,225264.0,26.4469,26.6114,26.4312,26.5957,225264.0
2019-06-21 11:30:00,33.96,34.11,33.88,33.89,122066.0,26.5957,26.7132,26.533,26.5409,122066.0
2019-06-21 12:00:00,33.89,33.98,33.86,33.97,80089.0,26.5409,26.6114,26.5174,26.6035,80089.0
2019-06-21 12:30:00,33.97,34.16,33.97,34.15,48045.0,26.6035,26.7523,26.6035,26.7445,48045.0
2019-06-21 13:00:00,34.16,34.26,34.13,34.25,47734.0,26.7523,26.8306,26.7288,26.8228,47734.0
2019-06-21 13:30:00,34.25,34.28,34.18,34.19,48424.0,26.8228,26.8463,26.768,26.7758,48424.0
2019-06-21 14:00:00,34.19,34.2,34.05,34.05,30023.0,26.7758,26.7836,26.6662,26.6662,30023.0
2019-06-21 14:30:00,34.05,34.06,33.97,34.04,92491.0,26.6662,26.674,26.6035,26.6583,92491.0
2019-06-21 15:00:00,34.04,34.06,33.9,33.97,141384.0,26.6583,26.674,26.5487,26.6035,141384.0
2019-06-21 15:30:00,33.96,34.15,33.8,33.86,388746.0,26.5957,26.7445,26.4704,26.5174,388746.0
2019-06-24 09:30:00,33.7,34.01,33.38,33.97,118550.0,26.3921,26.6349,26.1415,26.6035,118550.0
2019-06-24 10:00:00,33.95,34.02,33.82,33.95,83262.0,26.5879,26.6427,26.4861,26.5879,83262.0
2019-06-24 10:30:00,33.94,33.99,33.8,33.85,54170.0,26.58,26.6192,26.4704,26.5095,54170.0
2019-06-24 11:00:00,33.84,33.85,33.69,33.73,53412.0,26.5017,26.5095,26.3842,26.4156,53412.0
2019-06-24 11:30:00,33.75,33.8,33.65,33.65,27830.0,26.4312,26.4704,26.3529,26.3529,27830.0
2019-06-24 12:00:00,33.67,33.81,33.66,33.75,58987.0,26.3686,26.4782,26.3607,26.4312,58987.0
2019-06-24 12:30:00,33.75,33.75,33.61,33.67,29085.0,26.4312,26.4312,26.3216,26.3686,29085.0
2019-06-24 13:00:00,33.67,33.68,33.59,33.63,24710.0,26.3686,26.3764,26.3059,26.3373,24710.0
2019-06-24 13:30:00,33.63,33.68,33.57,33.64,34173.0,26.3373,26.3764,26.2903,26.3451,34173.0
2019-06-24 14:00:00,33.65,33.75,33.63,33.68,28537.0,26.3529,26.4312,26.3373,26.3764,28537.0
2019-06-24 14:30:00,33.68,33.71,33.59,33.69,29618.0,26.3764,26.3999,26.3059,26.3842,29618.0
2019-06-24 15:00:00,33.69,33.73,33.59,33.6,58394.0,26.3842,26.4156,26.3059,26.3138,58394.0
2019-06-24 15:30:00,33.59,33.63,33.37,33.43,252292.0,26.3059,26.3373,26.1336,26.1806,252292.0
2019-06-25 09:30:00,33.39,33.53,32.94,33.18,86360.0,26.1493,26.2589,25.7969,25.9848,86360.0
2019-06-25 10:00:00,33.12,33.21,32.97,33.03,154558.0,25.9378,26.0083,25.8204,25.8674,154558.0
2019-06-25 10:30:00,33.04,33.21,33.04,33.16,55153.0,25.8752,26.0083,25.8752,25.9692,55153.0
2019-06-25 11:00:00,33.16,33.5,33.15,33.42,43306.0,25.9692,26.2354,25.9613,26.1728,43306.0
2019-06-25 11:30:00,33.42,33.53,33.37,33.52,18944.0,26.1728,26.2589,26.1336,26.2511,18944.0
2019-06-25 12:00:00,33.51,33.62,33.48,33.59,28072.0,26.2433,26.3294,26.2198,26.3059,28072.0
2019-06-25 12:30:00,33.6,33.65,33.5,33.52,30484.0,26.3138,26.3529,26.2354,26.2511,30484.0
2019-06-25 13:00:00,33.53,33.64,33.51,33.64,36923.0,26.2589,26.3451,26.2433,26.3451,36923.0
2019-06-25 13:30:00,33.62,33.65,33.51,33.52,56632.0,26.3294,26.3529,26.2433,26.2511,56632.0
2019-06-25 14:00:00,33.52,33.63,33.41,33.41,66603.0,26.2511,26.3373,26.165,26.165,66603.0
2019-06-25 14:30:00,33.4,33.54,33.36,33.51,47197.0,26.1571,26.2668,26.1258,26.2433,47197.0
2019-06-25 15:00:00,33.51,33.54,33.38,33.49,129329.0,26.2433,26.2668,26.1415,26.2276,129329.0
2019-06-25 15:30:00,33.49,33.5,33.21,33.26,375342.0,26.2276,26.2354,26.0083,26.0475,375342.0
2019-06-26 09:30:00,33.49,33.74,33.42,33.69,42749.0,26.2276,26.4234,26.1728,26.3842,42749.0
2019-06-26 10:00:00,33.69,33.81,33.63,33.71,32449.0,26.3842,26.4782,26.3373,26.3999,32449.0
2019-06-26 10:30:00,33.72,33.82,33.72,33.8,30813.0,26.4077,26.4861,26.4077,26.4704,30813.0
2019-06-26 11:00:00,33.8,33.89,33.57,33.59,92595.0,26.4704,26.5409,26.2903,26.3059,92595.0
2019-06-26 11:30:00,33.6,33.69,33.54,33.69,47465.0,26.3138,26.3842,26.2668,26.3842,47465.0
2019-06-26 12:00:00,33.68,33.75,33.58,33.59,74466.0,26.3764,26.4312,26.2981,26.3059,74466.0
2019-06-26 12:30:00,33.59,33.59,33.44,33.53,109655.0,26.3059,26.3059,26.1885,26.2589,109655.0
2019-06-26 13:00:00,33.54,33.55,33.42,33.42,66199.0,26.2668,26.2746,26.1728,26.1728,66199.0
2019-06-26 13:30:00,33.42,33.58,33.36,33.56,141617.0,26.1728,26.2981,26.1258,26.2824,141617.0
2019-06-26 14:00:00,33.57,33.66,33.51,33.65,139404.0,26.2903,26.3607,26.2433,26.3529,139404.0
2019-06-26 14:30:00,33.63,33.67,33.54,33.61,57121.0,26.3373,26.3686,26.2668,26.3216,57121.0
2019-06-26 15:00:00,33.62,33.64,33.44,33.45,80495.0,26.3294,26.3451,26.1885,26.1963,80495.0
2019-06-26 15:30:00,33.44,33.64,33.42,33.5,251687.0,26.1885,26.3451,26.1728,26.2354,251687.0
2019-06-27 09:30:00,33.56,34.24,33.56,34.22,71281.0,26.2824,26.815,26.2824,26.7993,71281.0
2019-06-27 10:00:00,34.24,34.26,33.91,34.24,79202.0,26.815,26.8306,26.5565,26.815,79202.0
2019-06-27 10:30:00,34.23,34.32,34.11,34.28,36479.0,26.8071,26.8776,26.7132,26.8463,36479.0
2019-06-27 11:00:00,34.28,34.32,34.01,34.19,36716.0,26.8463,26.8776,26.6349,26.7758,36716.0
2019-06-27 11:30:00,34.19,34.27,34.11,34.13,29945.0,26.7758,26.8385,26.7132,26.7288,29945.0
2019-06-27 12:00:00,34.12,34.23,34.12,34.21,23598.0,26.721,26.8071,26.721,26.7915,23598.0
2019-06-27 12:30:00,34.22,34.26,34.19,34.26,22245.0,26.7993,26.8306,26.7758,26.8306,22245.0
2019-06-27 13:00:00,34.25,34.28,34.17,34.19,17239.0,26.8228,26.8463,26.7602,26.7758,17239.0
2019-06-27 13:30:00,34.17,34.2,34.1,34.13,26757.0,26.7602,26.7836,26.7053,26.7288,26757.0
2019-06-27 14:00:00,34.12,34.17,34.1,34.11,33924.0,26.721,26.7602,26.7053,26.7132,33924.0
2019-06-27 14:30:00,34.12,34.13,33.93,33.94,32514.0,26.721,26.7288,26.5722,26.58,32514.0
2019-06-27 15:00:00,33.95,34.11,33.94,34.04,52004.0,26.5879,26.7132,26.58,26.6583,52004.0
2019-06-27 15:30:00,34.04,34.13,34.01,34.09,228212.0,26.6583,26.7288,26.6349,26.6975,228212.0
2019-06-28 09:30:00,34.56,35.05,34.45,34.48,56188.0,27.0656,27.4493,26.9794,27.0029,56188.0
2019-06-28 10:00:00,34.53,34.68,34.43,34.5,82303.0,27.0421,27.1596,26.9638,27.0186,82303.0
2019-06-28 10:30:00,34.52,34.7,34.44,34.64,69971.0,27.0343,27.1752,26.9716,27.1282,69971.0
2019-06-28 11:00:00,34.66,34.9,34.61,34.87,37577.0,27.1439,27.3319,27.1047,27.3084,37577.0
2019-06-28 11:30:00,34.84,35.04,34.8,34.98,35713.0,27.2849,27.4415,27.2535,27.3945,35713.0
2019-06-28 12:00:00,34.99,34.99,34.83,34.92,28753.0,27.4023,27.4023,27.277,27.3475,28753.0
2019-06-28 12:30:00,34.92,34.98,34.9,34.92,24537.0,27.3475,27.3945,27.3319,27.3475,24537.0
2019-06-28 13:00:00,34.92,34.94,34.85,34.93,26877.0,27.3475,27.3632,27.2927,27.3553,26877.0
2019-06-28 13:30:00,34.93,34.96,34.84,34.93,31734.0,27.3553,27.3788,27.2849,27.3553,31734.0
2019-06-28 14:00:00,34.94,34.97,34.88,34.97,40119.0,27.3632,27.3867,27.3162,27.3867,40119.0
2019-06-28 14:30:00,34.99,35.09,34.9,34.95,107313.0,27.4023,27.4806,27.3319,27.371,107313.0
2019-06-28 15:00:00,34.95,35.07,34.92,35.02,85366.0,27.371,27.465,27.3475,27.4258,85366.0
2019-06-28 15:30:00,35.02,35.16,34.95,35.05,571586.0,27.4258,27.5355,27.371,27.4493,571586.0
2019-07-01 09:30:00,35.51,35.83,35.41,35.41,127988.0,27.8096,28.0602,27.7313,27.7313,127988.0
2019-07-01 10:00:00,35.43,35.47,35.07,35.07,77192.0,27.7469,27.7782,27.465,27.465,77192.0
2019-07-01 10:30:00,35.07,35.25,34.97,35.18,108394.0,27.465,27.606,27.3867,27.5511,108394.0
2019-07-01 11:00:00,35.18,35.26,35.11,35.15,95701.0,27.5511,27.6138,27.4963,27.5276,95701.0
2019-07-01 11:30:00,35.15,35.28,35.14,35.27,38103.0,27.5276,27.6294,27.5198,27.6216,38103.0
2019-07-01 12:00:00,35.27,35.29,35.19,35.21,29705.0,27.6216,27.6373,27.559,27.5746,29705.0
2019-07-01 12:30:00,35.2,35.25,35.09,35.1,33681.0,27.5668,27.606,27.4806,27.4885,33681.0
2019-07-01 13:00:00,35.09,35.16,35.04,35.16,39152.0,27.4806,27.5355,27.4415,27.5355,39152.0
2019-07-01 13:30:00,35.16,35.23,35.11,35.2,48220.0,27.5355,27.5903,27.4963,27.5668,48220.0
2019-07-01 14:00:00,35.2,35.22,35.04,35.05,55593.0,27.5668,27.5825,27.4415,27.4493,55593.0
2019-07-01 14:30:00,35.05,35.1,34.95,34.95,60642.0,27.4493,27.4885,27.371,27.371,60642.0
2019-07-01 15:00:00,34.95,35.16,34.94,35.09,68672.0,27.371,27.5355,27.3632,27.4806,68672.0
2019-07-01 15:30:00,35.1,35.23,34.99,35.05,237493.0,27.4885,27.5903,27.4023,27.4493,237493.0
2019-07-02 09:30:00,34.84,34.9,34.66,34.84,95328.0,27.2849,27.3319,27.1439,27.2849,95328.0
2019-07-02 10:00:00,34.86,34.93,34.73,34.77,78666.0,27.3005,27.3553,27.1987,27.23,78666.0
2019-07-02 10:30:00,34.79,34.81,34.64,34.68,34743.0,27.2457,27.2614,27.1282,27.1596,34743.0
2019-07-02 11:00:00,34.7,34.74,34.54,34.54,72630.0,27.1752,27.2065,27.0499,27.0499,72630.0
2019-07-02 11:30:00,34.52,34.58,34.32,34.52,96628.0,27.0343,27.0812,26.8776,27.0343,96628.0
2019-07-02 12:00:00,34.52,34.58,34.33,34.35,57146.0,27.0343,27.0812,26.8855,26.9011,57146.0
2019-07-02 12:30:00,34.35,34.51,34.31,34.5,103430.0,26.9011,27.0264,26.8698,27.0186,103430.0
2019-07-02 13:00:00,34.51,34.56,34.46,34.54,24816.0,27.0264,27.0656,26.9873,27.0499,24816.0
2019-07-02 13:30:00,34.54,34.6,34.44,34.45,52377.0,27.0499,27.0969,26.9716,26.9794,52377.0
2019-07-02 14:00:00,34.46,34.52,34.42,34.5,58494.0,26.9873,27.0343,26.9559,27.0186,58494.0
2019-07-02 14:30:00,34.51,34.59,34.3,34.37,63888.0,27.0264,27.0891,26.862,26.9168,63888.0
2019-07-02 15:00:00,34.36,34.5,34.34,34.34,79049.0,26.909,27.0186,26.8933,26.8933,79049.0
2019-07-02 15:30:00,34.34,34.46,34.3,34.44,165913.0,26.8933,26.9873,26.862,26.9716,165913.0
2019-07-03 09:30:00,34.57,34.83,34.44,34.77,96539.0,27.0734,27.277,26.9716,27.23,96539.0
2019-07-03 10:00:00,34.77,34.81,34.65,34.75,78386.0,27.23,27.2614,27.1361,27.2144,78386.0
2019-07-03 10:30:00,34.75,35.0,34.72,34.82,95112.0,27.2144,27.4102,27.1909,27.2692,95112.0
2019-07-03 11:00:00,34.8,34.85,34.64,34.73,49402.0,27.2535,27.2927,27.1282,27.1987,49402.0
2019-07-03 11:30:00,34.72,34.78,34.64,34.65,50852.0,27.1909,27.2379,27.1282,27.1361,50852.0
2019-07-03 12:00:00,34.65,34.66,34.53,34.54,69131.0,27.1361,27.1439,27.0421,27.0499,69131.0
2019-07-03 12:30:00,34.54,34.68,34.43,34.58,175003.0,27.0499,27.1596,26.9638,27.0812,175003.0
2019-07-05 09:30:00,34.95,35.11,34.8,35.03,86424.0,27.371,27.4963,27.2535,27.4337,86424.0
2019-07-05 10:00:00,35.04,35.04,34.81,34.86,59736.0,27.4415,27.4415,27.2614,27.3005,59736.0
2019-07-05 10:30:00,34.87,34.96,34.77,34.91,35260.0,27.3084,27.3788,27.23,27.3397,35260.0
2019-07-05 11:00:00,34.95,35.12,34.95,35.05,30920.0,27.371,27.5041,27.371,27.4493,30920.0
2019-07-05 11:30:00,35.05,35.12,34.99,35.09,19482.0,27.4493,27.5041,27.4023,27.4806,19482.0
2019-07-05 12:00:00,35.08,35.1,35.02,35.05,18790.0,27.4728,27.4885,27.4258,27.4493,18790.0
2019-07-05 12:30:00,35.06,35.13,34.91,34.95,41251.0,27.4572,27.512,27.3397,27.371,41251.0
2019-07-05 13:00:00,34.95,35.05,34.94,34.97,17808.0,27.371,27.4493,27.3632,27.3867,17808.0
2019-07-05 13:30:00,34.97,35.09,34.96,35.07,24648.0,27.3867,27.4806,27.3788,27.465,24648.0
2019-07-05 14:00:00,35.07,35.07,34.98,34.98,34194.0,27.465,27.465,27.3945,27.3945,34194.0
2019-07-05 14:30:00,34.98,35.06,34.96,35.04,25941.0,27.3945,27.4572,27.3788,27.4415,25941.0
2019-07-05 15:00:00,35.03,35.13,34.99,35.12,33093.0,27.4337,27.512,27.4023,27.5041,33093.0
2019-07-05 15:30:00,35.11,35.12,34.97,35.05,80865.0,27.4963,27.5041,27.3867,27.4493,80865.0
2019-07-08 09:30:00,34.7,34.92,34.63,34.85,38305.0,27.1752,27.3475,27.1204,27.2927,38305.0
2019-07-08 10:00:00,34.86,35.06,34.8,34.8,106992.0,27.3005,27.4572,27.2535,27.2535,106992.0
2019-07-08 10:30:00,34.8,34.86,34.65,34.65,39381.0,27.2535,27.3005,27.1361,27.1361,39381.0
2019-07-08 11:00:00,34.66,34.81,34.66,34.72,27021.0,27.1439,27.2614,27.1439,27.1909,27021.0
2019-07-08 11:30:00,34.73,34.86,34.68,34.81,76348.0,27.1987,27.3005,27.1596,27.2614,76348.0
2019-07-08 12:00:00,34.82,34.84,34.66,34.72,36969.0,27.2692,27.2849,27.1439,27.1909,36969.0
2019-07-08 12:30:00,34.73,34.76,34.67,34.75,23723.0,27.1987,27.2222,27.1517,27.2144,23723.0
2019-07-08 13:00:00,34.77,34.79,34.6,34.64,43284.0,27.23,27.2457,27.0969,27.1282,43284.0
2019-07-08 13:30:00,34.64,34.72,34.62,34.69,25089.0,27.1282,27.1909,27.1126,27.1674,25089.0
2019-07-08 14:00:00,34.7,34.75,34.64,34.72,73125.0,27.1752,27.2144,27.1282,27.1909,73125.0
2019-07-08 14:30:00,34.72,34.73,34.65,34.66,28498.0,27.1909,27.1987,27.1361,27.1439,28498.0
2019-07-08 15:00:00,34.66,34.77,34.64,34.65,45777.0,27.1439,27.23,27.1282,27.1361,45777.0
2019-07-08 15:30:00,34.65,34.77,34.65,34.67,161291.0,27.1361,27.23,27.1361,27.1517,161291.0
2019-07-09 09:30:00,34.39,34.85,34.39,34.8,39586.0,26.9324,27.2927,26.9324,27.2535,39586.0
2019-07-09 10:00:00,34.78,34.8,34.61,34.72,28319.0,27.2379,27.2535,27.1047,27.1909,28319.0
2019-07-09 10:30:00,34.73,34.93,34.73,34.8,51800.0,27.1987,27.3553,27.1987,27.2535,51800.0
2019-07-09 11:00:00,34.8,34.93,34.78,34.88,44477.0,27.2535,27.3553,27.2379,27.3162,44477.0
2019-07-09 11:30:00,34.88,34.92,34.79,34.87,28416.0,27.3162,27.3475,27.2457,27.3084,28416.0
2019-07-09 12:00:00,34.88,34.96,34.84,34.95,31560.0,27.3162,27.3788,27.2849,27.371,31560.0
2019-07-09 12:30:00,34.96,34.98,34.91,34.94,38557.0,27.3788,27.3945,27.3397,27.3632,38557.0
2019-07-09 13:00:00,34.94,34.94,34.81,34.85,28640.0,27.3632,27.3632,27.2614,27.2927,28640.0
2019-07-09 13:30:00,34.85,34.88,34.75,34.78,33020.0,27.2927,27.3162,27.2144,27.2379,33020.0
2019-07-09 14:00:00,34.79,34.84,34.73,34.75,55910.0,27.2457,27.2849,27.1987,27.2144,55910.0
2019-07-09 14:30:00,34.75,34.91,34.73,34.9,29372.0,27.2144,27.3397,27.1987,27.3319,29372.0
2019-07-09 15:00:00,34.9,34.97,34.89,34.9,61686.0,27.3319,27.3867,27.324,27.3319,61686.0
2019-07-09 15:30:00,34.9,35.02,34.88,35.01,178500.0,27.3319,27.4258,27.3162,27.418,178500.0
2019-07-10 09:30:00,35.0,35.0,34.74,34.92,33388.0,27.4102,27.4102,27.2065,27.3475,33388.0
2019-07-10 10:00:00,34.91,34.93,34.55,34.57,55396.0,27.3397,27.3553,27.0578,27.0734,55396.0
2019-07-10 10:30:00,34.57,34.64,34.42,34.43,65164.0,27.0734,27.1282,26.9559,26.9638,65164.0
2019-07-10 11:00:00,34.43,34.5,34.38,34.48,41538.0,26.9638,27.0186,26.9246,27.0029,41538.0
2019-07-10 11:30:00,34.48,34.63,34.46,34.59,20054.0,27.0029,27.1204,26.9873,27.0891,20054.0
2019-07-10 12:00:00,34.6,34.77,34.59,34.77,31191.0,27.0969,27.23,27.0891,27.23,31191.0
2019-07-10 12:30:00,34.75,34.85,34.75,34.83,35314.0,27.2144,27.2927,27.2144,27.277,35314.0
2019-07-10 13:00:00,34.83,34.87,34.74,34.75,40942.0,27.277,27.3084,27.2065,27.2144,40942.0
2019-07-10 13:30:00,34.74,34.76,34.64,34.69,18963.0,27.2065,27.2222,27.1282,27.1674,18963.0
2019-07-10 14:00:00,34.69,34.71,34.61,34.67,25689.0,27.1674,27.1831,27.1047,27.1517,25689.0
2019-07-10 14:30:00,34.67,34.7,34.63,34.64,28934.0,27.1517,27.1752,27.1204,27.1282,28934.0
2019-07-10 15:00:00,34.63,34.66,34.49,34.5,35018.0,27.1204,27.1439,27.0108,27.0186,35018.0
2019-07-10 15:30:00,34.51,34.59,34.44,34.48,145624.0,27.0264,27.0891,26.9716,27.0029,145624.0
2019-07-11 09:30:00,34.49,34.72,34.37,34.41,53439.0,27.0108,27.1909,26.9168,26.9481,53439.0
2019-07-11 10:00:00,34.41,34.47,34.3,34.38,46840.0,26.9481,26.9951,26.862,26.9246,46840.0
2019-07-11 10:30:00,34.38,34.52,34.35,34.4,57067.0,26.9246,27.0343,26.9011,26.9403,57067.0
2019-07-11 11:00:00,34.4,34.48,34.37,34.42,33869.0,26.9403,27.0029,26.9168,26.9559,33869.0
2019-07-11 11:30:00,34.41,34.66,34.38,34.65,59815.0,26.9481,27.1439,26.9246,27.1361,59815.0
2019-07-11 12:00:00,34.66,34.73,34.65,34.66,31497.0,27.1439,27.1987,27.1361,27.1439,31497.0
2019-07-11 12:30:00,34.66,34.7,34.63,34.68,29795.0,27.1439,27.1752,27.1204,27.1596,29795.0
2019-07-11 13:00:00,34.68,34.81,34.66,34.7,61325.0,27.1596,27.2614,27.1439,27.1752,61325.0
2019-07-11 13:30:00,34.7,34.86,34.7,34.83,36611.0,27.1752,27.3005,27.1752,27.277,36611.0
2019-07-11 14:00:00,34.83,34.87,34.78,34.86,61543.0,27.277,27.3084,27.2379,27.3005,61543.0
2019-07-11 14:30:00,34.86,34.95,34.86,34.89,45291.0,27.3005,27.371,27.3005,27.324,45291.0
2019-07-11 15:00:00,34.88,34.93,34.83,34.9,68801.0,27.3162,27.3553,27.277,27.3319,68801.0
2019-07-11 15:30:00,34.9,34.9,34.76,34.85,185108.0,27.3319,27.3319,27.2222,27.2927,185108.0
2019-07-12 09:30:00,35.09,35.23,34.95,35.05,45624.0,27.4806,27.5903,27.371,27.4493,45624.0
2019-07-12 10:00:00,35.06,35.33,35.05,35.32,42887.0,27.4572,27.6686,27.4493,27.6608,42887.0
2019-07-12 10:30:00,35.32,35.37,35.23,35.24,51365.0,27.6608,27.6999,27.5903,27.5981,51365.0
2019-07-12 11:00:00,35.24,35.3,35.19,35.3,33980.0,27.5981,27.6451,27.559,27.6451,33980.0
2019-07-12 11:30:00,35.32,35.36,35.24,35.27,57559.0,27.6608,27.6921,27.5981,27.6216,57559.0
2019-07-12 12:00:00,35.27,35.32,35.23,35.3,19223.0,27.6216,27.6608,27.5903,27.6451,19223.0
2019-07-12 12:30:00,35.3,35.39,35.27,35.27,44974.0,27.6451,27.7156,27.6216,27.6216,44974.0
2019-07-12 13:00:00,35.28,35.34,35.25,35.27,26232.0,27.6294,27.6764,27.606,27.6216,26232.0
2019-07-12 13:30:00,35.26,35.27,35.2,35.25,44371.0,27.6138,27.6216,27.5668,27.606,44371.0
2019-07-12 14:00:00,35.25,35.27,35.18,35.23,46909.0,27.606,27.6216,27.5511,27.5903,46909.0
2019-07-12 14:30:00,35.23,35.33,35.23,35.29,58827.0,27.5903,27.6686,27.5903,27.6373,58827.0
2019-07-12 15:00:00,35.29,35.49,35.28,35.39,85053.0,27.6373,27.7939,27.6294,27.7156,85053.0
2019-07-12 15:30:00,35.39,35.47,35.35,35.4,180068.0,27.7156,27.7782,27.6843,27.7234,180068.0
2019-07-15 09:30:00,35.54,35.54,34.9,34.95,61377.0,27.8331,27.8331,27.3319,27.371,61377.0
2019-07-15 10:00:00,34.95,35.03,34.77,34.84,47511.0,27.371,27.4337,27.23,27.2849,47511.0
2019-07-15 10:30:00,34.83,34.99,34.79,34.83,40243.0,27.277,27.4023,27.2457,27.277,40243.0
2019-07-15 11:00:00,34.83,34.83,34.62,34.62,86736.0,27.277,27.277,27.1126,27.1126,86736.0
2019-07-15 11:30:00,34.62,34.67,34.44,34.65,99636.0,27.1126,27.1517,26.9716,27.1361,99636.0
2019-07-15 12:00:00,34.65,34.77,34.56,34.65,51500.0,27.1361,27.23,27.0656,27.1361,51500.0
2019-07-15 12:30:00,34.66,34.73,34.63,34.7,83132.0,27.1439,27.1987,27.1204,27.1752,83132.0
2019-07-15 13:00:00,34.71,34.76,34.61,34.65,58934.0,27.1831,27.2222,27.1047,27.1361,58934.0
2019-07-15 13:30:00,34.65,34.74,34.58,34.58,53883.0,27.1361,27.2065,27.0812,27.0812,53883.0
2019-07-15 14:00:00,34.57,34.71,34.56,34.68,50428.0,27.0734,27.1831,27.0656,27.1596,50428.0
2019-07-15 14:30:00,34.69,34.69,34.53,34.57,70441.0,27.1674,27.1674,27.0421,27.0734,70441.0
2019-07-15 15:00:00,34.56,34.56,34.36,34.4,104138.0,27.0656,27.0656,26.909,26.9403,104138.0
2019-07-15 15:30:00,34.39,34.48,34.31,34.33,463800.0,26.9324,27.0029,26.8698,26.8855,463800.0
2019-07-16 09:30:00,34.39,35.06,34.15,34.85,401848.0,26.9324,27.4572,26.7445,27.2927,401848.0
2019-07-16 10:00:00,34.85,35.32,34.7,35.24,281519.0,27.2927,27.6608,27.1752,27.5981,281519.0
2019-07-16 10:30:00,35.23,35.43,35.16,35.27,217982.0,27.5903,27.7469,27.5355,27.6216,217982.0
2019-07-16 11:00:00,35.26,35.48,35.21,35.32,93007.0,27.6138,27.7861,27.5746,27.6608,93007.0
2019-07-16 11:30:00,35.34,35.49,35.3,35.35,105037.0,27.6764,27.7939,27.6451,27.6843,105037.0
2019-07-16 12:00:00,35.35,35.4,34.93,35.02,112739.0,27.6843,27.7234,27.3553,27.4258,112739.0
2019-07-16 12:30:00,35.02,35.06,34.86,34.88,127027.0,27.4258,27.4572,27.3005,27.3162,127027.0
2019-07-16 13:00:00,34.88,35.01,34.83,34.96,104364.0,27.3162,27.418,27.277,27.3788,104364.0
2019-07-16 13:30:00,34.95,35.03,34.93,34.95,85786.0,27.371,27.4337,27.3553,27.371,85786.0
2019-07-16 14:00:00,34.97,35.14,34.87,34.89,100362.0,27.3867,27.5198,27.3084,27.324,100362.0
2019-07-16 14:30:00,34.89,35.0,34.83,34.97,156806.0,27.324,27.4102,27.277,27.3867,156806.0
2019-07-16 15:00:00,34.97,35.04,34.92,34.94,147813.0,27.3867,27.4415,27.3475,27.3632,147813.0
2019-07-16 15:30:00,34.95,35.23,34.94,35.15,423677.0,27.371,27.5903,27.3632,27.5276,423677.0
2019-07-17 09:30:00,35.13,35.19,34.75,34.9,113344.0,27.512,27.559,27.2144,27.3319,113344.0
2019-07-17 10:00:00,34.93,34.98,34.79,34.93,57400.0,27.3553,27.3945,27.2457,27.3553,57400.0
2019-07-17 10:30:00,34.91,34.91,34.59,34.71,52234.0,27.3397,27.3397,27.0891,27.1831,52234.0
2019-07-17 11:00:00,34.71,35.13,34.71,35.08,57706.0,27.1831,27.512,27.1831,27.4728,57706.0
2019-07-17 11:30:00,35.09,35.41,35.09,35.32,60937.0,27.4806,27.7313,27.4806,27.6608,60937.0
2019-07-17 12:00:00,35.33,35.34,35.23,35.29,63223.0,27.6686,27.6764,27.5903,27.6373,63223.0
2019-07-17 12:30:00,35.29,35.3,35.23,35.26,41592.0,27.6373,27.6451,27.5903,27.6138,41592.0
2019-07-17 13:00:00,35.24,35.37,35.24,35.37,56900.0,27.5981,27.6999,27.5981,27.6999,56900.0
2019-07-17 13:30:00,35.37,35.37,35.2,35.27,69496.0,27.6999,27.6999,27.5668,27.6216,69496.0
2019-07-17 14:00:00,35.27,35.28,35.09,35.17,45672.0,27.6216,27.6294,27.4806,27.5433,45672.0
2019-07-17 14:30:00,35.18,35.25,35.12,35.16,53760.0,27.5511,27.606,27.5041,27.5355,53760.0
2019-07-17 15:00:00,35.16,35.24,35.06,35.08,95081.0,27.5355,27.5981,27.4572,27.4728,95081.0
2019-07-17 15:30:00,35.07,35.21,35.01,35.11,315877.0,27.465,27.5746,27.418,27.4963,315877.0
2019-07-18 09:30:00,34.94,35.45,34.94,35.35,54449.0,27.3632,27.7626,27.3632,27.6843,54449.0
2019-07-18 10:00:00,35.33,35.44,35.3,35.44,66783.0,27.6686,27.7548,27.6451,27.7548,66783.0
2019-07-18 10:30:00,35.44,35.79,35.44,35.78,100273.0,27.7548,28.0289,27.7548,28.021,100273.0
2019-07-18 11:00:00,35.79,36.03,35.77,35.87,136774.0,28.0289,28.2168,28.0132,28.0915,136774.0
2019-07-18 11:30:00,35.88,36.04,35.75,36.03,134249.0,28.0993,28.2246,27.9975,28.2168,134249.0
2019-07-18 12:00:00,36.04,36.13,35.99,36.06,107786.0,28.2246,28.2951,28.1855,28.2403,107786.0
2019-07-18 12:30:00,36.05,36.09,35.99,36.0,81985.0,28.2325,28.2638,28.1855,28.1933,81985.0
2019-07-18 13:00:00,36.0,36.21,35.98,36.2,52354.0,28.1933,28.3578,28.1777,28.3499,52354.0
2019-07-18 13:30:00,36.2,36.27,36.13,36.17,77849.0,28.3499,28.4048,28.2951,28.3264,77849.0
2019-07-18 14:00:00,36.16,36.25,36.13,36.16,82803.0,28.3186,28.3891,28.2951,28.3186,82803.0
2019-07-18 14:30:00,36.16,36.16,36.06,36.11,150097.0,28.3186,28.3186,28.2403,28.2795,150097.0
2019-07-18 15:00:00,36.11,36.22,36.09,36.2,264420.0,28.2795,28.3656,28.2638,28.3499,264420.0
2019-07-18 15:30:00,36.2,36.3,36.13,36.15,428449.0,28.3499,28.4283,28.2951,28.3108,428449.0
2019-07-19 09:30:00,36.15,36.66,36.12,36.44,167171.0,28.3108,28.7102,28.2873,28.5379,167171.0
2019-07-19 10:00:00,36.44,36.64,36.39,36.64,85037.0,28.5379,28.6945,28.4987,28.6945,85037.0
2019-07-19 10:30:00,36.66,36.77,36.56,36.57,116171.0,28.7102,28.7963,28.6319,28.6397,116171.0
2019-07-19 11:00:00,36.58,36.74,36.53,36.7,84444.0,28.6475,28.7728,28.6084,28.7415,84444.0
2019-07-19 11:30:00,36.7,36.79,36.66,36.76,96037.0,28.7415,28.812,28.7102,28.7885,96037.0
2019-07-19 12:00:00,36.75,36.78,36.65,36.73,78918.0,28.7807,28.8042,28.7024,28.765,78918.0
2019-07-19 12:30:00,36.72,36.72,36.49,36.54,66675.0,28.7572,28.7572,28.5771,28.6162,66675.0
2019-07-19 13:00:00,36.54,36.63,36.52,36.56,68563.0,28.6162,28.6867,28.6006,28.6319,68563.0
2019-07-19 13:30:00,36.56,36.76,36.53,36.75,92591.0,28.6319,28.7885,28.6084,28.7807,92591.0
2019-07-19 14:00:00,36.74,36.75,36.62,36.67,67336.0,28.7728,28.7807,28.6789,28.718,67336.0
2019-07-19 14:30:00,36.66,36.67,36.56,36.61,77616.0,28.7102,28.718,28.6319,28.671,77616.0
2019-07-19 15:00:00,36.6,36.6,36.37,36.52,123058.0,28.6632,28.6632,28.4831,28.6006,123058.0
2019-07-19 15:30:00,36.52,36.55,36.26,36.28,568989.0,28.6006,28.624,28.3969,28.4126,568989.0
2019-07-22 09:30:00,36.2,36.28,35.75,35.75,112164.0,28.3499,28.4126,27.9975,27.9975,112164.0
2019-07-22 10:00:00,35.72,35.86,35.62,35.73,99042.0,27.974,28.0837,27.8957,27.9819,99042.0
2019-07-22 10:30:00,35.74,35.76,35.38,35.52,102404.0,27.9897,28.0054,27.7078,27.8174,102404.0
2019-07-22 11:00:00,35.52,35.67,35.52,35.63,129148.0,27.8174,27.9349,27.8174,27.9035,129148.0
2019-07-22 11:30:00,35.63,35.83,35.57,35.81,86012.0,27.9035,28.0602,27.8566,28.0445,86012.0
2019-07-22 12:00:00,35.81,35.84,35.73,35.83,42233.0,28.0445,28.068,27.9819,28.0602,42233.0
2019-07-22 12:30:00,35.82,36.0,35.81,35.94,43545.0,28.0523,28.1933,28.0445,28.1463,43545.0
2019-07-22 13:00:00,35.95,35.95,35.87,35.89,37264.0,28.1542,28.1542,28.0915,28.1072,37264.0
2019-07-22 13:30:00,35.91,35.92,35.8,35.84,62104.0,28.1228,28.1307,28.0367,28.068,62104.0
2019-07-22 14:00:00,35.84,35.89,35.81,35.88,47986.0,28.068,28.1072,28.0445,28.0993,47986.0
2019-07-22 14:30:00,35.86,35.88,35.76,35.78,67067.0,28.0837,28.0993,28.0054,28.021,67067.0
2019-07-22 15:00:00,35.78,35.82,35.69,35.77,101170.0,28.021,28.0523,27.9505,28.0132,101170.0
2019-07-22 15:30:00,35.77,35.81,35.68,35.79,251926.0,28.0132,28.0445,27.9427,28.0289,251926.0
2019-07-23 09:30:00,35.78,36.45,35.68,36.29,78133.0,28.021,28.5457,27.9427,28.4204,78133.0
2019-07-23 10:00:00,36.26,36.29,36.11,36.23,66500.0,28.3969,28.4204,28.2795,28.3734,66500.0
2019-07-23 10:30:00,36.24,36.33,36.18,36.29,53958.0,28.3813,28.4518,28.3343,28.4204,53958.0
2019-07-23 11:00:00,36.29,36.4,36.12,36.39,69237.0,28.4204,28.5066,28.2873,28.4987,69237.0
2019-07-23 11:30:00,36.39,36.44,36.34,36.44,32477.0,28.4987,28.5379,28.4596,28.5379,32477.0
2019-07-23 12:00:00,36.44,36.51,36.41,36.45,25316.0,28.5379,28.5927,28.5144,28.5457,25316.0
2019-07-23 12:30:00,36.45,36.51,36.36,36.42,23176.0,28.5457,28.5927,28.4752,28.5222,23176.0
2019-07-23 13:00:00,36.41,36.42,36.22,36.26,28116.0,28.5144,28.5222,28.3656,28.3969,28116.0
2019-07-23 13:30:00,36.26,36.37,36.22,36.35,44242.0,28.3969,28.4831,28.3656,28.4674,44242.0
2019-07-23 14:00:00,36.36,36.41,36.32,36.38,26166.0,28.4752,28.5144,28.4439,28.4909,26166.0
2019-07-23 14:30:00,36.37,36.47,36.37,36.44,29861.0,28.4831,28.5614,28.4831,28.5379,29861.0
2019-07-23 15:00:00,36.43,36.52,36.41,36.5,49319.0,28.5301,28.6006,28.5144,28.5849,49319.0
2019-07-23 15:30:00,36.51,36.62,36.5,36.54,209826.0,28.5927,28.6789,28.5849,28.6162,209826.0
2019-07-24 09:30:00,36.38,36.9,36.34,36.63,69186.0,28.4909,28.8981,28.4596,28.6867,69186.0
2019-07-24 10:00:00,36.64,36.76,36.58,36.72,54586.0,28.6945,28.7885,28.6475,28.7572,54586.0
2019-07-24 10:30:00,36.73,36.85,36.67,36.84,53419.0,28.765,28.859,28.718,28.8512,53419.0
2019-07-24 11:00:00,36.84,36.92,36.8,36.85,34055.0,28.8512,28.9138,28.8198,28.859,34055.0
2019-07-24 11:30:00,36.84,36.86,36.75,36.82,41866.0,28.8512,28.8668,28.7807,28.8355,41866.0
2019-07-24 12:00:00,36.82,37.14,36.81,37.1,102490.0,28.8355,29.0861,28.8277,29.0548,102490.0
2019-07-24 12:30:00,37.12,37.38,37.08,37.35,68751.0,29.0704,29.2741,29.0391,29.2506,68751.0
2019-07-24 13:00:00,37.36,37.36,37.24,37.26,50045.0,29.2584,29.2584,29.1644,29.1801,50045.0
2019-07-24 13:30:00,37.26,37.37,37.19,37.2,41524.0,29.1801,29.2662,29.1253,29.1331,41524.0
2019-07-24 14:00:00,37.2,37.3,37.16,37.28,46096.0,29.1331,29.2114,29.1018,29.1957,46096.0
2019-07-24 14:30:00,37.28,37.29,37.18,37.25,58393.0,29.1957,29.2036,29.1174,29.1722,58393.0
2019-07-24 15:00:00,37.24,37.27,37.17,37.26,50011.0,29.1644,29.1879,29.1096,29.1801,50011.0
2019-07-24 15:30:00,37.26,37.35,37.23,37.24,350257.0,29.1801,29.2506,29.1566,29.1644,350257.0
2019-07-25 09:30:00,37.29,37.52,37.09,37.44,65292.0,29.2036,29.3837,29.0469,29.321,65292.0
2019-07-25 10:00:00,37.45,37.6,37.42,37.49,78604.0,29.3289,29.4464,29.3054,29.3602,78604.0
2019-07-25 10:30:00,37.48,37.53,37.41,37.48,54854.0,29.3524,29.3915,29.2976,29.3524,54854.0
2019-07-25 11:00:00,37.49,37.73,37.47,37.64,63149.0,29.3602,29.5482,29.3445,29.4777,63149.0
2019-07-25 11:30:00,37.63,37.63,37.39,37.41,68118.0,29.4698,29.4698,29.2819,29.2976,68118.0
2019-07-25 12:00:00,37.41,37.44,37.33,37.4,54542.0,29.2976,29.321,29.2349,29.2897,54542.0
2019-07-25 12:30:00,37.4,37.41,37.15,37.27,55839.0,29.2897,29.2976,29.0939,29.1879,55839.0
2019-07-25 13:00:00,37.26,37.27,37.15,37.22,28672.0,29.1801,29.1879,29.0939,29.1488,28672.0
2019-07-25 13:30:00,37.23,37.27,37.2,37.25,47585.0,29.1566,29.1879,29.1331,29.1722,47585.0
2019-07-25 14:00:00,37.25,37.29,37.2,37.24,32580.0,29.1722,29.2036,29.1331,29.1644,32580.0
2019-07-25 14:30:00,37.23,37.25,37.08,37.09,38968.0,29.1566,29.1722,29.0391,29.0469,38968.0
2019-07-25 15:00:00,37.09,37.11,36.92,37.07,76693.0,29.0469,29.0626,28.9138,29.0313,76693.0
2019-07-25 15:30:00,37.07,37.18,37.02,37.12,255232.0,29.0313,29.1174,28.9921,29.0704,255232.0
2019-07-26 09:30:00,37.33,37.54,37.1,37.53,42987.0,29.2349,29.3994,29.0548,29.3915,42987.0
2019-07-26 10:00:00,37.53,37.73,37.45,37.6,70606.0,29.3915,29.5482,29.3289,29.4464,70606.0
2019-07-26 10:30:00,37.6,37.85,37.55,37.81,79819.0,29.4464,29.6421,29.4072,29.6108,79819.0
2019-07-26 11:00:00,37.81,37.86,37.72,37.73,59552.0,29.6108,29.65,29.5403,29.5482,59552.0
2019-07-26 11:30:00,37.73,37.8,37.59,37.78,75872.0,29.5482,29.603,29.4385,29.5873,75872.0
2019-07-26 12:00:00,37.79,37.84,37.73,37.82,63262.0,29.5951,29.6343,29.5482,29.6186,63262.0
2019-07-26 12:30:00,37.82,37.89,37.81,37.87,29176.0,29.6186,29.6735,29.6108,29.6578,29176.0
2019-07-26 13:00:00,37.87,38.02,37.87,38.0,103623.0,29.6578,29.7753,29.6578,29.7596,103623.0
2019-07-26 13:30:00,38.0,38.04,37.99,38.02,53233.0,29.7596,29.7909,29.7518,29.7753,53233.0
2019-07-26 14:00:00,38.02,38.05,37.95,38.05,95879.0,29.7753,29.7988,29.7205,29.7988,95879.0
2019-07-26 14:30:00,38.04,38.13,37.96,38.09,113719.0,29.7909,29.8614,29.7283,29.8301,113719.0
2019-07-26 15:00:00,38.09,38.14,38.03,38.08,68466.0,29.8301,29.8693,29.7831,29.8223,68466.0
2019-07-26 15:30:00,38.08,38.27,38.08,38.19,249541.0,29.8223,29.9711,29.8223,29.9084,249541.0
2019-07-29 09:30:00,38.23,38.29,38.0,38.25,42850.0,29.9397,29.9867,29.7596,29.9554,42850.0
2019-07-29 10:00:00,38.24,38.27,38.09,38.18,66490.0,29.9476,29.9711,29.8301,29.9006,66490.0
2019-07-29 10:30:00,38.19,38.39,38.1,38.37,63505.0,29.9084,30.065,29.8379,30.0494,63505.0
2019-07-29 11:00:00,38.37,38.37,38.19,38.2,25640.0,30.0494,30.0494,29.9084,29.9162,25640.0
2019-07-29 11:30:00,38.2,38.25,38.14,38.2,34956.0,29.9162,29.9554,29.8693,29.9162,34956.0
2019-07-29 12:00:00,38.2,38.23,38.1,38.23,47472.0,29.9162,29.9397,29.8379,29.9397,47472.0
2019-07-29 12:30:00,38.23,38.27,38.15,38.27,20835.0,29.9397,29.9711,29.8771,29.9711,20835.0
2019-07-29 13:00:00,38.27,38.28,38.1,38.13,29335.0,29.9711,29.9789,29.8379,29.8614,29335.0
2019-07-29 13:30:00,38.14,38.15,38.03,38.05,29088.0,29.8693,29.8771,29.7831,29.7988,29088.0
2019-07-29 14:00:00,38.04,38.28,37.99,38.22,45880.0,29.7909,29.9789,29.7518,29.9319,45880.0
2019-07-29 14:30:00,38.2,38.21,38.1,38.1,34840.0,29.9162,29.9241,29.8379,29.8379,34840.0
2019-07-29 15:00:00,38.09,38.12,37.99,38.04,91713.0,29.8301,29.8536,29.7518,29.7909,91713.0
2019-07-29 15:30:00,38.05,38.09,37.95,38.07,195540.0,29.7988,29.8301,29.7205,29.8144,195540.0
2019-07-30 09:30:00,37.62,37.83,37.62,37.75,29614.0,29.462,29.6265,29.462,29.5638,29614.0
2019-07-30 10:00:00,37.75,37.95,37.72,37.83,67123.0,29.5638,29.7205,29.5403,29.6265,67123.0
2019-07-30 10:30:00,37.84,38.07,37.83,38.02,36511.0,29.6343,29.8144,29.6265,29.7753,36511.0
2019-07-30 11:00:00,38.0,38.15,37.97,38.03,44117.0,29.7596,29.8771,29.7361,29.7831,44117.0
2019-07-30 11:30:00,38.03,38.26,38.03,38.23,25922.0,29.7831,29.9632,29.7831,29.9397,25922.0
2019-07-30 12:00:00,38.22,38.26,38.16,38.2,23621.0,29.9319,29.9632,29.8849,29.9162,23621.0
2019-07-30 12:30:00,38.2,38.28,38.18,38.23,29173.0,29.9162,29.9789,29.9006,29.9397,29173.0
2019-07-30 13:00:00,38.23,38.33,38.22,38.33,45768.0,29.9397,30.018,29.9319,30.018,45768.0
2019-07-30 13:30:00,38.34,38.38,38.3,38.32,31625.0,30.0259,30.0572,29.9946,30.0102,31625.0
2019-07-30 14:00:00,38.32,38.42,38.27,38.39,38495.0,30.0102,30.0885,29.9711,30.065,38495.0
2019-07-30 14:30:00,38.41,38.52,38.36,38.45,80454.0,30.0807,30.1668,30.0415,30.112,80454.0
2019-07-30 15:00:00,38.46,38.56,38.45,38.54,65027.0,30.1199,30.1982,30.112,30.1825,65027.0
2019-07-30 15:30:00,38.55,38.74,38.54,38.72,223800.0,30.1903,30.3391,30.1825,30.3235,223800.0
2019-07-31 09:30:00,38.63,38.9,38.44,38.52,50208.0,30.253,30.4644,30.1042,30.1668,50208.0
2019-07-31 10:00:00,38.5,38.59,38.35,38.36,66330.0,30.1512,30.2217,30.0337,30.0415,66330.0
2019-07-31 10:30:00,38.35,38.39,38.24,38.34,50229.0,30.0337,30.065,29.9476,30.0259,50229.0
2019-07-31 11:00:00,38.35,38.61,38.34,38.59,34639.0,30.0337,30.2373,30.0259,30.2217,34639.0
2019-07-31 11:30:00,38.59,38.63,38.52,38.52,38802.0,30.2217,30.253,30.1668,30.1668,38802.0
2019-07-31 12:00:00,38.51,38.55,38.44,38.46,32565.0,30.159,30.1903,30.1042,30.1199,32565.0
2019-07-31 12:30:00,38.47,38.49,38.39,38.49,27684.0,30.1277,30.1434,30.065,30.1434,27684.0
2019-07-31 13:00:00,38.48,38.61,38.48,38.54,37783.0,30.1355,30.2373,30.1355,30.1825,37783.0
2019-07-31 13:30:00,38.54,38.64,38.54,38.58,52241.0,30.1825,30.2608,30.1825,30.2138,52241.0
2019-07-31 14:00:00,38.57,38.82,38.3,38.3,78110.0,30.206,30.4018,29.9946,29.9946,78110.0
2019-07-31 14:30:00,38.3,38.54,38.07,38.08,87708.0,29.9946,30.1825,29.8144,29.8223,87708.0
2019-07-31 15:00:00,38.08,38.62,38.0,38.55,162893.0,29.8223,30.2452,29.7596,30.1903,162893.0
2019-07-31 15:30:00,38.56,38.58,38.09,38.16,329702.0,30.1982,30.2138,29.8301,29.8849,329702.0
2019-08-01 09:30:00,37.95,38.38,37.9,38.34,71968.0,29.7205,30.0572,29.6813,30.0259,71968.0
2019-08-01 10:00:00,38.29,38.32,38.02,38.02,83819.0,29.9867,30.0102,29.7753,29.7753,83819.0
2019-08-01 10:30:00,38.01,38.05,37.83,37.87,67125.0,29.7674,29.7988,29.6265,29.6578,67125.0
2019-08-01 11:00:00,37.87,38.01,37.81,37.97,50812.0,29.6578,29.7674,29.6108,29.7361,50812.0
2019-08-01 11:30:00,37.97,37.99,37.84,37.87,35055.0,29.7361,29.7518,29.6343,29.6578,35055.0
2019-08-01 12:00:00,37.87,37.9,37.63,37.64,147829.0,29.6578,29.6813,29.4698,29.4777,147829.0
2019-08-01 12:30:00,37.63,37.67,37.27,37.27,85435.0,29.4698,29.5012,29.1879,29.1879,85435.0
2019-08-01 13:00:00,37.29,37.34,36.92,36.93,92318.0,29.2036,29.2427,28.9138,28.9216,92318.0
2019-08-01 13:30:00,36.94,36.97,36.24,36.55,114150.0,28.9295,28.953,28.3813,28.624,114150.0
2019-08-01 14:00:00,36.54,36.58,36.02,36.09,71746.0,28.6162,28.6475,28.209,28.2638,71746.0
2019-08-01 14:30:00,36.09,36.45,36.04,36.41,80264.0,28.2638,28.5457,28.2246,28.5144,80264.0
2019-08-01 15:00:00,36.41,36.49,36.05,36.21,127099.0,28.5144,28.5771,28.2325,28.3578,127099.0
2019-08-01 15:30:00,36.21,36.26,35.84,35.88,598369.0,28.3578,28.3969,28.068,28.0993,598369.0
2019-08-02 09:30:00,35.81,35.97,35.62,35.76,55261.0,28.0445,28.1698,27.8957,28.0054,55261.0
2019-08-02 10:00:00,35.74,35.77,35.53,35.66,56086.0,27.9897,28.0132,27.8252,27.927,56086.0
2019-08-02 10:30:00,35.66,35.66,35.38,35.48,99160.0,27.927,27.927,27.7078,27.7861,99160.0
2019-08-02 11:00:00,35.47,35.87,35.4,35.78,66489.0,27.7782,28.0915,27.7234,28.021,66489.0
2019-08-02 11:30:00,35.78,35.86,35.56,35.82,57054.0,28.021,28.0837,27.8487,28.0523,57054.0
2019-08-02 12:00:00,35.82,36.02,35.8,35.88,41356.0,28.0523,28.209,28.0367,28.0993,41356.0
2019-08-02 12:30:00,35.89,35.89,35.45,35.46,99498.0,28.1072,28.1072,27.7626,27.7704,99498.0
2019-08-02 13:00:00,35.47,35.65,35.41,35.59,44917.0,27.7782,27.9192,27.7313,27.8722,44917.0
2019-08-02 13:30:00,35.58,35.73,35.55,35.65,38566.0,27.8644,27.9819,27.8409,27.9192,38566.0
2019-08-02 14:00:00,35.65,35.78,35.59,35.71,43278.0,27.9192,28.021,27.8722,27.9662,43278.0
2019-08-02 14:30:00,35.71,35.74,35.64,35.73,47590.0,27.9662,27.9897,27.9114,27.9819,47590.0
2019-08-02 15:00:00,35.74,35.88,35.67,35.84,69963.0,27.9897,28.0993,27.9349,28.068,69963.0
2019-08-02 15:30:00,35.84,35.95,35.75,35.88,224891.0,28.068,28.1542,27.9975,28.0993,224891.0
2019-08-05 09:30:00,35.0,35.0,34.5,34.73,107019.0,27.4102,27.4102,27.0186,27.1987,107019.0
2019-08-05 10:00:00,34.72,34.82,34.53,34.54,159483.0,27.1909,27.2692,27.0421,27.0499,159483.0
2019-08-05 10:30:00,34.53,34.57,34.34,34.57,123343.0,27.0421,27.0734,26.8933,27.0734,123343.0
2019-08-05 11:00:00,34.57,34.75,34.52,34.71,104315.0,27.0734,27.2144,27.0343,27.1831,104315.0
2019-08-05 11:30:00,34.73,34.78,34.62,34.71,43308.0,27.1987,27.2379,27.1126,27.1831,43308.0
2019-08-05 12:00:00,34.71,34.87,34.65,34.74,35261.0,27.1831,27.3084,27.1361,27.2065,35261.0
2019-08-05 12:30:00,34.74,34.76,34.61,34.62,68710.0,27.2065,27.2222,27.1047,27.1126,68710.0
2019-08-05 13:00:00,34.61,34.73,34.57,34.57,58995.0,27.1047,27.1987,27.0734,27.0734,58995.0
2019-08-05 13:30:00,34.57,34.63,34.46,34.47,42677.0,27.0734,27.1204,26.9873,26.9951,42677.0
2019-08-05 14:00:00,34.48,34.51,34.39,34.44,41664.0,27.0029,27.0264,26.9324,26.9716,41664.0
2019-08-05 14:30:00,34.44,34.54,34.36,34.38,109252.0,26.9716,27.0499,26.909,26.9246,109252.0
2019-08-05 15:00:00,34.38,34.57,34.13,34.49,94121.0,26.9246,27.0734,26.7288,27.0108,94121.0
2019-08-05 15:30:00,34.48,34.79,34.41,34.61,249271.0,27.0029,27.2457,26.9481,27.1047,249271.0
2019-08-06 09:30:00,35.12,35.49,34.78,34.96,151768.0,27.5041,27.7939,27.2379,27.3788,151768.0
2019-08-06 10:00:00,34.97,35.1,34.76,34.9,128889.0,27.3867,27.4885,27.2222,27.3319,128889.0
2019-08-06 10:30:00,34.89,35.1,34.86,35.05,85545.0,27.324,27.4885,27.3005,27.4493,85545.0
2019-08-06 11:00:00,35.04,35.04,34.67,34.83,63612.0,27.4415,27.4415,27.1517,27.277,63612.0
2019-08-06 11:30:00,34.83,35.02,34.8,35.0,39970.0,27.277,27.4258,27.2535,27.4102,39970.0
2019-08-06 12:00:00,34.98,35.06,34.91,34.96,72645.0,27.3945,27.4572,27.3397,27.3788,72645.0
2019-08-06 12:30:00,34.95,35.0,34.9,34.94,47062.0,27.371,27.4102,27.3319,27.3632,47062.0
2019-08-06 13:00:00,34.95,35.07,34.94,35.05,34033.0,27.371,27.465,27.3632,27.4493,34033.0
2019-08-06 13:30:00,35.05,35.15,35.03,35.12,46532.0,27.4493,27.5276,27.4337,27.5041,46532.0
2019-08-06 14:00:00,35.11,35.27,35.01,35.22,85843.0,27.4963,27.6216,27.418,27.5825,85843.0
2019-08-06 14:30:00,35.22,35.38,35.2,35.3,57248.0,27.5825,27.7078,27.5668,27.6451,57248.0
2019-08-06 15:00:00,35.31,35.57,35.31,35.54,91270.0,27.6529,27.8566,27.6529,27.8331,91270.0
2019-08-06 15:30:00,35.54,35.74,35.5,35.67,238542.0,27.8331,27.9897,27.8017,27.9349,238542.0
2019-08-07 09:30:00,34.84,34.92,34.37,34.56,65767.0,27.2849,27.3475,26.9168,27.0656,65767.0
2019-08-07 10:00:00,34.56,34.71,34.37,34.55,52020.0,27.0656,27.1831,26.9168,27.0578,52020.0
2019-08-07 10:30:00,34.55,34.92,34.53,34.92,97093.0,27.0578,27.3475,27.0421,27.3475,97093.0
2019-08-07 11:00:00,34.9,35.1,34.81,34.98,106617.0,27.3319,27.4885,27.2614,27.3945,106617.0
2019-08-07 11:30:00,35.0,35.05,34.85,34.93,78212.0,27.4102,27.4493,27.2927,27.3553,78212.0
2019-08-07 12:00:00,34.92,35.02,34.89,35.01,61223.0,27.3475,27.4258,27.324,27.418,61223.0
2019-08-07 12:30:00,35.0,35.07,34.94,34.95,54375.0,27.4102,27.465,27.3632,27.371,54375.0
2019-08-07 13:00:00,34.95,35.09,34.89,35.01,53158.0,27.371,27.4806,27.324,27.418,53158.0
2019-08-07 13:30:00,35.01,35.17,35.0,35.08,50592.0,27.418,27.5433,27.4102,27.4728,50592.0
2019-08-07 14:00:00,35.07,35.27,35.07,35.2,58242.0,27.465,27.6216,27.465,27.5668,58242.0
2019-08-07 14:30:00,35.2,35.27,35.15,35.21,59480.0,27.5668,27.6216,27.5276,27.5746,59480.0
2019-08-07 15:00:00,35.22,35.33,35.08,35.33,106399.0,27.5825,27.6686,27.4728,27.6686,106399.0
2019-08-07 15:30:00,35.33,35.47,35.22,35.27,296935.0,27.6686,27.7782,27.5825,27.6216,296935.0
2019-08-08 09:30:00,35.58,35.98,35.58,35.72,61228.0,27.8644,28.1777,27.8644,27.974,61228.0
2019-08-08 10:00:00,35.7,36.03,35.64,36.0,50624.0,27.9584,28.2168,27.9114,28.1933,50624.0
2019-08-08 10:30:00,35.99,36.29,35.99,36.27,36048.0,28.1855,28.4204,28.1855,28.4048,36048.0
2019-08-08 11:00:00,36.26,36.31,36.18,36.24,53279.0,28.3969,28.4361,28.3343,28.3813,53279.0
2019-08-08 11:30:00,36.21,36.35,36.14,36.21,33709.0,28.3578,28.4674,28.303,28.3578,33709.0
2019-08-08 12:00:00,36.24,36.34,36.23,36.28,35214.0,28.3813,28.4596,28.3734,28.4126,35214.0
2019-08-08 12:30:00,36.28,36.39,36.28,36.38,33942.0,28.4126,28.4987,28.4126,28.4909,33942.0
2019-08-08 13:00:00,36.38,36.44,36.25,36.29,19411.0,28.4909,28.5379,28.3891,28.4204,19411.0
2019-08-08 13:30:00,36.3,36.39,36.3,36.34,19883.0,28.4283,28.4987,28.4283,28.4596,19883.0
2019-08-08 14:00:00,36.34,36.35,36.25,36.33,27153.0,28.4596,28.4674,28.3891,28.4518,27153.0
2019-08-08 14:30:00,36.34,36.38,36.18,36.32,123838.0,28.4596,28.4909,28.3343,28.4439,123838.0
2019-08-08 15:00:00,36.32,36.41,36.28,36.31,62004.0,28.4439,28.5144,28.4126,28.4361,62004.0
2019-08-08 15:30:00,36.31,36.4,36.14,36.31,197100.0,28.4361,28.5066,28.303,28.4361,197100.0
2019-08-09 09:30:00,36.15,36.22,36.01,36.09,45510.0,28.3108,28.3656,28.2011,28.2638,45510.0
2019-08-09 10:00:00,36.09,36.2,35.92,35.92,48926.0,28.2638,28.3499,28.1307,28.1307,48926.0
2019-08-09 10:30:00,35.91,36.13,35.86,35.99,42508.0,28.1228,28.2951,28.0837,28.1855,42508.0
2019-08-09 11:00:00,35.99,36.03,35.9,35.9,47555.0,28.1855,28.2168,28.115,28.115,47555.0
2019-08-09 11:30:00,35.89,36.13,35.89,36.01,26435.0,28.1072,28.2951,28.1072,28.2011,26435.0
2019-08-09 12:00:00,36.04,36.1,35.96,35.97,31569.0,28.2246,28.2716,28.162,28.1698,31569.0
2019-08-09 12:30:00,35.97,36.19,35.9,36.09,33837.0,28.1698,28.3421,28.115,28.2638,33837.0
2019-08-09 13:00:00,36.08,36.18,36.06,36.11,24390.0,28.256,28.3343,28.2403,28.2795,24390.0
2019-08-09 13:30:00,36.12,36.15,36.06,36.08,21108.0,28.2873,28.3108,28.2403,28.256,21108.0
2019-08-09 14:00:00,36.07,36.21,36.02,36.2,25787.0,28.2481,28.3578,28.209,28.3499,25787.0
2019-08-09 14:30:00,36.2,36.27,36.16,36.27,71359.0,28.3499,28.4048,28.3186,28.4048,71359.0
2019-08-09 15:00:00,36.27,36.33,36.23,36.3,73792.0,28.4048,28.4518,28.3734,28.4283,73792.0
2019-08-09 15:30:00,36.29,36.34,35.9,35.93,243384.0,28.4204,28.4596,28.115,28.1385,243384.0
2019-08-12 09:30:00,35.39,35.54,35.21,35.34,144471.0,27.7156,27.8331,27.5746,27.6764,144471.0
2019-08-12 10:00:00,35.38,35.47,35.3,35.37,26793.0,27.7078,27.7782,27.6451,27.6999,26793.0
2019-08-12 10:30:00,35.37,35.44,35.27,35.38,38614.0,27.6999,27.7548,27.6216,27.7078,38614.0
2019-08-12 11:00:00,35.36,35.36,35.22,35.29,31296.0,27.6921,27.6921,27.5825,27.6373,31296.0
2019-08-12 11:30:00,35.28,35.33,35.16,35.27,25883.0,27.6294,27.6686,27.5355,27.6216,25883.0
2019-08-12 12:00:00,35.26,35.36,35.18,35.36,65815.0,27.6138,27.6921,27.5511,27.6921,65815.0
2019-08-12 12:30:00,35.35,35.35,35.23,35.29,21114.0,27.6843,27.6843,27.5903,27.6373,21114.0
2019-08-12 13:00:00,35.27,35.32,35.25,35.29,21417.0,27.6216,27.6608,27.606,27.6373,21417.0
2019-08-12 13:30:00,35.29,35.33,35.21,35.3,23349.0,27.6373,27.6686,27.5746,27.6451,23349.0
2019-08-12 14:00:00,35.3,35.33,35.23,35.28,44942.0,27.6451,27.6686,27.5903,27.6294,44942.0
2019-08-12 14:30:00,35.29,35.33,35.22,35.25,62043.0,27.6373,27.6686,27.5825,27.606,62043.0
2019-08-12 15:00:00,35.26,35.32,35.24,35.28,32966.0,27.6138,27.6608,27.5981,27.6294,32966.0
2019-08-12 15:30:00,35.28,35.35,35.13,35.17,100685.0,27.6294,27.6843,27.512,27.5433,100685.0
2019-08-13 09:30:00,35.13,36.08,35.13,36.08,44327.0,27.512,28.256,27.512,28.256,44327.0
2019-08-13 10:00:00,36.08,36.45,35.88,36.34,38898.0,28.256,28.5457,28.0993,28.4596,38898.0
2019-08-13 10:30:00,36.35,36.43,35.93,35.94,69308.0,28.4674,28.5301,28.1385,28.1463,69308.0
2019-08-13 11:00:00,35.93,35.97,35.62,35.66,72015.0,28.1385,28.1698,27.8957,27.927,72015.0
2019-08-13 11:30:00,35.66,35.79,35.59,35.71,43595.0,27.927,28.0289,27.8722,27.9662,43595.0
2019-08-13 12:00:00,35.71,35.83,35.62,35.81,26980.0,27.9662,28.0602,27.8957,28.0445,26980.0
2019-08-13 12:30:00,35.81,35.84,35.73,35.78,29978.0,28.0445,28.068,27.9819,28.021,29978.0
2019-08-13 13:00:00,35.77,35.79,35.59,35.61,41901.0,28.0132,28.0289,27.8722,27.8879,41901.0
2019-08-13 13:30:00,35.6,35.71,35.59,35.71,25931.0,27.8801,27.9662,27.8722,27.9662,25931.0
2019-08-13 14:00:00,35.72,35.72,35.53,35.59,55086.0,27.974,27.974,27.8252,27.8722,55086.0
2019-08-13 14:30:00,35.6,35.68,35.44,35.44,49454.0,27.8801,27.9427,27.7548,27.7548,49454.0
2019-08-13 15:00:00,35.44,35.48,35.37,35.46,57357.0,27.7548,27.7861,27.6999,27.7704,57357.0
2019-08-13 15:30:00,35.46,35.5,35.32,35.49,190969.0,27.7704,27.8017,27.6608,27.7939,190969.0
2019-08-14 09:30:00,34.48,34.71,34.1,34.68,47527.0,27.0029,27.1831,26.7053,27.1596,47527.0
2019-08-14 10:00:00,34.64,34.7,34.46,34.62,45836.0,27.1282,27.1752,26.9873,27.1126,45836.0
2019-08-14 10:30:00,34.63,34.79,34.54,34.55,54577.0,27.1204,27.2457,27.0499,27.0578,54577.0
2019-08-14 11:00:00,34.55,34.73,34.52,34.64,44892.0,27.0578,27.1987,27.0343,27.1282,44892.0
2019-08-14 11:30:00,34.64,34.75,34.56,34.75,55942.0,27.1282,27.2144,27.0656,27.2144,55942.0
2019-08-14 12:00:00,34.75,34.79,34.56,34.58,46674.0,27.2144,27.2457,27.0656,27.0812,46674.0
2019-08-14 12:30:00,34.58,34.63,34.38,34.39,41644.0,27.0812,27.1204,26.9246,26.9324,41644.0
2019-08-14 13:00:00,34.38,34.38,34.15,34.34,66025.0,26.9246,26.9246,26.7445,26.8933,66025.0
2019-08-14 13:30:00,34.37,34.58,34.36,34.54,35156.0,26.9168,27.0812,26.909,27.0499,35156.0
2019-08-14 14:00:00,34.54,34.66,34.52,34.61,49041.0,27.0499,27.1439,27.0343,27.1047,49041.0
2019-08-14 14:30:00,34.62,34.65,34.43,34.57,62623.0,27.1126,27.1361,26.9638,27.0734,62623.0
2019-08-14 15:00:00,34.56,34.68,34.38,34.55,73612.0,27.0656,27.1596,26.9246,27.0578,73612.0
2019-08-14 15:30:00,34.55,34.57,34.19,34.29,341908.0,27.0578,27.0734,26.7758,26.8541,341908.0
2019-08-15 09:30:00,34.25,34.55,34.18,34.53,86518.0,26.8228,27.0578,26.768,27.0421,86518.0
2019-08-15 10:00:00,34.54,34.57,34.21,34.21,79693.0,27.0499,27.0734,26.7915,26.7915,79693.0
2019-08-15 10:30:00,34.24,34.3,34.17,34.23,45883.0,26.815,26.862,26.7602,26.8071,45883.0
2019-08-15 11:00:00,34.21,34.22,34.04,34.18,52404.0,26.7915,26.7993,26.6583,26.768,52404.0
2019-08-15 11:30:00,34.19,34.25,34.1,34.21,38316.0,26.7758,26.8228,26.7053,26.7915,38316.0
2019-08-15 12:00:00,34.2,34.34,34.17,34.24,33709.0,26.7836,26.8933,26.7602,26.815,33709.0
2019-08-15 12:30:00,34.24,34.32,34.23,34.26,25700.0,26.815,26.8776,26.8071,26.8306,25700.0
2019-08-15 13:00:00,34.27,34.35,34.22,34.24,29871.0,26.8385,26.9011,26.7993,26.815,29871.0
2019-08-15 13:30:00,34.24,34.25,34.02,34.07,66984.0,26.815,26.8228,26.6427,26.6818,66984.0
2019-08-15 14:00:00,34.06,34.2,34.03,34.16,58250.0,26.674,26.7836,26.6505,26.7523,58250.0
2019-08-15 14:30:00,34.16,34.16,34.0,34.07,76287.0,26.7523,26.7523,26.627,26.6818,76287.0
2019-08-15 15:00:00,34.07,34.22,34.06,34.11,54786.0,26.6818,26.7993,26.674,26.7132,54786.0
2019-08-15 15:30:00,34.09,34.16,34.01,34.03,142366.0,26.6975,26.7523,26.6349,26.6505,142366.0
2019-08-16 09:30:00,34.39,34.74,34.39,34.64,31729.0,26.9324,27.2065,26.9324,27.1282,31729.0
2019-08-16 10:00:00,34.63,34.83,34.6,34.74,27768.0,27.1204,27.277,27.0969,27.2065,27768.0
2019-08-16 10:30:00,34.74,35.07,34.72,34.98,47053.0,27.2065,27.465,27.1909,27.3945,47053.0
2019-08-16 11:00:00,34.96,35.11,34.91,35.1,45896.0,27.3788,27.4963,27.3397,27.4885,45896.0
2019-08-16 11:30:00,35.1,35.25,35.01,35.25,42876.0,27.4885,27.606,27.418,27.606,42876.0
2019-08-16 12:00:00,35.25,35.39,35.22,35.35,51173.0,27.606,27.7156,27.5825,27.6843,51173.0
2019-08-16 12:30:00,35.35,35.6,35.35,35.57,178577.0,27.6843,27.8801,27.6843,27.8566,178577.0
2019-08-16 13:00:00,35.57,35.58,35.49,35.57,79012.0,27.8566,27.8644,27.7939,27.8566,79012.0
2019-08-16 13:30:00,35.57,35.6,35.5,35.59,79684.0,27.8566,27.8801,27.8017,27.8722,79684.0
2019-08-16 14:00:00,35.59,35.69,35.56,35.56,87079.0,27.8722,27.9505,27.8487,27.8487,87079.0
2019-08-16 14:30:00,35.55,35.64,35.49,35.5,73524.0,27.8409,27.9114,27.7939,27.8017,73524.0
2019-08-16 15:00:00,35.51,35.76,35.5,35.75,125881.0,27.8096,28.0054,27.8017,27.9975,125881.0
2019-08-16 15:30:00,35.75,35.78,35.58,35.64,337967.0,27.9975,28.021,27.8644,27.9114,337967.0
2019-08-19 09:30:00,36.38,36.49,36.07,36.1,56031.0,28.4909,28.5771,28.2481,28.2716,56031.0
2019-08-19 10:00:00,36.08,36.18,35.95,36.16,63848.0,28.256,28.3343,28.1542,28.3186,63848.0
2019-08-19 10:30:00,36.15,36.2,36.11,36.13,42832.0,28.3108,28.3499,28.2795,28.2951,42832.0
2019-08-19 11:00:00,36.13,36.23,36.1,36.2,42888.0,28.2951,28.3734,28.2716,28.3499,42888.0
2019-08-19 11:30:00,36.2,36.23,36.04,36.05,66363.0,28.3499,28.3734,28.2246,28.2325,66363.0
2019-08-19 12:00:00,36.04,36.08,35.93,36.02,61188.0,28.2246,28.256,28.1385,28.209,61188.0
2019-08-19 12:30:00,36.02,36.06,35.92,36.01,55664.0,28.209,28.2403,28.1307,28.2011,55664.0
2019-08-19 13:00:00,36.01,36.13,35.99,36.09,51439.0,28.2011,28.2951,28.1855,28.2638,51439.0
2019-08-19 13:30:00,36.09,36.12,36.0,36.05,58549.0,28.2638,28.2873,28.1933,28.2325,58549.0
2019-08-19 14:00:00,36.05,36.18,36.04,36.13,41093.0,28.2325,28.3343,28.2246,28.2951,41093.0
2019-08-19 14:30:00,36.13,36.18,36.07,36.16,42707.0,28.2951,28.3343,28.2481,28.3186,42707.0
2019-08-19 15:00:00,36.17,36.21,36.04,36.05,74496.0,28.3264,28.3578,28.2246,28.2325,74496.0
2019-08-19 15:30:00,36.05,36.16,35.9,35.9,183983.0,28.2325,28.3186,28.115,28.115,183983.0
2019-08-20 09:30:00,35.59,35.59,35.35,35.49,51427.0,27.8722,27.8722,27.6843,27.7939,51427.0
2019-08-20 10:00:00,35.47,35.57,35.4,35.44,37727.0,27.7782,27.8566,27.7234,27.7548,37727.0
2019-08-20 10:30:00,35.42,35.46,35.31,35.46,36137.0,27.7391,27.7704,27.6529,27.7704,36137.0
2019-08-20 11:00:00,35.46,35.46,35.38,35.45,28007.0,27.7704,27.7704,27.7078,27.7626,28007.0
2019-08-20 11:30:00,35.45,35.46,35.32,35.36,29539.0,27.7626,27.7704,27.6608,27.6921,29539.0
2019-08-20 12:00:00,35.38,35.39,35.28,35.29,34713.0,27.7078,27.7156,27.6294,27.6373,34713.0
2019-08-20 12:30:00,35.29,35.29,35.19,35.21,25747.0,27.6373,27.6373,27.559,27.5746,25747.0
2019-08-20 13:00:00,35.2,35.29,35.2,35.26,25294.0,27.5668,27.6373,27.5668,27.6138,25294.0
2019-08-20 13:30:00,35.26,35.26,35.19,35.26,31412.0,27.6138,27.6138,27.559,27.6138,31412.0
2019-08-20 14:00:00,35.27,35.33,35.23,35.25,36448.0,27.6216,27.6686,27.5903,27.606,36448.0
2019-08-20 14:30:00,35.25,35.34,35.24,35.29,49650.0,27.606,27.6764,27.5981,27.6373,49650.0
2019-08-20 15:00:00,35.29,35.3,35.1,35.28,76571.0,27.6373,27.6451,27.4885,27.6294,76571.0
2019-08-20 15:30:00,35.29,35.38,35.16,35.18,145614.0,27.6373,27.7078,27.5355,27.5511,145614.0
2019-08-21 09:30:00,35.6,35.77,35.33,35.55,94023.0,27.8801,28.0132,27.6686,27.8409,94023.0
2019-08-21 10:00:00,35.53,35.64,35.44,35.44,42051.0,27.8252,27.9114,27.7548,27.7548,42051.0
2019-08-21 10:30:00,35.44,35.47,35.32,35.47,43631.0,27.7548,27.7782,27.6608,27.7782,43631.0
2019-08-21 11:00:00,35.47,35.57,35.42,35.47,42965.0,27.7782,27.8566,27.7391,27.7782,42965.0
2019-08-21 11:30:00,35.46,35.56,35.43,35.48,43259.0,27.7704,27.8487,27.7469,27.7861,43259.0
2019-08-21 12:00:00,35.49,35.51,35.43,35.48,62255.0,27.7939,27.8096,27.7469,27.7861,62255.0
2019-08-21 12:30:00,35.47,35.64,35.47,35.64,31973.0,27.7782,27.9114,27.7782,27.9114,31973.0
2019-08-21 13:00:00,35.64,35.65,35.6,35.64,35212.0,27.9114,27.9192,27.8801,27.9114,35212.0
2019-08-21 13:30:00,35.65,35.67,35.56,35.63,37066.0,27.9192,27.9349,27.8487,27.9035,37066.0
2019-08-21 14:00:00,35.63,35.71,35.56,35.62,64752.0,27.9035,27.9662,27.8487,27.8957,64752.0
2019-08-21 14:30:00,35.62,35.63,35.52,35.56,54533.0,27.8957,27.9035,27.8174,27.8487,54533.0
2019-08-21 15:00:00,35.58,35.7,35.57,35.62,102337.0,27.8644,27.9584,27.8566,27.8957,102337.0
2019-08-21 15:30:00,35.63,35.68,35.53,35.56,195669.0,27.9035,27.9427,27.8252,27.8487,195669.0
2019-08-22 09:30:00,35.91,36.07,35.6,35.6,18690.0,28.1228,28.2481,27.8801,27.8801,18690.0
2019-08-22 10:00:00,35.6,35.68,35.45,35.47,79804.0,27.8801,27.9427,27.7626,27.7782,79804.0
2019-08-22 10:30:00,35.47,35.55,35.37,35.43,55555.0,27.7782,27.8409,27.6999,27.7469,55555.0
2019-08-22 11:00:00,35.43,35.59,35.43,35.47,31043.0,27.7469,27.8722,27.7469,27.7782,31043.0
2019-08-22 11:30:00,35.46,35.57,35.46,35.53,38493.0,27.7704,27.8566,27.7704,27.8252,38493.0
2019-08-22 12:00:00,35.51,35.67,35.51,35.66,20814.0,27.8096,27.9349,27.8096,27.927,20814.0
2019-08-22 12:30:00,35.66,35.69,35.63,35.68,24503.0,27.927,27.9505,27.9035,27.9427,24503.0
2019-08-22 13:00:00,35.66,35.77,35.66,35.74,22078.0,27.927,28.0132,27.927,27.9897,22078.0
2019-08-22 13:30:00,35.75,35.81,35.72,35.77,22986.0,27.9975,28.0445,27.974,28.0132,22986.0
2019-08-22 14:00:00,35.76,35.84,35.75,35.77,42686.0,28.0054,28.068,27.9975,28.0132,42686.0
2019-08-22 14:30:00,35.76,35.86,35.74,35.86,51391.0,28.0054,28.0837,27.9897,28.0837,51391.0
2019-08-22 15:00:00,35.86,35.93,35.76,35.89,104666.0,28.0837,28.1385,28.0054,28.1072,104666.0
2019-08-22 15:30:00,35.9,36.04,35.89,35.92,187984.0,28.115,28.2246,28.1072,28.1307,187984.0
2019-08-23 09:30:00,35.63,36.1,35.51,36.07,37337.0,27.9035,28.2716,27.8096,28.2481,37337.0
2019-08-23 10:00:00,36.06,36.26,35.77,35.95,65537.0,28.2403,28.3969,28.0132,28.1542,65537.0
2019-08-23 10:30:00,35.94,35.94,35.58,35.58,52692.0,28.1463,28.1463,27.8644,27.8644,52692.0
2019-08-23 11:00:00,35.59,35.59,34.99,35.1,59743.0,27.8722,27.8722,27.4023,27.4885,59743.0
2019-08-23 11:30:00,35.12,35.17,34.89,34.94,29460.0,27.5041,27.5433,27.324,27.3632,29460.0
2019-08-23 12:00:00,34.95,35.12,34.89,35.0,33642.0,27.371,27.5041,27.324,27.4102,33642.0
2019-08-23 12:30:00,34.99,35.17,34.99,35.11,74844.0,27.4023,27.5433,27.4023,27.4963,74844.0
2019-08-23 13:00:00,35.1,35.11,34.92,34.99,46255.0,27.4885,27.4963,27.3475,27.4023,46255.0
2019-08-23 13:30:00,34.98,35.05,34.94,34.98,35822.0,27.3945,27.4493,27.3632,27.3945,35822.0
2019-08-23 14:00:00,34.98,35.04,34.93,34.95,65546.0,27.3945,27.4415,27.3553,27.371,65546.0
2019-08-23 14:30:00,34.95,35.0,34.87,35.0,71584.0,27.371,27.4102,27.3084,27.4102,71584.0
2019-08-23 15:00:00,34.99,35.07,34.86,34.87,58332.0,27.4023,27.465,27.3005,27.3084,58332.0
2019-08-23 15:30:00,34.87,34.88,34.6,34.73,259212.0,27.3084,27.3162,27.0969,27.1987,259212.0
2019-08-26 09:30:00,35.05,35.05,34.6,34.69,23662.0,27.4493,27.4493,27.0969,27.1674,23662.0
2019-08-26 10:00:00,34.7,34.75,34.55,34.59,39093.0,27.1752,27.2144,27.0578,27.0891,39093.0
2019-08-26 10:30:00,34.59,34.6,34.48,34.49,46289.0,27.0891,27.0969,27.0029,27.0108,46289.0
2019-08-26 11:00:00,34.5,34.66,34.47,34.61,36672.0,27.0186,27.1439,26.9951,27.1047,36672.0
2019-08-26 11:30:00,34.62,34.71,34.59,34.63,25719.0,27.1126,27.1831,27.0891,27.1204,25719.0
2019-08-26 12:00:00,34.64,34.76,34.61,34.71,26960.0,27.1282,27.2222,27.1047,27.1831,26960.0
2019-08-26 12:30:00,34.72,34.85,34.7,34.83,24346.0,27.1909,27.2927,27.1752,27.277,24346.0
2019-08-26 13:00:00,34.83,34.9,34.8,34.84,21684.0,27.277,27.3319,27.2535,27.2849,21684.0
2019-08-26 13:30:00,34.85,34.92,34.85,34.9,23712.0,27.2927,27.3475,27.2927,27.3319,23712.0
2019-08-26 14:00:00,34.9,34.91,34.78,34.91,46562.0,27.3319,27.3397,27.2379,27.3397,46562.0
2019-08-26 14:30:00,34.91,34.92,34.78,34.8,90658.0,27.3397,27.3475,27.2379,27.2535,90658.0
2019-08-26 15:00:00,34.8,34.89,34.74,34.83,70955.0,27.2535,27.324,27.2065,27.277,70955.0
2019-08-26 15:30:00,34.83,34.94,34.82,34.93,165391.0,27.277,27.3632,27.2692,27.3553,165391.0
2019-08-27 09:30:00,35.29,35.32,34.83,34.98,35585.0,27.6373,27.6608,27.277,27.3945,35585.0
2019-08-27 10:00:00,35.0,35.06,34.85,34.91,49767.0,27.4102,27.4572,27.2927,27.3397,49767.0
2019-08-27 10:30:00,34.9,34.98,34.79,34.81,41694.0,27.3319,27.3945,27.2457,27.2614,41694.0
2019-08-27 11:00:00,34.8,34.91,34.6,34.61,63122.0,27.2535,27.3397,27.0969,27.1047,63122.0
2019-08-27 11:30:00,34.6,34.7,34.49,34.51,27650.0,27.0969,27.1752,27.0108,27.0264,27650.0
2019-08-27 12:00:00,34.52,34.55,34.37,34.42,32496.0,27.0343,27.0578,26.9168,26.9559,32496.0
2019-08-27 12:30:00,34.42,34.44,34.26,34.27,40025.0,26.9559,26.9716,26.8306,26.8385,40025.0
2019-08-27 13:00:00,34.27,34.47,34.25,34.47,23238.0,26.8385,26.9951,26.8228,26.9951,23238.0
2019-08-27 13:30:00,34.47,34.63,34.45,34.54,23065.0,26.9951,27.1204,26.9794,27.0499,23065.0
2019-08-27 14:00:00,34.54,34.58,34.42,34.42,25985.0,27.0499,27.0812,26.9559,26.9559,25985.0
2019-08-27 14:30:00,34.42,34.5,34.34,34.5,66682.0,26.9559,27.0186,26.8933,27.0186,66682.0
2019-08-27 15:00:00,34.51,34.56,34.33,34.33,106548.0,27.0264,27.0656,26.8855,26.8855,106548.0
2019-08-27 15:30:00,34.34,34.49,34.28,34.39,197642.0,26.8933,27.0108,26.8463,26.9324,197642.0
2019-08-28 09:30:00,34.19,34.72,34.14,34.63,18231.0,26.7758,27.1909,26.7367,27.1204,18231.0
2019-08-28 10:00:00,34.63,34.71,34.35,34.48,26347.0,27.1204,27.1831,26.9011,27.0029,26347.0
2019-08-28 10:30:00,34.48,34.87,34.48,34.8,48238.0,27.0029,27.3084,27.0029,27.2535,48238.0
2019-08-28 11:00:00,34.82,34.98,34.76,34.97,31203.0,27.2692,27.3945,27.2222,27.3867,31203.0
2019-08-28 11:30:00,34.96,35.03,34.91,34.91,28565.0,27.3788,27.4337,27.3397,27.3397,28565.0
2019-08-28 12:00:00,34.93,35.06,34.88,34.98,30309.0,27.3553,27.4572,27.3162,27.3945,30309.0
2019-08-28 12:30:00,34.98,35.03,34.96,35.0,30458.0,27.3945,27.4337,27.3788,27.4102,30458.0
2019-08-28 13:00:00,34.99,34.99,34.9,34.9,26425.0,27.4023,27.4023,27.3319,27.3319,26425.0
2019-08-28 13:30:00,34.9,34.97,34.89,34.95,26735.0,27.3319,27.3867,27.324,27.371,26735.0
2019-08-28 14:00:00,34.95,35.03,34.94,34.98,58719.0,27.371,27.4337,27.3632,27.3945,58719.0
2019-08-28 14:30:00,34.98,34.98,34.89,34.91,52500.0,27.3945,27.3945,27.324,27.3397,52500.0
2019-08-28 15:00:00,34.9,34.92,34.76,34.77,77757.0,27.3319,27.3475,27.2222,27.23,77757.0
2019-08-28 15:30:00,34.77,34.83,34.67,34.73,187930.0,27.23,27.277,27.1517,27.1987,187930.0
2019-08-29 09:30:00,35.0,35.36,35.0,35.29,18662.0,27.4102,27.6921,27.4102,27.6373,18662.0
2019-08-29 10:00:00,35.31,35.47,35.18,35.47,53556.0,27.6529,27.7782,27.5511,27.7782,53556.0
2019-08-29 10:30:00,35.47,35.54,35.29,35.41,34974.0,27.7782,27.8331,27.6373,27.7313,34974.0
2019-08-29 11:00:00,35.43,35.69,35.41,35.69,48324.0,27.7469,27.9505,27.7313,27.9505,48324.0
2019-08-29 11:30:00,35.69,35.73,35.61,35.65,27340.0,27.9505,27.9819,27.8879,27.9192,27340.0
2019-08-29 12:00:00,35.65,35.7,35.59,35.64,27141.0,27.9192,27.9584,27.8722,27.9114,27141.0
2019-08-29 12:30:00,35.63,35.71,35.6,35.7,24334.0,27.9035,27.9662,27.8801,27.9584,24334.0
2019-08-29 13:00:00,35.71,35.8,35.71,35.78,33032.0,27.9662,28.0367,27.9662,28.021,33032.0
2019-08-29 13:30:00,35.76,35.78,35.65,35.69,28697.0,28.0054,28.021,27.9192,27.9505,28697.0
2019-08-29 14:00:00,35.69,35.77,35.68,35.68,38563.0,27.9505,28.0132,27.9427,27.9427,38563.0
2019-08-29 14:30:00,35.68,35.69,35.62,35.65,43931.0,27.9427,27.9505,27.8957,27.9192,43931.0
2019-08-29 15:00:00,35.66,35.79,35.55,35.55,175902.0,27.927,28.0289,27.8409,27.8409,175902.0
2019-08-29 15:30:00,35.55,35.71,35.53,35.61,174354.0,27.8409,27.9662,27.8252,27.8879,174354.0
2019-08-30 09:30:00,35.87,36.0,35.53,35.64,48505.0,28.0915,28.1933,27.8252,27.9114,48505.0
2019-08-30 10:00:00,35.61,35.87,35.6,35.61,65734.0,27.8879,28.0915,27.8801,27.8879,65734.0
2019-08-30 10:30:00,35.61,35.68,35.5,35.5,45315.0,27.8879,27.9427,27.8017,27.8017,45315.0
2019-08-30 11:00:00,35.51,35.51,35.36,35.48,55090.0,27.8096,27.8096,27.6921,27.7861,55090.0
2019-08-30 11:30:00,35.49,35.61,35.48,35.55,58275.0,27.7939,27.8879,27.7861,27.8409,58275.0
2019-08-30 12:00:00,35.57,35.6,35.53,35.56,43438.0,27.8566,27.8801,27.8252,27.8487,43438.0
2019-08-30 12:30:00,35.56,35.62,35.52,35.57,40725.0,27.8487,27.8957,27.8174,27.8566,40725.0
2019-08-30 13:00:00,35.57,35.61,35.53,35.61,31415.0,27.8566,27.8879,27.8252,27.8879,31415.0
2019-08-30 13:30:00,35.6,35.61,35.51,35.53,29062.0,27.8801,27.8879,27.8096,27.8252,29062.0
2019-08-30 14:00:00,35.54,35.59,35.51,35.56,34536.0,27.8331,27.8722,27.8096,27.8487,34536.0
2019-08-30 14:30:00,35.57,35.57,35.46,35.48,43319.0,27.8566,27.8566,27.7704,27.7861,43319.0
2019-08-30 15:00:00,35.48,35.53,35.4,35.5,73711.0,27.7861,27.8252,27.7234,27.8017,73711.0
2019-08-30 15:30:00,35.49,35.59,35.46,35.55,157570.0,27.7939,27.8722,27.7704,27.8409,157570.0
2019-09-03 09:30:00,35.2,35.2,34.73,34.84,29604.0,27.5668,27.5668,27.1987,27.2849,29604.0
2019-09-03 10:00:00,34.78,34.78,34.27,34.38,42468.0,27.2379,27.2379,26.8385,26.9246,42468.0
2019-09-03 10:30:00,34.37,34.39,34.0,34.13,102034.0,26.9168,26.9324,26.627,26.7288,102034.0
2019-09-03 11:00:00,34.18,34.26,34.01,34.09,60492.0,26.768,26.8306,26.6349,26.6975,60492.0
2019-09-03 11:30:00,34.11,34.25,34.05,34.23,66263.0,26.7132,26.8228,26.6662,26.8071,66263.0
2019-09-03 12:00:00,34.22,34.46,34.18,34.44,38225.0,26.7993,26.9873,26.768,26.9716,38225.0
2019-09-03 12:30:00,34.44,34.45,34.35,34.35,37074.0,26.9716,26.9794,26.9011,26.9011,37074.0
2019-09-03 13:00:00,34.37,34.47,34.36,34.43,37959.0,26.9168,26.9951,26.909,26.9638,37959.0
2019-09-03 13:30:00,34.43,34.43,34.27,34.41,41844.0,26.9638,26.9638,26.8385,26.9481,41844.0
2019-09-03 14:00:00,34.42,34.54,34.39,34.47,42509.0,26.9559,27.0499,26.9324,26.9951,42509.0
2019-09-03 14:30:00,34.47,34.52,34.42,34.5,59450.0,26.9951,27.0343,26.9559,27.0186,59450.0
2019-09-03 15:00:00,34.52,34.68,34.51,34.66,66971.0,27.0343,27.1596,27.0264,27.1439,66971.0
2019-09-03 15:30:00,34.68,34.76,34.41,34.47,201454.0,27.1596,27.2222,26.9481,26.9951,201454.0
2019-09-04 09:30:00,34.81,34.95,34.61,34.78,89752.0,27.2614,27.371,27.1047,27.2379,89752.0
2019-09-04 10:00:00,34.78,35.0,34.78,34.96,98503.0,27.2379,27.4102,27.2379,27.3788,98503.0
2019-09-04 10:30:00,34.96,35.07,34.94,34.98,52502.0,27.3788,27.465,27.3632,27.3945,52502.0
2019-09-04 11:00:00,35.0,35.0,34.84,34.89,84211.0,27.4102,27.4102,27.2849,27.324,84211.0
2019-09-04 11:30:00,34.9,34.97,34.7,34.73,43396.0,27.3319,27.3867,27.1752,27.1987,43396.0
2019-09-04 12:00:00,34.73,34.83,34.63,34.81,79324.0,27.1987,27.277,27.1204,27.2614,79324.0
2019-09-04 12:30:00,34.81,34.82,34.67,34.77,37151.0,27.2614,27.2692,27.1517,27.23,37151.0
2019-09-04 13:00:00,34.76,34.78,34.68,34.78,20818.0,27.2222,27.2379,27.1596,27.2379,20818.0
2019-09-04 13:30:00,34.79,34.81,34.63,34.68,45642.0,27.2457,27.2614,27.1204,27.1596,45642.0
2019-09-04 14:00:00,34.68,34.84,34.67,34.83,35873.0,27.1596,27.2849,27.1517,27.277,35873.0
2019-09-04 14:30:00,34.83,34.94,34.81,34.93,41346.0,27.277,27.3632,27.2614,27.3553,41346.0
2019-09-04 15:00:00,34.94,35.06,34.94,34.98,61226.0,27.3632,27.4572,27.3632,27.3945,61226.0
2019-09-04 15:30:00,34.99,35.09,34.98,35.03,257369.0,27.4023,27.4806,27.3945,27.4337,257369.0
2019-09-05 09:30:00,35.74,36.0,35.61,35.76,103185.0,27.9897,28.1933,27.8879,28.0054,103185.0
2019-09-05 10:00:00,35.78,36.48,35.78,36.45,84919.0,28.021,28.5692,28.021,28.5457,84919.0
2019-09-05 10:30:00,36.44,36.56,36.34,36.41,64355.0,28.5379,28.6319,28.4596,28.5144,64355.0
2019-09-05 11:00:00,36.42,36.48,36.32,36.39,39154.0,28.5222,28.5692,28.4439,28.4987,39154.0
2019-09-05 11:30:00,36.39,36.41,36.25,36.36,43612.0,28.4987,28.5144,28.3891,28.4752,43612.0
2019-09-05 12:00:00,36.36,36.37,36.2,36.2,32378.0,28.4752,28.4831,28.3499,28.3499,32378.0
2019-09-05 12:30:00,36.2,36.36,36.16,36.36,91537.0,28.3499,28.4752,28.3186,28.4752,91537.0
2019-09-05 13:00:00,36.37,36.41,36.27,36.34,43804.0,28.4831,28.5144,28.4048,28.4596,43804.0
2019-09-05 13:30:00,36.35,36.47,36.3,36.41,28312.0,28.4674,28.5614,28.4283,28.5144,28312.0
2019-09-05 14:00:00,36.42,36.45,36.35,36.41,34256.0,28.5222,28.5457,28.4674,28.5144,34256.0
2019-09-05 14:30:00,36.4,36.4,36.29,36.35,47280.0,28.5066,28.5066,28.4204,28.4674,47280.0
2019-09-05 15:00:00,36.36,36.5,36.36,36.49,69230.0,28.4752,28.5849,28.4752,28.5771,69230.0
2019-09-05 15:30:00,36.49,36.54,36.24,36.3,201063.0,28.5771,28.6162,28.3813,28.4283,201063.0
2019-09-06 09:30:00,36.24,36.49,35.8,36.06,64284.0,28.3813,28.5771,28.0367,28.2403,64284.0
2019-09-06 10:00:00,36.08,36.26,36.06,36.23,36832.0,28.256,28.3969,28.2403,28.3734,36832.0
2019-09-06 10:30:00,36.25,36.37,36.09,36.11,60069.0,28.3891,28.4831,28.2638,28.2795,60069.0
2019-09-06 11:00:00,36.1,36.25,36.07,36.14,44781.0,28.2716,28.3891,28.2481,28.303,44781.0
2019-09-06 11:30:00,36.13,36.22,36.08,36.13,48600.0,28.2951,28.3656,28.256,28.2951,48600.0
2019-09-06 12:00:00,36.12,36.2,36.08,36.1,41145.0,28.2873,28.3499,28.256,28.2716,41145.0
2019-09-06 12:30:00,36.11,36.14,36.03,36.08,39197.0,28.2795,28.303,28.2168,28.256,39197.0
2019-09-06 13:00:00,36.09,36.13,36.01,36.13,25087.0,28.2638,28.2951,28.2011,28.2951,25087.0
2019-09-06 13:30:00,36.14,36.18,35.96,35.98,113674.0,28.303,28.3343,28.162,28.1777,113674.0
2019-09-06 14:00:00,35.98,36.0,35.9,35.96,63845.0,28.1777,28.1933,28.115,28.162,63845.0
2019-09-06 14:30:00,35.96,35.97,35.72,35.76,89269.0,28.162,28.1698,27.974,28.0054,89269.0
2019-09-06 15:00:00,35.76,35.8,35.68,35.79,69488.0,28.0054,28.0367,27.9427,28.0289,69488.0
2019-09-06 15:30:00,35.79,35.94,35.74,35.85,287702.0,28.0289,28.1463,27.9897,28.0758,287702.0
2019-09-09 09:30:00,36.29,36.31,35.99,36.2,121407.0,28.4204,28.4361,28.1855,28.3499,121407.0
2019-09-09 10:00:00,36.21,36.68,36.2,36.58,129576.0,28.3578,28.7259,28.3499,28.6475,129576.0
2019-09-09 10:30:00,36.57,36.9,36.31,36.81,150875.0,28.6397,28.8981,28.4361,28.8277,150875.0
2019-09-09 11:00:00,36.82,37.02,36.79,36.99,109664.0,28.8355,28.9921,28.812,28.9686,109664.0
2019-09-09 11:30:00,36.98,37.01,36.87,36.97,52698.0,28.9608,28.9843,28.8747,28.953,52698.0
2019-09-09 12:00:00,36.97,37.08,36.7,36.7,55715.0,28.953,29.0391,28.7415,28.7415,55715.0
2019-09-09 12:30:00,36.7,36.82,36.64,36.81,44731.0,28.7415,28.8355,28.6945,28.8277,44731.0
2019-09-09 13:00:00,36.82,36.86,36.75,36.8,34578.0,28.8355,28.8668,28.7807,28.8198,34578.0
2019-09-09 13:30:00,36.79,37.0,36.79,36.95,61490.0,28.812,28.9765,28.812,28.9373,61490.0
2019-09-09 14:00:00,36.95,37.17,36.94,37.16,50562.0,28.9373,29.1096,28.9295,29.1018,50562.0
2019-09-09 14:30:00,37.16,37.23,37.11,37.21,128328.0,29.1018,29.1566,29.0626,29.1409,128328.0
2019-09-09 15:00:00,37.22,37.4,37.21,37.4,104263.0,29.1488,29.2897,29.1409,29.2897,104263.0
2019-09-09 15:30:00,37.41,37.42,37.15,37.23,183678.0,29.2976,29.3054,29.0939,29.1566,183678.0
2019-09-10 09:30:00,37.41,37.89,37.23,37.86,79985.0,29.2976,29.6735,29.1566,29.65,79985.0
2019-09-10 10:00:00,37.83,37.95,37.64,37.92,75521.0,29.6265,29.7205,29.4777,29.697,75521.0
2019-09-10 10:30:00,37.91,37.91,37.53,37.63,95568.0,29.6891,29.6891,29.3915,29.4698,95568.0
2019-09-10 11:00:00,37.61,37.79,37.43,37.45,59794.0,29.4542,29.5951,29.3132,29.3289,59794.0
2019-09-10 11:30:00,37.44,37.7,37.43,37.55,38785.0,29.321,29.5247,29.3132,29.4072,38785.0
2019-09-10 12:00:00,37.56,37.61,37.43,37.57,51541.0,29.415,29.4542,29.3132,29.4229,51541.0
2019-09-10 12:30:00,37.58,37.68,37.52,37.53,35673.0,29.4307,29.509,29.3837,29.3915,35673.0
2019-09-10 13:00:00,37.51,37.74,37.43,37.67,30662.0,29.3759,29.556,29.3132,29.5012,30662.0
2019-09-10 13:30:00,37.67,37.85,37.67,37.78,27853.0,29.5012,29.6421,29.5012,29.5873,27853.0
2019-09-10 14:00:00,37.78,37.96,37.71,37.96,63557.0,29.5873,29.7283,29.5325,29.7283,63557.0
2019-09-10 14:30:00,37.97,38.03,37.88,38.01,106608.0,29.7361,29.7831,29.6656,29.7674,106608.0
2019-09-10 15:00:00,38.02,38.03,37.86,37.91,234101.0,29.7753,29.7831,29.65,29.6891,234101.0
2019-09-10 15:30:00,37.91,37.94,37.78,37.92,309105.0,29.6891,29.7126,29.5873,29.697,309105.0
2019-09-11 09:30:00,37.97,37.97,37.14,37.63,79370.0,29.7361,29.7361,29.0861,29.4698,79370.0
2019-09-11 10:00:00,37.61,37.78,37.57,37.68,36957.0,29.4542,29.5873,29.4229,29.509,36957.0
2019-09-11 10:30:00,37.68,37.74,37.55,37.69,35644.0,29.509,29.556,29.4072,29.5168,35644.0
2019-09-11 11:00:00,37.68,37.71,37.44,37.47,55606.0,29.509,29.5325,29.321,29.3445,55606.0
2019-09-11 11:30:00,37.47,37.59,37.26,37.41,52467.0,29.3445,29.4385,29.1801,29.2976,52467.0
2019-09-11 12:00:00,37.43,37.56,37.43,37.56,153343.0,29.3132,29.415,29.3132,29.415,153343.0
2019-09-11 12:30:00,37.57,37.57,37.44,37.52,166548.0,29.4229,29.4229,29.321,29.3837,166548.0
2019-09-11 13:00:00,37.53,37.68,37.53,37.58,46246.0,29.3915,29.509,29.3915,29.4307,46246.0
2019-09-11 13:30:00,37.57,37.8,37.56,37.59,67456.0,29.4229,29.603,29.415,29.4385,67456.0
2019-09-11 14:00:00,37.58,37.68,37.54,37.55,119714.0,29.4307,29.509,29.3994,29.4072,119714.0
2019-09-11 14:30:00,37.56,37.62,37.48,37.49,60601.0,29.415,29.462,29.3524,29.3602,60601.0
2019-09-11 15:00:00,37.5,37.65,37.5,37.53,81282.0,29.368,29.4855,29.368,29.3915,81282.0
2019-09-11 15:30:00,37.54,37.73,37.54,37.67,523455.0,29.3994,29.5482,29.3994,29.5012,523455.0
2019-09-12 09:30:00,37.4,37.5,36.86,37.12,114763.0,29.2897,29.368,28.8668,29.0704,114763.0
2019-09-12 10:00:00,37.1,37.43,36.98,37.28,86806.0,29.0548,29.3132,28.9608,29.1957,86806.0
2019-09-12 10:30:00,37.29,37.5,37.05,37.06,60539.0,29.2036,29.368,29.0156,29.0235,60539.0
2019-09-12 11:00:00,37.05,37.38,36.91,37.34,42612.0,29.0156,29.2741,28.906,29.2427,42612.0
2019-09-12 11:30:00,37.34,37.53,37.3,37.53,34028.0,29.2427,29.3915,29.2114,29.3915,34028.0
2019-09-12 12:00:00,37.52,37.7,37.52,37.59,30173.0,29.3837,29.5247,29.3837,29.4385,30173.0
2019-09-12 12:30:00,37.57,37.73,37.57,37.66,29989.0,29.4229,29.5482,29.4229,29.4933,29989.0
2019-09-12 13:00:00,37.68,37.74,37.58,37.58,26942.0,29.509,29.556,29.4307,29.4307,26942.0
2019-09-12 13:30:00,37.59,37.67,37.48,37.51,28930.0,29.4385,29.5012,29.3524,29.3759,28930.0
2019-09-12 14:00:00,37.51,37.55,37.45,37.5,41566.0,29.3759,29.4072,29.3289,29.368,41566.0
2019-09-12 14:30:00,37.5,37.63,37.48,37.5,39496.0,29.368,29.4698,29.3524,29.368,39496.0
2019-09-12 15:00:00,37.5,37.73,37.5,37.69,51489.0,29.368,29.5482,29.368,29.5168,51489.0
2019-09-12 15:30:00,37.69,37.77,37.55,37.59,190267.0,29.5168,29.5795,29.4072,29.4385,190267.0
2019-09-13 09:30:00,37.77,38.33,37.73,37.75,80374.0,29.5795,30.018,29.5482,29.5638,80374.0
2019-09-13 10:00:00,37.73,37.91,37.61,37.85,55229.0,29.5482,29.6891,29.4542,29.6421,55229.0
2019-09-13 10:30:00,37.84,37.94,37.75,37.85,61336.0,29.6343,29.7126,29.5638,29.6421,61336.0
2019-09-13 11:00:00,37.87,38.08,37.83,38.05,44848.0,29.6578,29.8223,29.6265,29.7988,44848.0
2019-09-13 11:30:00,38.05,38.17,38.03,38.14,45559.0,29.7988,29.8927,29.7831,29.8693,45559.0
2019-09-13 12:00:00,38.13,38.24,38.11,38.23,78831.0,29.8614,29.9476,29.8458,29.9397,78831.0
2019-09-13 12:30:00,38.23,38.35,38.23,38.34,44985.0,29.9397,30.0337,29.9397,30.0259,44985.0
2019-09-13 13:00:00,38.34,38.34,38.21,38.23,43239.0,30.0259,30.0259,29.9241,29.9397,43239.0
2019-09-13 13:30:00,38.23,38.23,38.12,38.13,35969.0,29.9397,29.9397,29.8536,29.8614,35969.0
2019-09-13 14:00:00,38.13,38.19,38.09,38.11,41592.0,29.8614,29.9084,29.8301,29.8458,41592.0
2019-09-13 14:30:00,38.12,38.14,37.99,38.02,100072.0,29.8536,29.8693,29.7518,29.7753,100072.0
2019-09-13 15:00:00,38.01,38.16,37.95,38.11,92310.0,29.7674,29.8849,29.7205,29.8458,92310.0
2019-09-13 15:30:00,38.12,38.22,38.08,38.08,234478.0,29.8536,29.9319,29.8223,29.8223,234478.0
2019-09-16 09:30:00,37.61,38.13,37.43,38.05,44988.0,29.4542,29.8614,29.3132,29.7988,44988.0
2019-09-16 10:00:00,38.04,38.08,37.81,37.86,60347.0,29.7909,29.8223,29.6108,29.65,60347.0
2019-09-16 10:30:00,37.87,37.97,37.84,37.86,58872.0,29.6578,29.7361,29.6343,29.65,58872.0
2019-09-16 11:00:00,37.88,37.95,37.77,37.83,53881.0,29.6656,29.7205,29.5795,29.6265,53881.0
2019-09-16 11:30:00,37.82,37.85,37.52,37.57,116555.0,29.6186,29.6421,29.3837,29.4229,116555.0
2019-09-16 12:00:00,37.55,37.59,37.44,37.53,61620.0,29.4072,29.4385,29.321,29.3915,61620.0
2019-09-16 12:30:00,37.53,37.64,37.52,37.63,42193.0,29.3915,29.4777,29.3837,29.4698,42193.0
2019-09-16 13:00:00,37.62,37.8,37.62,37.77,23802.0,29.462,29.603,29.462,29.5795,23802.0
2019-09-16 13:30:00,37.78,37.81,37.71,37.75,25042.0,29.5873,29.6108,29.5325,29.5638,25042.0
2019-09-16 14:00:00,37.75,37.89,37.72,37.88,22256.0,29.5638,29.6735,29.5403,29.6656,22256.0
2019-09-16 14:30:00,37.86,37.91,37.76,37.8,28209.0,29.65,29.6891,29.5717,29.603,28209.0
2019-09-16 15:00:00,37.8,37.85,37.74,37.76,33254.0,29.603,29.6421,29.556,29.5717,33254.0
2019-09-16 15:30:00,37.75,37.86,37.72,37.77,115489.0,29.5638,29.65,29.5403,29.5795,115489.0
2019-09-17 09:30:00,37.43,37.44,36.76,37.0,108281.0,29.3132,29.321,28.7885,28.9765,108281.0
2019-09-17 10:00:00,37.01,37.05,36.7,36.75,56377.0,28.9843,29.0156,28.7415,28.7807,56377.0
2019-09-17 10:30:00,36.76,37.1,36.76,37.0,115552.0,28.7885,29.0548,28.7885,28.9765,115552.0
2019-09-17 11:00:00,37.0,37.07,36.87,37.01,56683.0,28.9765,29.0313,28.8747,28.9843,56683.0
2019-09-17 11:30:00,37.02,37.06,36.82,36.87,98831.0,28.9921,29.0235,28.8355,28.8747,98831.0
2019-09-17 12:00:00,36.87,36.88,36.72,36.82,74826.0,28.8747,28.8825,28.7572,28.8355,74826.0
2019-09-17 12:30:00,36.82,36.83,36.61,36.7,87672.0,28.8355,28.8433,28.671,28.7415,87672.0
2019-09-17 13:00:00,36.72,36.95,36.68,36.91,48408.0,28.7572,28.9373,28.7259,28.906,48408.0
2019-09-17 13:30:00,36.91,37.0,36.87,36.93,48130.0,28.906,28.9765,28.8747,28.9216,48130.0
2019-09-17 14:00:00,36.98,36.98,36.74,36.78,34780.0,28.9608,28.9608,28.7728,28.8042,34780.0
2019-09-17 14:30:00,36.78,36.89,36.77,36.88,67802.0,28.8042,28.8903,28.7963,28.8825,67802.0
2019-09-17 15:00:00,36.88,36.95,36.81,36.84,77397.0,28.8825,28.9373,28.8277,28.8512,77397.0
2019-09-17 15:30:00,36.84,36.9,36.73,36.81,219706.0,28.8512,28.8981,28.765,28.8277,219706.0
2019-09-18 09:30:00,36.41,36.68,36.21,36.55,72442.0,28.7439,28.957,28.586,28.8544,72442.0
2019-09-18 10:00:00,36.54,36.74,36.52,36.74,64210.0,28.8465,29.0044,28.8307,29.0044,64210.0
2019-09-18 10:30:00,36.75,36.81,36.59,36.63,44953.0,29.0123,29.0596,28.886,28.9175,44953.0
2019-09-18 11:00:00,36.64,36.67,36.55,36.61,48907.0,28.9254,28.9491,28.8544,28.9018,48907.0
2019-09-18 11:30:00,36.62,36.67,36.54,36.67,31012.0,28.9097,28.9491,28.8465,28.9491,31012.0
2019-09-18 12:00:00,36.68,36.81,36.67,36.8,27562.0,28.957,29.0596,28.9491,29.0518,27562.0
2019-09-18 12:30:00,36.8,36.84,36.73,36.75,112139.0,29.0518,29.0833,28.9965,29.0123,112139.0
2019-09-18 13:00:00,36.75,36.76,36.6,36.61,58596.0,29.0123,29.0202,28.8939,28.9018,58596.0
2019-09-18 13:30:00,36.61,36.7,36.57,36.68,52580.0,28.9018,28.9728,28.8702,28.957,52580.0
2019-09-18 14:00:00,36.68,36.97,36.63,36.82,57723.0,28.957,29.186,28.9175,29.0675,57723.0
2019-09-18 14:30:00,36.82,37.06,36.75,36.85,55311.0,29.0675,29.257,29.0123,29.0912,55311.0
2019-09-18 15:00:00,36.88,37.14,36.86,37.14,64908.0,29.1149,29.3202,29.0991,29.3202,64908.0
2019-09-18 15:30:00,37.15,37.38,37.14,37.28,490938.0,29.3281,29.5096,29.3202,29.4307,490938.0
2019-09-19 09:30:00,37.17,37.25,36.96,37.13,33956.0,29.3438,29.407,29.1781,29.3123,33956.0
2019-09-19 10:00:00,37.13,37.3,36.97,37.26,58916.0,29.3123,29.4465,29.186,29.4149,58916.0
2019-09-19 10:30:00,37.27,37.36,37.24,37.29,64584.0,29.4228,29.4938,29.3991,29.4386,64584.0
2019-09-19 11:00:00,37.3,37.35,37.25,37.3,45839.0,29.4465,29.4859,29.407,29.4465,45839.0
2019-09-19 11:30:00,37.3,37.31,37.04,37.08,39656.0,29.4465,29.4544,29.2412,29.2728,39656.0
2019-09-19 12:00:00,37.08,37.08,36.86,36.86,52335.0,29.2728,29.2728,29.0991,29.0991,52335.0
2019-09-19 12:30:00,36.87,36.92,36.8,36.83,57411.0,29.107,29.1465,29.0518,29.0754,57411.0
2019-09-19 13:00:00,36.83,36.91,36.81,36.88,32969.0,29.0754,29.1386,29.0596,29.1149,32969.0
2019-09-19 13:30:00,36.88,36.88,36.78,36.82,29009.0,29.1149,29.1149,29.036,29.0675,29009.0
2019-09-19 14:00:00,36.82,36.9,36.81,36.81,26240.0,29.0675,29.1307,29.0596,29.0596,26240.0
2019-09-19 14:30:00,36.82,36.82,36.42,36.44,94224.0,29.0675,29.0675,28.7518,28.7675,94224.0
2019-09-19 15:00:00,36.44,36.49,36.28,36.29,129316.0,28.7675,28.807,28.6412,28.6491,129316.0
2019-09-19 15:30:00,36.29,36.34,36.1,36.17,339192.0,28.6491,28.6886,28.4991,28.5544,339192.0
2019-09-20 09:30:00,36.23,36.59,36.14,36.28,196618.0,28.6018,28.886,28.5307,28.6412,196618.0
2019-09-20 10:00:00,36.27,36.45,36.2,36.44,49511.0,28.6333,28.7754,28.5781,28.7675,49511.0
2019-09-20 10:30:00,36.44,36.49,36.37,36.42,58775.0,28.7675,28.807,28.7123,28.7518,58775.0
2019-09-20 11:00:00,36.42,36.48,36.3,36.35,42249.0,28.7518,28.7991,28.657,28.6965,42249.0
2019-09-20 11:30:00,36.36,36.42,36.3,36.4,35322.0,28.7044,28.7518,28.657,28.736,35322.0
2019-09-20 12:00:00,36.39,36.64,36.39,36.64,41360.0,28.7281,28.9254,28.7281,28.9254,41360.0
2019-09-20 12:30:00,36.64,36.64,36.54,36.59,33711.0,28.9254,28.9254,28.8465,28.886,33711.0
2019-09-20 13:00:00,36.59,36.6,36.12,36.27,91016.0,28.886,28.8939,28.5149,28.6333,91016.0
2019-09-20 13:30:00,36.28,36.35,36.19,36.33,68929.0,28.6412,28.6965,28.5702,28.6807,68929.0
2019-09-20 14:00:00,36.37,36.43,36.31,36.41,69075.0,28.7123,28.7597,28.6649,28.7439,69075.0
2019-09-20 14:30:00,36.41,36.55,36.4,36.44,100904.0,28.7439,28.8544,28.736,28.7675,100904.0
2019-09-20 15:00:00,36.44,36.47,35.97,35.98,103107.0,28.7675,28.7912,28.3965,28.4044,103107.0
2019-09-20 15:30:00,36.0,36.35,36.0,36.12,430065.0,28.4202,28.6965,28.4202,28.5149,430065.0
2019-09-23 09:30:00,35.81,36.3,35.81,36.09,40503.0,28.2702,28.657,28.2702,28.4912,40503.0
2019-09-23 10:00:00,36.09,36.09,35.87,36.02,36865.0,28.4912,28.4912,28.3176,28.436,36865.0
2019-09-23 10:30:00,36.02,36.13,35.81,35.88,60333.0,28.436,28.5228,28.2702,28.3255,60333.0
2019-09-23 11:00:00,35.88,36.15,35.88,36.02,47347.0,28.3255,28.5386,28.3255,28.436,47347.0
2019-09-23 11:30:00,36.02,36.14,36.01,36.08,47182.0,28.436,28.5307,28.4281,28.4833,47182.0
2019-09-23 12:00:00,36.08,36.17,36.03,36.13,34898.0,28.4833,28.5544,28.4439,28.5228,34898.0
2019-09-23 12:30:00,36.13,36.17,36.09,36.13,29512.0,28.5228,28.5544,28.4912,28.5228,29512.0
2019-09-23 13:00:00,36.13,36.28,36.13,36.26,24028.0,28.5228,28.6412,28.5228,28.6254,24028.0
2019-09-23 13:30:00,36.27,36.3,36.18,36.28,43896.0,28.6333,28.657,28.5623,28.6412,43896.0
2019-09-23 14:00:00,36.29,36.34,36.22,36.33,43767.0,28.6491,28.6886,28.5939,28.6807,43767.0
2019-09-23 14:30:00,36.33,36.34,36.27,36.31,36358.0,28.6807,28.6886,28.6333,28.6649,36358.0
2019-09-23 15:00:00,36.32,36.52,36.32,36.51,54932.0,28.6728,28.8307,28.6728,28.8228,54932.0
2019-09-23 15:30:00,36.5,36.5,36.3,36.32,163640.0,28.8149,28.8149,28.657,28.6728,163640.0
2019-09-24 09:30:00,36.3,36.36,36.0,36.0,59858.0,28.657,28.7044,28.4202,28.4202,59858.0
2019-09-24 10:00:00,35.98,35.98,35.7,35.73,58757.0,28.4044,28.4044,28.1834,28.207,58757.0
2019-09-24 10:30:00,35.73,35.86,35.64,35.68,62869.0,28.207,28.3097,28.136,28.1676,62869.0
2019-09-24 11:00:00,35.69,35.75,35.6,35.66,49015.0,28.1755,28.2228,28.1044,28.1518,49015.0
2019-09-24 11:30:00,35.66,35.68,35.45,35.45,68421.0,28.1518,28.1676,27.986,27.986,68421.0
2019-09-24 12:00:00,35.45,35.56,35.37,35.43,47494.0,27.986,28.0728,27.9228,27.9702,47494.0
2019-09-24 12:30:00,35.44,35.44,35.16,35.16,47984.0,27.9781,27.9781,27.7571,27.7571,47984.0
2019-09-24 13:00:00,35.16,35.2,34.88,34.88,101985.0,27.7571,27.7886,27.536,27.536,101985.0
2019-09-24 13:30:00,34.88,35.16,34.87,35.05,113342.0,27.536,27.7571,27.5281,27.6702,113342.0
2019-09-24 14:00:00,35.05,35.3,34.92,35.27,86962.0,27.6702,27.8676,27.5676,27.8439,86962.0
2019-09-24 14:30:00,35.27,35.34,35.07,35.08,66483.0,27.8439,27.8992,27.686,27.6939,66483.0
2019-09-24 15:00:00,35.09,35.18,34.97,35.01,74062.0,27.7018,27.7728,27.6071,27.6386,74062.0
2019-09-24 15:30:00,35.01,35.17,34.93,35.09,216476.0,27.6386,27.7649,27.5755,27.7018,216476.0
2019-09-25 09:30:00,35.11,35.56,35.04,35.33,44604.0,27.7176,28.0728,27.6623,27.8913,44604.0
2019-09-25 10:00:00,35.34,35.52,35.23,35.47,39082.0,27.8992,28.0413,27.8123,28.0018,39082.0
2019-09-25 10:30:00,35.47,35.67,35.42,35.64,35683.0,28.0018,28.1597,27.9623,28.136,35683.0
2019-09-25 11:00:00,35.62,35.87,35.58,35.81,44918.0,28.1202,28.3176,28.0886,28.2702,44918.0
2019-09-25 11:30:00,35.82,35.87,35.75,35.8,45493.0,28.2781,28.3176,28.2228,28.2623,45493.0
2019-09-25 12:00:00,35.8,35.92,35.75,35.85,35104.0,28.2623,28.357,28.2228,28.3018,35104.0
2019-09-25 12:30:00,35.86,35.91,35.69,35.71,54346.0,28.3097,28.3491,28.1755,28.1913,54346.0
2019-09-25 13:00:00,35.7,35.79,35.69,35.72,65655.0,28.1834,28.2544,28.1755,28.1991,65655.0
2019-09-25 13:30:00,35.72,35.93,35.72,35.91,37596.0,28.1991,28.3649,28.1991,28.3491,37596.0
2019-09-25 14:00:00,35.92,36.05,35.92,36.02,47514.0,28.357,28.4597,28.357,28.436,47514.0
2019-09-25 14:30:00,36.01,36.05,35.95,36.0,80299.0,28.4281,28.4597,28.3807,28.4202,80299.0
2019-09-25 15:00:00,36.0,36.02,35.92,35.99,67720.0,28.4202,28.436,28.357,28.4123,67720.0
2019-09-25 15:30:00,35.99,36.05,35.85,35.9,168079.0,28.4123,28.4597,28.3018,28.3412,168079.0
2019-09-26 09:30:00,35.73,35.94,35.65,35.72,27625.0,28.207,28.3728,28.1439,28.1991,27625.0
2019-09-26 10:00:00,35.73,35.85,35.46,35.53,46768.0,28.207,28.3018,27.9939,28.0492,46768.0
2019-09-26 10:30:00,35.55,35.67,35.46,35.6,33661.0,28.0649,28.1597,27.9939,28.1044,33661.0
2019-09-26 11:00:00,35.61,35.61,35.37,35.43,41280.0,28.1123,28.1123,27.9228,27.9702,41280.0
2019-09-26 11:30:00,35.43,35.54,35.37,35.43,31518.0,27.9702,28.057,27.9228,27.9702,31518.0
2019-09-26 12:00:00,35.43,35.58,35.38,35.57,28711.0,27.9702,28.0886,27.9307,28.0807,28711.0
2019-09-26 12:30:00,35.56,35.61,35.52,35.56,28392.0,28.0728,28.1123,28.0413,28.0728,28392.0
2019-09-26 13:00:00,35.57,35.58,35.41,35.42,48655.0,28.0807,28.0886,27.9544,27.9623,48655.0
2019-09-26 13:30:00,35.42,35.53,35.4,35.51,39306.0,27.9623,28.0492,27.9465,28.0334,39306.0
2019-09-26 14:00:00,35.53,35.61,35.5,35.52,38325.0,28.0492,28.1123,28.0255,28.0413,38325.0
2019-09-26 14:30:00,35.52,35.59,35.51,35.52,47039.0,28.0413,28.0965,28.0334,28.0413,47039.0
2019-09-26 15:00:00,35.51,35.58,35.5,35.51,63101.0,28.0334,28.0886,28.0255,28.0334,63101.0
2019-09-26 15:30:00,35.52,35.64,35.46,35.47,163792.0,28.0413,28.136,27.9939,28.0018,163792.0
2019-09-27 09:30:00,35.93,36.5,35.9,36.19,55103.0,28.3649,28.8149,28.3412,28.5702,55103.0
2019-09-27 10:00:00,36.18,36.27,36.0,36.1,35402.0,28.5623,28.6333,28.4202,28.4991,35402.0
2019-09-27 10:30:00,36.11,36.14,35.97,36.12,26685.0,28.507,28.5307,28.3965,28.5149,26685.0
2019-09-27 11:00:00,36.11,36.14,35.93,36.0,96303.0,28.507,28.5307,28.3649,28.4202,96303.0
2019-09-27 11:30:00,35.99,36.01,35.68,35.89,38286.0,28.4123,28.4281,28.1676,28.3334,38286.0
2019-09-27 12:00:00,35.87,35.91,35.76,35.8,14742.0,28.3176,28.3491,28.2307,28.2623,14742.0
2019-09-27 12:30:00,35.79,35.81,35.63,35.67,18522.0,28.2544,28.2702,28.1281,28.1597,18522.0
2019-09-27 13:00:00,35.66,35.71,35.58,35.64,33290.0,28.1518,28.1913,28.0886,28.136,33290.0
2019-09-27 13:30:00,35.63,35.64,35.5,35.61,26218.0,28.1281,28.136,28.0255,28.1123,26218.0
2019-09-27 14:00:00,35.64,35.68,35.6,35.65,24062.0,28.136,28.1676,28.1044,28.1439,24062.0
2019-09-27 14:30:00,35.62,35.64,35.47,35.49,24624.0,28.1202,28.136,28.0018,28.0176,24624.0
2019-09-27 15:00:00,35.51,35.62,35.43,35.58,33072.0,28.0334,28.1202,27.9702,28.0886,33072.0
2019-09-27 15:30:00,35.55,35.71,35.55,35.65,154806.0,28.0649,28.1913,28.0649,28.1439,154806.0
2019-09-30 09:30:00,35.78,35.87,35.52,35.66,27479.0,28.2465,28.3176,28.0413,28.1518,27479.0
2019-09-30 10:00:00,35.65,35.78,35.54,35.56,23879.0,28.1439,28.2465,28.057,28.0728,23879.0
2019-09-30 10:30:00,35.56,35.64,35.48,35.64,18981.0,28.0728,28.136,28.0097,28.136,18981.0
2019-09-30 11:00:00,35.65,35.69,35.55,35.66,24952.0,28.1439,28.1755,28.0649,28.1518,24952.0
2019-09-30 11:30:00,35.69,35.75,35.64,35.69,34432.0,28.1755,28.2228,28.136,28.1755,34432.0
2019-09-30 12:00:00,35.69,35.83,35.67,35.83,37663.0,28.1755,28.286,28.1597,28.286,37663.0
2019-09-30 12:30:00,35.83,35.93,35.78,35.89,36878.0,28.286,28.3649,28.2465,28.3334,36878.0
2019-09-30 13:00:00,35.9,36.02,35.89,35.94,46298.0,28.3412,28.436,28.3334,28.3728,46298.0
2019-09-30 13:30:00,35.94,36.04,35.93,36.01,28962.0,28.3728,28.4518,28.3649,28.4281,28962.0
2019-09-30 14:00:00,36.01,36.01,35.89,35.89,27063.0,28.4281,28.4281,28.3334,28.3334,27063.0
2019-09-30 14:30:00,35.89,35.99,35.89,35.98,29509.0,28.3334,28.4123,28.3334,28.4044,29509.0
2019-09-30 15:00:00,35.99,36.03,35.92,35.97,43217.0,28.4123,28.4439,28.357,28.3965,43217.0
2019-09-30 15:30:00,35.97,36.02,35.74,35.77,195258.0,28.3965,28.436,28.2149,28.2386,195258.0
2019-10-01 09:30:00,36.05,36.39,35.93,36.19,43741.0,28.4597,28.7281,28.3649,28.5702,43741.0
2019-10-01 10:00:00,36.18,36.18,35.39,35.45,63718.0,28.5623,28.5623,27.9386,27.986,63718.0
2019-10-01 10:30:00,35.45,35.58,35.33,35.36,47023.0,27.986,28.0886,27.8913,27.9149,47023.0
2019-10-01 11:00:00,35.32,35.44,35.3,35.34,34220.0,27.8834,27.9781,27.8676,27.8992,34220.0
2019-10-01 11:30:00,35.35,35.37,35.06,35.08,40912.0,27.907,27.9228,27.6781,27.6939,40912.0
2019-10-01 12:00:00,35.08,35.09,34.9,34.95,36098.0,27.6939,27.7018,27.5518,27.5913,36098.0
2019-10-01 12:30:00,34.95,35.14,34.94,34.95,42120.0,27.5913,27.7413,27.5834,27.5913,42120.0
2019-10-01 13:00:00,34.94,34.95,34.71,34.72,49044.0,27.5834,27.5913,27.4018,27.4097,49044.0
2019-10-01 13:30:00,34.72,34.76,34.48,34.48,66507.0,27.4097,27.4413,27.2202,27.2202,66507.0
2019-10-01 14:00:00,34.46,34.5,34.37,34.46,44895.0,27.2044,27.236,27.1334,27.2044,44895.0
2019-10-01 14:30:00,34.5,34.61,34.45,34.48,75982.0,27.236,27.3229,27.1965,27.2202,75982.0
2019-10-01 15:00:00,34.48,34.7,34.38,34.69,128965.0,27.2202,27.3939,27.1413,27.386,128965.0
2019-10-01 15:30:00,34.69,34.69,34.49,34.49,178070.0,27.386,27.386,27.2281,27.2281,178070.0
2019-10-02 09:30:00,34.08,34.25,33.78,34.02,46044.0,26.9044,27.0387,26.6676,26.8571,46044.0
2019-10-02 10:00:00,34.02,34.37,33.97,34.19,40367.0,26.8571,27.1334,26.8176,26.9913,40367.0
2019-10-02 10:30:00,34.16,34.16,34.0,34.16,49508.0,26.9676,26.9676,26.8413,26.9676,49508.0
2019-10-02 11:00:00,34.16,34.27,34.02,34.06,76586.0,26.9676,27.0544,26.8571,26.8887,76586.0
2019-10-02 11:30:00,34.06,34.07,33.88,33.93,44154.0,26.8887,26.8966,26.7466,26.786,44154.0
2019-10-02 12:00:00,33.91,33.97,33.81,33.88,35275.0,26.7702,26.8176,26.6913,26.7466,35275.0
2019-10-02 12:30:00,33.87,33.89,33.74,33.8,35569.0,26.7387,26.7545,26.636,26.6834,35569.0
2019-10-02 13:00:00,33.8,33.97,33.79,33.94,59431.0,26.6834,26.8176,26.6755,26.7939,59431.0
2019-10-02 13:30:00,33.95,33.95,33.78,33.8,44599.0,26.8018,26.8018,26.6676,26.6834,44599.0
2019-10-02 14:00:00,33.8,33.92,33.72,33.88,62942.0,26.6834,26.7781,26.6202,26.7466,62942.0
2019-10-02 14:30:00,33.88,34.04,33.87,33.92,55558.0,26.7466,26.8729,26.7387,26.7781,55558.0
2019-10-02 15:00:00,33.93,34.04,33.82,33.98,89676.0,26.786,26.8729,26.6992,26.8255,89676.0
2019-10-02 15:30:00,33.98,34.03,33.81,33.92,237343.0,26.8255,26.865,26.6913,26.7781,237343.0
2019-10-03 09:30:00,33.69,34.03,33.62,33.95,47472.0,26.5966,26.865,26.5413,26.8018,47472.0
2019-10-03 10:00:00,33.95,33.95,33.24,33.54,75337.0,26.8018,26.8018,26.2413,26.4781,75337.0
2019-10-03 10:30:00,33.51,33.63,33.26,33.33,125208.0,26.4545,26.5492,26.2571,26.3124,125208.0
2019-10-03 11:00:00,33.31,33.69,33.31,33.49,101461.0,26.2966,26.5966,26.2966,26.4387,101461.0
2019-10-03 11:30:00,33.47,33.48,33.21,33.22,42584.0,26.4229,26.4308,26.2176,26.2255,42584.0
2019-10-03 12:00:00,33.24,33.33,33.17,33.3,30270.0,26.2413,26.3124,26.186,26.2887,30270.0
2019-10-03 12:30:00,33.29,33.41,33.28,33.38,23519.0,26.2808,26.3755,26.2729,26.3518,23519.0
2019-10-03 13:00:00,33.4,33.53,33.39,33.52,22661.0,26.3676,26.4703,26.3597,26.4624,22661.0
2019-10-03 13:30:00,33.51,33.67,33.51,33.55,67641.0,26.4545,26.5808,26.4545,26.486,67641.0
2019-10-03 14:00:00,33.57,33.88,33.52,33.8,59350.0,26.5018,26.7466,26.4624,26.6834,59350.0
2019-10-03 14:30:00,33.8,33.9,33.76,33.77,64756.0,26.6834,26.7623,26.6518,26.6597,64756.0
2019-10-03 15:00:00,33.77,33.87,33.77,33.84,58753.0,26.6597,26.7387,26.6597,26.715,58753.0
2019-10-03 15:30:00,33.85,33.95,33.76,33.95,156481.0,26.7229,26.8018,26.6518,26.8018,156481.0
2019-10-04 09:30:00,33.91,34.09,33.75,33.89,43704.0,26.7702,26.9123,26.6439,26.7545,43704.0
2019-10-04 10:00:00,33.92,33.93,33.7,33.7,40101.0,26.7781,26.786,26.6045,26.6045,40101.0
2019-10-04 10:30:00,33.69,33.86,33.64,33.79,50904.0,26.5966,26.7308,26.5571,26.6755,50904.0
2019-10-04 11:00:00,33.79,33.93,33.71,33.92,33623.0,26.6755,26.786,26.6124,26.7781,33623.0
2019-10-04 11:30:00,33.91,34.08,33.91,34.04,32149.0,26.7702,26.9044,26.7702,26.8729,32149.0
2019-10-04 12:00:00,34.05,34.11,33.99,34.09,26599.0,26.8808,26.9281,26.8334,26.9123,26599.0
2019-10-04 12:30:00,34.09,34.09,33.96,34.01,30632.0,26.9123,26.9123,26.8097,26.8492,30632.0
2019-10-04 13:00:00,34.01,34.05,33.96,34.05,27506.0,26.8492,26.8808,26.8097,26.8808,27506.0
2019-10-04 13:30:00,34.05,34.17,34.0,34.14,38652.0,26.8808,26.9755,26.8413,26.9518,38652.0
2019-10-04 14:00:00,34.15,34.28,34.15,34.22,28329.0,26.9597,27.0623,26.9597,27.015,28329.0
2019-10-04 14:30:00,34.23,34.24,34.15,34.19,43800.0,27.0229,27.0308,26.9597,26.9913,43800.0
2019-10-04 15:00:00,34.2,34.31,34.19,34.31,60167.0,26.9992,27.086,26.9913,27.086,60167.0
2019-10-04 15:30:00,34.31,34.51,34.3,34.49,179791.0,27.086,27.2439,27.0781,27.2281,179791.0
2019-10-07 09:30:00,34.23,34.54,34.23,34.46,42740.0,27.0229,27.2676,27.0229,27.2044,42740.0
2019-10-07 10:00:00,34.42,34.51,34.4,34.41,34951.0,27.1729,27.2439,27.1571,27.165,34951.0
2019-10-07 10:30:00,34.42,34.44,34.3,34.31,35732.0,27.1729,27.1887,27.0781,27.086,35732.0
2019-10-07 11:00:00,34.31,34.41,34.24,34.3,32568.0,27.086,27.165,27.0308,27.0781,32568.0
2019-10-07 11:30:00,34.29,34.35,34.24,34.28,30962.0,27.0702,27.1176,27.0308,27.0623,30962.0
2019-10-07 12:00:00,34.3,34.34,34.24,34.34,27195.0,27.0781,27.1097,27.0308,27.1097,27195.0
2019-10-07 12:30:00,34.34,34.34,34.26,34.32,18108.0,27.1097,27.1097,27.0465,27.0939,18108.0
2019-10-07 13:00:00,34.32,34.36,34.19,34.23,20004.0,27.0939,27.1255,26.9913,27.0229,20004.0
2019-10-07 13:30:00,34.23,34.54,34.23,34.48,25990.0,27.0229,27.2676,27.0229,27.2202,25990.0
2019-10-07 14:00:00,34.48,34.48,34.24,34.28,45969.0,27.2202,27.2202,27.0308,27.0623,45969.0
2019-10-07 14:30:00,34.28,34.29,33.98,34.05,77505.0,27.0623,27.0702,26.8255,26.8808,77505.0
2019-10-07 15:00:00,34.05,34.13,34.0,34.08,81149.0,26.8808,26.9439,26.8413,26.9044,81149.0
2019-10-07 15:30:00,34.08,34.11,33.95,34.02,223788.0,26.9044,26.9281,26.8018,26.8571,223788.0
2019-10-08 09:30:00,33.46,33.56,33.28,33.36,56197.0,26.415,26.4939,26.2729,26.336,56197.0
2019-10-08 10:00:00,33.34,33.45,33.18,33.38,50617.0,26.3203,26.4071,26.1939,26.3518,50617.0
2019-10-08 10:30:00,33.38,33.52,33.26,33.52,64203.0,26.3518,26.4624,26.2571,26.4624,64203.0
2019-10-08 11:00:00,33.49,33.49,33.19,33.2,81300.0,26.4387,26.4387,26.2018,26.2097,81300.0
2019-10-08 11:30:00,33.2,33.22,33.04,33.12,90123.0,26.2097,26.2255,26.0834,26.1466,90123.0
2019-10-08 12:00:00,33.13,33.22,33.05,33.1,49731.0,26.1545,26.2255,26.0913,26.1308,49731.0
2019-10-08 12:30:00,33.11,33.24,33.05,33.15,47881.0,26.1387,26.2413,26.0913,26.1703,47881.0
2019-10-08 13:00:00,33.15,33.35,33.12,33.33,24837.0,26.1703,26.3281,26.1466,26.3124,24837.0
2019-10-08 13:30:00,33.33,33.42,33.31,33.31,44147.0,26.3124,26.3834,26.2966,26.2966,44147.0
2019-10-08 14:00:00,33.32,33.32,33.2,33.22,23474.0,26.3045,26.3045,26.2097,26.2255,23474.0
2019-10-08 14:30:00,33.24,33.37,33.12,33.19,41626.0,26.2413,26.3439,26.1466,26.2018,41626.0
2019-10-08 15:00:00,33.26,33.28,33.08,33.15,41138.0,26.2571,26.2729,26.115,26.1703,41138.0
2019-10-08 15:30:00,33.15,33.21,32.92,33.0,189873.0,26.1703,26.2176,25.9887,26.0518,189873.0
2019-10-09 09:30:00,33.34,33.34,33.0,33.02,56847.0,26.3203,26.3203,26.0518,26.0676,56847.0
2019-10-09 10:00:00,33.01,33.05,32.9,33.01,79090.0,26.0597,26.0913,25.9729,26.0597,79090.0
2019-10-09 10:30:00,33.0,33.03,32.87,32.95,44977.0,26.0518,26.0755,25.9492,26.0124,44977.0
2019-10-09 11:00:00,32.96,33.08,32.81,33.04,28995.0,26.0203,26.115,25.9018,26.0834,28995.0
2019-10-09 11:30:00,33.06,33.09,32.87,32.88,50282.0,26.0992,26.1229,25.9492,25.9571,50282.0
2019-10-09 12:00:00,32.88,33.02,32.87,32.97,45512.0,25.9571,26.0676,25.9492,26.0282,45512.0
2019-10-09 12:30:00,32.98,33.0,32.86,32.93,52680.0,26.0361,26.0518,25.9413,25.9966,52680.0
2019-10-09 13:00:00,32.94,33.02,32.9,32.95,38309.0,26.0045,26.0676,25.9729,26.0124,38309.0
2019-10-09 13:30:00,32.95,33.07,32.94,32.98,36470.0,26.0124,26.1071,26.0045,26.0361,36470.0
2019-10-09 14:00:00,32.98,33.05,32.94,33.05,26677.0,26.0361,26.0913,26.0045,26.0913,26677.0
2019-10-09 14:30:00,33.04,33.2,33.03,33.1,87599.0,26.0834,26.2097,26.0755,26.1308,87599.0
2019-10-09 15:00:00,33.09,33.2,33.06,33.18,139328.0,26.1229,26.2097,26.0992,26.1939,139328.0
2019-10-09 15:30:00,33.18,33.29,33.07,33.2,185358.0,26.1939,26.2808,26.1071,26.2097,185358.0
2019-10-10 09:30:00,33.43,34.0,33.28,33.95,90267.0,26.3913,26.8413,26.2729,26.8018,90267.0
2019-10-10 10:00:00,33.98,33.98,33.76,33.82,40095.0,26.8255,26.8255,26.6518,26.6992,40095.0
2019-10-10 10:30:00,33.83,33.99,33.76,33.99,35640.0,26.7071,26.8334,26.6518,26.8334,35640.0
2019-10-10 11:00:00,33.99,34.0,33.83,33.86,49893.0,26.8334,26.8413,26.7071,26.7308,49893.0
2019-10-10 11:30:00,33.86,33.96,33.83,33.91,32062.0,26.7308,26.8097,26.7071,26.7702,32062.0
2019-10-10 12:00:00,33.91,33.95,33.78,33.79,35505.0,26.7702,26.8018,26.6676,26.6755,35505.0
2019-10-10 12:30:00,33.8,33.85,33.72,33.82,35541.0,26.6834,26.7229,26.6202,26.6992,35541.0
2019-10-10 13:00:00,33.82,33.82,33.66,33.67,25203.0,26.6992,26.6992,26.5729,26.5808,25203.0
2019-10-10 13:30:00,33.66,33.74,33.62,33.7,37841.0,26.5729,26.636,26.5413,26.6045,37841.0
2019-10-10 14:00:00,33.7,33.77,33.54,33.66,48007.0,26.6045,26.6597,26.4781,26.5729,48007.0
2019-10-10 14:30:00,33.67,33.69,33.57,33.67,74071.0,26.5808,26.5966,26.5018,26.5808,74071.0
2019-10-10 15:00:00,33.67,33.86,33.64,33.84,74592.0,26.5808,26.7308,26.5571,26.715,74592.0
2019-10-10 15:30:00,33.85,33.86,33.68,33.73,203308.0,26.7229,26.7308,26.5887,26.6281,203308.0
2019-10-11 09:30:00,34.59,34.72,34.4,34.6,114251.0,27.3071,27.4097,27.1571,27.315,114251.0
2019-10-11 10:00:00,34.61,34.86,34.59,34.71,18327.0,27.3229,27.5202,27.3071,27.4018,18327.0
2019-10-11 10:30:00,34.73,35.09,34.73,34.94,85956.0,27.4176,27.7018,27.4176,27.5834,85956.0
2019-10-11 11:00:00,34.94,35.15,34.92,35.1,61495.0,27.5834,27.7492,27.5676,27.7097,61495.0
2019-10-11 11:30:00,35.09,35.14,34.88,34.88,29089.0,27.7018,27.7413,27.536,27.536,29089.0
2019-10-11 12:00:00,34.91,34.94,34.77,34.89,31689.0,27.5597,27.5834,27.4492,27.5439,31689.0
2019-10-11 12:30:00,34.91,34.95,34.73,34.79,56901.0,27.5597,27.5913,27.4176,27.465,56901.0
2019-10-11 13:00:00,34.8,34.98,34.78,34.93,26379.0,27.4729,27.615,27.4571,27.5755,26379.0
2019-10-11 13:30:00,34.93,35.04,34.86,35.0,21369.0,27.5755,27.6623,27.5202,27.6307,21369.0
2019-10-11 14:00:00,35.01,35.03,34.91,34.98,35522.0,27.6386,27.6544,27.5597,27.615,35522.0
2019-10-11 14:30:00,34.98,35.05,34.95,34.97,46978.0,27.615,27.6702,27.5913,27.6071,46978.0
2019-10-11 15:00:00,34.98,35.08,34.93,35.08,95652.0,27.615,27.6939,27.5755,27.6939,95652.0
2019-10-11 15:30:00,35.08,35.1,34.67,34.71,212195.0,27.6939,27.7097,27.3702,27.4018,212195.0
2019-10-14 09:30:00,34.42,34.55,34.25,34.48,21773.0,27.1729,27.2755,27.0387,27.2202,21773.0
2019-10-14 10:00:00,34.49,34.6,34.43,34.49,30940.0,27.2281,27.315,27.1808,27.2281,30940.0
2019-10-14 10:30:00,34.5,34.62,34.5,34.62,14843.0,27.236,27.3308,27.236,27.3308,14843.0
2019-10-14 11:00:00,34.62,34.76,34.58,34.73,14084.0,27.3308,27.4413,27.2992,27.4176,14084.0
2019-10-14 11:30:00,34.71,34.81,34.69,34.7,24352.0,27.4018,27.4807,27.386,27.3939,24352.0
2019-10-14 12:00:00,34.7,34.85,34.69,34.74,22380.0,27.3939,27.5123,27.386,27.4255,22380.0
2019-10-14 12:30:00,34.74,34.79,34.72,34.74,17561.0,27.4255,27.465,27.4097,27.4255,17561.0
2019-10-14 13:00:00,34.72,34.77,34.7,34.77,11089.0,27.4097,27.4492,27.3939,27.4492,11089.0
2019-10-14 13:30:00,34.75,34.77,34.72,34.74,12780.0,27.4334,27.4492,27.4097,27.4255,12780.0
2019-10-14 14:00:00,34.73,34.86,34.72,34.84,55437.0,27.4176,27.5202,27.4097,27.5044,55437.0
2019-10-14 14:30:00,34.84,34.93,34.84,34.84,72187.0,27.5044,27.5755,27.5044,27.5044,72187.0
2019-10-14 15:00:00,34.84,34.9,34.79,34.8,38916.0,27.5044,27.5518,27.465,27.4729,38916.0
2019-10-14 15:30:00,34.79,34.82,34.67,34.68,133970.0,27.465,27.4886,27.3702,27.3781,133970.0
2019-10-15 09:30:00,34.81,34.9,34.61,34.87,18464.0,27.4807,27.5518,27.3229,27.5281,18464.0
2019-10-15 10:00:00,34.88,35.02,34.77,35.02,40740.0,27.536,27.6465,27.4492,27.6465,40740.0
2019-10-15 10:30:00,35.05,35.28,35.0,35.26,35187.0,27.6702,27.8518,27.6307,27.836,35187.0
2019-10-15 11:00:00,35.26,35.29,35.07,35.11,27336.0,27.836,27.8597,27.686,27.7176,27336.0
2019-10-15 11:30:00,35.14,35.31,35.14,35.28,18159.0,27.7413,27.8755,27.7413,27.8518,18159.0
2019-10-15 12:00:00,35.3,35.41,35.29,35.41,22595.0,27.8676,27.9544,27.8597,27.9544,22595.0
2019-10-15 12:30:00,35.39,35.43,35.32,35.41,13468.0,27.9386,27.9702,27.8834,27.9544,13468.0
2019-10-15 13:00:00,35.41,35.44,35.25,35.27,20331.0,27.9544,27.9781,27.8281,27.8439,20331.0
2019-10-15 13:30:00,35.28,35.36,35.25,35.3,35375.0,27.8518,27.9149,27.8281,27.8676,35375.0
2019-10-15 14:00:00,35.3,35.43,35.27,35.33,21483.0,27.8676,27.9702,27.8439,27.8913,21483.0
2019-10-15 14:30:00,35.3,35.35,35.22,35.24,18358.0,27.8676,27.907,27.8044,27.8202,18358.0
2019-10-15 15:00:00,35.24,35.32,35.18,35.27,22861.0,27.8202,27.8834,27.7728,27.8439,22861.0
2019-10-15 15:30:00,35.27,35.29,35.09,35.1,141713.0,27.8439,27.8597,27.7018,27.7097,141713.0
2019-10-16 09:30:00,35.18,35.5,35.1,35.13,27295.0,27.7728,28.0255,27.7097,27.7334,27295.0
2019-10-16 10:00:00,35.16,35.33,35.1,35.27,18130.0,27.7571,27.8913,27.7097,27.8439,18130.0
2019-10-16 10:30:00,35.3,35.39,35.22,35.3,16777.0,27.8676,27.9386,27.8044,27.8676,16777.0
2019-10-16 11:00:00,35.33,35.37,35.1,35.11,18325.0,27.8913,27.9228,27.7097,27.7176,18325.0
2019-10-16 11:30:00,35.09,35.18,35.06,35.1,17686.0,27.7018,27.7728,27.6781,27.7097,17686.0
2019-10-16 12:00:00,35.09,35.11,34.93,34.97,19136.0,27.7018,27.7176,27.5755,27.6071,19136.0
2019-10-16 12:30:00,34.97,34.98,34.79,34.8,31224.0,27.6071,27.615,27.465,27.4729,31224.0
2019-10-16 13:00:00,34.8,34.82,34.7,34.7,24417.0,27.4729,27.4886,27.3939,27.3939,24417.0
2019-10-16 13:30:00,34.71,34.72,34.61,34.64,28558.0,27.4018,27.4097,27.3229,27.3465,28558.0
2019-10-16 14:00:00,34.65,34.81,34.65,34.73,34530.0,27.3544,27.4807,27.3544,27.4176,34530.0
2019-10-16 14:30:00,34.74,34.89,34.74,34.84,27607.0,27.4255,27.5439,27.4255,27.5044,27607.0
2019-10-16 15:00:00,34.83,34.9,34.81,34.88,38580.0,27.4965,27.5518,27.4807,27.536,38580.0
2019-10-16 15:30:00,34.9,34.95,34.8,34.88,169601.0,27.5518,27.5913,27.4729,27.536,169601.0
2019-10-17 09:30:00,35.12,35.2,34.87,35.12,17206.0,27.7255,27.7886,27.5281,27.7255,17206.0
2019-10-17 10:00:00,35.1,35.16,34.98,35.1,48308.0,27.7097,27.7571,27.615,27.7097,48308.0
2019-10-17 10:30:00,35.13,35.15,34.75,34.76,109577.0,27.7334,27.7492,27.4334,27.4413,109577.0
2019-10-17 11:00:00,34.76,34.97,34.7,34.96,16863.0,27.4413,27.6071,27.3939,27.5992,16863.0
2019-10-17 11:30:00,34.95,34.95,34.76,34.78,35684.0,27.5913,27.5913,27.4413,27.4571,35684.0
2019-10-17 12:00:00,34.77,34.86,34.73,34.85,18537.0,27.4492,27.5202,27.4176,27.5123,18537.0
2019-10-17 12:30:00,34.85,34.87,34.78,34.85,16417.0,27.5123,27.5281,27.4571,27.5123,16417.0
2019-10-17 13:00:00,34.85,34.92,34.84,34.89,21783.0,27.5123,27.5676,27.5044,27.5439,21783.0
2019-10-17 13:30:00,34.9,35.07,34.89,35.06,22817.0,27.5518,27.686,27.5439,27.6781,22817.0
2019-10-17 14:00:00,35.07,35.14,35.02,35.13,25710.0,27.686,27.7413,27.6465,27.7334,25710.0
2019-10-17 14:30:00,35.13,35.23,35.07,35.23,34269.0,27.7334,27.8123,27.686,27.8123,34269.0
2019-10-17 15:00:00,35.23,35.23,35.1,35.11,38904.0,27.8123,27.8123,27.7097,27.7176,38904.0
2019-10-17 15:30:00,35.11,35.2,35.07,35.1,135376.0,27.7176,27.7886,27.686,27.7097,135376.0
2019-10-18 09:30:00,35.01,35.23,34.99,35.06,24414.0,27.6386,27.8123,27.6228,27.6781,24414.0
2019-10-18 10:00:00,35.06,35.15,34.9,34.97,27059.0,27.6781,27.7492,27.5518,27.6071,27059.0
2019-10-18 10:30:00,34.97,35.1,34.89,35.04,58791.0,27.6071,27.7097,27.5439,27.6623,58791.0
2019-10-18 11:00:00,35.03,35.13,35.02,35.11,55695.0,27.6544,27.7334,27.6465,27.7176,55695.0
2019-10-18 11:30:00,35.1,35.1,34.98,35.02,32612.0,27.7097,27.7097,27.615,27.6465,32612.0
2019-10-18 12:00:00,35.0,35.05,34.89,34.95,26942.0,27.6307,27.6702,27.5439,27.5913,26942.0
2019-10-18 12:30:00,34.92,35.08,34.92,35.07,14661.0,27.5676,27.6939,27.5676,27.686,14661.0
2019-10-18 13:00:00,35.08,35.19,35.08,35.18,17221.0,27.6939,27.7807,27.6939,27.7728,17221.0
2019-10-18 13:30:00,35.16,35.27,35.16,35.23,32677.0,27.7571,27.8439,27.7571,27.8123,32677.0
2019-10-18 14:00:00,35.24,35.38,35.23,35.38,51376.0,27.8202,27.9307,27.8123,27.9307,51376.0
2019-10-18 14:30:00,35.38,35.39,35.31,35.35,20494.0,27.9307,27.9386,27.8755,27.907,20494.0
2019-10-18 15:00:00,35.37,35.37,35.26,35.3,87532.0,27.9228,27.9228,27.836,27.8676,87532.0
2019-10-18 15:30:00,35.29,35.41,35.26,35.27,119628.0,27.8597,27.9544,27.836,27.8439,119628.0
2019-10-21 09:30:00,35.77,36.19,35.62,36.09,40529.0,28.2386,28.5702,28.1202,28.4912,40529.0
2019-10-21 10:00:00,36.1,36.18,36.0,36.14,45343.0,28.4991,28.5623,28.4202,28.5307,45343.0
2019-10-21 10:30:00,36.14,36.2,36.02,36.17,38783.0,28.5307,28.5781,28.436,28.5544,38783.0
2019-10-21 11:00:00,36.22,36.31,36.17,36.26,44335.0,28.5939,28.6649,28.5544,28.6254,44335.0
2019-10-21 11:30:00,36.26,36.37,36.22,36.37,40340.0,28.6254,28.7123,28.5939,28.7123,40340.0
2019-10-21 12:00:00,36.35,36.41,36.31,36.36,37214.0,28.6965,28.7439,28.6649,28.7044,37214.0
2019-10-21 12:30:00,36.35,36.42,36.27,36.28,30619.0,28.6965,28.7518,28.6333,28.6412,30619.0
2019-10-21 13:00:00,36.28,36.28,36.02,36.04,33179.0,28.6412,28.6412,28.436,28.4518,33179.0
2019-10-21 13:30:00,36.05,36.09,35.93,36.06,56669.0,28.4597,28.4912,28.3649,28.4676,56669.0
2019-10-21 14:00:00,36.08,36.17,36.01,36.14,30182.0,28.4833,28.5544,28.4281,28.5307,30182.0
2019-10-21 14:30:00,36.14,36.23,36.1,36.23,51521.0,28.5307,28.6018,28.4991,28.6018,51521.0
2019-10-21 15:00:00,36.24,36.34,36.17,36.32,121258.0,28.6097,28.6886,28.5544,28.6728,121258.0
2019-10-21 15:30:00,36.31,36.43,36.25,36.25,344069.0,28.6649,28.7597,28.6176,28.6176,344069.0
2019-10-22 09:30:00,35.89,35.89,33.78,33.78,465546.0,28.3334,28.3334,26.6676,26.6676,465546.0
2019-10-22 10:00:00,33.81,34.55,33.73,34.45,349997.0,26.6913,27.2755,26.6281,27.1965,349997.0
2019-10-22 10:30:00,34.41,34.48,34.01,34.23,119997.0,27.165,27.2202,26.8492,27.0229,119997.0
2019-10-22 11:00:00,34.22,34.32,34.15,34.26,103602.0,27.015,27.0939,26.9597,27.0465,103602.0
2019-10-22 11:30:00,34.25,34.65,34.21,34.64,196498.0,27.0387,27.3544,27.0071,27.3465,196498.0
2019-10-22 12:00:00,34.64,34.89,34.56,34.83,95792.0,27.3465,27.5439,27.2834,27.4965,95792.0
2019-10-22 12:30:00,34.83,34.99,34.83,34.96,107931.0,27.4965,27.6228,27.4965,27.5992,107931.0
2019-10-22 13:00:00,34.95,35.08,34.93,35.02,74296.0,27.5913,27.6939,27.5755,27.6465,74296.0
2019-10-22 13:30:00,35.02,35.05,34.78,34.82,145532.0,27.6465,27.6702,27.4571,27.4886,145532.0
2019-10-22 14:00:00,34.82,35.0,34.81,34.98,84879.0,27.4886,27.6307,27.4807,27.615,84879.0
2019-10-22 14:30:00,34.98,34.98,34.47,34.51,106717.0,27.615,27.615,27.2123,27.2439,106717.0
2019-10-22 15:00:00,34.53,34.53,34.24,34.37,144520.0,27.2597,27.2597,27.0308,27.1334,144520.0
2019-10-22 15:30:00,34.36,34.5,34.02,34.1,360878.0,27.1255,27.236,26.8571,26.9202,360878.0
2019-10-23 09:30:00,33.54,34.6,33.52,34.56,187836.0,26.4781,27.315,26.4624,27.2834,187836.0
2019-10-23 10:00:00,34.55,34.61,34.3,34.41,97667.0,27.2755,27.3229,27.0781,27.165,97667.0
2019-10-23 10:30:00,34.42,34.75,34.38,34.72,101438.0,27.1729,27.4334,27.1413,27.4097,101438.0
2019-10-23 11:00:00,34.71,34.74,34.54,34.63,51307.0,27.4018,27.4255,27.2676,27.3386,51307.0
2019-10-23 11:30:00,34.63,34.86,34.6,34.79,74257.0,27.3386,27.5202,27.315,27.465,74257.0
2019-10-23 12:00:00,34.8,34.85,34.74,34.74,53735.0,27.4729,27.5123,27.4255,27.4255,53735.0
2019-10-23 12:30:00,34.74,34.81,34.56,34.56,36937.0,27.4255,27.4807,27.2834,27.2834,36937.0
2019-10-23 13:00:00,34.59,34.61,34.45,34.47,32080.0,27.3071,27.3229,27.1965,27.2123,32080.0
2019-10-23 13:30:00,34.47,34.55,34.43,34.47,39977.0,27.2123,27.2755,27.1808,27.2123,39977.0
2019-10-23 14:00:00,34.46,34.46,34.22,34.23,77865.0,27.2044,27.2044,27.015,27.0229,77865.0
2019-10-23 14:30:00,34.23,34.23,34.1,34.13,118251.0,27.0229,27.0229,26.9202,26.9439,118251.0
2019-10-23 15:00:00,34.12,34.32,34.12,34.32,86151.0,26.936,27.0939,26.936,27.0939,86151.0
2019-10-23 15:30:00,34.33,34.51,34.26,34.51,355287.0,27.1018,27.2439,27.0465,27.2439,355287.0
2019-10-24 09:30:00,34.48,34.56,34.27,34.36,85135.0,27.2202,27.2834,27.0544,27.1255,85135.0
2019-10-24 10:00:00,34.35,34.35,33.9,33.94,57769.0,27.1176,27.1176,26.7623,26.7939,57769.0
2019-10-24 10:30:00,33.93,34.06,33.8,33.96,74633.0,26.786,26.8887,26.6834,26.8097,74633.0
2019-10-24 11:00:00,33.97,34.15,33.97,34.11,49910.0,26.8176,26.9597,26.8176,26.9281,49910.0
2019-10-24 11:30:00,34.13,34.22,33.95,33.98,60239.0,26.9439,27.015,26.8018,26.8255,60239.0
2019-10-24 12:00:00,33.99,34.02,33.75,33.79,39626.0,26.8334,26.8571,26.6439,26.6755,39626.0
2019-10-24 12:30:00,33.79,33.87,33.77,33.81,64701.0,26.6755,26.7387,26.6597,26.6913,64701.0
2019-10-24 13:00:00,33.83,33.93,33.82,33.84,40183.0,26.7071,26.786,26.6992,26.715,40183.0
2019-10-24 13:30:00,33.85,33.87,33.79,33.87,28774.0,26.7229,26.7387,26.6755,26.7387,28774.0
2019-10-24 14:00:00,33.87,34.01,33.87,34.01,42497.0,26.7387,26.8492,26.7387,26.8492,42497.0
2019-10-24 14:30:00,34.01,34.08,33.98,34.06,81211.0,26.8492,26.9044,26.8255,26.8887,81211.0
2019-10-24 15:00:00,34.06,34.13,34.05,34.06,80279.0,26.8887,26.9439,26.8808,26.8887,80279.0
2019-10-24 15:30:00,34.06,34.06,33.96,34.0,198020.0,26.8887,26.8887,26.8097,26.8413,198020.0
2019-10-25 09:30:00,33.92,34.22,33.92,34.09,29743.0,26.7781,27.015,26.7781,26.9123,29743.0
2019-10-25 10:00:00,34.09,34.3,34.07,34.24,121797.0,26.9123,27.0781,26.8966,27.0308,121797.0
2019-10-25 10:30:00,34.25,34.26,34.11,34.14,39684.0,27.0387,27.0465,26.9281,26.9518,39684.0
2019-10-25 11:00:00,34.14,34.34,34.12,34.34,205025.0,26.9518,27.1097,26.936,27.1097,205025.0
2019-10-25 11:30:00,34.35,34.39,34.27,34.28,236800.0,27.1176,27.1492,27.0544,27.0623,236800.0
2019-10-25 12:00:00,34.29,34.32,34.19,34.24,78606.0,27.0702,27.0939,26.9913,27.0308,78606.0
2019-10-25 12:30:00,34.24,34.26,34.15,34.15,57276.0,27.0308,27.0465,26.9597,26.9597,57276.0
2019-10-25 13:00:00,34.16,34.19,34.08,34.11,59591.0,26.9676,26.9913,26.9044,26.9281,59591.0
2019-10-25 13:30:00,34.12,34.18,34.04,34.17,44678.0,26.936,26.9834,26.8729,26.9755,44678.0
2019-10-25 14:00:00,34.17,34.24,34.12,34.12,45633.0,26.9755,27.0308,26.936,26.936,45633.0
2019-10-25 14:30:00,34.14,34.14,34.08,34.12,31266.0,26.9518,26.9518,26.9044,26.936,31266.0
2019-10-25 15:00:00,34.11,34.21,34.07,34.18,76698.0,26.9281,27.0071,26.8966,26.9834,76698.0
2019-10-25 15:30:00,34.18,34.2,34.06,34.17,385647.0,26.9834,26.9992,26.8887,26.9755,385647.0
2019-10-28 09:30:00,34.5,34.63,34.3,34.48,74903.0,27.236,27.3386,27.0781,27.2202,74903.0
2019-10-28 10:00:00,34.49,34.71,34.48,34.7,144303.0,27.2281,27.4018,27.2202,27.3939,144303.0
2019-10-28 10:30:00,34.71,34.72,34.45,34.46,57069.0,27.4018,27.4097,27.1965,27.2044,57069.0
2019-10-28 11:00:00,34.45,34.51,34.35,34.37,47414.0,27.1965,27.2439,27.1176,27.1334,47414.0
2019-10-28 11:30:00,34.38,34.51,34.3,34.5,132210.0,27.1413,27.2439,27.0781,27.236,132210.0
2019-10-28 12:00:00,34.5,34.66,34.47,34.63,118274.0,27.236,27.3623,27.2123,27.3386,118274.0
2019-10-28 12:30:00,34.61,34.61,34.51,34.55,26121.0,27.3229,27.3229,27.2439,27.2755,26121.0
2019-10-28 13:00:00,34.55,34.61,34.38,34.38,34786.0,27.2755,27.3229,27.1413,27.1413,34786.0
2019-10-28 13:30:00,34.38,34.44,34.3,34.41,30905.0,27.1413,27.1887,27.0781,27.165,30905.0
2019-10-28 14:00:00,34.41,34.48,34.36,34.38,58513.0,27.165,27.2202,27.1255,27.1413,58513.0
2019-10-28 14:30:00,34.37,34.49,34.33,34.47,65478.0,27.1334,27.2281,27.1018,27.2123,65478.0
2019-10-28 15:00:00,34.48,34.67,34.45,34.66,57552.0,27.2202,27.3702,27.1965,27.3623,57552.0
2019-10-28 15:30:00,34.66,34.67,34.59,34.63,183049.0,27.3623,27.3702,27.3071,27.3386,183049.0
2019-10-29 09:30:00,34.42,34.76,34.3,34.74,40467.0,27.1729,27.4413,27.0781,27.4255,40467.0
2019-10-29 10:00:00,34.72,34.81,34.65,34.77,55667.0,27.4097,27.4807,27.3544,27.4492,55667.0
2019-10-29 10:30:00,34.78,35.04,34.78,35.01,78133.0,27.4571,27.6623,27.4571,27.6386,78133.0
2019-10-29 11:00:00,35.01,35.09,34.97,35.04,60016.0,27.6386,27.7018,27.6071,27.6623,60016.0
2019-10-29 11:30:00,35.04,35.14,34.99,34.99,39872.0,27.6623,27.7413,27.6228,27.6228,39872.0
2019-10-29 12:00:00,34.97,35.01,34.79,34.85,33110.0,27.6071,27.6386,27.465,27.5123,33110.0
2019-10-29 12:30:00,34.85,34.88,34.79,34.82,25962.0,27.5123,27.536,27.465,27.4886,25962.0
2019-10-29 13:00:00,34.82,34.93,34.82,34.93,44270.0,27.4886,27.5755,27.4886,27.5755,44270.0
2019-10-29 13:30:00,34.94,35.09,34.93,35.05,68972.0,27.5834,27.7018,27.5755,27.6702,68972.0
2019-10-29 14:00:00,35.05,35.11,35.01,35.11,26456.0,27.6702,27.7176,27.6386,27.7176,26456.0
2019-10-29 14:30:00,35.11,35.13,34.98,34.99,50374.0,27.7176,27.7334,27.615,27.6228,50374.0
2019-10-29 15:00:00,34.98,35.06,34.91,34.91,59773.0,27.615,27.6781,27.5597,27.5597,59773.0
2019-10-29 15:30:00,34.91,34.94,34.85,34.89,202782.0,27.5597,27.5834,27.5123,27.5439,202782.0
2019-10-30 09:30:00,34.74,34.74,34.36,34.36,45151.0,27.4255,27.4255,27.1255,27.1255,45151.0
2019-10-30 10:00:00,34.36,34.41,34.22,34.24,24781.0,27.1255,27.165,27.015,27.0308,24781.0
2019-10-30 10:30:00,34.22,34.31,34.15,34.29,27353.0,27.015,27.086,26.9597,27.0702,27353.0
2019-10-30 11:00:00,34.29,34.4,34.21,34.23,22785.0,27.0702,27.1571,27.0071,27.0229,22785.0
2019-10-30 11:30:00,34.21,34.26,34.16,34.26,25291.0,27.0071,27.0465,26.9676,27.0465,25291.0
2019-10-30 12:00:00,34.26,34.45,34.25,34.45,37020.0,27.0465,27.1965,27.0387,27.1965,37020.0
2019-10-30 12:30:00,34.45,34.56,34.42,34.56,23304.0,27.1965,27.2834,27.1729,27.2834,23304.0
2019-10-30 13:00:00,34.54,34.57,34.41,34.41,16859.0,27.2676,27.2913,27.165,27.165,16859.0
2019-10-30 13:30:00,34.41,34.44,34.32,34.36,28834.0,27.165,27.1887,27.0939,27.1255,28834.0
2019-10-30 14:00:00,34.34,34.5,34.29,34.44,48682.0,27.1097,27.236,27.0702,27.1887,48682.0
2019-10-30 14:30:00,34.44,34.68,34.39,34.64,87472.0,27.1887,27.3781,27.1492,27.3465,87472.0
2019-10-30 15:00:00,34.65,34.65,34.44,34.47,45755.0,27.3544,27.3544,27.1887,27.2123,45755.0
2019-10-30 15:30:00,34.46,34.47,34.31,34.36,139957.0,27.2044,27.2123,27.086,27.1255,139957.0
2019-10-31 09:30:00,34.1,34.1,33.52,33.54,53059.0,26.9202,26.9202,26.4624,26.4781,53059.0
2019-10-31 10:00:00,33.52,33.54,33.25,33.38,111292.0,26.4624,26.4781,26.2492,26.3518,111292.0
2019-10-31 10:30:00,33.37,33.85,33.33,33.85,37473.0,26.3439,26.7229,26.3124,26.7229,37473.0
2019-10-31 11:00:00,33.82,33.85,33.68,33.72,22205.0,26.6992,26.7229,26.5887,26.6202,22205.0
2019-10-31 11:30:00,33.7,33.89,33.67,33.8,19575.0,26.6045,26.7545,26.5808,26.6834,19575.0
2019-10-31 12:00:00,33.79,33.8,33.62,33.64,17610.0,26.6755,26.6834,26.5413,26.5571,17610.0
2019-10-31 12:30:00,33.63,33.63,33.42,33.44,29149.0,26.5492,26.5492,26.3834,26.3992,29149.0
2019-10-31 13:00:00,33.44,33.59,33.42,33.58,12487.0,26.3992,26.5176,26.3834,26.5097,12487.0
2019-10-31 13:30:00,33.58,33.61,33.51,33.54,15730.0,26.5097,26.5334,26.4545,26.4781,15730.0
2019-10-31 14:00:00,33.54,33.66,33.53,33.65,21018.0,26.4781,26.5729,26.4703,26.565,21018.0
2019-10-31 14:30:00,33.65,33.7,33.6,33.64,32695.0,26.565,26.6045,26.5255,26.5571,32695.0
2019-10-31 15:00:00,33.64,33.81,33.63,33.77,36775.0,26.5571,26.6913,26.5492,26.6597,36775.0
2019-10-31 15:30:00,33.77,33.91,33.73,33.86,240580.0,26.6597,26.7702,26.6281,26.7308,240580.0
2019-11-01 09:30:00,34.28,34.29,34.07,34.19,66892.0,27.0623,27.0702,26.8966,26.9913,66892.0
2019-11-01 10:00:00,34.15,34.66,34.12,34.64,84353.0,26.9597,27.3623,26.936,27.3465,84353.0
2019-11-01 10:30:00,34.63,34.79,34.62,34.71,69709.0,27.3386,27.465,27.3308,27.4018,69709.0
2019-11-01 11:00:00,34.72,34.85,34.71,34.71,58904.0,27.4097,27.5123,27.4018,27.4018,58904.0
2019-11-01 11:30:00,34.71,34.8,34.65,34.66,58462.0,27.4018,27.4729,27.3544,27.3623,58462.0
2019-11-01 12:00:00,34.66,34.72,34.6,34.64,48648.0,27.3623,27.4097,27.315,27.3465,48648.0
2019-11-01 12:30:00,34.64,34.66,34.5,34.5,41877.0,27.3465,27.3623,27.236,27.236,41877.0
2019-11-01 13:00:00,34.5,34.57,34.49,34.52,32150.0,27.236,27.2913,27.2281,27.2518,32150.0
2019-11-01 13:30:00,34.52,34.68,34.51,34.65,152578.0,27.2518,27.3781,27.2439,27.3544,152578.0
2019-11-01 14:00:00,34.65,34.68,34.59,34.64,76085.0,27.3544,27.3781,27.3071,27.3465,76085.0
2019-11-01 14:30:00,34.66,34.67,34.59,34.63,35172.0,27.3623,27.3702,27.3071,27.3386,35172.0
2019-11-01 15:00:00,34.63,34.66,34.53,34.66,128722.0,27.3386,27.3623,27.2597,27.3623,128722.0
2019-11-01 15:30:00,34.67,34.79,34.49,34.75,480649.0,27.3702,27.465,27.2281,27.4334,480649.0
2019-11-04 09:30:00,35.14,35.41,35.07,35.38,134566.0,27.7413,27.9544,27.686,27.9307,134566.0
2019-11-04 10:00:00,35.38,35.74,35.27,35.65,208260.0,27.9307,28.2149,27.8439,28.1439,208260.0
2019-11-04 10:30:00,35.66,35.69,35.45,35.68,129644.0,28.1518,28.1755,27.986,28.1676,129644.0
2019-11-04 11:00:00,35.67,35.78,35.62,35.75,50486.0,28.1597,28.2465,28.1202,28.2228,50486.0
2019-11-04 11:30:00,35.74,35.82,35.61,35.63,86524.0,28.2149,28.2781,28.1123,28.1281,86524.0
2019-11-04 12:00:00,35.62,35.7,35.5,35.51,35293.0,28.1202,28.1834,28.0255,28.0334,35293.0
2019-11-04 12:30:00,35.51,35.66,35.43,35.63,33407.0,28.0334,28.1518,27.9702,28.1281,33407.0
2019-11-04 13:00:00,35.63,35.69,35.55,35.63,31624.0,28.1281,28.1755,28.0649,28.1281,31624.0
2019-11-04 13:30:00,35.61,35.72,35.61,35.69,27105.0,28.1123,28.1991,28.1123,28.1755,27105.0
2019-11-04 14:00:00,35.69,35.8,35.67,35.76,63184.0,28.1755,28.2623,28.1597,28.2307,63184.0
2019-11-04 14:30:00,35.78,35.8,35.59,35.61,24812.0,28.2465,28.2623,28.0965,28.1123,24812.0
2019-11-04 15:00:00,35.61,35.61,35.5,35.54,47428.0,28.1123,28.1123,28.0255,28.057,47428.0
2019-11-04 15:30:00,35.54,35.76,35.53,35.71,145870.0,28.057,28.2307,28.0492,28.1913,145870.0
2019-11-05 09:30:00,35.89,36.48,35.89,36.25,88470.0,28.3334,28.7991,28.3334,28.6176,88470.0
2019-11-05 10:00:00,36.35,36.49,36.28,36.3,70282.0,28.6965,28.807,28.6412,28.657,70282.0
2019-11-05 10:30:00,36.29,36.33,36.1,36.21,113068.0,28.6491,28.6807,28.4991,28.586,113068.0
2019-11-05 11:00:00,36.23,36.4,36.21,36.24,51125.0,28.6018,28.736,28.586,28.6097,51125.0
2019-11-05 11:30:00,36.26,36.32,36.0,36.12,28020.0,28.6254,28.6728,28.4202,28.5149,28020.0
2019-11-05 12:00:00,36.11,36.18,35.95,36.15,40824.0,28.507,28.5623,28.3807,28.5386,40824.0
2019-11-05 12:30:00,36.15,36.21,36.13,36.19,31318.0,28.5386,28.586,28.5228,28.5702,31318.0
2019-11-05 13:00:00,36.19,36.25,36.15,36.2,20289.0,28.5702,28.6176,28.5386,28.5781,20289.0
2019-11-05 13:30:00,36.2,36.29,36.19,36.27,22865.0,28.5781,28.6491,28.5702,28.6333,22865.0
2019-11-05 14:00:00,36.27,36.36,36.2,36.34,34092.0,28.6333,28.7044,28.5781,28.6886,34092.0
2019-11-05 14:30:00,36.36,36.57,36.19,36.55,127673.0,28.7044,28.8702,28.5702,28.8544,127673.0
2019-11-05 15:00:00,36.55,36.57,36.31,36.41,87244.0,28.8544,28.8702,28.6649,28.7439,87244.0
2019-11-05 15:30:00,36.41,36.42,36.12,36.24,310291.0,28.7439,28.7518,28.5149,28.6097,310291.0
2019-11-06 09:30:00,36.07,36.3,35.7,36.26,44018.0,28.4755,28.657,28.1834,28.6254,44018.0
2019-11-06 10:00:00,36.27,36.38,36.22,36.32,103542.0,28.6333,28.7202,28.5939,28.6728,103542.0
2019-11-06 10:30:00,36.32,36.38,36.21,36.36,286252.0,28.6728,28.7202,28.586,28.7044,286252.0
2019-11-06 11:00:00,36.35,36.44,36.31,36.38,67979.0,28.6965,28.7675,28.6649,28.7202,67979.0
2019-11-06 11:30:00,36.36,36.46,36.05,36.07,142842.0,28.7044,28.7833,28.4597,28.4755,142842.0
2019-11-06 12:00:00,36.11,36.2,36.07,36.09,13520.0,28.507,28.5781,28.4755,28.4912,13520.0
2019-11-06 12:30:00,36.09,36.13,36.03,36.12,57803.0,28.4912,28.5228,28.4439,28.5149,57803.0
2019-11-06 13:00:00,36.12,36.29,36.09,36.27,81368.0,28.5149,28.6491,28.4912,28.6333,81368.0
2019-11-06 13:30:00,36.26,36.35,36.24,36.27,25899.0,28.6254,28.6965,28.6097,28.6333,25899.0
2019-11-06 14:00:00,36.27,36.3,36.17,36.24,18130.0,28.6333,28.657,28.5544,28.6097,18130.0
2019-11-06 14:30:00,36.25,36.28,36.19,36.25,19621.0,28.6176,28.6412,28.5702,28.6176,19621.0
2019-11-06 15:00:00,36.25,36.35,36.23,36.3,44494.0,28.6176,28.6965,28.6018,28.657,44494.0
2019-11-06 15:30:00,36.29,36.37,36.23,36.33,182046.0,28.6491,28.7123,28.6018,28.6807,182046.0
2019-11-07 09:30:00,36.73,37.04,36.58,37.0,140840.0,28.9965,29.2412,28.8781,29.2096,140840.0
2019-11-07 10:00:00,37.0,37.09,36.78,37.07,106261.0,29.2096,29.2807,29.036,29.2649,106261.0
2019-11-07 10:30:00,37.07,37.34,37.06,37.33,79143.0,29.2649,29.4781,29.257,29.4702,79143.0
2019-11-07 11:00:00,37.33,37.36,37.18,37.28,56789.0,29.4702,29.4938,29.3517,29.4307,56789.0
2019-11-07 11:30:00,37.3,37.31,37.02,37.2,39116.0,29.4465,29.4544,29.2254,29.3675,39116.0
2019-11-07 12:00:00,37.26,37.31,37.11,37.3,24459.0,29.4149,29.4544,29.2965,29.4465,24459.0
2019-11-07 12:30:00,37.32,37.33,37.18,37.22,38606.0,29.4623,29.4702,29.3517,29.3833,38606.0
2019-11-07 13:00:00,37.21,37.23,37.05,37.09,36093.0,29.3754,29.3912,29.2491,29.2807,36093.0
2019-11-07 13:30:00,37.09,37.11,37.01,37.08,31489.0,29.2807,29.2965,29.2175,29.2728,31489.0
2019-11-07 14:00:00,37.08,37.18,37.02,37.07,42546.0,29.2728,29.3517,29.2254,29.2649,42546.0
2019-11-07 14:30:00,37.06,37.06,36.81,36.91,61923.0,29.257,29.257,29.0596,29.1386,61923.0
2019-11-07 15:00:00,36.92,36.96,36.78,36.89,57938.0,29.1465,29.1781,29.036,29.1228,57938.0
2019-11-07 15:30:00,36.89,36.92,36.72,36.84,239161.0,29.1228,29.1465,28.9886,29.0833,239161.0
2019-11-08 09:30:00,36.78,36.99,36.48,36.81,47252.0,29.036,29.2017,28.7991,29.0596,47252.0
2019-11-08 10:00:00,36.83,37.1,36.75,37.02,49717.0,29.0754,29.2886,29.0123,29.2254,49717.0
2019-11-08 10:30:00,37.01,37.19,36.9,37.08,73064.0,29.2175,29.3596,29.1307,29.2728,73064.0
2019-11-08 11:00:00,37.08,37.11,36.96,37.02,27938.0,29.2728,29.2965,29.1781,29.2254,27938.0
2019-11-08 11:30:00,37.05,37.43,37.04,37.41,112212.0,29.2491,29.5491,29.2412,29.5333,112212.0
2019-11-08 12:00:00,37.4,37.45,37.34,37.43,52670.0,29.5254,29.5649,29.4781,29.5491,52670.0
2019-11-08 12:30:00,37.44,37.46,37.33,37.39,63231.0,29.557,29.5728,29.4702,29.5175,63231.0
2019-11-08 13:00:00,37.4,37.42,37.29,37.3,71986.0,29.5254,29.5412,29.4386,29.4465,71986.0
2019-11-08 13:30:00,37.3,37.31,37.14,37.2,61317.0,29.4465,29.4544,29.3202,29.3675,61317.0
2019-11-08 14:00:00,37.2,37.21,37.07,37.08,40848.0,29.3675,29.3754,29.2649,29.2728,40848.0
2019-11-08 14:30:00,37.07,37.18,37.07,37.13,33942.0,29.2649,29.3517,29.2649,29.3123,33942.0
2019-11-08 15:00:00,37.12,37.2,37.06,37.2,70847.0,29.3044,29.3675,29.257,29.3675,70847.0
2019-11-08 15:30:00,37.2,37.32,37.13,37.31,265025.0,29.3675,29.4623,29.3123,29.4544,265025.0
2019-11-11 09:30:00,36.93,37.28,36.88,37.22,87845.0,29.1544,29.4307,29.1149,29.3833,87845.0
2019-11-11 10:00:00,37.21,37.3,37.09,37.25,63504.0,29.3754,29.4465,29.2807,29.407,63504.0
2019-11-11 10:30:00,37.24,37.25,37.04,37.12,62559.0,29.3991,29.407,29.2412,29.3044,62559.0
2019-11-11 11:00:00,37.11,37.12,36.94,37.01,36256.0,29.2965,29.3044,29.1623,29.2175,36256.0
2019-11-11 11:30:00,37.01,37.12,36.94,37.12,74427.0,29.2175,29.3044,29.1623,29.3044,74427.0
2019-11-11 12:00:00,37.13,37.21,37.09,37.14,44168.0,29.3123,29.3754,29.2807,29.3202,44168.0
2019-11-11 12:30:00,37.14,37.18,37.1,37.11,63595.0,29.3202,29.3517,29.2886,29.2965,63595.0
2019-11-11 13:00:00,37.12,37.18,37.11,37.18,38803.0,29.3044,29.3517,29.2965,29.3517,38803.0
2019-11-11 13:30:00,37.17,37.28,37.14,37.28,36321.0,29.3438,29.4307,29.3202,29.4307,36321.0
2019-11-11 14:00:00,37.28,37.31,37.22,37.22,41407.0,29.4307,29.4544,29.3833,29.3833,41407.0
2019-11-11 14:30:00,37.22,37.27,37.2,37.26,43301.0,29.3833,29.4228,29.3675,29.4149,43301.0
2019-11-11 15:00:00,37.26,37.3,37.23,37.27,55544.0,29.4149,29.4465,29.3912,29.4228,55544.0
2019-11-11 15:30:00,37.27,37.3,37.14,37.28,265105.0,29.4228,29.4465,29.3202,29.4307,265105.0
2019-11-12 09:30:00,37.34,37.38,36.87,37.37,108476.0,29.4781,29.5096,29.107,29.5017,108476.0
2019-11-12 10:00:00,37.38,37.74,37.33,37.72,128079.0,29.5096,29.7938,29.4702,29.778,128079.0
2019-11-12 10:30:00,37.71,37.88,37.7,37.76,56313.0,29.7702,29.9044,29.7623,29.8096,56313.0
2019-11-12 11:00:00,37.77,37.97,37.77,37.82,77739.0,29.8175,29.9754,29.8175,29.857,77739.0
2019-11-12 11:30:00,37.8,37.86,37.68,37.78,93379.0,29.8412,29.8886,29.7465,29.8254,93379.0
2019-11-12 12:00:00,37.76,37.9,37.75,37.8,38463.0,29.8096,29.9201,29.8017,29.8412,38463.0
2019-11-12 12:30:00,37.8,37.81,37.65,37.75,35937.0,29.8412,29.8491,29.7228,29.8017,35937.0
2019-11-12 13:00:00,37.75,37.8,37.63,37.64,17519.0,29.8017,29.8412,29.707,29.7149,17519.0
2019-11-12 13:30:00,37.64,37.81,37.64,37.81,21974.0,29.7149,29.8491,29.7149,29.8491,21974.0
2019-11-12 14:00:00,37.8,37.81,37.65,37.67,49603.0,29.8412,29.8491,29.7228,29.7386,49603.0
2019-11-12 14:30:00,37.68,37.69,37.53,37.59,44376.0,29.7465,29.7544,29.628,29.6754,44376.0
2019-11-12 15:00:00,37.6,37.92,37.6,37.89,123281.0,29.6833,29.9359,29.6833,29.9123,123281.0
2019-11-12 15:30:00,37.9,38.01,37.86,37.91,371662.0,29.9201,30.007,29.8886,29.928,371662.0
2019-11-13 09:30:00,37.4,37.58,37.15,37.53,45934.0,29.5254,29.6675,29.3281,29.628,45934.0
2019-11-13 10:00:00,37.52,37.65,37.48,37.62,34643.0,29.6202,29.7228,29.5886,29.6991,34643.0
2019-11-13 10:30:00,37.62,37.7,37.45,37.68,33690.0,29.6991,29.7623,29.5649,29.7465,33690.0
2019-11-13 11:00:00,37.68,37.81,37.66,37.73,30089.0,29.7465,29.8491,29.7307,29.7859,30089.0
2019-11-13 11:30:00,37.74,37.84,37.73,37.77,35067.0,29.7938,29.8728,29.7859,29.8175,35067.0
2019-11-13 12:00:00,37.77,37.81,37.6,37.61,48948.0,29.8175,29.8491,29.6833,29.6912,48948.0
2019-11-13 12:30:00,37.61,37.78,37.59,37.77,33583.0,29.6912,29.8254,29.6754,29.8175,33583.0
2019-11-13 13:00:00,37.77,37.81,37.69,37.74,13501.0,29.8175,29.8491,29.7544,29.7938,13501.0
2019-11-13 13:30:00,37.73,37.85,37.62,37.65,23126.0,29.7859,29.8807,29.6991,29.7228,23126.0
2019-11-13 14:00:00,37.66,37.7,37.56,37.63,48869.0,29.7307,29.7623,29.6517,29.707,48869.0
2019-11-13 14:30:00,37.63,37.66,37.57,37.64,41379.0,29.707,29.7307,29.6596,29.7149,41379.0
2019-11-13 15:00:00,37.66,37.71,37.65,37.66,26968.0,29.7307,29.7702,29.7228,29.7307,26968.0
2019-11-13 15:30:00,37.66,37.74,37.63,37.65,180399.0,29.7307,29.7938,29.707,29.7228,180399.0
2019-11-14 09:30:00,37.59,37.6,37.25,37.49,66035.0,29.6754,29.6833,29.407,29.5965,66035.0
2019-11-14 10:00:00,37.5,37.78,37.42,37.69,49653.0,29.6044,29.8254,29.5412,29.7544,49653.0
2019-11-14 10:30:00,37.69,37.75,37.59,37.62,26302.0,29.7544,29.8017,29.6754,29.6991,26302.0
2019-11-14 11:00:00,37.61,37.75,37.56,37.68,19781.0,29.6912,29.8017,29.6517,29.7465,19781.0
2019-11-14 11:30:00,37.68,37.68,37.45,37.5,39301.0,29.7465,29.7465,29.5649,29.6044,39301.0
2019-11-14 12:00:00,37.49,37.57,37.48,37.57,19901.0,29.5965,29.6596,29.5886,29.6596,19901.0
2019-11-14 12:30:00,37.58,37.61,37.47,37.52,30200.0,29.6675,29.6912,29.5807,29.6202,30200.0
2019-11-14 13:00:00,37.52,37.57,37.48,37.56,31112.0,29.6202,29.6596,29.5886,29.6517,31112.0
2019-11-14 13:30:00,37.56,37.67,37.54,37.61,34273.0,29.6517,29.7386,29.6359,29.6912,34273.0
2019-11-14 14:00:00,37.62,37.68,37.61,37.65,34772.0,29.6991,29.7465,29.6912,29.7228,34772.0
2019-11-14 14:30:00,37.65,37.71,37.65,37.68,35571.0,29.7228,29.7702,29.7228,29.7465,35571.0
2019-11-14 15:00:00,37.69,37.71,37.57,37.69,57980.0,29.7544,29.7702,29.6596,29.7544,57980.0
2019-11-14 15:30:00,37.69,37.8,37.65,37.79,208283.0,29.7544,29.8412,29.7228,29.8333,208283.0
2019-11-15 09:30:00,37.95,38.08,37.72,37.9,92112.0,29.9596,30.0622,29.778,29.9201,92112.0
2019-11-15 10:00:00,37.92,37.92,37.69,37.86,87099.0,29.9359,29.9359,29.7544,29.8886,87099.0
2019-11-15 10:30:00,37.86,37.88,37.81,37.86,57800.0,29.8886,29.9044,29.8491,29.8886,57800.0
2019-11-15 11:00:00,37.85,38.23,37.83,38.22,230282.0,29.8807,30.1807,29.8649,30.1728,230282.0
2019-11-15 11:30:00,38.23,38.26,38.06,38.16,137702.0,30.1807,30.2043,30.0465,30.1254,137702.0
2019-11-15 12:00:00,38.16,38.17,38.03,38.04,36117.0,30.1254,30.1333,30.0228,30.0307,36117.0
2019-11-15 12:30:00,38.03,38.1,37.98,38.07,31360.0,30.0228,30.078,29.9833,30.0544,31360.0
2019-11-15 13:00:00,38.06,38.1,38.02,38.08,43347.0,30.0465,30.078,30.0149,30.0622,43347.0
2019-11-15 13:30:00,38.07,38.24,38.07,38.22,61261.0,30.0544,30.1886,30.0544,30.1728,61261.0
2019-11-15 14:00:00,38.22,38.33,38.19,38.31,72419.0,30.1728,30.2596,30.1491,30.2438,72419.0
2019-11-15 14:30:00,38.3,38.3,38.13,38.22,80059.0,30.2359,30.2359,30.1017,30.1728,80059.0
2019-11-15 15:00:00,38.22,38.35,38.15,38.16,147428.0,30.1728,30.2754,30.1175,30.1254,147428.0
2019-11-15 15:30:00,38.15,38.2,38.07,38.17,318225.0,30.1175,30.157,30.0544,30.1333,318225.0
2019-11-18 09:30:00,38.11,38.11,37.76,37.92,94000.0,30.0859,30.0859,29.8096,29.9359,94000.0
2019-11-18 10:00:00,37.91,37.95,37.48,37.51,104017.0,29.928,29.9596,29.5886,29.6123,104017.0
2019-11-18 10:30:00,37.53,37.59,37.43,37.45,72938.0,29.628,29.6754,29.5491,29.5649,72938.0
2019-11-18 11:00:00,37.45,37.61,37.44,37.57,58134.0,29.5649,29.6912,29.557,29.6596,58134.0
2019-11-18 11:30:00,37.57,37.67,37.56,37.65,50674.0,29.6596,29.7386,29.6517,29.7228,50674.0
2019-11-18 12:00:00,37.65,37.72,37.63,37.64,60188.0,29.7228,29.778,29.707,29.7149,60188.0
2019-11-18 12:30:00,37.64,37.73,37.62,37.73,53372.0,29.7149,29.7859,29.6991,29.7859,53372.0
2019-11-18 13:00:00,37.72,37.76,37.7,37.73,41193.0,29.778,29.8096,29.7623,29.7859,41193.0
2019-11-18 13:30:00,37.73,37.89,37.72,37.87,51724.0,29.7859,29.9123,29.778,29.8965,51724.0
2019-11-18 14:00:00,37.87,37.87,37.77,37.82,51863.0,29.8965,29.8965,29.8175,29.857,51863.0
2019-11-18 14:30:00,37.82,37.85,37.68,37.7,89845.0,29.857,29.8807,29.7465,29.7623,89845.0
2019-11-18 15:00:00,37.7,37.74,37.63,37.73,88596.0,29.7623,29.7938,29.707,29.7859,88596.0
2019-11-18 15:30:00,37.73,37.78,37.59,37.75,316146.0,29.7859,29.8254,29.6754,29.8017,316146.0
2019-11-19 09:30:00,37.76,37.88,37.59,37.68,56553.0,29.8096,29.9044,29.6754,29.7465,56553.0
2019-11-19 10:00:00,37.68,37.68,37.46,37.6,127245.0,29.7465,29.7465,29.5728,29.6833,127245.0
2019-11-19 10:30:00,37.6,37.69,37.44,37.49,72466.0,29.6833,29.7544,29.557,29.5965,72466.0
2019-11-19 11:00:00,37.5,37.51,37.36,37.45,63911.0,29.6044,29.6123,29.4938,29.5649,63911.0
2019-11-19 11:30:00,37.45,37.59,37.43,37.59,140902.0,29.5649,29.6754,29.5491,29.6754,140902.0
2019-11-19 12:00:00,37.59,37.74,37.49,37.7,319389.0,29.6754,29.7938,29.5965,29.7623,319389.0
2019-11-19 12:30:00,37.7,37.78,37.66,37.77,50686.0,29.7623,29.8254,29.7307,29.8175,50686.0
2019-11-19 13:00:00,37.77,37.89,37.73,37.87,28748.0,29.8175,29.9123,29.7859,29.8965,28748.0
2019-11-19 13:30:00,37.86,37.87,37.78,37.8,47164.0,29.8886,29.8965,29.8254,29.8412,47164.0
2019-11-19 14:00:00,37.8,37.84,37.71,37.79,45924.0,29.8412,29.8728,29.7702,29.8333,45924.0
2019-11-19 14:30:00,37.79,37.87,37.76,37.83,38472.0,29.8333,29.8965,29.8096,29.8649,38472.0
2019-11-19 15:00:00,37.82,37.9,37.79,37.87,57029.0,29.857,29.9201,29.8333,29.8965,57029.0
2019-11-19 15:30:00,37.86,37.94,37.86,37.9,232642.0,29.8886,29.9517,29.8886,29.9201,232642.0
2019-11-20 09:30:00,37.71,37.84,37.5,37.59,33216.0,29.7702,29.8728,29.6044,29.6754,33216.0
2019-11-20 10:00:00,37.59,37.73,37.32,37.4,50499.0,29.6754,29.7859,29.4623,29.5254,50499.0
2019-11-20 10:30:00,37.41,37.79,37.4,37.76,36870.0,29.5333,29.8333,29.5254,29.8096,36870.0
2019-11-20 11:00:00,37.74,37.97,37.74,37.96,31831.0,29.7938,29.9754,29.7938,29.9675,31831.0
2019-11-20 11:30:00,37.94,38.01,37.93,37.98,31361.0,29.9517,30.007,29.9438,29.9833,31361.0
2019-11-20 12:00:00,37.96,37.96,37.87,37.94,22041.0,29.9675,29.9675,29.8965,29.9517,22041.0
2019-11-20 12:30:00,37.96,38.01,37.55,37.73,73176.0,29.9675,30.007,29.6438,29.7859,73176.0
2019-11-20 13:00:00,37.75,37.75,37.37,37.45,66622.0,29.8017,29.8017,29.5017,29.5649,66622.0
2019-11-20 13:30:00,37.44,37.62,37.33,37.53,80786.0,29.557,29.6991,29.4702,29.628,80786.0
2019-11-20 14:00:00,37.53,37.7,37.52,37.7,75896.0,29.628,29.7623,29.6202,29.7623,75896.0
2019-11-20 14:30:00,37.69,37.72,37.57,37.63,74910.0,29.7544,29.778,29.6596,29.707,74910.0
2019-11-20 15:00:00,37.63,37.74,37.6,37.7,86838.0,29.707,29.7938,29.6833,29.7623,86838.0
2019-11-20 15:30:00,37.68,37.69,37.57,37.63,205337.0,29.7465,29.7544,29.6596,29.707,205337.0
2019-11-21 09:30:00,37.83,37.83,37.4,37.42,30826.0,29.8649,29.8649,29.5254,29.5412,30826.0
2019-11-21 10:00:00,37.44,37.44,37.19,37.29,38172.0,29.557,29.557,29.3596,29.4386,38172.0
2019-11-21 10:30:00,37.3,37.39,37.21,37.3,64588.0,29.4465,29.5175,29.3754,29.4465,64588.0
2019-11-21 11:00:00,37.31,37.33,37.18,37.23,39069.0,29.4544,29.4702,29.3517,29.3912,39069.0
2019-11-21 11:30:00,37.23,37.46,37.23,37.4,30715.0,29.3912,29.5728,29.3912,29.5254,30715.0
2019-11-21 12:00:00,37.39,37.53,37.34,37.44,62954.0,29.5175,29.628,29.4781,29.557,62954.0
2019-11-21 12:30:00,37.44,37.6,37.43,37.55,34764.0,29.557,29.6833,29.5491,29.6438,34764.0
2019-11-21 13:00:00,37.57,37.71,37.5,37.7,45250.0,29.6596,29.7702,29.6044,29.7623,45250.0
2019-11-21 13:30:00,37.71,37.71,37.54,37.58,34408.0,29.7702,29.7702,29.6359,29.6675,34408.0
2019-11-21 14:00:00,37.58,37.61,37.53,37.55,29347.0,29.6675,29.6912,29.628,29.6438,29347.0
2019-11-21 14:30:00,37.55,37.63,37.53,37.6,28963.0,29.6438,29.707,29.628,29.6833,28963.0
2019-11-21 15:00:00,37.6,37.6,37.51,37.52,44388.0,29.6833,29.6833,29.6123,29.6202,44388.0
2019-11-21 15:30:00,37.52,37.68,37.5,37.65,214260.0,29.6202,29.7465,29.6044,29.7228,214260.0
2019-11-22 09:30:00,37.75,38.09,37.63,38.01,136915.0,29.8017,30.0701,29.707,30.007,136915.0
2019-11-22 10:00:00,37.98,38.01,37.82,37.87,83451.0,29.9833,30.007,29.857,29.8965,83451.0
2019-11-22 10:30:00,37.86,38.02,37.86,37.96,50286.0,29.8886,30.0149,29.8886,29.9675,50286.0
2019-11-22 11:00:00,37.93,37.97,37.83,37.95,36486.0,29.9438,29.9754,29.8649,29.9596,36486.0
2019-11-22 11:30:00,37.96,38.09,37.88,37.93,29829.0,29.9675,30.0701,29.9044,29.9438,29829.0
2019-11-22 12:00:00,37.92,38.01,37.92,37.98,18473.0,29.9359,30.007,29.9359,29.9833,18473.0
2019-11-22 12:30:00,37.98,38.04,37.92,38.04,16583.0,29.9833,30.0307,29.9359,30.0307,16583.0
2019-11-22 13:00:00,38.04,38.12,38.03,38.11,34605.0,30.0307,30.0938,30.0228,30.0859,34605.0
2019-11-22 13:30:00,38.1,38.19,38.06,38.17,67570.0,30.078,30.1491,30.0465,30.1333,67570.0
2019-11-22 14:00:00,38.17,38.18,38.0,38.04,45488.0,30.1333,30.1412,29.9991,30.0307,45488.0
2019-11-22 14:30:00,38.04,38.04,37.94,37.95,39415.0,30.0307,30.0307,29.9517,29.9596,39415.0
2019-11-22 15:00:00,37.95,38.0,37.91,37.91,65246.0,29.9596,29.9991,29.928,29.928,65246.0
2019-11-22 15:30:00,37.91,38.07,37.85,38.07,330716.0,29.928,30.0544,29.8807,30.0544,330716.0
2019-11-25 09:30:00,38.21,38.27,37.97,38.25,50472.0,30.1649,30.2122,29.9754,30.1965,50472.0
2019-11-25 10:00:00,38.24,38.53,38.16,38.51,83589.0,30.1886,30.4175,30.1254,30.4017,83589.0
2019-11-25 10:30:00,38.5,38.55,38.44,38.45,54296.0,30.3938,30.4333,30.3464,30.3543,54296.0
2019-11-25 11:00:00,38.48,38.49,38.31,38.4,55642.0,30.378,30.3859,30.2438,30.3149,55642.0
2019-11-25 11:30:00,38.4,38.43,38.31,38.34,18748.0,30.3149,30.3386,30.2438,30.2675,18748.0
2019-11-25 12:00:00,38.34,38.39,38.23,38.28,37974.0,30.2675,30.307,30.1807,30.2201,37974.0
2019-11-25 12:30:00,38.29,38.45,38.29,38.41,68245.0,30.228,30.3543,30.228,30.3228,68245.0
2019-11-25 13:00:00,38.42,38.56,38.36,38.47,128543.0,30.3307,30.4412,30.2833,30.3701,128543.0
2019-11-25 13:30:00,38.45,38.53,38.45,38.52,32697.0,30.3543,30.4175,30.3543,30.4096,32697.0
2019-11-25 14:00:00,38.5,38.55,38.4,38.48,40718.0,30.3938,30.4333,30.3149,30.378,40718.0
2019-11-25 14:30:00,38.46,38.59,38.43,38.52,46372.0,30.3622,30.4649,30.3386,30.4096,46372.0
2019-11-25 15:00:00,38.51,38.58,38.45,38.57,50236.0,30.4017,30.457,30.3543,30.4491,50236.0
2019-11-25 15:30:00,38.56,38.58,38.39,38.4,145239.0,30.4412,30.457,30.307,30.3149,145239.0
2019-11-26 09:30:00,38.22,38.33,38.07,38.26,46703.0,30.1728,30.2596,30.0544,30.2043,46703.0
2019-11-26 10:00:00,38.28,38.34,38.13,38.18,28727.0,30.2201,30.2675,30.1017,30.1412,28727.0
2019-11-26 10:30:00,38.16,38.22,38.03,38.12,35209.0,30.1254,30.1728,30.0228,30.0938,35209.0
2019-11-26 11:00:00,38.14,38.16,37.86,38.11,41674.0,30.1096,30.1254,29.8886,30.0859,41674.0
2019-11-26 11:30:00,38.09,38.14,37.97,38.09,70166.0,30.0701,30.1096,29.9754,30.0701,70166.0
2019-11-26 12:00:00,38.09,38.22,38.06,38.2,54135.0,30.0701,30.1728,30.0465,30.157,54135.0
2019-11-26 12:30:00,38.2,38.21,38.07,38.11,40873.0,30.157,30.1649,30.0544,30.0859,40873.0
2019-11-26 13:00:00,38.08,38.09,38.0,38.08,23362.0,30.0622,30.0701,29.9991,30.0622,23362.0
2019-11-26 13:30:00,38.07,38.11,37.98,38.0,54938.0,30.0544,30.0859,29.9833,29.9991,54938.0
2019-11-26 14:00:00,38.01,38.05,37.97,38.04,18624.0,30.007,30.0386,29.9754,30.0307,18624.0
2019-11-26 14:30:00,38.04,38.08,38.0,38.04,19799.0,30.0307,30.0622,29.9991,30.0307,19799.0
2019-11-26 15:00:00,38.04,38.07,38.01,38.05,48844.0,30.0307,30.0544,30.007,30.0386,48844.0
2019-11-26 15:30:00,38.06,38.1,38.0,38.08,140357.0,30.0465,30.078,29.9991,30.0622,140357.0
2019-11-27 09:30:00,38.38,38.48,38.28,38.44,23013.0,30.2991,30.378,30.2201,30.3464,23013.0
2019-11-27 10:00:00,38.41,38.41,38.24,38.33,27412.0,30.3228,30.3228,30.1886,30.2596,27412.0
2019-11-27 10:30:00,38.32,38.42,38.25,38.42,13909.0,30.2517,30.3307,30.1965,30.3307,13909.0
2019-11-27 11:00:00,38.4,38.42,38.21,38.31,7343.0,30.3149,30.3307,30.1649,30.2438,7343.0
2019-11-27 11:30:00,38.29,38.33,38.18,38.2,19097.0,30.228,30.2596,30.1412,30.157,19097.0
2019-11-27 12:00:00,38.23,38.34,38.22,38.28,19789.0,30.1807,30.2675,30.1728,30.2201,19789.0
2019-11-27 12:30:00,38.29,38.34,38.24,38.24,15231.0,30.228,30.2675,30.1886,30.1886,15231.0
2019-11-27 13:00:00,38.27,38.45,38.27,38.41,9065.0,30.2122,30.3543,30.2122,30.3228,9065.0
2019-11-27 13:30:00,38.41,38.43,38.3,38.35,119941.0,30.3228,30.3386,30.2359,30.2754,119941.0
2019-11-27 14:00:00,38.34,38.36,38.24,38.32,44409.0,30.2675,30.2833,30.1886,30.2517,44409.0
2019-11-27 14:30:00,38.33,38.34,38.26,38.3,29721.0,30.2596,30.2675,30.2043,30.2359,29721.0
2019-11-27 15:00:00,38.3,38.36,38.29,38.3,26419.0,30.2359,30.2833,30.228,30.2359,26419.0
2019-11-27 15:30:00,38.3,38.51,38.28,38.46,375257.0,30.2359,30.4017,30.2201,30.3622,375257.0
2019-11-29 09:30:00,38.3,38.49,38.0,38.27,29030.0,30.2359,30.3859,29.9991,30.2122,29030.0
2019-11-29 10:00:00,38.24,38.5,38.18,38.44,111040.0,30.1886,30.3938,30.1412,30.3464,111040.0
2019-11-29 10:30:00,38.48,38.54,38.38,38.45,15141.0,30.378,30.4254,30.2991,30.3543,15141.0
2019-11-29 11:00:00,38.4,38.44,38.28,38.38,67322.0,30.3149,30.3464,30.2201,30.2991,67322.0
2019-11-29 11:30:00,38.37,38.39,38.25,38.34,15261.0,30.2912,30.307,30.1965,30.2675,15261.0
2019-11-29 12:00:00,38.33,38.44,38.31,38.33,19128.0,30.2596,30.3464,30.2438,30.2596,19128.0
2019-11-29 12:30:00,38.33,38.36,38.05,38.12,99492.0,30.2596,30.2833,30.0386,30.0938,99492.0
2019-12-02 09:30:00,38.45,38.5,38.2,38.41,63891.0,30.3543,30.3938,30.157,30.3228,63891.0
2019-12-02 10:00:00,38.37,38.42,37.93,38.01,142874.0,30.2912,30.3307,29.9438,30.007,142874.0
2019-12-02 10:30:00,38.01,38.22,37.96,38.01,105077.0,30.007,30.1728,29.9675,30.007,105077.0
2019-12-02 11:00:00,38.0,38.16,38.0,38.11,43138.0,29.9991,30.1254,29.9991,30.0859,43138.0
2019-12-02 11:30:00,38.12,38.14,38.01,38.12,30636.0,30.0938,30.1096,30.007,30.0938,30636.0
2019-12-02 12:00:00,38.12,38.13,37.93,37.97,23140.0,30.0938,30.1017,29.9438,29.9754,23140.0
2019-12-02 12:30:00,37.96,38.03,37.93,37.98,19510.0,29.9675,30.0228,29.9438,29.9833,19510.0
2019-12-02 13:00:00,37.98,38.03,37.93,37.94,20015.0,29.9833,30.0228,29.9438,29.9517,20015.0
2019-12-02 13:30:00,37.94,38.05,37.9,38.0,17071.0,29.9517,30.0386,29.9201,29.9991,17071.0
2019-12-02 14:00:00,38.0,38.09,37.97,38.08,13211.0,29.9991,30.0701,29.9754,30.0622,13211.0
2019-12-02 14:30:00,38.09,38.12,38.05,38.07,25534.0,30.0701,30.0938,30.0386,30.0544,25534.0
2019-12-02 15:00:00,38.06,38.1,38.02,38.05,51179.0,30.0465,30.078,30.0149,30.0386,51179.0
2019-12-02 15:30:00,38.04,38.13,37.94,38.06,149052.0,30.0307,30.1017,29.9517,30.0465,149052.0
2019-12-03 09:30:00,37.45,37.62,37.16,37.49,63038.0,29.5649,29.6991,29.336,29.5965,63038.0
2019-12-03 10:00:00,37.48,37.5,37.2,37.29,69331.0,29.5886,29.6044,29.3675,29.4386,69331.0
2019-12-03 10:30:00,37.27,37.33,37.14,37.32,40413.0,29.4228,29.4702,29.3202,29.4623,40413.0
2019-12-03 11:00:00,37.3,37.48,37.13,37.36,40702.0,29.4465,29.5886,29.3123,29.4938,40702.0
2019-12-03 11:30:00,37.36,37.46,37.24,37.27,54437.0,29.4938,29.5728,29.3991,29.4228,54437.0
2019-12-03 12:00:00,37.25,37.3,37.2,37.22,73191.0,29.407,29.4465,29.3675,29.3833,73191.0
2019-12-03 12:30:00,37.21,37.29,37.18,37.25,23298.0,29.3754,29.4386,29.3517,29.407,23298.0
2019-12-03 13:00:00,37.26,37.4,37.22,37.4,24469.0,29.4149,29.5254,29.3833,29.5254,24469.0
2019-12-03 13:30:00,37.42,37.44,37.35,37.35,14881.0,29.5412,29.557,29.4859,29.4859,14881.0
2019-12-03 14:00:00,37.34,37.43,37.32,37.43,22428.0,29.4781,29.5491,29.4623,29.5491,22428.0
2019-12-03 14:30:00,37.42,37.51,37.38,37.49,32987.0,29.5412,29.6123,29.5096,29.5965,32987.0
2019-12-03 15:00:00,37.49,37.66,37.46,37.66,37121.0,29.5965,29.7307,29.5728,29.7307,37121.0
2019-12-03 15:30:00,37.66,37.72,37.56,37.7,146195.0,29.7307,29.778,29.6517,29.7623,146195.0
2019-12-04 09:30:00,37.87,38.28,37.75,38.28,28495.0,29.8965,30.2201,29.8017,30.2201,28495.0
2019-12-04 10:00:00,38.25,38.31,38.13,38.19,66199.0,30.1965,30.2438,30.1017,30.1491,66199.0
2019-12-04 10:30:00,38.16,38.2,38.01,38.14,25564.0,30.1254,30.157,30.007,30.1096,25564.0
2019-12-04 11:00:00,38.19,38.24,38.13,38.22,21079.0,30.1491,30.1886,30.1017,30.1728,21079.0
2019-12-04 11:30:00,38.2,38.28,38.08,38.13,43496.0,30.157,30.2201,30.0622,30.1017,43496.0
2019-12-04 12:00:00,38.15,38.18,38.08,38.09,19475.0,30.1175,30.1412,30.0622,30.0701,19475.0
2019-12-04 12:30:00,38.11,38.17,38.05,38.15,68524.0,30.0859,30.1333,30.0386,30.1175,68524.0
2019-12-04 13:00:00,38.15,38.27,38.13,38.21,61509.0,30.1175,30.2122,30.1017,30.1649,61509.0
2019-12-04 13:30:00,38.2,38.26,38.14,38.25,29784.0,30.157,30.2043,30.1096,30.1965,29784.0
2019-12-04 14:00:00,38.25,38.25,38.08,38.1,19243.0,30.1965,30.1965,30.0622,30.078,19243.0
2019-12-04 14:30:00,38.1,38.17,38.08,38.17,26816.0,30.078,30.1333,30.0622,30.1333,26816.0
2019-12-04 15:00:00,38.16,38.19,38.1,38.12,43635.0,30.1254,30.1491,30.078,30.0938,43635.0
2019-12-04 15:30:00,38.12,38.17,38.03,38.06,176083.0,30.0938,30.1333,30.0228,30.0465,176083.0
2019-12-05 09:30:00,38.19,38.35,38.1,38.15,54048.0,30.1491,30.2754,30.078,30.1175,54048.0
2019-12-05 10:00:00,38.19,38.28,38.12,38.15,58554.0,30.1491,30.2201,30.0938,30.1175,58554.0
2019-12-05 10:30:00,38.14,38.15,37.97,38.15,33816.0,30.1096,30.1175,29.9754,30.1175,33816.0
2019-12-05 11:00:00,38.16,38.26,38.12,38.16,30755.0,30.1254,30.2043,30.0938,30.1254,30755.0
2019-12-05 11:30:00,38.17,38.17,38.05,38.09,46139.0,30.1333,30.1333,30.0386,30.0701,46139.0
2019-12-05 12:00:00,38.11,38.21,38.11,38.21,10905.0,30.0859,30.1649,30.0859,30.1649,10905.0
2019-12-05 12:30:00,38.19,38.22,38.08,38.12,12770.0,30.1491,30.1728,30.0622,30.0938,12770.0
2019-12-05 13:00:00,38.12,38.2,38.11,38.2,11161.0,30.0938,30.157,30.0859,30.157,11161.0
2019-12-05 13:30:00,38.19,38.22,38.09,38.09,33805.0,30.1491,30.1728,30.0701,30.0701,33805.0
2019-12-05 14:00:00,38.1,38.17,38.09,38.15,28792.0,30.078,30.1333,30.0701,30.1175,28792.0
2019-12-05 14:30:00,38.16,38.23,38.06,38.1,37290.0,30.1254,30.1807,30.0465,30.078,37290.0
2019-12-05 15:00:00,38.09,38.19,38.09,38.18,36745.0,30.0701,30.1491,30.0701,30.1412,36745.0
2019-12-05 15:30:00,38.17,38.23,38.1,38.11,105964.0,30.1333,30.1807,30.078,30.0859,105964.0
2019-12-06 09:30:00,38.75,38.86,38.58,38.68,95516.0,30.5912,30.678,30.457,30.5359,95516.0
2019-12-06 10:00:00,38.69,38.78,38.64,38.65,77605.0,30.5438,30.6149,30.5043,30.5122,77605.0
2019-12-06 10:30:00,38.64,38.68,38.49,38.64,26287.0,30.5043,30.5359,30.3859,30.5043,26287.0
2019-12-06 11:00:00,38.64,38.67,38.51,38.64,31762.0,30.5043,30.528,30.4017,30.5043,31762.0
2019-12-06 11:30:00,38.62,38.69,38.55,38.67,34175.0,30.4886,30.5438,30.4333,30.528,34175.0
2019-12-06 12:00:00,38.67,38.68,38.55,38.63,17650.0,30.528,30.5359,30.4333,30.4964,17650.0
2019-12-06 12:30:00,38.63,38.63,38.46,38.47,41426.0,30.4964,30.4964,30.3622,30.3701,41426.0
2019-12-06 13:00:00,38.47,38.5,38.37,38.48,54123.0,30.3701,30.3938,30.2912,30.378,54123.0
2019-12-06 13:30:00,38.46,38.52,38.42,38.45,44055.0,30.3622,30.4096,30.3307,30.3543,44055.0
2019-12-06 14:00:00,38.45,38.49,38.38,38.47,70347.0,30.3543,30.3859,30.2991,30.3701,70347.0
2019-12-06 14:30:00,38.46,38.49,38.42,38.45,36960.0,30.3622,30.3859,30.3307,30.3543,36960.0
2019-12-06 15:00:00,38.45,38.49,38.41,38.44,46931.0,30.3543,30.3859,30.3228,30.3464,46931.0
2019-12-06 15:30:00,38.44,38.5,38.31,38.34,257529.0,30.3464,30.3938,30.2438,30.2675,257529.0
2019-12-09 09:30:00,38.18,38.51,38.13,38.27,52320.0,30.1412,30.4017,30.1017,30.2122,52320.0
2019-12-09 10:00:00,38.25,38.51,38.23,38.39,54257.0,30.1965,30.4017,30.1807,30.307,54257.0
2019-12-09 10:30:00,38.4,38.49,38.32,38.37,22143.0,30.3149,30.3859,30.2517,30.2912,22143.0
2019-12-09 11:00:00,38.36,38.44,38.29,38.3,20883.0,30.2833,30.3464,30.228,30.2359,20883.0
2019-12-09 11:30:00,38.32,38.44,38.3,38.37,34087.0,30.2517,30.3464,30.2359,30.2912,34087.0
2019-12-09 12:00:00,38.38,38.4,38.31,38.32,25992.0,30.2991,30.3149,30.2438,30.2517,25992.0
2019-12-09 12:30:00,38.33,38.39,38.28,38.31,28109.0,30.2596,30.307,30.2201,30.2438,28109.0
2019-12-09 13:00:00,38.31,38.37,38.28,38.32,21193.0,30.2438,30.2912,30.2201,30.2517,21193.0
2019-12-09 13:30:00,38.33,38.38,38.29,38.36,20238.0,30.2596,30.2991,30.228,30.2833,20238.0
2019-12-09 14:00:00,38.36,38.36,38.3,38.33,17026.0,30.2833,30.2833,30.2359,30.2596,17026.0
2019-12-09 14:30:00,38.34,38.4,38.33,38.38,19376.0,30.2675,30.3149,30.2596,30.2991,19376.0
2019-12-09 15:00:00,38.39,38.4,38.34,38.38,22440.0,30.307,30.3149,30.2675,30.2991,22440.0
2019-12-09 15:30:00,38.39,38.48,38.3,38.35,201675.0,30.307,30.378,30.2359,30.2754,201675.0
2019-12-10 09:30:00,38.19,38.21,38.08,38.16,30196.0,30.1491,30.1649,30.0622,30.1254,30196.0
2019-12-10 10:00:00,38.19,38.38,38.16,38.37,24508.0,30.1491,30.2991,30.1254,30.2912,24508.0
2019-12-10 10:30:00,38.36,38.44,38.33,38.44,18652.0,30.2833,30.3464,30.2596,30.3464,18652.0
2019-12-10 11:00:00,38.44,38.56,38.32,38.48,26901.0,30.3464,30.4412,30.2517,30.378,26901.0
2019-12-10 11:30:00,38.5,38.52,38.36,38.37,16814.0,30.3938,30.4096,30.2833,30.2912,16814.0
2019-12-10 12:00:00,38.37,38.41,38.36,38.36,14668.0,30.2912,30.3228,30.2833,30.2833,14668.0
2019-12-10 12:30:00,38.36,38.37,38.31,38.34,17811.0,30.2833,30.2912,30.2438,30.2675,17811.0
2019-12-10 13:00:00,38.33,38.44,38.29,38.43,9478.0,30.2596,30.3464,30.228,30.3386,9478.0
2019-12-10 13:30:00,38.42,38.44,38.38,38.43,12687.0,30.3307,30.3464,30.2991,30.3386,12687.0
2019-12-10 14:00:00,38.43,38.46,38.4,38.41,13829.0,30.3386,30.3622,30.3149,30.3228,13829.0
2019-12-10 14:30:00,38.41,38.49,38.4,38.44,20977.0,30.3228,30.3859,30.3149,30.3464,20977.0
2019-12-10 15:00:00,38.44,38.45,38.36,38.41,33160.0,30.3464,30.3543,30.2833,30.3228,33160.0
2019-12-10 15:30:00,38.41,38.43,38.31,38.38,108384.0,30.3228,30.3386,30.2438,30.2991,108384.0
2019-12-11 09:30:00,38.39,38.51,38.31,38.37,32719.0,30.307,30.4017,30.2438,30.2912,32719.0
2019-12-11 10:00:00,38.36,38.43,38.3,38.31,15868.0,30.2833,30.3386,30.2359,30.2438,15868.0
2019-12-11 10:30:00,38.29,38.32,38.16,38.26,26485.0,30.228,30.2517,30.1254,30.2043,26485.0
2019-12-11 11:00:00,38.25,38.29,38.19,38.27,31427.0,30.1965,30.228,30.1491,30.2122,31427.0
2019-12-11 11:30:00,38.25,38.36,38.24,38.32,27933.0,30.1965,30.2833,30.1886,30.2517,27933.0
2019-12-11 12:00:00,38.34,38.37,38.31,38.36,14330.0,30.2675,30.2912,30.2438,30.2833,14330.0
2019-12-11 12:30:00,38.36,38.42,38.34,38.4,7661.0,30.2833,30.3307,30.2675,30.3149,7661.0
2019-12-11 13:00:00,38.41,38.45,38.36,38.45,16374.0,30.3228,30.3543,30.2833,30.3543,16374.0
2019-12-11 13:30:00,38.45,38.5,38.41,38.5,27436.0,30.3543,30.3938,30.3228,30.3938,27436.0
2019-12-11 14:00:00,38.51,38.52,38.44,38.5,30781.0,30.4017,30.4096,30.3464,30.3938,30781.0
2019-12-11 14:30:00,38.5,38.56,38.49,38.55,47655.0,30.3938,30.4412,30.3859,30.4333,47655.0
2019-12-11 15:00:00,38.54,38.59,38.48,38.54,25416.0,30.4254,30.4649,30.378,30.4254,25416.0
2019-12-11 15:30:00,38.53,38.56,38.46,38.46,126397.0,30.4175,30.4412,30.3622,30.3622,126397.0
2019-12-12 09:30:00,38.75,39.39,38.65,39.37,75790.0,30.5912,31.0964,30.5122,31.0806,75790.0
2019-12-12 10:00:00,39.4,39.79,39.4,39.72,52864.0,31.1043,31.4122,31.1043,31.3569,52864.0
2019-12-12 10:30:00,39.7,39.8,39.59,39.67,46034.0,31.3412,31.4201,31.2543,31.3175,46034.0
2019-12-12 11:00:00,39.69,39.75,39.64,39.66,26281.0,31.3333,31.3806,31.2938,31.3096,26281.0
2019-12-12 11:30:00,39.67,39.72,39.61,39.7,27571.0,31.3175,31.3569,31.2701,31.3412,27571.0
2019-12-12 12:00:00,39.69,39.76,39.58,39.66,62101.0,31.3333,31.3885,31.2464,31.3096,62101.0
2019-12-12 12:30:00,39.68,39.83,39.68,39.76,83784.0,31.3254,31.4438,31.3254,31.3885,83784.0
2019-12-12 13:00:00,39.77,39.84,39.75,39.82,43268.0,31.3964,31.4517,31.3806,31.4359,43268.0
2019-12-12 13:30:00,39.83,39.85,39.71,39.76,14387.0,31.4438,31.4596,31.3491,31.3885,14387.0
2019-12-12 14:00:00,39.76,39.85,39.72,39.8,16787.0,31.3885,31.4596,31.3569,31.4201,16787.0
2019-12-12 14:30:00,39.79,40.06,39.76,39.99,90745.0,31.4122,31.6254,31.3885,31.5701,90745.0
2019-12-12 15:00:00,40.0,40.23,40.0,40.23,70703.0,31.578,31.7596,31.578,31.7596,70703.0
2019-12-12 15:30:00,40.24,40.32,40.12,40.16,173445.0,31.7675,31.8306,31.6727,31.7043,173445.0
2019-12-13 09:30:00,39.93,40.0,39.44,39.66,169669.0,31.5227,31.578,31.1359,31.3096,169669.0
2019-12-13 10:00:00,39.61,39.96,39.61,39.62,367868.0,31.2701,31.5464,31.2701,31.278,367868.0
2019-12-13 10:30:00,39.61,39.63,38.99,39.02,111134.0,31.2701,31.2859,30.7806,30.8043,111134.0
2019-12-13 11:00:00,39.01,39.04,38.73,38.75,145840.0,30.7964,30.8201,30.5754,30.5912,145840.0
2019-12-13 11:30:00,38.75,38.88,38.7,38.88,49812.0,30.5912,30.6938,30.5517,30.6938,49812.0
2019-12-13 12:00:00,38.87,38.89,38.71,38.8,75166.0,30.6859,30.7017,30.5596,30.6307,75166.0
2019-12-13 12:30:00,38.8,38.86,38.76,38.8,74907.0,30.6307,30.678,30.5991,30.6307,74907.0
2019-12-13 13:00:00,38.8,38.99,38.78,38.93,76914.0,30.6307,30.7806,30.6149,30.7333,76914.0
2019-12-13 13:30:00,38.94,38.99,38.88,38.95,26728.0,30.7412,30.7806,30.6938,30.7491,26728.0
2019-12-13 14:00:00,38.95,38.96,38.85,38.86,87678.0,30.7491,30.757,30.6701,30.678,87678.0
2019-12-13 14:30:00,38.86,38.9,38.79,38.84,47485.0,30.678,30.7096,30.6228,30.6622,47485.0
2019-12-13 15:00:00,38.84,38.84,38.66,38.7,83057.0,30.6622,30.6622,30.5201,30.5517,83057.0
2019-12-13 15:30:00,38.7,38.83,38.67,38.8,388942.0,30.5517,30.6543,30.528,30.6307,388942.0
2019-12-16 09:30:00,39.24,39.47,39.08,39.13,96431.0,30.978,31.1596,30.8517,30.8912,96431.0
2019-12-16 10:00:00,39.12,39.42,39.12,39.37,106231.0,30.8833,31.1201,30.8833,31.0806,106231.0
2019-12-16 10:30:00,39.36,39.48,39.35,39.41,46655.0,31.0727,31.1675,31.0648,31.1122,46655.0
2019-12-16 11:00:00,39.41,39.47,39.31,39.46,83384.0,31.1122,31.1596,31.0333,31.1517,83384.0
2019-12-16 11:30:00,39.47,39.51,39.4,39.51,92345.0,31.1596,31.1912,31.1043,31.1912,92345.0
2019-12-16 12:00:00,39.51,39.64,39.51,39.58,30332.0,31.1912,31.2938,31.1912,31.2464,30332.0
2019-12-16 12:30:00,39.58,39.59,39.49,39.5,36786.0,31.2464,31.2543,31.1754,31.1833,36786.0
2019-12-16 13:00:00,39.49,39.51,39.46,39.51,53762.0,31.1754,31.1912,31.1517,31.1912,53762.0
2019-12-16 13:30:00,39.51,39.55,39.45,39.49,28317.0,31.1912,31.2227,31.1438,31.1754,28317.0
2019-12-16 14:00:00,39.5,39.51,39.44,39.44,41679.0,31.1833,31.1912,31.1359,31.1359,41679.0
2019-12-16 14:30:00,39.44,39.47,39.38,39.45,95970.0,31.1359,31.1596,31.0885,31.1438,95970.0
2019-12-16 15:00:00,39.44,39.45,39.13,39.13,129794.0,31.1359,31.1438,30.8912,30.8912,129794.0
2019-12-16 15:30:00,39.14,39.18,38.9,39.04,479990.0,30.8991,30.9306,30.7096,30.8201,479990.0
2019-12-17 09:30:00,39.29,39.42,39.06,39.34,41896.0,31.0175,31.1201,30.8359,31.057,41896.0
2019-12-17 10:00:00,39.31,39.44,39.26,39.42,44636.0,31.0333,31.1359,30.9938,31.1201,44636.0
2019-12-17 10:30:00,39.43,39.46,39.28,39.29,73410.0,31.128,31.1517,31.0096,31.0175,73410.0
2019-12-17 11:00:00,39.3,39.3,39.04,39.07,73750.0,31.0254,31.0254,30.8201,30.8438,73750.0
2019-12-17 11:30:00,39.07,39.21,39.06,39.18,70512.0,30.8438,30.9543,30.8359,30.9306,70512.0
2019-12-17 12:00:00,39.18,39.31,39.13,39.31,45311.0,30.9306,31.0333,30.8912,31.0333,45311.0
2019-12-17 12:30:00,39.31,39.39,39.25,39.37,49429.0,31.0333,31.0964,30.9859,31.0806,49429.0
2019-12-17 13:00:00,39.39,39.45,39.35,39.35,44031.0,31.0964,31.1438,31.0648,31.0648,44031.0
2019-12-17 13:30:00,39.35,39.42,39.32,39.39,42318.0,31.0648,31.1201,31.0412,31.0964,42318.0
2019-12-17 14:00:00,39.4,39.46,39.36,39.39,49416.0,31.1043,31.1517,31.0727,31.0964,49416.0
2019-12-17 14:30:00,39.39,39.45,39.37,39.41,51640.0,31.0964,31.1438,31.0806,31.1122,51640.0
2019-12-17 15:00:00,39.41,39.47,39.33,39.47,94881.0,31.1122,31.1596,31.0491,31.1596,94881.0
2019-12-17 15:30:00,39.47,39.48,39.39,39.44,286934.0,31.1596,31.1675,31.0964,31.1359,286934.0
2019-12-18 09:30:00,39.27,39.27,39.02,39.02,54361.0,31.2414,31.2414,31.0425,31.0425,54361.0
2019-12-18 10:00:00,39.01,39.09,38.94,39.0,76418.0,31.0346,31.0982,30.9789,31.0266,76418.0
2019-12-18 10:30:00,38.99,39.25,38.98,39.18,243555.0,31.0186,31.2255,31.0107,31.1698,243555.0
2019-12-18 11:00:00,39.17,39.32,39.15,39.21,264757.0,31.1618,31.2812,31.1459,31.1937,264757.0
2019-12-18 11:30:00,39.22,39.22,38.91,38.91,69690.0,31.2016,31.2016,30.955,30.955,69690.0
2019-12-18 12:00:00,38.93,39.0,38.86,38.89,28920.0,30.9709,31.0266,30.9152,30.9391,28920.0
2019-12-18 12:30:00,38.89,38.9,38.77,38.84,56109.0,30.9391,30.947,30.8436,30.8993,56109.0
2019-12-18 13:00:00,38.85,38.87,38.77,38.77,28517.0,30.9073,30.9232,30.8436,30.8436,28517.0
2019-12-18 13:30:00,38.77,38.81,38.75,38.78,24959.0,30.8436,30.8754,30.8277,30.8516,24959.0
2019-12-18 14:00:00,38.79,38.8,38.74,38.75,27200.0,30.8595,30.8675,30.8198,30.8277,27200.0
2019-12-18 14:30:00,38.75,38.94,38.74,38.94,63893.0,30.8277,30.9789,30.8198,30.9789,63893.0
2019-12-18 15:00:00,38.93,38.97,38.84,38.94,106231.0,30.9709,31.0027,30.8993,30.9789,106231.0
2019-12-18 15:30:00,38.94,38.94,38.75,38.78,203360.0,30.9789,30.9789,30.8277,30.8516,203360.0
2019-12-19 09:30:00,38.75,38.86,38.64,38.73,54849.0,30.8277,30.9152,30.7402,30.8118,54849.0
2019-12-19 10:00:00,38.74,38.78,38.62,38.67,28211.0,30.8198,30.8516,30.7243,30.7641,28211.0
2019-12-19 10:30:00,38.67,38.73,38.6,38.71,43323.0,30.7641,30.8118,30.7084,30.7959,43323.0
2019-12-19 11:00:00,38.69,38.7,38.57,38.59,35542.0,30.78,30.7879,30.6845,30.7004,35542.0
2019-12-19 11:30:00,38.6,38.64,38.48,38.5,29327.0,30.7084,30.7402,30.6129,30.6288,29327.0
2019-12-19 12:00:00,38.5,38.55,38.49,38.55,29742.0,30.6288,30.6686,30.6209,30.6686,29742.0
2019-12-19 12:30:00,38.54,38.56,38.51,38.53,69783.0,30.6606,30.6766,30.6368,30.6527,69783.0
2019-12-19 13:00:00,38.54,38.56,38.49,38.5,24302.0,30.6606,30.6766,30.6209,30.6288,24302.0
2019-12-19 13:30:00,38.5,38.59,38.48,38.58,57774.0,30.6288,30.7004,30.6129,30.6925,57774.0
2019-12-19 14:00:00,38.58,38.58,38.52,38.54,33377.0,30.6925,30.6925,30.6447,30.6606,33377.0
2019-12-19 14:30:00,38.54,38.55,38.37,38.41,41909.0,30.6606,30.6686,30.5254,30.5572,41909.0
2019-12-19 15:00:00,38.42,38.5,38.38,38.38,49976.0,30.5652,30.6288,30.5334,30.5334,49976.0
2019-12-19 15:30:00,38.38,38.44,38.31,38.35,192047.0,30.5334,30.5811,30.4777,30.5095,192047.0
2019-12-20 09:30:00,38.48,38.65,38.44,38.63,224641.0,30.6129,30.7482,30.5811,30.7322,224641.0
2019-12-20 10:00:00,38.64,38.64,38.51,38.57,29881.0,30.7402,30.7402,30.6368,30.6845,29881.0
2019-12-20 10:30:00,38.56,38.87,38.56,38.85,24420.0,30.6766,30.9232,30.6766,30.9073,24420.0
2019-12-20 11:00:00,38.86,38.91,38.82,38.85,36919.0,30.9152,30.955,30.8834,30.9073,36919.0
2019-12-20 11:30:00,38.84,38.86,38.72,38.74,20158.0,30.8993,30.9152,30.8038,30.8198,20158.0
2019-12-20 12:00:00,38.74,38.74,38.64,38.67,16382.0,30.8198,30.8198,30.7402,30.7641,16382.0
2019-12-20 12:30:00,38.66,38.69,38.63,38.64,18979.0,30.7561,30.78,30.7322,30.7402,18979.0
2019-12-20 13:00:00,38.64,38.65,38.55,38.57,20111.0,30.7402,30.7482,30.6686,30.6845,20111.0
2019-12-20 13:30:00,38.56,38.62,38.53,38.57,27807.0,30.6766,30.7243,30.6527,30.6845,27807.0
2019-12-20 14:00:00,38.56,38.58,38.5,38.57,33895.0,30.6766,30.6925,30.6288,30.6845,33895.0
2019-12-20 14:30:00,38.57,38.64,38.52,38.63,94107.0,30.6845,30.7402,30.6447,30.7322,94107.0
2019-12-20 15:00:00,38.64,38.65,38.55,38.57,44494.0,30.7402,30.7482,30.6686,30.6845,44494.0
2019-12-20 15:30:00,38.58,38.67,38.53,38.63,247291.0,30.6925,30.7641,30.6527,30.7322,247291.0
2019-12-23 09:30:00,38.74,38.74,38.28,38.43,50917.0,30.8198,30.8198,30.4538,30.5731,50917.0
2019-12-23 10:00:00,38.44,38.68,38.42,38.65,31578.0,30.5811,30.772,30.5652,30.7482,31578.0
2019-12-23 10:30:00,38.64,38.65,38.5,38.53,24945.0,30.7402,30.7482,30.6288,30.6527,24945.0
2019-12-23 11:00:00,38.52,38.61,38.43,38.57,46132.0,30.6447,30.7163,30.5731,30.6845,46132.0
2019-12-23 11:30:00,38.55,38.57,38.5,38.51,15515.0,30.6686,30.6845,30.6288,30.6368,15515.0
2019-12-23 12:00:00,38.5,38.53,38.47,38.52,25313.0,30.6288,30.6527,30.605,30.6447,25313.0
2019-12-23 12:30:00,38.52,38.57,38.48,38.57,16751.0,30.6447,30.6845,30.6129,30.6845,16751.0
2019-12-23 13:00:00,38.58,38.71,38.57,38.7,22355.0,30.6925,30.7959,30.6845,30.7879,22355.0
2019-12-23 13:30:00,38.7,38.7,38.64,38.67,13122.0,30.7879,30.7879,30.7402,30.7641,13122.0
2019-12-23 14:00:00,38.67,38.75,38.67,38.72,18811.0,30.7641,30.8277,30.7641,30.8038,18811.0
2019-12-23 14:30:00,38.7,38.73,38.68,38.71,23519.0,30.7879,30.8118,30.772,30.7959,23519.0
2019-12-23 15:00:00,38.7,38.71,38.63,38.68,26968.0,30.7879,30.7959,30.7322,30.772,26968.0
2019-12-23 15:30:00,38.68,38.71,38.59,38.65,168984.0,30.772,30.7959,30.7004,30.7482,168984.0
2019-12-24 09:30:00,38.68,38.71,38.46,38.61,28550.0,30.772,30.7959,30.597,30.7163,28550.0
2019-12-24 10:00:00,38.62,38.64,38.54,38.57,21323.0,30.7243,30.7402,30.6606,30.6845,21323.0
2019-12-24 10:30:00,38.56,38.63,38.51,38.59,52244.0,30.6766,30.7322,30.6368,30.7004,52244.0
2019-12-24 11:00:00,38.59,38.63,38.57,38.62,27532.0,30.7004,30.7322,30.6845,30.7243,27532.0
2019-12-24 11:30:00,38.62,38.66,38.6,38.65,19669.0,30.7243,30.7561,30.7084,30.7482,19669.0
2019-12-24 12:00:00,38.66,38.68,38.61,38.66,15648.0,30.7561,30.772,30.7163,30.7561,15648.0
2019-12-24 12:30:00,38.66,38.8,38.65,38.75,49909.0,30.7561,30.8675,30.7482,30.8277,49909.0
2019-12-26 09:30:00,38.92,38.92,38.7,38.77,32168.0,30.963,30.963,30.7879,30.8436,32168.0
2019-12-26 10:00:00,38.8,38.89,38.73,38.89,15452.0,30.8675,30.9391,30.8118,30.9391,15452.0
2019-12-26 10:30:00,38.89,38.93,38.86,38.92,7300.0,30.9391,30.9709,30.9152,30.963,7300.0
2019-12-26 11:00:00,38.92,39.01,38.91,39.01,12902.0,30.963,31.0346,30.955,31.0346,12902.0
2019-12-26 11:30:00,39.02,39.02,38.91,38.95,7441.0,31.0425,31.0425,30.955,30.9868,7441.0
2019-12-26 12:00:00,38.95,38.96,38.83,38.91,13556.0,30.9868,30.9948,30.8914,30.955,13556.0
2019-12-26 12:30:00,38.91,38.93,38.84,38.84,6202.0,30.955,30.9709,30.8993,30.8993,6202.0
2019-12-26 13:00:00,38.84,38.86,38.8,38.82,13282.0,30.8993,30.9152,30.8675,30.8834,13282.0
2019-12-26 13:30:00,38.83,38.89,38.83,38.86,14092.0,30.8914,30.9391,30.8914,30.9152,14092.0
2019-12-26 14:00:00,38.86,38.9,38.85,38.89,6518.0,30.9152,30.947,30.9073,30.9391,6518.0
2019-12-26 14:30:00,38.88,38.89,38.83,38.84,7404.0,30.9311,30.9391,30.8914,30.8993,7404.0
2019-12-26 15:00:00,38.84,38.89,38.81,38.82,14344.0,30.8993,30.9391,30.8754,30.8834,14344.0
2019-12-26 15:30:00,38.81,38.86,38.79,38.86,102684.0,30.8754,30.9152,30.8595,30.9152,102684.0
2019-12-27 09:30:00,39.02,39.06,38.73,38.73,20426.0,31.0425,31.0743,30.8118,30.8118,20426.0
2019-12-27 10:00:00,38.73,38.75,38.58,38.68,19654.0,30.8118,30.8277,30.6925,30.772,19654.0
2019-12-27 10:30:00,38.7,38.79,38.67,38.79,22559.0,30.7879,30.8595,30.7641,30.8595,22559.0
2019-12-27 11:00:00,38.77,38.85,38.76,38.78,22765.0,30.8436,30.9073,30.8357,30.8516,22765.0
2019-12-27 11:30:00,38.78,38.91,38.73,38.87,19146.0,30.8516,30.955,30.8118,30.9232,19146.0
2019-12-27 12:00:00,38.85,38.86,38.79,38.8,9267.0,30.9073,30.9152,30.8595,30.8675,9267.0
2019-12-27 12:30:00,38.8,38.83,38.76,38.8,15948.0,30.8675,30.8914,30.8357,30.8675,15948.0
2019-12-27 13:00:00,38.8,38.91,38.8,38.86,18871.0,30.8675,30.955,30.8675,30.9152,18871.0
2019-12-27 13:30:00,38.85,38.88,38.82,38.86,24282.0,30.9073,30.9311,30.8834,30.9152,24282.0
2019-12-27 14:00:00,38.86,38.92,38.85,38.89,27553.0,30.9152,30.963,30.9073,30.9391,27553.0
2019-12-27 14:30:00,38.91,38.94,38.87,38.88,14413.0,30.955,30.9789,30.9232,30.9311,14413.0
2019-12-27 15:00:00,38.88,38.89,38.83,38.83,42801.0,30.9311,30.9391,30.8914,30.8914,42801.0
2019-12-27 15:30:00,38.83,38.88,38.8,38.86,205432.0,30.8914,30.9311,30.8675,30.9152,205432.0
2019-12-30 09:30:00,39.08,39.14,38.82,38.9,34270.0,31.0902,31.138,30.8834,30.947,34270.0
2019-12-30 10:00:00,38.93,39.02,38.86,38.9,24528.0,30.9709,31.0425,30.9152,30.947,24528.0
2019-12-30 10:30:00,38.95,38.96,38.82,38.95,11507.0,30.9868,30.9948,30.8834,30.9868,11507.0
2019-12-30 11:00:00,38.95,38.99,38.89,38.9,18815.0,30.9868,31.0186,30.9391,30.947,18815.0
2019-12-30 11:30:00,38.87,38.99,38.86,38.96,11136.0,30.9232,31.0186,30.9152,30.9948,11136.0
2019-12-30 12:00:00,38.94,39.06,38.94,39.06,15135.0,30.9789,31.0743,30.9789,31.0743,15135.0
2019-12-30 12:30:00,39.06,39.09,39.03,39.05,10919.0,31.0743,31.0982,31.0505,31.0664,10919.0
2019-12-30 13:00:00,39.05,39.07,38.98,38.99,13191.0,31.0664,31.0823,31.0107,31.0186,13191.0
2019-12-30 13:30:00,38.99,39.05,38.97,39.02,14654.0,31.0186,31.0664,31.0027,31.0425,14654.0
2019-12-30 14:00:00,39.02,39.03,38.93,38.93,18582.0,31.0425,31.0505,30.9709,30.9709,18582.0
2019-12-30 14:30:00,38.92,38.95,38.88,38.89,24767.0,30.963,30.9868,30.9311,30.9391,24767.0
2019-12-30 15:00:00,38.9,38.95,38.87,38.92,18394.0,30.947,30.9868,30.9232,30.963,18394.0
2019-12-30 15:30:00,38.93,38.96,38.87,38.91,159640.0,30.9709,30.9948,30.9232,30.955,159640.0
2019-12-31 09:30:00,38.85,39.17,38.75,39.13,16962.0,30.9073,31.1618,30.8277,31.13,16962.0
2019-12-31 10:00:00,39.12,39.14,39.04,39.05,16715.0,31.1221,31.138,31.0584,31.0664,16715.0
2019-12-31 10:30:00,39.06,39.1,38.95,39.01,25409.0,31.0743,31.1062,30.9868,31.0346,25409.0
2019-12-31 11:00:00,39.01,39.08,38.98,39.05,24731.0,31.0346,31.0902,31.0107,31.0664,24731.0
2019-12-31 11:30:00,39.05,39.19,38.99,39.15,36110.0,31.0664,31.1778,31.0186,31.1459,36110.0
2019-12-31 12:00:00,39.15,39.2,39.07,39.19,34717.0,31.1459,31.1857,31.0823,31.1778,34717.0
2019-12-31 12:30:00,39.18,39.24,39.11,39.16,52930.0,31.1698,31.2175,31.1141,31.1539,52930.0
2019-12-31 13:00:00,39.14,39.18,39.11,39.15,24283.0,31.138,31.1698,31.1141,31.1459,24283.0
2019-12-31 13:30:00,39.15,39.19,39.13,39.18,27660.0,31.1459,31.1778,31.13,31.1698,27660.0
2019-12-31 14:00:00,39.18,39.24,39.16,39.23,31151.0,31.1698,31.2175,31.1539,31.2096,31151.0
2019-12-31 14:30:00,39.23,39.27,39.18,39.18,40823.0,31.2096,31.2414,31.1698,31.1698,40823.0
2019-12-31 15:00:00,39.19,39.25,39.15,39.2,62123.0,31.1778,31.2255,31.1459,31.1857,62123.0
2019-12-31 15:30:00,39.21,39.28,39.1,39.19,253565.0,31.1937,31.2494,31.1062,31.1778,253565.0
2020-01-02 09:30:00,39.24,39.48,39.12,39.26,139385.0,31.2175,31.4085,31.1221,31.2334,139385.0
2020-01-02 10:00:00,39.26,39.27,39.02,39.03,51163.0,31.2334,31.2414,31.0425,31.0505,51163.0
2020-01-02 10:30:00,39.03,39.18,38.92,39.15,38467.0,31.0505,31.1698,30.963,31.1459,38467.0
2020-01-02 11:00:00,39.13,39.16,39.0,39.15,35791.0,31.13,31.1539,31.0266,31.1459,35791.0
2020-01-02 11:30:00,39.13,39.27,39.1,39.27,35690.0,31.13,31.2414,31.1062,31.2414,35690.0
2020-01-02 12:00:00,39.27,39.36,39.25,39.32,49966.0,31.2414,31.313,31.2255,31.2812,49966.0
2020-01-02 12:30:00,39.3,39.33,39.21,39.24,17658.0,31.2653,31.2891,31.1937,31.2175,17658.0
2020-01-02 13:00:00,39.24,39.24,39.12,39.14,21664.0,31.2175,31.2175,31.1221,31.138,21664.0
2020-01-02 13:30:00,39.14,39.15,39.07,39.08,21856.0,31.138,31.1459,31.0823,31.0902,21856.0
2020-01-02 14:00:00,39.09,39.18,39.07,39.16,35276.0,31.0982,31.1698,31.0823,31.1539,35276.0
2020-01-02 14:30:00,39.15,39.3,39.14,39.25,54049.0,31.1459,31.2653,31.138,31.2255,54049.0
2020-01-02 15:00:00,39.25,39.42,39.25,39.39,84646.0,31.2255,31.3607,31.2255,31.3369,84646.0
2020-01-02 15:30:00,39.39,39.44,39.28,39.44,230113.0,31.3369,31.3766,31.2494,31.3766,230113.0
2020-01-03 09:30:00,38.91,39.03,38.64,38.91,81257.0,30.955,31.0505,30.7402,30.955,81257.0
2020-01-03 10:00:00,38.88,38.99,38.67,38.92,44346.0,30.9311,31.0186,30.7641,30.963,44346.0
2020-01-03 10:30:00,38.88,39.04,38.84,38.99,22819.0,30.9311,31.0584,30.8993,31.0186,22819.0
2020-01-03 11:00:00,38.99,39.11,38.98,39.06,36599.0,31.0186,31.1141,31.0107,31.0743,36599.0
2020-01-03 11:30:00,39.08,39.13,39.07,39.09,27145.0,31.0902,31.13,31.0823,31.0982,27145.0
2020-01-03 12:00:00,39.1,39.22,39.1,39.2,16006.0,31.1062,31.2016,31.1062,31.1857,16006.0
2020-01-03 12:30:00,39.22,39.26,39.17,39.23,16810.0,31.2016,31.2334,31.1618,31.2096,16810.0
2020-01-03 13:00:00,39.23,39.3,39.13,39.15,24485.0,31.2096,31.2653,31.13,31.1459,24485.0
2020-01-03 13:30:00,39.15,39.17,38.94,39.03,70090.0,31.1459,31.1618,30.9789,31.0505,70090.0
2020-01-03 14:00:00,39.05,39.06,38.91,38.98,28093.0,31.0664,31.0743,30.955,31.0107,28093.0
2020-01-03 14:30:00,38.98,39.02,38.94,38.97,30275.0,31.0107,31.0425,30.9789,31.0027,30275.0
2020-01-03 15:00:00,38.98,39.06,38.98,39.01,55410.0,31.0107,31.0743,31.0107,31.0346,55410.0
2020-01-03 15:30:00,39.01,39.11,38.96,39.05,196874.0,31.0346,31.1141,30.9948,31.0664,196874.0
2020-01-06 09:30:00,38.62,38.79,38.49,38.51,50659.0,30.7243,30.8595,30.6209,30.6368,50659.0
2020-01-06 10:00:00,38.52,38.74,38.43,38.74,36853.0,30.6447,30.8198,30.5731,30.8198,36853.0
2020-01-06 10:30:00,38.72,38.87,38.71,38.78,33231.0,30.8038,30.9232,30.7959,30.8516,33231.0
2020-01-06 11:00:00,38.8,38.95,38.78,38.83,40024.0,30.8675,30.9868,30.8516,30.8914,40024.0
2020-01-06 11:30:00,38.84,38.96,38.82,38.94,26511.0,30.8993,30.9948,30.8834,30.9789,26511.0
2020-01-06 12:00:00,38.93,38.98,38.85,38.86,26470.0,30.9709,31.0107,30.9073,30.9152,26470.0
2020-01-06 12:30:00,38.86,38.87,38.8,38.84,18530.0,30.9152,30.9232,30.8675,30.8993,18530.0
2020-01-06 13:00:00,38.84,38.98,38.83,38.97,30556.0,30.8993,31.0107,30.8914,31.0027,30556.0
2020-01-06 13:30:00,38.96,38.99,38.87,38.89,24038.0,30.9948,31.0186,30.9232,30.9391,24038.0
2020-01-06 14:00:00,38.88,38.9,38.78,38.82,57500.0,30.9311,30.947,30.8516,30.8834,57500.0
2020-01-06 14:30:00,38.82,38.89,38.8,38.87,47646.0,30.8834,30.9391,30.8675,30.9232,47646.0
2020-01-06 15:00:00,38.87,38.89,38.8,38.84,43047.0,30.9232,30.9391,30.8675,30.8993,43047.0
2020-01-06 15:30:00,38.84,38.99,38.74,38.9,639808.0,30.8993,31.0186,30.8198,30.947,639808.0
2020-01-07 09:30:00,38.9,38.97,38.55,38.61,49622.0,30.947,31.0027,30.6686,30.7163,49622.0
2020-01-07 10:00:00,38.6,38.81,38.59,38.78,46226.0,30.7084,30.8754,30.7004,30.8516,46226.0
2020-01-07 10:30:00,38.8,38.84,38.73,38.81,38658.0,30.8675,30.8993,30.8118,30.8754,38658.0
2020-01-07 11:00:00,38.8,38.85,38.58,38.58,53773.0,30.8675,30.9073,30.6925,30.6925,53773.0
2020-01-07 11:30:00,38.6,38.63,38.4,38.42,49090.0,30.7084,30.7322,30.5493,30.5652,49090.0
2020-01-07 12:00:00,38.42,38.45,38.34,38.34,40937.0,30.5652,30.589,30.5015,30.5015,40937.0
2020-01-07 12:30:00,38.35,38.39,38.3,38.36,30932.0,30.5095,30.5413,30.4697,30.5174,30932.0
2020-01-07 13:00:00,38.37,38.48,38.36,38.45,28749.0,30.5254,30.6129,30.5174,30.589,28749.0
2020-01-07 13:30:00,38.45,38.47,38.37,38.45,43385.0,30.589,30.605,30.5254,30.589,43385.0
2020-01-07 14:00:00,38.44,38.57,38.41,38.52,52272.0,30.5811,30.6845,30.5572,30.6447,52272.0
2020-01-07 14:30:00,38.52,38.56,38.49,38.53,37248.0,30.6447,30.6766,30.6209,30.6527,37248.0
2020-01-07 15:00:00,38.54,38.57,38.42,38.43,72332.0,30.6606,30.6845,30.5652,30.5731,72332.0
2020-01-07 15:30:00,38.43,38.55,38.42,38.48,246884.0,30.5731,30.6686,30.5652,30.6129,246884.0
2020-01-08 09:30:00,38.69,39.02,38.62,38.99,55862.0,30.78,31.0425,30.7243,31.0186,55862.0
2020-01-08 10:00:00,38.98,39.06,38.82,38.88,73863.0,31.0107,31.0743,30.8834,30.9311,73863.0
2020-01-08 10:30:00,38.87,39.03,38.82,38.96,85378.0,30.9232,31.0505,30.8834,30.9948,85378.0
2020-01-08 11:00:00,38.97,39.05,38.81,38.94,67723.0,31.0027,31.0664,30.8754,30.9789,67723.0
2020-01-08 11:30:00,38.93,39.13,38.84,39.04,29138.0,30.9709,31.13,30.8993,31.0584,29138.0
2020-01-08 12:00:00,39.03,39.09,38.99,39.01,25371.0,31.0505,31.0982,31.0186,31.0346,25371.0
2020-01-08 12:30:00,39.02,39.12,39.0,39.09,18388.0,31.0425,31.1221,31.0266,31.0982,18388.0
2020-01-08 13:00:00,39.1,39.15,39.07,39.12,17280.0,31.1062,31.1459,31.0823,31.1221,17280.0
2020-01-08 13:30:00,39.13,39.23,39.1,39.13,58931.0,31.13,31.2096,31.1062,31.13,58931.0
2020-01-08 14:00:00,39.13,39.22,39.12,39.16,26077.0,31.13,31.2016,31.1221,31.1539,26077.0
2020-01-08 14:30:00,39.16,39.22,39.13,39.18,23415.0,31.1539,31.2016,31.13,31.1698,23415.0
2020-01-08 15:00:00,39.17,39.23,39.16,39.19,29675.0,31.1618,31.2096,31.1539,31.1778,29675.0
2020-01-08 15:30:00,39.18,39.22,38.98,38.99,163060.0,31.1698,31.2016,31.0107,31.0186,163060.0
2020-01-09 09:30:00,39.16,39.33,38.96,39.16,54640.0,31.1539,31.2891,30.9948,31.1539,54640.0
2020-01-09 10:00:00,39.18,39.18,38.95,39.02,46519.0,31.1698,31.1698,30.9868,31.0425,46519.0
2020-01-09 10:30:00,39.02,39.18,39.01,39.11,58221.0,31.0425,31.1698,31.0346,31.1141,58221.0
2020-01-09 11:00:00,39.11,39.11,38.95,38.99,26832.0,31.1141,31.1141,30.9868,31.0186,26832.0
2020-01-09 11:30:00,38.99,39.14,38.98,39.13,34685.0,31.0186,31.138,31.0107,31.13,34685.0
2020-01-09 12:00:00,39.12,39.15,39.05,39.1,28715.0,31.1221,31.1459,31.0664,31.1062,28715.0
2020-01-09 12:30:00,39.08,39.19,39.0,39.16,41756.0,31.0902,31.1778,31.0266,31.1539,41756.0
2020-01-09 13:00:00,39.15,39.18,39.07,39.11,58766.0,31.1459,31.1698,31.0823,31.1141,58766.0
2020-01-09 13:30:00,39.1,39.15,39.03,39.05,44535.0,31.1062,31.1459,31.0505,31.0664,44535.0
2020-01-09 14:00:00,39.04,39.16,39.03,39.15,18549.0,31.0584,31.1539,31.0505,31.1459,18549.0
2020-01-09 14:30:00,39.15,39.23,39.08,39.13,85873.0,31.1459,31.2096,31.0902,31.13,85873.0
2020-01-09 15:00:00,39.11,39.12,38.99,39.03,76198.0,31.1141,31.1221,31.0186,31.0505,76198.0
2020-01-09 15:30:00,39.02,39.11,38.98,39.1,133275.0,31.0425,31.1141,31.0107,31.1062,133275.0
2020-01-10 09:30:00,39.1,39.12,38.76,39.0,64229.0,31.1062,31.1221,30.8357,31.0266,64229.0
2020-01-10 10:00:00,39.02,39.07,38.94,39.06,38579.0,31.0425,31.0823,30.9789,31.0743,38579.0
2020-01-10 10:30:00,39.05,39.05,38.89,38.95,57807.0,31.0664,31.0664,30.9391,30.9868,57807.0
2020-01-10 11:00:00,38.96,38.99,38.84,38.84,26732.0,30.9948,31.0186,30.8993,30.8993,26732.0
2020-01-10 11:30:00,38.83,38.93,38.8,38.91,39704.0,30.8914,30.9709,30.8675,30.955,39704.0
2020-01-10 12:00:00,38.91,38.97,38.85,38.96,38438.0,30.955,31.0027,30.9073,30.9948,38438.0
2020-01-10 12:30:00,38.97,39.0,38.94,38.98,32435.0,31.0027,31.0266,30.9789,31.0107,32435.0
2020-01-10 13:00:00,38.99,39.04,38.94,38.96,46622.0,31.0186,31.0584,30.9789,30.9948,46622.0
2020-01-10 13:30:00,38.96,39.04,38.95,38.98,52856.0,30.9948,31.0584,30.9868,31.0107,52856.0
2020-01-10 14:00:00,38.98,39.09,38.92,39.04,80293.0,31.0107,31.0982,30.963,31.0584,80293.0
2020-01-10 14:30:00,39.05,39.12,38.9,38.97,119811.0,31.0664,31.1221,30.947,31.0027,119811.0
2020-01-10 15:00:00,38.97,38.97,38.87,38.9,53667.0,31.0027,31.0027,30.9232,30.947,53667.0
2020-01-10 15:30:00,38.9,38.92,38.78,38.86,233216.0,30.947,30.963,30.8516,30.9152,233216.0
2020-01-13 09:30:00,39.0,39.0,38.69,38.91,36760.0,31.0266,31.0266,30.78,30.955,36760.0
2020-01-13 10:00:00,38.89,38.92,38.82,38.89,38709.0,30.9391,30.963,30.8834,30.9391,38709.0
2020-01-13 10:30:00,38.89,38.92,38.81,38.91,26098.0,30.9391,30.963,30.8754,30.955,26098.0
2020-01-13 11:00:00,38.91,39.05,38.87,39.01,73212.0,30.955,31.0664,30.9232,31.0346,73212.0
2020-01-13 11:30:00,39.0,39.06,38.95,39.06,72177.0,31.0266,31.0743,30.9868,31.0743,72177.0
2020-01-13 12:00:00,39.07,39.08,39.01,39.02,25702.0,31.0823,31.0902,31.0346,31.0425,25702.0
2020-01-13 12:30:00,39.02,39.04,38.99,39.0,30134.0,31.0425,31.0584,31.0186,31.0266,30134.0
2020-01-13 13:00:00,39.01,39.01,38.93,38.95,27757.0,31.0346,31.0346,30.9709,30.9868,27757.0
2020-01-13 13:30:00,38.96,39.01,38.95,38.99,38601.0,30.9948,31.0346,30.9868,31.0186,38601.0
2020-01-13 14:00:00,38.99,38.99,38.95,38.99,32636.0,31.0186,31.0186,30.9868,31.0186,32636.0
2020-01-13 14:30:00,38.98,39.01,38.94,38.96,51143.0,31.0107,31.0346,30.9789,30.9948,51143.0
2020-01-13 15:00:00,38.95,38.98,38.89,38.93,38771.0,30.9868,31.0107,30.9391,30.9709,38771.0
2020-01-13 15:30:00,38.93,38.97,38.83,38.97,137308.0,30.9709,31.0027,30.8914,31.0027,137308.0
2020-01-14 09:30:00,38.91,39.07,38.7,39.02,26608.0,30.955,31.0823,30.7879,31.0425,26608.0
2020-01-14 10:00:00,39.04,39.04,38.86,38.94,73794.0,31.0584,31.0584,30.9152,30.9789,73794.0
2020-01-14 10:30:00,38.96,38.98,38.91,38.93,41053.0,30.9948,31.0107,30.955,30.9709,41053.0
2020-01-14 11:00:00,38.92,39.16,38.9,39.16,121749.0,30.963,31.1539,30.947,31.1539,121749.0
2020-01-14 11:30:00,39.17,39.22,39.13,39.13,22304.0,31.1618,31.2016,31.13,31.13,22304.0
2020-01-14 12:00:00,39.14,39.2,39.12,39.16,16212.0,31.138,31.1857,31.1221,31.1539,16212.0
2020-01-14 12:30:00,39.16,39.3,39.15,39.3,19065.0,31.1539,31.2653,31.1459,31.2653,19065.0
2020-01-14 13:00:00,39.3,39.4,39.29,39.37,29008.0,31.2653,31.3448,31.2573,31.321,29008.0
2020-01-14 13:30:00,39.38,39.4,39.16,39.18,51420.0,31.3289,31.3448,31.1539,31.1698,51420.0
2020-01-14 14:00:00,39.18,39.18,38.99,39.14,31941.0,31.1698,31.1698,31.0186,31.138,31941.0
2020-01-14 14:30:00,39.14,39.2,39.1,39.11,24948.0,31.138,31.1857,31.1062,31.1141,24948.0
2020-01-14 15:00:00,39.11,39.15,39.07,39.09,52725.0,31.1141,31.1459,31.0823,31.0982,52725.0
2020-01-14 15:30:00,39.08,39.13,38.97,39.03,146866.0,31.0902,31.13,31.0027,31.0505,146866.0
2020-01-15 09:30:00,38.67,38.84,38.49,38.8,125199.0,30.7641,30.8993,30.6209,30.8675,125199.0
2020-01-15 10:00:00,38.82,38.86,38.75,38.81,44607.0,30.8834,30.9152,30.8277,30.8754,44607.0
2020-01-15 10:30:00,38.81,39.02,38.77,39.02,47020.0,30.8754,31.0425,30.8436,31.0425,47020.0
2020-01-15 11:00:00,39.01,39.05,38.84,38.98,20114.0,31.0346,31.0664,30.8993,31.0107,20114.0
2020-01-15 11:30:00,38.98,39.17,38.97,39.02,37236.0,31.0107,31.1618,31.0027,31.0425,37236.0
2020-01-15 12:00:00,39.02,39.03,38.94,38.94,50485.0,31.0425,31.0505,30.9789,30.9789,50485.0
2020-01-15 12:30:00,38.94,39.02,38.81,38.84,33928.0,30.9789,31.0425,30.8754,30.8993,33928.0
2020-01-15 13:00:00,38.83,38.94,38.8,38.93,60257.0,30.8914,30.9789,30.8675,30.9709,60257.0
2020-01-15 13:30:00,38.94,38.99,38.85,38.85,69180.0,30.9789,31.0186,30.9073,30.9073,69180.0
2020-01-15 14:00:00,38.85,38.97,38.74,38.97,45502.0,30.9073,31.0027,30.8198,31.0027,45502.0
2020-01-15 14:30:00,38.96,39.05,38.95,38.99,25004.0,30.9948,31.0664,30.9868,31.0186,25004.0
2020-01-15 15:00:00,39.0,39.0,38.74,38.75,42047.0,31.0266,31.0266,30.8198,30.8277,42047.0
2020-01-15 15:30:00,38.77,39.03,38.72,39.0,244865.0,30.8436,31.0505,30.8038,31.0266,244865.0
2020-01-16 09:30:00,39.33,39.63,39.26,39.52,183257.0,31.2891,31.5278,31.2334,31.4403,183257.0
2020-01-16 10:00:00,39.53,39.6,39.39,39.48,64718.0,31.4482,31.5039,31.3369,31.4085,64718.0
2020-01-16 10:30:00,39.48,39.63,39.47,39.51,62790.0,31.4085,31.5278,31.4005,31.4323,62790.0
2020-01-16 11:00:00,39.51,39.52,39.39,39.45,46883.0,31.4323,31.4403,31.3369,31.3846,46883.0
2020-01-16 11:30:00,39.45,39.55,39.41,39.49,44030.0,31.3846,31.4642,31.3528,31.4164,44030.0
2020-01-16 12:00:00,39.49,39.54,39.46,39.53,24320.0,31.4164,31.4562,31.3926,31.4482,24320.0
2020-01-16 12:30:00,39.52,39.64,39.52,39.58,24330.0,31.4403,31.5358,31.4403,31.488,24330.0
2020-01-16 13:00:00,39.57,39.59,39.51,39.57,14893.0,31.4801,31.496,31.4323,31.4801,14893.0
2020-01-16 13:30:00,39.55,39.63,39.54,39.58,20889.0,31.4642,31.5278,31.4562,31.488,20889.0
2020-01-16 14:00:00,39.58,39.64,39.54,39.55,24514.0,31.488,31.5358,31.4562,31.4642,24514.0
2020-01-16 14:30:00,39.56,39.56,39.44,39.51,45892.0,31.4721,31.4721,31.3766,31.4323,45892.0
2020-01-16 15:00:00,39.51,39.6,39.5,39.57,43289.0,31.4323,31.5039,31.4244,31.4801,43289.0
2020-01-16 15:30:00,39.56,39.65,39.49,39.64,269243.0,31.4721,31.5437,31.4164,31.5358,269243.0
2020-01-17 09:30:00,39.8,39.91,39.63,39.84,38134.0,31.663,31.7506,31.5278,31.6949,38134.0
2020-01-17 10:00:00,39.81,40.0,39.81,39.99,54702.0,31.671,31.8222,31.671,31.8142,54702.0
2020-01-17 10:30:00,39.99,40.12,39.93,39.96,83314.0,31.8142,31.9176,31.7665,31.7903,83314.0
2020-01-17 11:00:00,40.0,40.02,39.73,39.87,41852.0,31.8222,31.8381,31.6074,31.7187,41852.0
2020-01-17 11:30:00,39.86,39.92,39.83,39.91,21342.0,31.7108,31.7585,31.6869,31.7506,21342.0
2020-01-17 12:00:00,39.91,39.97,39.88,39.94,22474.0,31.7506,31.7983,31.7267,31.7744,22474.0
2020-01-17 12:30:00,39.95,39.99,39.91,39.97,25837.0,31.7824,31.8142,31.7506,31.7983,25837.0
2020-01-17 13:00:00,39.97,40.06,39.96,39.99,25716.0,31.7983,31.8699,31.7903,31.8142,25716.0
2020-01-17 13:30:00,40.0,40.01,39.94,40.0,47598.0,31.8222,31.8301,31.7744,31.8222,47598.0
2020-01-17 14:00:00,40.0,40.05,39.98,40.0,30204.0,31.8222,31.8619,31.8062,31.8222,30204.0
2020-01-17 14:30:00,40.0,40.07,39.98,40.05,44337.0,31.8222,31.8778,31.8062,31.8619,44337.0
2020-01-17 15:00:00,40.06,40.08,39.97,40.02,69329.0,31.8699,31.8858,31.7983,31.8381,69329.0
2020-01-17 15:30:00,40.02,40.07,39.98,40.0,209239.0,31.8381,31.8778,31.8062,31.8222,209239.0
2020-01-21 09:30:00,39.71,39.91,39.6,39.8,32898.0,31.5914,31.7506,31.5039,31.663,32898.0
2020-01-21 10:00:00,39.76,39.81,39.63,39.74,99885.0,31.6312,31.671,31.5278,31.6153,99885.0
2020-01-21 10:30:00,39.77,39.82,39.71,39.71,14165.0,31.6392,31.679,31.5914,31.5914,14165.0
2020-01-21 11:00:00,39.71,39.74,39.68,39.7,14789.0,31.5914,31.6153,31.5676,31.5835,14789.0
2020-01-21 11:30:00,39.71,39.9,39.71,39.89,25670.0,31.5914,31.7426,31.5914,31.7346,25670.0
2020-01-21 12:00:00,39.9,39.94,39.88,39.94,20501.0,31.7426,31.7744,31.7267,31.7744,20501.0
2020-01-21 12:30:00,39.93,39.97,39.85,39.88,23033.0,31.7665,31.7983,31.7028,31.7267,23033.0
2020-01-21 13:00:00,39.87,39.88,39.67,39.69,32886.0,31.7187,31.7267,31.5596,31.5755,32886.0
2020-01-21 13:30:00,39.7,39.7,39.53,39.57,24175.0,31.5835,31.5835,31.4482,31.4801,24175.0
2020-01-21 14:00:00,39.58,39.62,39.54,39.54,20341.0,31.488,31.5198,31.4562,31.4562,20341.0
2020-01-21 14:30:00,39.55,39.65,39.51,39.62,41565.0,31.4642,31.5437,31.4323,31.5198,41565.0
2020-01-21 15:00:00,39.62,39.72,39.62,39.67,47328.0,31.5198,31.5994,31.5198,31.5596,47328.0
2020-01-21 15:30:00,39.66,39.68,39.44,39.47,134394.0,31.5517,31.5676,31.3766,31.4005,134394.0
2020-01-22 09:30:00,39.66,39.67,39.14,39.2,172988.0,31.5517,31.5596,31.138,31.1857,172988.0
2020-01-22 10:00:00,39.19,39.25,39.02,39.05,309870.0,31.1778,31.2255,31.0425,31.0664,309870.0
2020-01-22 10:30:00,39.05,39.35,39.01,39.23,116345.0,31.0664,31.305,31.0346,31.2096,116345.0
2020-01-22 11:00:00,39.21,39.32,39.16,39.25,47409.0,31.1937,31.2812,31.1539,31.2255,47409.0
2020-01-22 11:30:00,39.26,39.41,39.25,39.35,62467.0,31.2334,31.3528,31.2255,31.305,62467.0
2020-01-22 12:00:00,39.35,39.4,39.32,39.36,34776.0,31.305,31.3448,31.2812,31.313,34776.0
2020-01-22 12:30:00,39.36,39.45,39.36,39.4,43515.0,31.313,31.3846,31.313,31.3448,43515.0
2020-01-22 13:00:00,39.41,39.43,39.38,39.4,37850.0,31.3528,31.3687,31.3289,31.3448,37850.0
2020-01-22 13:30:00,39.39,39.45,39.37,39.43,48237.0,31.3369,31.3846,31.321,31.3687,48237.0
2020-01-22 14:00:00,39.42,39.5,39.4,39.42,83382.0,31.3607,31.4244,31.3448,31.3607,83382.0
2020-01-22 14:30:00,39.42,39.43,39.29,39.29,50328.0,31.3607,31.3687,31.2573,31.2573,50328.0
2020-01-22 15:00:00,39.29,39.29,39.21,39.25,84020.0,31.2573,31.2573,31.1937,31.2255,84020.0
2020-01-22 15:30:00,39.25,39.34,39.2,39.21,364637.0,31.2255,31.2971,31.1857,31.1937,364637.0
2020-01-23 09:30:00,39.12,39.12,38.52,38.77,99761.0,31.1221,31.1221,30.6447,30.8436,99761.0
2020-01-23 10:00:00,38.79,38.87,38.71,38.74,170398.0,30.8595,30.9232,30.7959,30.8198,170398.0
2020-01-23 10:30:00,38.75,38.99,38.75,38.84,211723.0,30.8277,31.0186,30.8277,30.8993,211723.0
2020-01-23 11:00:00,38.84,38.88,38.76,38.83,73852.0,30.8993,30.9311,30.8357,30.8914,73852.0
2020-01-23 11:30:00,38.83,38.96,38.83,38.95,120414.0,30.8914,30.9948,30.8914,30.9868,120414.0
2020-01-23 12:00:00,38.94,39.11,38.85,39.07,187124.0,30.9789,31.1141,30.9073,31.0823,187124.0
2020-01-23 12:30:00,39.07,39.22,39.01,39.17,209283.0,31.0823,31.2016,31.0346,31.1618,209283.0
2020-01-23 13:00:00,39.18,39.23,39.13,39.15,134116.0,31.1698,31.2096,31.13,31.1459,134116.0
2020-01-23 13:30:00,39.15,39.29,39.14,39.28,81619.0,31.1459,31.2573,31.138,31.2494,81619.0
2020-01-23 14:00:00,39.28,39.38,39.28,39.34,66986.0,31.2494,31.3289,31.2494,31.2971,66986.0
2020-01-23 14:30:00,39.34,39.44,39.33,39.44,119940.0,31.2971,31.3766,31.2891,31.3766,119940.0
2020-01-23 15:00:00,39.44,39.49,39.36,39.42,176258.0,31.3766,31.4164,31.313,31.3607,176258.0
2020-01-23 15:30:00,39.43,39.48,39.3,39.43,505708.0,31.3687,31.4085,31.2653,31.3687,505708.0
2020-01-24 09:30:00,37.0,37.85,36.5,37.13,893976.0,29.4355,30.1117,29.0377,29.5389,893976.0
2020-01-24 10:00:00,37.15,37.28,36.84,36.89,528334.0,29.5548,29.6582,29.3082,29.348,528334.0
2020-01-24 10:30:00,36.89,37.1,36.85,36.98,383956.0,29.348,29.515,29.3162,29.4196,383956.0
2020-01-24 11:00:00,36.99,37.05,36.59,36.76,195358.0,29.4275,29.4753,29.1093,29.2446,195358.0
2020-01-24 11:30:00,36.74,36.8,36.5,36.52,213617.0,29.2286,29.2764,29.0377,29.0536,213617.0
2020-01-24 12:00:00,36.51,36.55,36.25,36.34,169170.0,29.0457,29.0775,28.8388,28.9104,169170.0
2020-01-24 12:30:00,36.36,36.7,36.33,36.63,155391.0,28.9263,29.1968,28.9025,29.1411,155391.0
2020-01-24 13:00:00,36.62,36.66,36.35,36.37,189812.0,29.1332,29.165,28.9184,28.9343,189812.0
2020-01-24 13:30:00,36.34,36.46,36.25,36.44,95657.0,28.9104,29.0059,28.8388,28.99,95657.0
2020-01-24 14:00:00,36.43,36.66,36.41,36.61,167524.0,28.982,29.165,28.9661,29.1252,167524.0
2020-01-24 14:30:00,36.61,36.65,36.3,36.63,229453.0,29.1252,29.157,28.8786,29.1411,229453.0
2020-01-24 15:00:00,36.66,36.73,36.56,36.66,121359.0,29.165,29.2207,29.0854,29.165,121359.0
2020-01-24 15:30:00,36.66,36.77,36.47,36.65,391270.0,29.165,29.2525,29.0138,29.157,391270.0
2020-01-27 09:30:00,35.64,36.25,35.52,36.09,205037.0,28.3535,28.8388,28.2581,28.7115,205037.0
2020-01-27 10:00:00,36.08,36.11,35.84,36.08,101854.0,28.7036,28.7274,28.5126,28.7036,101854.0
2020-01-27 10:30:00,36.09,36.1,35.7,35.81,53554.0,28.7115,28.7195,28.4013,28.4888,53554.0
2020-01-27 11:00:00,35.79,35.81,35.63,35.73,63945.0,28.4729,28.4888,28.3456,28.4251,63945.0
2020-01-27 11:30:00,35.72,35.82,35.64,35.77,40046.0,28.4172,28.4967,28.3535,28.457,40046.0
2020-01-27 12:00:00,35.77,36.0,35.75,36.0,64269.0,28.457,28.6399,28.441,28.6399,64269.0
2020-01-27 12:30:00,36.0,36.05,35.96,35.98,106584.0,28.6399,28.6797,28.6081,28.624,106584.0
2020-01-27 13:00:00,35.98,36.04,35.9,35.99,42784.0,28.624,28.6718,28.5604,28.632,42784.0
2020-01-27 13:30:00,35.99,36.02,35.86,35.89,25142.0,28.632,28.6558,28.5286,28.5524,25142.0
2020-01-27 14:00:00,35.9,35.9,35.81,35.83,49950.0,28.5604,28.5604,28.4888,28.5047,49950.0
2020-01-27 14:30:00,35.84,35.89,35.8,35.84,46361.0,28.5126,28.5524,28.4808,28.5126,46361.0
2020-01-27 15:00:00,35.84,35.91,35.81,35.89,59392.0,28.5126,28.5683,28.4888,28.5524,59392.0
2020-01-27 15:30:00,35.89,35.91,35.72,35.76,278616.0,28.5524,28.5683,28.4172,28.449,278616.0
2020-01-28 09:30:00,35.92,36.06,35.76,35.99,153707.0,28.5763,28.6877,28.449,28.632,153707.0
2020-01-28 10:00:00,36.0,36.07,35.93,36.03,172557.0,28.6399,28.6956,28.5842,28.6638,172557.0
2020-01-28 10:30:00,36.04,36.36,36.04,36.22,110078.0,28.6718,28.9263,28.6718,28.815,110078.0
2020-01-28 11:00:00,36.27,36.32,36.16,36.22,30711.0,28.8547,28.8945,28.7672,28.815,30711.0
2020-01-28 11:30:00,36.2,36.32,36.19,36.3,55057.0,28.799,28.8945,28.7911,28.8786,55057.0
2020-01-28 12:00:00,36.3,36.32,36.14,36.19,31082.0,28.8786,28.8945,28.7513,28.7911,31082.0
2020-01-28 12:30:00,36.2,36.29,36.12,36.29,27775.0,28.799,28.8706,28.7354,28.8706,27775.0
2020-01-28 13:00:00,36.28,36.28,36.18,36.22,27642.0,28.8627,28.8627,28.7831,28.815,27642.0
2020-01-28 13:30:00,36.22,36.25,36.16,36.17,27773.0,28.815,28.8388,28.7672,28.7752,27773.0
2020-01-28 14:00:00,36.17,36.26,36.17,36.2,36142.0,28.7752,28.8468,28.7752,28.799,36142.0
2020-01-28 14:30:00,36.2,36.23,36.1,36.14,38061.0,28.799,28.8229,28.7195,28.7513,38061.0
2020-01-28 15:00:00,36.14,36.17,36.07,36.14,56796.0,28.7513,28.7752,28.6956,28.7513,56796.0
2020-01-28 15:30:00,36.15,36.16,36.01,36.03,159698.0,28.7593,28.7672,28.6479,28.6638,159698.0
2020-01-29 09:30:00,36.13,36.33,36.1,36.12,41154.0,28.7434,28.9025,28.7195,28.7354,41154.0
2020-01-29 10:00:00,36.1,36.1,35.79,35.98,70804.0,28.7195,28.7195,28.4729,28.624,70804.0
2020-01-29 10:30:00,36.0,36.04,35.91,35.93,25787.0,28.6399,28.6718,28.5683,28.5842,25787.0
2020-01-29 11:00:00,35.98,36.03,35.85,35.86,45074.0,28.624,28.6638,28.5206,28.5286,45074.0
2020-01-29 11:30:00,35.86,35.89,35.8,35.83,33208.0,28.5286,28.5524,28.4808,28.5047,33208.0
2020-01-29 12:00:00,35.83,35.85,35.72,35.73,33432.0,28.5047,28.5206,28.4172,28.4251,33432.0
2020-01-29 12:30:00,35.73,35.74,35.64,35.65,27851.0,28.4251,28.4331,28.3535,28.3615,27851.0
2020-01-29 13:00:00,35.65,35.7,35.61,35.69,21888.0,28.3615,28.4013,28.3297,28.3933,21888.0
2020-01-29 13:30:00,35.69,35.72,35.61,35.7,24438.0,28.3933,28.4172,28.3297,28.4013,24438.0
2020-01-29 14:00:00,35.72,35.76,35.59,35.6,39739.0,28.4172,28.449,28.3138,28.3217,39739.0
2020-01-29 14:30:00,35.59,35.6,35.25,35.25,91439.0,28.3138,28.3217,28.0433,28.0433,91439.0
2020-01-29 15:00:00,35.25,35.25,35.05,35.2,92672.0,28.0433,28.0433,27.8842,28.0035,92672.0
2020-01-29 15:30:00,35.2,35.29,35.06,35.08,275042.0,28.0035,28.0751,27.8921,27.908,275042.0
2020-01-30 09:30:00,34.69,35.18,34.61,35.11,83475.0,27.5978,27.9876,27.5341,27.9319,83475.0
2020-01-30 10:00:00,35.12,35.34,35.1,35.1,62700.0,27.9398,28.1149,27.9239,27.9239,62700.0
2020-01-30 10:30:00,35.1,35.13,34.74,34.82,39055.0,27.9239,27.9478,27.6375,27.7012,39055.0
2020-01-30 11:00:00,34.8,35.02,34.8,34.99,66692.0,27.6853,27.8603,27.6853,27.8364,66692.0
2020-01-30 11:30:00,34.98,35.08,34.92,34.99,44786.0,27.8285,27.908,27.7807,27.8364,44786.0
2020-01-30 12:00:00,35.0,35.05,34.97,34.98,34014.0,27.8444,27.8842,27.8205,27.8285,34014.0
2020-01-30 12:30:00,34.98,35.04,34.88,34.95,26816.0,27.8285,27.8762,27.7489,27.8046,26816.0
2020-01-30 13:00:00,34.94,34.98,34.91,34.96,19466.0,27.7966,27.8285,27.7728,27.8126,19466.0
2020-01-30 13:30:00,34.96,34.99,34.9,34.93,22087.0,27.8126,27.8364,27.7648,27.7887,22087.0
2020-01-30 14:00:00,34.93,35.03,34.92,35.02,28360.0,27.7887,27.8682,27.7807,27.8603,28360.0
2020-01-30 14:30:00,35.02,35.16,34.95,35.14,59607.0,27.8603,27.9717,27.8046,27.9558,59607.0
2020-01-30 15:00:00,35.18,35.37,35.14,35.33,40488.0,27.9876,28.1387,27.9558,28.1069,40488.0
2020-01-30 15:30:00,35.34,35.48,35.29,35.42,129476.0,28.1149,28.2262,28.0751,28.1785,129476.0
2020-01-31 09:30:00,34.92,35.12,34.92,35.08,86621.0,27.7807,27.9398,27.7807,27.908,86621.0
2020-01-31 10:00:00,35.1,35.24,35.04,35.11,67627.0,27.9239,28.0353,27.8762,27.9319,67627.0
2020-01-31 10:30:00,35.1,35.15,35.01,35.07,53203.0,27.9239,27.9637,27.8523,27.9001,53203.0
2020-01-31 11:00:00,35.06,35.13,34.97,34.98,29286.0,27.8921,27.9478,27.8205,27.8285,29286.0
2020-01-31 11:30:00,34.97,35.26,34.9,35.26,40944.0,27.8205,28.0512,27.7648,28.0512,40944.0
2020-01-31 12:00:00,35.25,35.33,35.21,35.26,55125.0,28.0433,28.1069,28.0114,28.0512,55125.0
2020-01-31 12:30:00,35.25,35.25,35.07,35.13,69077.0,28.0433,28.0433,27.9001,27.9478,69077.0
2020-01-31 13:00:00,35.16,35.25,35.14,35.23,38354.0,27.9717,28.0433,27.9558,28.0274,38354.0
2020-01-31 13:30:00,35.22,35.22,35.1,35.21,45644.0,28.0194,28.0194,27.9239,28.0114,45644.0
2020-01-31 14:00:00,35.23,35.28,35.16,35.2,42040.0,28.0274,28.0671,27.9717,28.0035,42040.0
2020-01-31 14:30:00,35.2,35.3,35.15,35.22,49525.0,28.0035,28.083,27.9637,28.0194,49525.0
2020-01-31 15:00:00,35.2,35.23,35.04,35.04,121981.0,28.0035,28.0274,27.8762,27.8762,121981.0
2020-01-31 15:30:00,35.04,35.12,34.94,35.01,214665.0,27.8762,27.9398,27.7966,27.8523,214665.0
2020-02-03 09:30:00,35.29,35.45,35.24,35.27,63885.0,28.0751,28.2024,28.0353,28.0592,63885.0
2020-02-03 10:00:00,35.28,35.5,35.28,35.4,62977.0,28.0671,28.2422,28.0671,28.1626,62977.0
2020-02-03 10:30:00,35.41,35.46,35.21,35.26,50249.0,28.1706,28.2103,28.0114,28.0512,50249.0
2020-02-03 11:00:00,35.27,35.38,35.22,35.23,30892.0,28.0592,28.1467,28.0194,28.0274,30892.0
2020-02-03 11:30:00,35.24,35.26,35.12,35.2,38785.0,28.0353,28.0512,27.9398,28.0035,38785.0
2020-02-03 12:00:00,35.2,35.23,35.16,35.21,30064.0,28.0035,28.0274,27.9717,28.0114,30064.0
2020-02-03 12:30:00,35.22,35.28,35.14,35.27,32416.0,28.0194,28.0671,27.9558,28.0592,32416.0
2020-02-03 13:00:00,35.27,35.28,35.16,35.18,15487.0,28.0592,28.0671,27.9717,27.9876,15487.0
2020-02-03 13:30:00,35.19,35.24,35.16,35.18,21253.0,27.9955,28.0353,27.9717,27.9876,21253.0
2020-02-03 14:00:00,35.18,35.18,35.08,35.1,31111.0,27.9876,27.9876,27.908,27.9239,31111.0
2020-02-03 14:30:00,35.11,35.25,35.09,35.22,41207.0,27.9319,28.0433,27.916,28.0194,41207.0
2020-02-03 15:00:00,35.23,35.31,35.22,35.29,40891.0,28.0274,28.091,28.0194,28.0751,40891.0
2020-02-03 15:30:00,35.3,35.3,35.02,35.04,159715.0,28.083,28.083,27.8603,27.8762,159715.0
2020-02-04 09:30:00,35.71,35.92,35.55,35.71,90850.0,28.4092,28.5763,28.2819,28.4092,90850.0
2020-02-04 10:00:00,35.74,36.06,35.69,36.02,78732.0,28.4331,28.6877,28.3933,28.6558,78732.0
2020-02-04 10:30:00,36.03,36.1,35.93,35.95,79987.0,28.6638,28.7195,28.5842,28.6002,79987.0
2020-02-04 11:00:00,35.95,35.96,35.84,35.9,31428.0,28.6002,28.6081,28.5126,28.5604,31428.0
2020-02-04 11:30:00,35.91,35.97,35.86,35.91,26157.0,28.5683,28.6161,28.5286,28.5683,26157.0
2020-02-04 12:00:00,35.91,35.96,35.86,35.94,27530.0,28.5683,28.6081,28.5286,28.5922,27530.0
2020-02-04 12:30:00,35.94,35.95,35.84,35.89,23459.0,28.5922,28.6002,28.5126,28.5524,23459.0
2020-02-04 13:00:00,35.89,35.94,35.84,35.91,48474.0,28.5524,28.5922,28.5126,28.5683,48474.0
2020-02-04 13:30:00,35.91,36.0,35.85,35.98,44416.0,28.5683,28.6399,28.5206,28.624,44416.0
2020-02-04 14:00:00,35.98,36.05,35.94,35.95,59961.0,28.624,28.6797,28.5922,28.6002,59961.0
2020-02-04 14:30:00,35.94,36.06,35.92,35.98,38606.0,28.5922,28.6877,28.5763,28.624,38606.0
2020-02-04 15:00:00,35.97,35.97,35.86,35.89,44434.0,28.6161,28.6161,28.5286,28.5524,44434.0
2020-02-04 15:30:00,35.9,35.96,35.79,35.8,143254.0,28.5604,28.6081,28.4729,28.4808,143254.0
2020-02-05 09:30:00,36.45,36.62,36.4,36.6,53777.0,28.9979,29.1332,28.9582,29.1173,53777.0
2020-02-05 10:00:00,36.59,36.71,36.39,36.44,72788.0,29.1093,29.2048,28.9502,28.99,72788.0
2020-02-05 10:30:00,36.41,36.56,36.39,36.5,23015.0,28.9661,29.0854,28.9502,29.0377,23015.0
2020-02-05 11:00:00,36.49,36.55,36.44,36.55,13899.0,29.0298,29.0775,28.99,29.0775,13899.0
2020-02-05 11:30:00,36.54,36.63,36.5,36.63,15933.0,29.0695,29.1411,29.0377,29.1411,15933.0
2020-02-05 12:00:00,36.64,36.69,36.62,36.63,13429.0,29.1491,29.1889,29.1332,29.1411,13429.0
2020-02-05 12:30:00,36.64,36.67,36.6,36.6,8494.0,29.1491,29.173,29.1173,29.1173,8494.0
2020-02-05 13:00:00,36.59,36.67,36.55,36.63,17265.0,29.1093,29.173,29.0775,29.1411,17265.0
2020-02-05 13:30:00,36.62,36.71,36.6,36.69,15266.0,29.1332,29.2048,29.1173,29.1889,15266.0
2020-02-05 14:00:00,36.68,36.68,36.57,36.59,28689.0,29.1809,29.1809,29.0934,29.1093,28689.0
2020-02-05 14:30:00,36.59,36.65,36.57,36.62,29475.0,29.1093,29.157,29.0934,29.1332,29475.0
2020-02-05 15:00:00,36.62,36.72,36.6,36.68,42236.0,29.1332,29.2127,29.1173,29.1809,42236.0
2020-02-05 15:30:00,36.68,36.81,36.65,36.74,310446.0,29.1809,29.2843,29.157,29.2286,310446.0
2020-02-06 09:30:00,37.06,37.07,36.67,36.93,36997.0,29.4832,29.4912,29.173,29.3798,36997.0
2020-02-06 10:00:00,36.92,36.98,36.78,36.91,101384.0,29.3718,29.4196,29.2605,29.3639,101384.0
2020-02-06 10:30:00,36.9,37.16,36.87,37.01,190965.0,29.3559,29.5628,29.3321,29.4434,190965.0
2020-02-06 11:00:00,36.99,37.01,36.83,36.84,49921.0,29.4275,29.4434,29.3002,29.3082,49921.0
2020-02-06 11:30:00,36.85,36.87,36.65,36.66,25862.0,29.3162,29.3321,29.157,29.165,25862.0
2020-02-06 12:00:00,36.66,36.79,36.66,36.79,30316.0,29.165,29.2684,29.165,29.2684,30316.0
2020-02-06 12:30:00,36.8,36.82,36.71,36.73,39032.0,29.2764,29.2923,29.2048,29.2207,39032.0
2020-02-06 13:00:00,36.72,36.73,36.58,36.58,42020.0,29.2127,29.2207,29.1014,29.1014,42020.0
2020-02-06 13:30:00,36.58,36.65,36.55,36.65,38997.0,29.1014,29.157,29.0775,29.157,38997.0
2020-02-06 14:00:00,36.65,36.78,36.61,36.7,98927.0,29.157,29.2605,29.1252,29.1968,98927.0
2020-02-06 14:30:00,36.7,36.76,36.58,36.58,96397.0,29.1968,29.2446,29.1014,29.1014,96397.0
2020-02-06 15:00:00,36.57,36.58,36.45,36.46,56584.0,29.0934,29.1014,28.9979,29.0059,56584.0
2020-02-06 15:30:00,36.45,36.63,36.45,36.48,277609.0,28.9979,29.1411,28.9979,29.0218,277609.0
2020-02-07 09:30:00,36.12,36.49,36.05,36.27,46488.0,28.7354,29.0298,28.6797,28.8547,46488.0
2020-02-07 10:00:00,36.27,36.33,36.11,36.32,30373.0,28.8547,28.9025,28.7274,28.8945,30373.0
2020-02-07 10:30:00,36.34,36.37,36.24,36.3,33397.0,28.9104,28.9343,28.8309,28.8786,33397.0
2020-02-07 11:00:00,36.29,36.57,36.2,36.52,64156.0,28.8706,29.0934,28.799,29.0536,64156.0
2020-02-07 11:30:00,36.53,36.56,36.39,36.45,27766.0,29.0616,29.0854,28.9502,28.9979,27766.0
2020-02-07 12:00:00,36.44,36.61,36.44,36.54,41601.0,28.99,29.1252,28.99,29.0695,41601.0
2020-02-07 12:30:00,36.54,36.56,36.46,36.5,123539.0,29.0695,29.0854,29.0059,29.0377,123539.0
2020-02-07 13:00:00,36.5,36.51,36.46,36.5,57917.0,29.0377,29.0457,29.0059,29.0377,57917.0
2020-02-07 13:30:00,36.5,36.52,36.34,36.36,46129.0,29.0377,29.0536,28.9104,28.9263,46129.0
2020-02-07 14:00:00,36.36,36.36,36.2,36.3,52464.0,28.9263,28.9263,28.799,28.8786,52464.0
2020-02-07 14:30:00,36.3,36.32,36.24,36.27,37954.0,28.8786,28.8945,28.8309,28.8547,37954.0
2020-02-07 15:00:00,36.27,36.4,36.26,36.4,53277.0,28.8547,28.9582,28.8468,28.9582,53277.0
2020-02-07 15:30:00,36.39,36.44,36.34,36.36,215759.0,28.9502,28.99,28.9104,28.9263,215759.0
2020-02-10 09:30:00,36.11,36.29,36.1,36.23,47040.0,28.7274,28.8706,28.7195,28.8229,47040.0
2020-02-10 10:00:00,36.26,36.55,36.25,36.41,51417.0,28.8468,29.0775,28.8388,28.9661,51417.0
2020-02-10 10:30:00,36.41,36.44,36.36,36.4,45708.0,28.9661,28.99,28.9263,28.9582,45708.0
2020-02-10 11:00:00,36.41,36.43,36.36,36.41,20510.0,28.9661,28.982,28.9263,28.9661,20510.0
2020-02-10 11:30:00,36.39,36.43,36.35,36.39,41981.0,28.9502,28.982,28.9184,28.9502,41981.0
2020-02-10 12:00:00,36.38,36.4,36.32,36.37,33433.0,28.9422,28.9582,28.8945,28.9343,33433.0
2020-02-10 12:30:00,36.37,36.44,36.32,36.44,29973.0,28.9343,28.99,28.8945,28.99,29973.0
2020-02-10 13:00:00,36.44,36.45,36.38,36.39,21195.0,28.99,28.9979,28.9422,28.9502,21195.0
2020-02-10 13:30:00,36.39,36.48,36.39,36.48,20605.0,28.9502,29.0218,28.9502,29.0218,20605.0
2020-02-10 14:00:00,36.47,36.48,36.39,36.44,18229.0,29.0138,29.0218,28.9502,28.99,18229.0
2020-02-10 14:30:00,36.44,36.49,36.43,36.47,37125.0,28.99,29.0298,28.982,29.0138,37125.0
2020-02-10 15:00:00,36.47,36.54,36.45,36.52,40117.0,29.0138,29.0695,28.9979,29.0536,40117.0
2020-02-10 15:30:00,36.53,36.6,36.48,36.58,126576.0,29.0616,29.1173,29.0218,29.1014,126576.0
2020-02-11 09:30:00,36.75,37.08,36.72,37.01,47482.0,29.2366,29.4991,29.2127,29.4434,47482.0
2020-02-11 10:00:00,37.02,37.19,37.01,37.09,186927.0,29.4514,29.5866,29.4434,29.5071,186927.0
2020-02-11 10:30:00,37.09,37.18,37.03,37.16,151089.0,29.5071,29.5787,29.4594,29.5628,151089.0
2020-02-11 11:00:00,37.16,37.2,36.98,36.99,89496.0,29.5628,29.5946,29.4196,29.4275,89496.0
2020-02-11 11:30:00,37.0,37.06,36.91,37.04,33330.0,29.4355,29.4832,29.3639,29.4673,33330.0
2020-02-11 12:00:00,37.02,37.06,36.97,37.0,38838.0,29.4514,29.4832,29.4116,29.4355,38838.0
2020-02-11 12:30:00,37.01,37.11,36.99,37.1,16767.0,29.4434,29.523,29.4275,29.515,16767.0
2020-02-11 13:00:00,37.09,37.1,37.04,37.09,12917.0,29.5071,29.515,29.4673,29.5071,12917.0
2020-02-11 13:30:00,37.09,37.12,36.9,36.94,35327.0,29.5071,29.531,29.3559,29.3878,35327.0
2020-02-11 14:00:00,36.95,36.97,36.83,36.97,47399.0,29.3957,29.4116,29.3002,29.4116,47399.0
2020-02-11 14:30:00,36.98,37.06,36.96,36.98,30523.0,29.4196,29.4832,29.4037,29.4196,30523.0
2020-02-11 15:00:00,36.98,36.99,36.81,36.88,46828.0,29.4196,29.4275,29.2843,29.34,46828.0
2020-02-11 15:30:00,36.89,36.93,36.75,36.81,124980.0,29.348,29.3798,29.2366,29.2843,124980.0
2020-02-12 09:30:00,37.24,37.42,37.19,37.28,84784.0,29.6264,29.7696,29.5866,29.6582,84784.0
2020-02-12 10:00:00,37.28,37.32,37.17,37.21,32634.0,29.6582,29.6901,29.5707,29.6026,32634.0
2020-02-12 10:30:00,37.21,37.26,37.13,37.17,112474.0,29.6026,29.6423,29.5389,29.5707,112474.0
2020-02-12 11:00:00,37.18,37.2,37.0,37.01,24021.0,29.5787,29.5946,29.4355,29.4434,24021.0
2020-02-12 11:30:00,37.01,37.03,36.82,36.83,35036.0,29.4434,29.4594,29.2923,29.3002,35036.0
2020-02-12 12:00:00,36.84,36.87,36.8,36.86,23747.0,29.3082,29.3321,29.2764,29.3241,23747.0
2020-02-12 12:30:00,36.86,36.9,36.82,36.83,18816.0,29.3241,29.3559,29.2923,29.3002,18816.0
2020-02-12 13:00:00,36.83,36.84,36.78,36.84,36938.0,29.3002,29.3082,29.2605,29.3082,36938.0
2020-02-12 13:30:00,36.84,36.89,36.83,36.89,18331.0,29.3082,29.348,29.3002,29.348,18331.0
2020-02-12 14:00:00,36.89,36.95,36.88,36.93,17479.0,29.348,29.3957,29.34,29.3798,17479.0
2020-02-12 14:30:00,36.92,36.98,36.88,36.89,43064.0,29.3718,29.4196,29.34,29.348,43064.0
2020-02-12 15:00:00,36.88,36.94,36.86,36.88,81092.0,29.34,29.3878,29.3241,29.34,81092.0
2020-02-12 15:30:00,36.88,36.95,36.85,36.94,157455.0,29.34,29.3957,29.3162,29.3878,157455.0
2020-02-13 09:30:00,36.72,37.15,36.55,37.01,51638.0,29.2127,29.5548,29.0775,29.4434,51638.0
2020-02-13 10:00:00,37.03,37.22,36.89,37.18,44900.0,29.4594,29.6105,29.348,29.5787,44900.0
2020-02-13 10:30:00,37.19,37.2,37.07,37.16,28679.0,29.5866,29.5946,29.4912,29.5628,28679.0
2020-02-13 11:00:00,37.16,37.18,36.93,37.01,34032.0,29.5628,29.5787,29.3798,29.4434,34032.0
2020-02-13 11:30:00,37.01,37.08,36.94,37.05,19202.0,29.4434,29.4991,29.3878,29.4753,19202.0
2020-02-13 12:00:00,37.07,37.09,37.02,37.05,21729.0,29.4912,29.5071,29.4514,29.4753,21729.0
2020-02-13 12:30:00,37.05,37.05,36.96,36.97,16341.0,29.4753,29.4753,29.4037,29.4116,16341.0
2020-02-13 13:00:00,36.96,36.99,36.92,36.99,10533.0,29.4037,29.4275,29.3718,29.4275,10533.0
2020-02-13 13:30:00,37.0,37.07,36.99,37.04,20914.0,29.4355,29.4912,29.4275,29.4673,20914.0
2020-02-13 14:00:00,37.04,37.08,37.01,37.03,19143.0,29.4673,29.4991,29.4434,29.4594,19143.0
2020-02-13 14:30:00,37.03,37.16,37.03,37.15,25171.0,29.4594,29.5628,29.4594,29.5548,25171.0
2020-02-13 15:00:00,37.15,37.18,37.11,37.17,26659.0,29.5548,29.5787,29.523,29.5707,26659.0
2020-02-13 15:30:00,37.16,37.26,37.12,37.19,207710.0,29.5628,29.6423,29.531,29.5866,207710.0
2020-02-14 09:30:00,37.13,37.33,36.9,36.91,33579.0,29.5389,29.698,29.3559,29.3639,33579.0
2020-02-14 10:00:00,36.91,36.98,36.83,36.92,33631.0,29.3639,29.4196,29.3002,29.3718,33631.0
2020-02-14 10:30:00,36.93,36.94,36.8,36.82,20937.0,29.3798,29.3878,29.2764,29.2923,20937.0
2020-02-14 11:00:00,36.81,37.0,36.78,36.96,23964.0,29.2843,29.4355,29.2605,29.4037,23964.0
2020-02-14 11:30:00,36.95,37.01,36.85,36.85,32972.0,29.3957,29.4434,29.3162,29.3162,32972.0
2020-02-14 12:00:00,36.84,36.86,36.78,36.83,24066.0,29.3082,29.3241,29.2605,29.3002,24066.0
2020-02-14 12:30:00,36.83,36.84,36.73,36.77,18784.0,29.3002,29.3082,29.2207,29.2525,18784.0
2020-02-14 13:00:00,36.75,36.77,36.67,36.67,27479.0,29.2366,29.2525,29.173,29.173,27479.0
2020-02-14 13:30:00,36.65,36.67,36.59,36.59,11508.0,29.157,29.173,29.1093,29.1093,11508.0
2020-02-14 14:00:00,36.59,36.67,36.56,36.63,27326.0,29.1093,29.173,29.0854,29.1411,27326.0
2020-02-14 14:30:00,36.63,36.68,36.6,36.64,30007.0,29.1411,29.1809,29.1173,29.1491,30007.0
2020-02-14 15:00:00,36.65,36.68,36.6,36.67,27239.0,29.157,29.1809,29.1173,29.173,27239.0
2020-02-14 15:30:00,36.66,36.7,36.61,36.64,126963.0,29.165,29.1968,29.1252,29.1491,126963.0
2020-02-18 09:30:00,36.47,36.66,36.33,36.34,35243.0,29.0138,29.165,28.9025,28.9104,35243.0
2020-02-18 10:00:00,36.33,36.38,35.97,35.97,54284.0,28.9025,28.9422,28.6161,28.6161,54284.0
2020-02-18 10:30:00,35.98,36.08,35.94,35.94,40634.0,28.624,28.7036,28.5922,28.5922,40634.0
2020-02-18 11:00:00,35.95,35.98,35.64,35.67,31379.0,28.6002,28.624,28.3535,28.3774,31379.0
2020-02-18 11:30:00,35.74,35.74,35.48,35.49,37938.0,28.4331,28.4331,28.2262,28.2342,37938.0
2020-02-18 12:00:00,35.5,35.66,35.5,35.61,28215.0,28.2422,28.3694,28.2422,28.3297,28215.0
2020-02-18 12:30:00,35.61,35.71,35.6,35.67,19366.0,28.3297,28.4092,28.3217,28.3774,19366.0
2020-02-18 13:00:00,35.68,35.74,35.68,35.7,25471.0,28.3854,28.4331,28.3854,28.4013,25471.0
2020-02-18 13:30:00,35.7,35.7,35.58,35.66,24865.0,28.4013,28.4013,28.3058,28.3694,24865.0
2020-02-18 14:00:00,35.67,35.75,35.6,35.74,23227.0,28.3774,28.441,28.3217,28.4331,23227.0
2020-02-18 14:30:00,35.73,35.79,35.7,35.75,20521.0,28.4251,28.4729,28.4013,28.441,20521.0
2020-02-18 15:00:00,35.75,35.76,35.65,35.68,70550.0,28.441,28.449,28.3615,28.3854,70550.0
2020-02-18 15:30:00,35.68,35.78,35.66,35.75,227265.0,28.3854,28.4649,28.3694,28.441,227265.0
2020-02-19 09:30:00,36.01,36.24,35.96,36.09,70199.0,28.6479,28.8309,28.6081,28.7115,70199.0
2020-02-19 10:00:00,36.1,36.13,35.96,36.01,56642.0,28.7195,28.7434,28.6081,28.6479,56642.0
2020-02-19 10:30:00,36.02,36.05,35.99,36.03,28199.0,28.6558,28.6797,28.632,28.6638,28199.0
2020-02-19 11:00:00,36.03,36.15,36.0,36.13,19389.0,28.6638,28.7593,28.6399,28.7434,19389.0
2020-02-19 11:30:00,36.13,36.13,36.04,36.06,19356.0,28.7434,28.7434,28.6718,28.6877,19356.0
2020-02-19 12:00:00,36.05,36.12,36.02,36.11,14272.0,28.6797,28.7354,28.6558,28.7274,14272.0
2020-02-19 12:30:00,36.11,36.14,36.09,36.12,50358.0,28.7274,28.7513,28.7115,28.7354,50358.0
2020-02-19 13:00:00,36.12,36.2,36.11,36.2,39496.0,28.7354,28.799,28.7274,28.799,39496.0
2020-02-19 13:30:00,36.19,36.2,36.15,36.16,21491.0,28.7911,28.799,28.7593,28.7672,21491.0
2020-02-19 14:00:00,36.16,36.19,36.12,36.17,20713.0,28.7672,28.7911,28.7354,28.7752,20713.0
2020-02-19 14:30:00,36.16,36.24,36.13,36.23,36213.0,28.7672,28.8309,28.7434,28.8229,36213.0
2020-02-19 15:00:00,36.23,36.24,36.14,36.22,39533.0,28.8229,28.8309,28.7513,28.815,39533.0
2020-02-19 15:30:00,36.22,36.22,36.07,36.13,156286.0,28.815,28.815,28.6956,28.7434,156286.0
2020-02-20 09:30:00,35.97,36.27,35.97,36.27,40346.0,28.6161,28.8547,28.6161,28.8547,40346.0
2020-02-20 10:00:00,36.26,36.36,36.22,36.34,34130.0,28.8468,28.9263,28.815,28.9104,34130.0
2020-02-20 10:30:00,36.34,36.67,36.32,36.58,39223.0,28.9104,29.173,28.8945,29.1014,39223.0
2020-02-20 11:00:00,36.6,36.63,36.23,36.23,75156.0,29.1173,29.1411,28.8229,28.8229,75156.0
2020-02-20 11:30:00,36.25,36.26,36.0,36.17,45687.0,28.8388,28.8468,28.6399,28.7752,45687.0
2020-02-20 12:00:00,36.18,36.28,36.09,36.26,19985.0,28.7831,28.8627,28.7115,28.8468,19985.0
2020-02-20 12:30:00,36.27,36.39,36.23,36.38,22789.0,28.8547,28.9502,28.8229,28.9422,22789.0
2020-02-20 13:00:00,36.38,36.46,36.34,36.44,13454.0,28.9422,29.0059,28.9104,28.99,13454.0
2020-02-20 13:30:00,36.44,36.48,36.38,36.41,35386.0,28.99,29.0218,28.9422,28.9661,35386.0
2020-02-20 14:00:00,36.4,36.48,36.39,36.45,14681.0,28.9582,29.0218,28.9502,28.9979,14681.0
2020-02-20 14:30:00,36.45,36.51,36.45,36.46,29611.0,28.9979,29.0457,28.9979,29.0059,29611.0
2020-02-20 15:00:00,36.43,36.44,36.31,36.39,43684.0,28.982,28.99,28.8866,28.9502,43684.0
2020-02-20 15:30:00,36.39,36.41,36.23,36.24,356035.0,28.9502,28.9661,28.8229,28.8309,356035.0
2020-02-21 09:30:00,35.88,36.02,35.7,35.81,73808.0,28.5445,28.6558,28.4013,28.4888,73808.0
2020-02-21 10:00:00,35.79,35.79,35.61,35.68,32392.0,28.4729,28.4729,28.3297,28.3854,32392.0
2020-02-21 10:30:00,35.67,35.68,35.46,35.54,31537.0,28.3774,28.3854,28.2103,28.274,31537.0
2020-02-21 11:00:00,35.54,35.63,35.49,35.52,25459.0,28.274,28.3456,28.2342,28.2581,25459.0
2020-02-21 11:30:00,35.52,35.62,35.51,35.59,23520.0,28.2581,28.3376,28.2501,28.3138,23520.0
2020-02-21 12:00:00,35.59,35.63,35.54,35.54,14675.0,28.3138,28.3456,28.274,28.274,14675.0
2020-02-21 12:30:00,35.54,35.55,35.46,35.53,14211.0,28.274,28.2819,28.2103,28.266,14211.0
2020-02-21 13:00:00,35.52,35.53,35.43,35.43,16728.0,28.2581,28.266,28.1865,28.1865,16728.0
2020-02-21 13:30:00,35.44,35.45,35.34,35.37,19755.0,28.1944,28.2024,28.1149,28.1387,19755.0
2020-02-21 14:00:00,35.37,35.41,35.31,35.34,31390.0,28.1387,28.1706,28.091,28.1149,31390.0
2020-02-21 14:30:00,35.35,35.39,35.3,35.3,36358.0,28.1228,28.1546,28.083,28.083,36358.0
2020-02-21 15:00:00,35.31,35.34,35.23,35.33,61991.0,28.091,28.1149,28.0274,28.1069,61991.0
2020-02-21 15:30:00,35.34,35.48,35.3,35.38,133527.0,28.1149,28.2262,28.083,28.1467,133527.0
2020-02-24 09:30:00,34.08,34.12,33.72,33.87,116891.0,27.1125,27.1443,26.8261,26.9454,116891.0
2020-02-24 10:00:00,33.88,34.02,33.79,33.79,61192.0,26.9534,27.0647,26.8818,26.8818,61192.0
2020-02-24 10:30:00,33.78,34.03,33.66,34.02,59430.0,26.8738,27.0727,26.7783,27.0647,59430.0
2020-02-24 11:00:00,34.01,34.01,33.84,33.95,47106.0,27.0568,27.0568,26.9215,27.0091,47106.0
2020-02-24 11:30:00,33.96,34.01,33.76,33.76,81238.0,27.017,27.0568,26.8579,26.8579,81238.0
2020-02-24 12:00:00,33.76,33.8,33.69,33.75,27450.0,26.8579,26.8897,26.8022,26.8499,27450.0
2020-02-24 12:30:00,33.73,33.84,33.69,33.71,30205.0,26.834,26.9215,26.8022,26.8181,30205.0
2020-02-24 13:00:00,33.69,33.72,33.58,33.72,41076.0,26.8022,26.8261,26.7147,26.8261,41076.0
2020-02-24 13:30:00,33.72,33.85,33.7,33.82,73181.0,26.8261,26.9295,26.8102,26.9056,73181.0
2020-02-24 14:00:00,33.81,33.94,33.66,33.93,39371.0,26.8977,27.0011,26.7783,26.9931,39371.0
2020-02-24 14:30:00,33.92,34.08,33.89,34.05,78188.0,26.9852,27.1125,26.9613,27.0886,78188.0
2020-02-24 15:00:00,34.05,34.14,34.01,34.03,184917.0,27.0886,27.1602,27.0568,27.0727,184917.0
2020-02-24 15:30:00,34.04,34.06,33.84,33.91,342230.0,27.0807,27.0966,26.9215,26.9772,342230.0
2020-02-25 09:30:00,33.97,34.02,33.57,33.75,93212.0,27.025,27.0647,26.7067,26.8499,93212.0
2020-02-25 10:00:00,33.75,33.82,33.29,33.31,75772.0,26.8499,26.9056,26.484,26.4999,75772.0
2020-02-25 10:30:00,33.32,33.39,33.05,33.16,54990.0,26.5079,26.5635,26.2931,26.3806,54990.0
2020-02-25 11:00:00,33.16,33.24,32.98,33.13,64066.0,26.3806,26.4442,26.2374,26.3567,64066.0
2020-02-25 11:30:00,33.14,33.26,33.09,33.16,52265.0,26.3647,26.4601,26.3249,26.3806,52265.0
2020-02-25 12:00:00,33.18,33.2,33.0,33.02,33564.0,26.3965,26.4124,26.2533,26.2692,33564.0
2020-02-25 12:30:00,33.02,33.13,32.77,32.77,56648.0,26.2692,26.3567,26.0703,26.0703,56648.0
2020-02-25 13:00:00,32.78,32.85,32.56,32.59,53344.0,26.0783,26.1339,25.9032,25.9271,53344.0
2020-02-25 13:30:00,32.57,32.58,32.4,32.4,49283.0,25.9112,25.9191,25.7759,25.7759,49283.0
2020-02-25 14:00:00,32.4,32.43,32.2,32.21,46912.0,25.7759,25.7998,25.6168,25.6248,46912.0
2020-02-25 14:30:00,32.23,32.36,32.06,32.32,81009.0,25.6407,25.7441,25.5055,25.7123,81009.0
2020-02-25 15:00:00,32.32,32.5,32.09,32.18,115461.0,25.7123,25.8555,25.5293,25.6009,115461.0
2020-02-25 15:30:00,32.17,32.33,32.03,32.19,441117.0,25.593,25.7203,25.4816,25.6089,441117.0
2020-02-26 09:30:00,32.39,32.54,32.06,32.3,95318.0,25.768,25.8873,25.5055,25.6964,95318.0
2020-02-26 10:00:00,32.3,32.41,32.2,32.33,34402.0,25.6964,25.7839,25.6168,25.7203,34402.0
2020-02-26 10:30:00,32.3,32.37,32.24,32.24,22866.0,25.6964,25.7521,25.6487,25.6487,22866.0
2020-02-26 11:00:00,32.22,32.31,32.12,32.21,24850.0,25.6327,25.7043,25.5532,25.6248,24850.0
2020-02-26 11:30:00,32.19,32.21,31.79,31.8,52161.0,25.6089,25.6248,25.2907,25.2986,52161.0
2020-02-26 12:00:00,31.8,31.84,31.55,31.65,88381.0,25.2986,25.3304,25.0997,25.1793,88381.0
2020-02-26 12:30:00,31.65,31.78,31.57,31.65,33050.0,25.1793,25.2827,25.1156,25.1793,33050.0
2020-02-26 13:00:00,31.62,31.67,31.46,31.53,34905.0,25.1554,25.1952,25.0281,25.0838,34905.0
2020-02-26 13:30:00,31.53,31.53,31.11,31.21,67155.0,25.0838,25.0838,24.7497,24.8292,67155.0
2020-02-26 14:00:00,31.23,31.43,31.16,31.3,93319.0,24.8451,25.0043,24.7895,24.9008,93319.0
2020-02-26 14:30:00,31.28,31.42,31.18,31.18,30128.0,24.8849,24.9963,24.8054,24.8054,30128.0
2020-02-26 15:00:00,31.19,31.46,31.19,31.31,80312.0,24.8133,25.0281,24.8133,24.9088,80312.0
2020-02-26 15:30:00,31.31,31.35,31.15,31.17,494952.0,24.9088,24.9406,24.7815,24.7974,494952.0
2020-02-27 09:30:00,30.23,30.36,29.82,29.89,114981.0,24.0496,24.153,23.7234,23.7791,114981.0
2020-02-27 10:00:00,29.95,29.98,29.66,29.7,149187.0,23.8268,23.8507,23.5961,23.6279,149187.0
2020-02-27 10:30:00,29.69,30.16,29.47,30.16,156746.0,23.62,23.9939,23.445,23.9939,156746.0
2020-02-27 11:00:00,30.14,30.55,30.12,30.44,94408.0,23.978,24.3042,23.9621,24.2167,94408.0
2020-02-27 11:30:00,30.4,30.75,30.34,30.73,83071.0,24.1848,24.4633,24.1371,24.4474,83071.0
2020-02-27 12:00:00,30.72,31.2,30.69,31.09,80009.0,24.4394,24.8213,24.4155,24.7338,80009.0
2020-02-27 12:30:00,31.09,31.38,31.06,31.07,51736.0,24.7338,24.9645,24.7099,24.7179,51736.0
2020-02-27 13:00:00,31.06,31.22,30.99,31.06,58445.0,24.7099,24.8372,24.6542,24.7099,58445.0
2020-02-27 13:30:00,31.05,31.09,30.59,30.63,84991.0,24.7019,24.7338,24.336,24.3678,84991.0
2020-02-27 14:00:00,30.6,30.68,30.32,30.54,130824.0,24.3439,24.4076,24.1212,24.2962,130824.0
2020-02-27 14:30:00,30.53,30.54,30.36,30.38,48614.0,24.2883,24.2962,24.153,24.1689,48614.0
2020-02-27 15:00:00,30.38,30.46,30.19,30.19,61577.0,24.1689,24.2326,24.0178,24.0178,61577.0
2020-02-27 15:30:00,30.18,30.23,29.65,29.69,536720.0,24.0098,24.0496,23.5882,23.62,536720.0
2020-02-28 09:30:00,28.51,29.25,28.24,28.35,179857.0,22.6812,23.2699,22.4664,22.5539,179857.0
2020-02-28 10:00:00,28.36,28.73,28.06,28.42,193625.0,22.5619,22.8563,22.3232,22.6096,193625.0
2020-02-28 10:30:00,28.39,28.86,28.34,28.7,102801.0,22.5858,22.9597,22.546,22.8324,102801.0
2020-02-28 11:00:00,28.68,28.8,28.42,28.76,109987.0,22.8165,22.9119,22.6096,22.8801,109987.0
2020-02-28 11:30:00,28.79,29.33,28.79,28.99,104453.0,22.904,23.3336,22.904,23.0631,104453.0
2020-02-28 12:00:00,28.97,29.06,28.81,29.06,77777.0,23.0472,23.1188,22.9199,23.1188,77777.0
2020-02-28 12:30:00,29.08,29.4,29.04,29.34,122032.0,23.1347,23.3893,23.1029,23.3415,122032.0
2020-02-28 13:00:00,29.33,29.42,29.03,29.03,98679.0,23.3336,23.4052,23.0949,23.0949,98679.0
2020-02-28 13:30:00,29.02,29.03,28.63,28.72,105284.0,23.087,23.0949,22.7767,22.8483,105284.0
2020-02-28 14:00:00,28.72,28.82,28.54,28.74,105405.0,22.8483,22.9279,22.7051,22.8642,105405.0
2020-02-28 14:30:00,28.74,29.08,28.7,28.76,93564.0,22.8642,23.1347,22.8324,22.8801,93564.0
2020-02-28 15:00:00,28.76,28.89,28.59,28.59,170619.0,22.8801,22.9835,22.7449,22.7449,170619.0
2020-02-28 15:30:00,28.6,29.04,28.4,29.01,413804.0,22.7528,23.1029,22.5937,23.079,413804.0
2020-03-02 09:30:00,29.04,29.18,28.52,28.55,187918.0,23.1029,23.2143,22.6892,22.7131,187918.0
2020-03-02 10:00:00,28.53,28.63,28.29,28.57,137701.0,22.6971,22.7767,22.5062,22.729,137701.0
2020-03-02 10:30:00,28.59,29.13,28.46,29.03,100222.0,22.7449,23.1745,22.6415,23.0949,100222.0
2020-03-02 11:00:00,29.06,29.19,28.81,29.15,50134.0,23.1188,23.2222,22.9199,23.1904,50134.0
2020-03-02 11:30:00,29.17,29.51,29.12,29.45,66592.0,23.2063,23.4768,23.1665,23.4291,66592.0
2020-03-02 12:00:00,29.44,29.48,29.18,29.24,51946.0,23.4211,23.4529,23.2143,23.262,51946.0
2020-03-02 12:30:00,29.24,29.54,29.24,29.49,64090.0,23.262,23.5007,23.262,23.4609,64090.0
2020-03-02 13:00:00,29.5,29.53,29.14,29.17,104118.0,23.4688,23.4927,23.1824,23.2063,104118.0
2020-03-02 13:30:00,29.19,29.33,29.14,29.31,127535.0,23.2222,23.3336,23.1824,23.3177,127535.0
2020-03-02 14:00:00,29.3,29.38,29.19,29.2,56125.0,23.3097,23.3734,23.2222,23.2302,56125.0
2020-03-02 14:30:00,29.21,29.23,28.87,28.96,68264.0,23.2381,23.254,22.9676,23.0392,68264.0
2020-03-02 15:00:00,28.94,29.31,28.94,29.27,215455.0,23.0233,23.3177,23.0233,23.2859,215455.0
2020-03-02 15:30:00,29.28,30.1,29.26,30.06,624983.0,23.2938,23.9462,23.2779,23.9143,624983.0
2020-03-03 09:30:00,30.14,30.14,29.44,29.67,337463.0,23.978,23.978,23.4211,23.6041,337463.0
2020-03-03 10:00:00,29.7,30.47,29.16,29.33,174254.0,23.6279,24.2405,23.1983,23.3336,174254.0
2020-03-03 10:30:00,29.31,29.5,29.12,29.5,147857.0,23.3177,23.4688,23.1665,23.4688,147857.0
2020-03-03 11:00:00,29.49,29.5,28.42,28.42,296715.0,23.4609,23.4688,22.6096,22.6096,296715.0
2020-03-03 11:30:00,28.41,28.91,28.4,28.83,122350.0,22.6017,22.9995,22.5937,22.9358,122350.0
2020-03-03 12:00:00,28.82,28.98,28.6,28.68,89644.0,22.9279,23.0551,22.7528,22.8165,89644.0
2020-03-03 12:30:00,28.7,28.84,28.59,28.69,51971.0,22.8324,22.9438,22.7449,22.8244,51971.0
2020-03-03 13:00:00,28.67,28.67,28.41,28.56,78643.0,22.8085,22.8085,22.6017,22.721,78643.0
2020-03-03 13:30:00,28.53,28.63,28.35,28.4,121361.0,22.6971,22.7767,22.5539,22.5937,121361.0
2020-03-03 14:00:00,28.41,28.49,28.13,28.4,75965.0,22.6017,22.6653,22.3789,22.5937,75965.0
2020-03-03 14:30:00,28.41,28.47,28.16,28.4,98866.0,22.6017,22.6494,22.4028,22.5937,98866.0
2020-03-03 15:00:00,28.46,28.58,28.17,28.5,158396.0,22.6415,22.7369,22.4107,22.6733,158396.0
2020-03-03 15:30:00,28.49,28.51,27.83,27.91,482926.0,22.6653,22.6812,22.1403,22.2039,482926.0
2020-03-04 09:30:00,28.26,28.5,27.57,27.62,187483.0,22.4823,22.6733,21.9334,21.9732,187483.0
2020-03-04 10:00:00,27.64,27.89,27.44,27.75,221525.0,21.9891,22.188,21.83,22.0766,221525.0
2020-03-04 10:30:00,27.76,27.82,27.28,27.37,104704.0,22.0846,22.1323,21.7027,21.7743,104704.0
2020-03-04 11:00:00,27.44,27.65,27.39,27.64,64355.0,21.83,21.9971,21.7902,21.9891,64355.0
2020-03-04 11:30:00,27.64,27.7,27.41,27.51,82491.0,21.9891,22.0368,21.8061,21.8857,82491.0
2020-03-04 12:00:00,27.51,27.68,27.39,27.68,82138.0,21.8857,22.0209,21.7902,22.0209,82138.0
2020-03-04 12:30:00,27.67,27.91,27.61,27.9,153152.0,22.013,22.2039,21.9652,22.196,153152.0
2020-03-04 13:00:00,27.91,28.12,27.8,28.12,162816.0,22.2039,22.371,22.1164,22.371,162816.0
2020-03-04 13:30:00,28.12,28.24,28.04,28.06,67221.0,22.371,22.4664,22.3073,22.3232,67221.0
2020-03-04 14:00:00,28.05,28.31,28.05,28.24,180947.0,22.3153,22.5221,22.3153,22.4664,180947.0
2020-03-04 14:30:00,28.24,28.26,28.0,28.12,97133.0,22.4664,22.4823,22.2755,22.371,97133.0
2020-03-04 15:00:00,28.11,28.29,28.08,28.29,95131.0,22.363,22.5062,22.3391,22.5062,95131.0
2020-03-04 15:30:00,28.29,28.51,28.24,28.31,784589.0,22.5062,22.6812,22.4664,22.5221,784589.0
2020-03-05 09:30:00,27.2,27.45,26.9,26.94,102014.0,21.6391,21.838,21.4004,21.4322,102014.0
2020-03-05 10:00:00,26.9,27.34,26.89,27.12,74712.0,21.4004,21.7504,21.3924,21.5754,74712.0
2020-03-05 10:30:00,27.11,27.12,26.75,26.75,79217.0,21.5675,21.5754,21.2811,21.2811,79217.0
2020-03-05 11:00:00,26.75,27.25,26.75,27.21,77796.0,21.2811,21.6788,21.2811,21.647,77796.0
2020-03-05 11:30:00,27.22,27.26,26.9,26.91,38700.0,21.655,21.6868,21.4004,21.4084,38700.0
2020-03-05 12:00:00,26.91,26.93,26.72,26.81,70686.0,21.4084,21.4243,21.2572,21.3288,70686.0
2020-03-05 12:30:00,26.83,26.9,26.51,26.53,55094.0,21.3447,21.4004,21.0901,21.106,55094.0
2020-03-05 13:00:00,26.5,26.55,26.4,26.54,39095.0,21.0822,21.122,21.0026,21.114,39095.0
2020-03-05 13:30:00,26.55,26.67,26.5,26.62,45337.0,21.122,21.2174,21.0822,21.1776,45337.0
2020-03-05 14:00:00,26.62,26.62,26.41,26.46,71710.0,21.1776,21.1776,21.0106,21.0504,71710.0
2020-03-05 14:30:00,26.5,26.67,26.46,26.62,54287.0,21.0822,21.2174,21.0504,21.1776,54287.0
2020-03-05 15:00:00,26.62,26.69,26.42,26.47,82940.0,21.1776,21.2333,21.0185,21.0583,82940.0
2020-03-05 15:30:00,26.45,26.67,26.43,26.62,267948.0,21.0424,21.2174,21.0265,21.1776,267948.0
2020-03-06 09:30:00,25.19,26.05,25.19,25.84,151513.0,20.04,20.7242,20.04,20.5571,151513.0
2020-03-06 10:00:00,25.91,26.27,25.73,26.22,50235.0,20.6128,20.8992,20.4696,20.8594,50235.0
2020-03-06 10:30:00,26.22,26.38,26.05,26.31,92016.0,20.8594,20.9867,20.7242,20.931,92016.0
2020-03-06 11:00:00,26.32,26.33,25.7,25.74,75362.0,20.939,20.9469,20.4457,20.4776,75362.0
2020-03-06 11:30:00,25.76,25.93,25.68,25.84,42905.0,20.4935,20.6287,20.4298,20.5571,42905.0
2020-03-06 12:00:00,25.86,25.86,25.59,25.66,37125.0,20.573,20.573,20.3582,20.4139,37125.0
2020-03-06 12:30:00,25.67,25.99,25.67,25.77,40752.0,20.4219,20.6764,20.4219,20.5014,40752.0
2020-03-06 13:00:00,25.79,25.87,25.66,25.68,26199.0,20.5173,20.581,20.4139,20.4298,26199.0
2020-03-06 13:30:00,25.69,25.77,25.51,25.54,27818.0,20.4378,20.5014,20.2946,20.3184,27818.0
2020-03-06 14:00:00,25.55,25.57,25.38,25.4,36466.0,20.3264,20.3423,20.1912,20.2071,36466.0
2020-03-06 14:30:00,25.39,25.39,25.11,25.13,78615.0,20.1991,20.1991,19.9764,19.9923,78615.0
2020-03-06 15:00:00,25.1,25.27,25.02,25.16,90298.0,19.9684,20.1036,19.9048,20.0161,90298.0
2020-03-06 15:30:00,25.15,25.68,25.13,25.59,236761.0,20.0082,20.4298,19.9923,20.3582,236761.0
2020-03-09 09:30:00,23.82,24.46,23.59,23.96,142494.0,18.9501,19.4592,18.7671,19.0615,142494.0
2020-03-09 10:00:00,24.0,24.04,23.3,23.34,180311.0,19.0933,19.1251,18.5364,18.5682,180311.0
2020-03-09 10:30:00,23.34,23.53,23.0,23.02,143755.0,18.5682,18.7194,18.2977,18.3136,143755.0
2020-03-09 11:00:00,23.04,23.11,22.81,23.0,75076.0,18.3296,18.3852,18.1466,18.2977,75076.0
2020-03-09 11:30:00,22.98,23.08,22.85,22.86,81685.0,18.2818,18.3614,18.1784,18.1864,81685.0
2020-03-09 12:00:00,22.86,22.88,22.6,22.63,140622.0,18.1864,18.2023,17.9795,18.0034,140622.0
2020-03-09 12:30:00,22.63,22.7,22.56,22.62,289847.0,18.0034,18.0591,17.9477,17.9954,289847.0
2020-03-09 13:00:00,22.61,22.68,22.57,22.64,94635.0,17.9875,18.0432,17.9556,18.0113,94635.0
2020-03-09 13:30:00,22.64,22.64,22.35,22.38,105276.0,18.0113,18.0113,17.7806,17.8045,105276.0
2020-03-09 14:00:00,22.38,22.39,22.3,22.3,120197.0,17.8045,17.8124,17.7408,17.7408,120197.0
2020-03-09 14:30:00,22.3,22.44,22.24,22.41,204191.0,17.7408,17.8522,17.6931,17.8284,204191.0
2020-03-09 15:00:00,22.41,22.64,22.35,22.58,140224.0,17.8284,18.0113,17.7806,17.9636,140224.0
2020-03-09 15:30:00,22.57,22.78,22.47,22.75,717693.0,17.9556,18.1227,17.8761,18.0988,717693.0
2020-03-10 09:30:00,24.43,25.0,23.53,24.24,130979.0,19.4354,19.8888,18.7194,19.2842,130979.0
2020-03-10 10:00:00,24.23,24.66,24.12,24.15,115230.0,19.2763,19.6184,19.1888,19.2126,115230.0
2020-03-10 10:30:00,24.15,24.18,23.99,24.02,79032.0,19.2126,19.2365,19.0853,19.1092,79032.0
2020-03-10 11:00:00,24.01,24.07,23.6,23.6,101801.0,19.1012,19.149,18.7751,18.7751,101801.0
2020-03-10 11:30:00,23.61,23.75,23.47,23.53,95733.0,18.783,18.8944,18.6716,18.7194,95733.0
2020-03-10 12:00:00,23.54,23.99,23.54,23.89,77615.0,18.7273,19.0853,18.7273,19.0058,77615.0
2020-03-10 12:30:00,23.89,23.98,23.73,23.96,48859.0,19.0058,19.0774,18.8785,19.0615,48859.0
2020-03-10 13:00:00,23.94,24.16,23.85,24.15,42656.0,19.0456,19.2206,18.974,19.2126,42656.0
2020-03-10 13:30:00,24.16,24.45,24.13,24.16,64733.0,19.2206,19.4513,19.1967,19.2206,64733.0
2020-03-10 14:00:00,24.16,24.67,24.01,24.66,80179.0,19.2206,19.6263,19.1012,19.6184,80179.0
2020-03-10 14:30:00,24.66,25.44,24.66,25.35,134226.0,19.6184,20.2389,19.6184,20.1673,134226.0
2020-03-10 15:00:00,25.35,25.77,25.25,25.48,152409.0,20.1673,20.5014,20.0877,20.2707,152409.0
2020-03-10 15:30:00,25.48,25.6,25.3,25.49,538463.0,20.2707,20.3662,20.1275,20.2787,538463.0
2020-03-11 09:30:00,24.62,24.68,23.38,23.43,230075.0,19.5865,19.6343,18.6,18.6398,230075.0
2020-03-11 10:00:00,23.42,23.67,23.21,23.28,104783.0,18.6319,18.8308,18.4648,18.5205,104783.0
2020-03-11 10:30:00,23.26,23.48,23.12,23.33,118012.0,18.5046,18.6796,18.3932,18.5603,118012.0
2020-03-11 11:00:00,23.37,23.48,22.98,23.16,98218.0,18.5921,18.6796,18.2818,18.425,98218.0
2020-03-11 11:30:00,23.19,23.69,23.06,23.43,349034.0,18.4489,18.8467,18.3455,18.6398,349034.0
2020-03-11 12:00:00,23.43,23.96,23.29,23.7,244811.0,18.6398,19.0615,18.5284,18.8546,244811.0
2020-03-11 12:30:00,23.7,23.78,23.27,23.4,459598.0,18.8546,18.9183,18.5125,18.616,459598.0
2020-03-11 13:00:00,23.4,23.4,23.0,23.23,166389.0,18.616,18.616,18.2977,18.4807,166389.0
2020-03-11 13:30:00,23.25,23.31,22.75,23.05,144148.0,18.4966,18.5444,18.0988,18.3375,144148.0
2020-03-11 14:00:00,23.07,23.07,22.66,22.75,187299.0,18.3534,18.3534,18.0272,18.0988,187299.0
2020-03-11 14:30:00,22.77,22.85,22.6,22.63,130447.0,18.1148,18.1784,17.9795,18.0034,130447.0
2020-03-11 15:00:00,22.65,22.76,22.18,22.53,154020.0,18.0193,18.1068,17.6454,17.9238,154020.0
2020-03-11 15:30:00,22.51,22.78,22.41,22.62,403779.0,17.9079,18.1227,17.8284,17.9954,403779.0
2020-03-12 09:30:00,20.93,20.93,19.96,20.39,126845.0,16.6509,16.6509,15.8793,16.2213,126845.0
2020-03-12 10:00:00,20.43,20.43,19.65,19.81,147180.0,16.2532,16.2532,15.6326,15.7599,147180.0
2020-03-12 10:30:00,19.82,20.32,19.79,20.19,117141.0,15.7679,16.1657,15.744,16.0622,117141.0
2020-03-12 11:00:00,20.18,20.19,19.74,19.78,204285.0,16.0543,16.0622,15.7042,15.7361,204285.0
2020-03-12 11:30:00,19.78,19.79,19.04,19.2,168326.0,15.7361,15.744,15.1473,15.2746,168326.0
2020-03-12 12:00:00,19.25,19.8,19.24,19.73,97720.0,15.3144,15.752,15.3065,15.6963,97720.0
2020-03-12 12:30:00,19.72,20.84,19.58,20.68,112092.0,15.6883,16.5793,15.5769,16.4521,112092.0
2020-03-12 13:00:00,20.63,22.03,19.68,19.73,211717.0,16.4123,17.526,15.6565,15.6963,211717.0
2020-03-12 13:30:00,19.71,19.74,19.22,19.48,151758.0,15.6804,15.7042,15.2905,15.4974,151758.0
2020-03-12 14:00:00,19.48,19.75,19.4,19.57,132886.0,15.4974,15.7122,15.4337,15.569,132886.0
2020-03-12 14:30:00,19.57,19.66,19.41,19.59,145720.0,15.569,15.6406,15.4417,15.5849,145720.0
2020-03-12 15:00:00,19.6,19.75,19.49,19.5,165532.0,15.5929,15.7122,15.5053,15.5133,165532.0
2020-03-12 15:30:00,19.5,19.5,19.05,19.06,506304.0,15.5133,15.5133,15.1553,15.1633,506304.0
2020-03-13 09:30:00,20.82,20.91,19.54,19.8,214177.0,16.5634,16.635,15.5451,15.752,214177.0
2020-03-13 10:00:00,19.79,20.91,19.76,20.78,221852.0,15.744,16.635,15.7201,16.5316,221852.0
2020-03-13 10:30:00,20.78,21.19,20.34,20.34,181625.0,16.5316,16.8578,16.1816,16.1816,181625.0
2020-03-13 11:00:00,20.35,20.52,19.74,19.74,144501.0,16.1895,16.3248,15.7042,15.7042,144501.0
2020-03-13 11:30:00,19.74,19.9,19.5,19.58,146159.0,15.7042,15.8315,15.5133,15.5769,146159.0
2020-03-13 12:00:00,19.58,19.73,19.49,19.6,93969.0,15.5769,15.6963,15.5053,15.5929,93969.0
2020-03-13 12:30:00,19.6,19.96,19.59,19.72,89912.0,15.5929,15.8793,15.5849,15.6883,89912.0
2020-03-13 13:00:00,19.72,19.97,19.67,19.89,105762.0,15.6883,15.8872,15.6485,15.8236,105762.0
2020-03-13 13:30:00,19.9,19.99,19.78,19.87,145718.0,15.8315,15.9031,15.7361,15.8077,145718.0
2020-03-13 14:00:00,19.87,19.88,19.48,19.5,248884.0,15.8077,15.8156,15.4974,15.5133,248884.0
2020-03-13 14:30:00,19.49,19.7,19.28,19.65,166092.0,15.5053,15.6724,15.3383,15.6326,166092.0
2020-03-13 15:00:00,19.64,20.02,19.63,19.99,227293.0,15.6247,15.927,15.6167,15.9031,227293.0
2020-03-13 15:30:00,19.99,21.25,19.77,21.24,621995.0,15.9031,16.9055,15.7281,16.8976,621995.0
2020-03-16 09:30:00,17.59,17.59,17.59,17.59,0.0,13.9938,13.9938,13.9938,13.9938,0.0
2020-03-16 10:00:00,17.0,17.89,17.0,17.31,241739.0,13.5244,14.2325,13.5244,13.771,241739.0
2020-03-16 10:30:00,17.32,18.04,17.31,17.69,377719.0,13.779,14.3518,13.771,14.0733,377719.0
2020-03-16 11:00:00,17.66,17.84,17.24,17.52,191546.0,14.0495,14.1927,13.7153,13.9381,191546.0
2020-03-16 11:30:00,17.53,17.71,17.12,17.71,173018.0,13.9461,14.0893,13.6199,14.0893,173018.0
2020-03-16 12:00:00,17.7,17.84,17.44,17.58,241890.0,14.0813,14.1927,13.8745,13.9858,241890.0
2020-03-16 12:30:00,17.58,17.61,17.28,17.35,160373.0,13.9858,14.0097,13.7472,13.8029,160373.0
2020-03-16 13:00:00,17.35,17.46,17.28,17.29,71461.0,13.8029,13.8904,13.7472,13.7551,71461.0
2020-03-16 13:30:00,17.29,17.32,17.07,17.17,144473.0,13.7551,13.779,13.5801,13.6597,144473.0
2020-03-16 14:00:00,17.18,17.34,16.88,16.99,145822.0,13.6676,13.7949,13.4289,13.5165,145822.0
2020-03-16 14:30:00,16.98,17.33,16.92,17.2,187829.0,13.5085,13.7869,13.4608,13.6835,187829.0
2020-03-16 15:00:00,17.17,17.29,17.01,17.11,162416.0,13.6597,13.7551,13.5324,13.6119,162416.0
2020-03-16 15:30:00,17.12,17.17,16.54,16.56,349190.0,13.6199,13.6597,13.1585,13.1744,349190.0
2020-03-17 09:30:00,16.94,17.09,15.68,15.81,206718.0,13.4767,13.596,12.4743,12.5777,206718.0
2020-03-17 10:00:00,15.82,16.27,15.67,16.14,285394.0,12.5857,12.9437,12.4663,12.8402,285394.0
2020-03-17 10:30:00,16.14,16.27,15.75,15.99,194180.0,12.8402,12.9437,12.53,12.7209,194180.0
2020-03-17 11:00:00,15.99,16.61,15.95,16.53,244588.0,12.7209,13.2141,12.6891,13.1505,244588.0
2020-03-17 11:30:00,16.52,16.84,16.48,16.77,245286.0,13.1425,13.3971,13.1107,13.3414,245286.0
2020-03-17 12:00:00,16.78,17.22,16.5,16.55,182354.0,13.3494,13.6994,13.1266,13.1664,182354.0
2020-03-17 12:30:00,16.55,16.57,16.11,16.25,158985.0,13.1664,13.1823,12.8164,12.9277,158985.0
2020-03-17 13:00:00,16.27,16.39,15.8,15.86,147757.0,12.9437,13.0391,12.5697,12.6175,147757.0
2020-03-17 13:30:00,15.87,16.13,15.8,15.95,185099.0,12.6254,12.8323,12.5697,12.6891,185099.0
2020-03-17 14:00:00,15.93,16.68,15.91,16.46,257960.0,12.6732,13.2698,12.6573,13.0948,257960.0
2020-03-17 14:30:00,16.48,16.67,16.38,16.5,233249.0,13.1107,13.2619,13.0312,13.1266,233249.0
2020-03-17 15:00:00,16.5,16.7,16.35,16.38,357205.0,13.1266,13.2857,13.0073,13.0312,357205.0
2020-03-17 15:30:00,16.37,17.13,16.3,17.11,733963.0,13.0232,13.6278,12.9675,13.6119,733963.0
2020-03-18 09:30:00,15.53,16.0,15.45,15.54,165472.0,12.675,13.0586,12.6097,12.6831,165472.0
2020-03-18 10:00:00,15.53,15.83,15.35,15.5,84581.0,12.675,12.9198,12.5281,12.6505,84581.0
2020-03-18 10:30:00,15.53,15.61,15.09,15.15,204723.0,12.675,12.7403,12.3159,12.3648,204723.0
2020-03-18 11:00:00,15.16,15.28,14.75,15.0,103004.0,12.373,12.4709,12.0384,12.2424,103004.0
2020-03-18 11:30:00,15.02,15.4,14.91,15.19,91558.0,12.2587,12.5689,12.169,12.3975,91558.0
2020-03-18 12:00:00,15.16,15.27,14.79,14.85,119667.0,12.373,12.4628,12.071,12.12,119667.0
2020-03-18 12:30:00,14.84,14.84,14.35,14.38,115784.0,12.1118,12.1118,11.7119,11.7364,115784.0
2020-03-18 13:00:00,14.4,14.45,13.75,13.76,141366.0,11.7527,11.7935,11.2222,11.2304,141366.0
2020-03-18 13:30:00,13.76,13.96,13.4,13.48,117671.0,11.2304,11.3936,10.9366,11.0018,117671.0
2020-03-18 14:00:00,13.49,13.59,12.75,12.75,190191.0,11.01,11.0916,10.406,10.406,190191.0
2020-03-18 14:30:00,12.77,13.04,12.51,13.01,293150.0,10.4224,10.6427,10.2102,10.6183,293150.0
2020-03-18 15:00:00,13.0,13.05,12.37,12.39,181300.0,10.6101,10.6509,10.0959,10.1122,181300.0
2020-03-18 15:30:00,12.39,12.83,12.12,12.73,483659.0,10.1122,10.4713,9.8919,10.3897,483659.0
2020-03-19 09:30:00,12.5,12.55,10.91,11.77,263571.0,10.202,10.2428,8.9043,9.6062,263571.0
2020-03-19 10:00:00,11.78,13.03,11.74,12.57,288328.0,9.6144,10.6346,9.5817,10.2591,288328.0
2020-03-19 10:30:00,12.52,13.17,12.48,12.96,458275.0,10.2183,10.7488,10.1857,10.5774,458275.0
2020-03-19 11:00:00,12.93,13.45,12.84,13.45,150190.0,10.553,10.9774,10.4795,10.9774,150190.0
2020-03-19 11:30:00,13.45,14.39,13.44,13.8,266903.0,10.9774,11.7446,10.9692,11.263,266903.0
2020-03-19 12:00:00,13.9,14.03,13.57,14.03,147062.0,11.3446,11.4507,11.0753,11.4507,147062.0
2020-03-19 12:30:00,14.06,14.14,13.64,13.88,91482.0,11.4752,11.5405,11.1324,11.3283,91482.0
2020-03-19 13:00:00,13.91,14.34,13.85,14.08,134166.0,11.3528,11.7037,11.3038,11.4915,134166.0
2020-03-19 13:30:00,14.08,14.55,14.07,14.15,150441.0,11.4915,11.8751,11.4834,11.5487,150441.0
2020-03-19 14:00:00,14.14,14.67,14.02,14.62,161970.0,11.5405,11.9731,11.4426,11.9323,161970.0
2020-03-19 14:30:00,14.64,15.7,14.61,15.62,234731.0,11.9486,12.8137,11.9241,12.7484,234731.0
2020-03-19 15:00:00,15.62,15.63,14.93,15.08,247711.0,12.7484,12.7566,12.1853,12.3077,247711.0
2020-03-19 15:30:00,15.08,15.55,14.96,15.37,595990.0,12.3077,12.6913,12.2098,12.5444,595990.0
2020-03-20 09:30:00,15.57,15.98,14.82,15.34,325893.0,12.7076,13.0422,12.0955,12.5199,325893.0
2020-03-20 10:00:00,15.3,16.06,15.12,16.01,183603.0,12.4873,13.1075,12.3404,13.0667,183603.0
2020-03-20 10:30:00,16.04,16.59,15.99,16.5,152648.0,13.0912,13.5401,13.0504,13.4667,152648.0
2020-03-20 11:00:00,16.5,16.87,15.51,15.8,136066.0,13.4667,13.7686,12.6587,12.8953,136066.0
2020-03-20 11:30:00,15.8,16.45,15.78,16.27,92842.0,12.8953,13.4258,12.879,13.2789,92842.0
2020-03-20 12:00:00,16.27,16.31,15.35,15.43,157448.0,13.2789,13.3116,12.5281,12.5934,157448.0
2020-03-20 12:30:00,15.55,16.33,15.55,16.12,83444.0,12.6913,13.3279,12.6913,13.1565,83444.0
2020-03-20 13:00:00,16.09,16.68,16.09,16.55,120338.0,13.132,13.6136,13.132,13.5075,120338.0
2020-03-20 13:30:00,16.61,16.78,16.39,16.75,131642.0,13.5564,13.6952,13.3769,13.6707,131642.0
2020-03-20 14:00:00,16.76,16.77,15.74,15.84,79130.0,13.6789,13.687,12.8464,12.928,79130.0
2020-03-20 14:30:00,15.88,15.95,15.32,15.42,86738.0,12.9606,13.0178,12.5036,12.5852,86738.0
2020-03-20 15:00:00,15.43,15.82,15.15,15.69,110122.0,12.5934,12.9117,12.3648,12.8056,110122.0
2020-03-20 15:30:00,15.75,15.87,14.83,15.43,605764.0,12.8545,12.9525,12.1037,12.5934,605764.0
2020-03-23 09:30:00,15.15,15.25,14.11,14.75,112079.0,12.3648,12.4465,11.516,12.0384,112079.0
2020-03-23 10:00:00,14.77,14.86,14.23,14.64,52670.0,12.0547,12.1281,11.614,11.9486,52670.0
2020-03-23 10:30:00,14.53,14.64,14.01,14.1,66027.0,11.8588,11.9486,11.4344,11.5079,66027.0
2020-03-23 11:00:00,14.11,14.43,13.65,13.68,146228.0,11.516,11.7772,11.1406,11.1651,146228.0
2020-03-23 11:30:00,13.7,13.89,13.33,13.47,202477.0,11.1814,11.3365,10.8794,10.9937,202477.0
2020-03-23 12:00:00,13.5,13.8,13.15,13.7,152412.0,11.0182,11.263,10.7325,11.1814,152412.0
2020-03-23 12:30:00,13.72,14.32,13.52,14.26,125187.0,11.1977,11.6874,11.0345,11.6385,125187.0
2020-03-23 13:00:00,14.26,14.57,14.0,14.16,118247.0,11.6385,11.8915,11.4263,11.5568,118247.0
2020-03-23 13:30:00,14.15,14.65,14.08,14.28,117393.0,11.5487,11.9568,11.4915,11.6548,117393.0
2020-03-23 14:00:00,14.28,14.46,14.01,14.42,110057.0,11.6548,11.8017,11.4344,11.769,110057.0
2020-03-23 14:30:00,14.42,14.68,14.2,14.37,99566.0,11.769,11.9812,11.5895,11.7282,99566.0
2020-03-23 15:00:00,14.41,14.52,14.0,14.01,129914.0,11.7609,11.8507,11.4263,11.4344,129914.0
2020-03-23 15:30:00,14.0,14.04,13.57,13.68,349227.0,11.4263,11.4589,11.0753,11.1651,349227.0
2020-03-24 09:30:00,14.72,15.62,14.72,15.38,200998.0,12.0139,12.7484,12.0139,12.5526,200998.0
2020-03-24 10:00:00,15.3,15.95,15.23,15.83,72543.0,12.4873,13.0178,12.4301,12.9198,72543.0
2020-03-24 10:30:00,15.75,15.87,15.25,15.29,138076.0,12.8545,12.9525,12.4465,12.4791,138076.0
2020-03-24 11:00:00,15.34,15.87,15.29,15.8,97401.0,12.5199,12.9525,12.4791,12.8953,97401.0
2020-03-24 11:30:00,15.81,16.01,15.68,15.97,93792.0,12.9035,13.0667,12.7974,13.0341,93792.0
2020-03-24 12:00:00,16.01,16.16,15.85,16.08,62598.0,13.0667,13.1892,12.9361,13.1239,62598.0
2020-03-24 12:30:00,16.07,16.09,15.58,15.58,59418.0,13.1157,13.132,12.7158,12.7158,59418.0
2020-03-24 13:00:00,15.59,15.79,15.38,15.54,61703.0,12.7239,12.8872,12.5526,12.6831,61703.0
2020-03-24 13:30:00,15.66,15.67,15.37,15.37,74094.0,12.7811,12.7892,12.5444,12.5444,74094.0
2020-03-24 14:00:00,15.36,15.51,15.22,15.24,67300.0,12.5362,12.6587,12.422,12.4383,67300.0
2020-03-24 14:30:00,15.22,15.44,15.1,15.44,89708.0,12.422,12.6015,12.324,12.6015,89708.0
2020-03-24 15:00:00,15.44,15.56,15.35,15.53,113532.0,12.6015,12.6995,12.5281,12.675,113532.0
2020-03-24 15:30:00,15.53,15.86,15.44,15.83,234399.0,12.675,12.9443,12.6015,12.9198,234399.0
2020-03-25 09:30:00,16.27,16.77,15.29,15.3,262842.0,13.2789,13.687,12.4791,12.4873,262842.0
2020-03-25 10:00:00,15.28,15.55,15.09,15.4,151028.0,12.4709,12.6913,12.3159,12.5689,151028.0
2020-03-25 10:30:00,15.5,15.93,15.4,15.72,201788.0,12.6505,13.0014,12.5689,12.83,201788.0
2020-03-25 11:00:00,15.68,16.0,15.59,15.68,107728.0,12.7974,13.0586,12.7239,12.7974,107728.0
2020-03-25 11:30:00,15.69,15.81,15.54,15.67,130654.0,12.8056,12.9035,12.6831,12.7892,130654.0
2020-03-25 12:00:00,15.67,16.17,15.64,16.07,204454.0,12.7892,13.1973,12.7648,13.1157,204454.0
2020-03-25 12:30:00,16.07,16.17,15.67,15.76,421511.0,13.1157,13.1973,12.7892,12.8627,421511.0
2020-03-25 13:00:00,15.76,16.26,15.7,16.21,164575.0,12.8627,13.2708,12.8137,13.23,164575.0
2020-03-25 13:30:00,16.21,16.36,15.81,15.82,163212.0,13.23,13.3524,12.9035,12.9117,163212.0
2020-03-25 14:00:00,15.88,16.05,15.64,15.86,106025.0,12.9606,13.0994,12.7648,12.9443,106025.0
2020-03-25 14:30:00,15.83,16.11,15.62,16.04,108048.0,12.9198,13.1483,12.7484,13.0912,108048.0
2020-03-25 15:00:00,16.06,16.22,15.92,15.93,136174.0,13.1075,13.2381,12.9933,13.0014,136174.0
2020-03-25 15:30:00,15.96,16.18,15.41,15.62,482375.0,13.0259,13.2055,12.577,12.7484,482375.0
2020-03-26 09:30:00,15.81,16.1,15.27,15.97,457435.0,12.9035,13.1402,12.4628,13.0341,457435.0
2020-03-26 10:00:00,15.95,16.69,15.82,16.63,267327.0,13.0178,13.6217,12.9117,13.5728,267327.0
2020-03-26 10:30:00,16.54,17.15,16.54,17.1,210552.0,13.4993,13.9972,13.4993,13.9563,210552.0
2020-03-26 11:00:00,17.1,17.85,17.0,17.85,191609.0,13.9563,14.5685,13.8747,14.5685,191609.0
2020-03-26 11:30:00,17.81,17.83,17.3,17.61,114741.0,14.5358,14.5521,14.1196,14.3726,114741.0
2020-03-26 12:00:00,17.69,17.79,17.46,17.72,173173.0,14.4379,14.5195,14.2502,14.4624,173173.0
2020-03-26 12:30:00,17.72,17.96,17.6,17.92,81314.0,14.4624,14.6582,14.3644,14.6256,81314.0
2020-03-26 13:00:00,17.9,18.12,17.54,17.57,111179.0,14.6093,14.7888,14.3155,14.3399,111179.0
2020-03-26 13:30:00,17.55,17.78,17.26,17.59,55099.0,14.3236,14.5113,14.0869,14.3563,55099.0
2020-03-26 14:00:00,17.64,17.89,17.55,17.79,56696.0,14.3971,14.6011,14.3236,14.5195,56696.0
2020-03-26 14:30:00,17.84,18.19,17.84,18.09,81064.0,14.5603,14.846,14.5603,14.7643,81064.0
2020-03-26 15:00:00,18.09,18.27,17.96,18.21,325857.0,14.7643,14.9113,14.6582,14.8623,325857.0
2020-03-26 15:30:00,18.22,18.74,17.9,18.59,448123.0,14.8704,15.2949,14.6093,15.1724,448123.0
2020-03-27 09:30:00,17.24,18.34,17.15,18.15,220348.0,14.0706,14.9684,13.9972,14.8133,220348.0
2020-03-27 10:00:00,18.14,18.31,17.69,18.21,68356.0,14.8052,14.9439,14.4379,14.8623,68356.0
2020-03-27 10:30:00,18.24,18.26,17.84,17.96,67478.0,14.8868,14.9031,14.5603,14.6582,67478.0
2020-03-27 11:00:00,17.98,18.15,17.83,17.98,129560.0,14.6746,14.8133,14.5521,14.6746,129560.0
2020-03-27 11:30:00,17.96,18.22,17.78,18.05,108871.0,14.6582,14.8704,14.5113,14.7317,108871.0
2020-03-27 12:00:00,18.05,18.32,17.99,18.25,50087.0,14.7317,14.9521,14.6827,14.8949,50087.0
2020-03-27 12:30:00,18.23,18.45,18.21,18.38,76113.0,14.8786,15.0582,14.8623,15.001,76113.0
2020-03-27 13:00:00,18.39,18.63,18.27,18.32,66657.0,15.0092,15.2051,14.9113,14.9521,66657.0
2020-03-27 13:30:00,18.32,18.7,18.32,18.59,127747.0,14.9521,15.2622,14.9521,15.1724,127747.0
2020-03-27 14:00:00,18.59,18.76,18.47,18.71,108127.0,15.1724,15.3112,15.0745,15.2704,108127.0
2020-03-27 14:30:00,18.72,18.82,18.57,18.8,111440.0,15.2785,15.3601,15.1561,15.3438,111440.0
2020-03-27 15:00:00,18.79,19.15,18.65,18.96,175840.0,15.3357,15.6295,15.2214,15.4744,175840.0
2020-03-27 15:30:00,19.01,19.1,18.2,18.34,517794.0,15.5152,15.5887,14.8541,14.9684,517794.0
2020-03-30 09:30:00,18.88,18.88,17.0,17.94,363104.0,15.4091,15.4091,13.8747,14.6419,363104.0
2020-03-30 10:00:00,17.95,18.07,17.59,17.61,105131.0,14.6501,14.748,14.3563,14.3726,105131.0
2020-03-30 10:30:00,17.61,18.06,17.46,17.64,76078.0,14.3726,14.7399,14.2502,14.3971,76078.0
2020-03-30 11:00:00,17.62,18.1,17.54,18.07,71777.0,14.3808,14.7725,14.3155,14.748,71777.0
2020-03-30 11:30:00,18.08,18.12,17.95,17.96,66477.0,14.7562,14.7888,14.6501,14.6582,66477.0
2020-03-30 12:00:00,17.94,18.01,17.7,17.99,71104.0,14.6419,14.6991,14.446,14.6827,71104.0
2020-03-30 12:30:00,17.98,18.01,17.62,17.68,202035.0,14.6746,14.6991,14.3808,14.4297,202035.0
2020-03-30 13:00:00,17.68,17.89,17.47,17.82,101803.0,14.4297,14.6011,14.2583,14.544,101803.0
2020-03-30 13:30:00,17.81,17.89,17.6,17.73,94575.0,14.5358,14.6011,14.3644,14.4705,94575.0
2020-03-30 14:00:00,17.71,17.73,17.37,17.56,116715.0,14.4542,14.4705,14.1767,14.3318,116715.0
2020-03-30 14:30:00,17.53,17.69,17.5,17.68,88613.0,14.3073,14.4379,14.2828,14.4297,88613.0
2020-03-30 15:00:00,17.68,17.94,17.53,17.53,87818.0,14.4297,14.6419,14.3073,14.3073,87818.0
2020-03-30 15:30:00,17.56,17.95,17.53,17.9,326732.0,14.3318,14.6501,14.3073,14.6093,326732.0
2020-03-31 09:30:00,17.76,17.99,17.45,17.91,61415.0,14.495,14.6827,14.242,14.6174,61415.0
2020-03-31 10:00:00,17.97,18.26,17.93,18.04,35071.0,14.6664,14.9031,14.6338,14.7235,35071.0
2020-03-31 10:30:00,18.06,18.2,17.93,18.04,56614.0,14.7399,14.8541,14.6338,14.7235,56614.0
2020-03-31 11:00:00,18.04,18.19,17.95,18.03,89077.0,14.7235,14.846,14.6501,14.7154,89077.0
2020-03-31 11:30:00,18.07,18.19,18.04,18.1,48716.0,14.748,14.846,14.7235,14.7725,48716.0
2020-03-31 12:00:00,18.13,18.19,17.84,17.92,58718.0,14.797,14.846,14.5603,14.6256,58718.0
2020-03-31 12:30:00,17.92,17.95,17.6,17.62,68466.0,14.6256,14.6501,14.3644,14.3808,68466.0
2020-03-31 13:00:00,17.62,17.66,17.29,17.29,66944.0,14.3808,14.4134,14.1114,14.1114,66944.0
2020-03-31 13:30:00,17.32,17.45,17.24,17.44,41963.0,14.1359,14.242,14.0706,14.2338,41963.0
2020-03-31 14:00:00,17.45,17.52,17.37,17.52,42481.0,14.242,14.2991,14.1767,14.2991,42481.0
2020-03-31 14:30:00,17.52,17.65,17.48,17.53,83559.0,14.2991,14.4052,14.2665,14.3073,83559.0
2020-03-31 15:00:00,17.54,17.55,17.06,17.14,76235.0,14.3155,14.3236,13.9237,13.989,76235.0
2020-03-31 15:30:00,17.17,17.64,17.1,17.56,348764.0,14.0135,14.3971,13.9563,14.3318,348764.0
2020-04-01 09:30:00,16.25,16.73,16.21,16.49,146924.0,13.2626,13.6544,13.23,13.4585,146924.0
2020-04-01 10:00:00,16.51,16.84,16.37,16.63,84974.0,13.4748,13.7441,13.3606,13.5728,84974.0
2020-04-01 10:30:00,16.59,16.75,16.49,16.57,50249.0,13.5401,13.6707,13.4585,13.5238,50249.0
2020-04-01 11:00:00,16.57,16.6,16.22,16.26,50247.0,13.5238,13.5483,13.2381,13.2708,50247.0
2020-04-01 11:30:00,16.26,16.39,16.22,16.27,62715.0,13.2708,13.3769,13.2381,13.2789,62715.0
2020-04-01 12:00:00,16.28,16.28,15.83,15.85,69801.0,13.2871,13.2871,12.9198,12.9361,69801.0
2020-04-01 12:30:00,15.84,15.98,15.76,15.92,80760.0,12.928,13.0422,12.8627,12.9933,80760.0
2020-04-01 13:00:00,15.9,16.09,15.87,16.0,71934.0,12.977,13.132,12.9525,13.0586,71934.0
2020-04-01 13:30:00,15.98,16.2,15.85,16.16,65234.0,13.0422,13.2218,12.9361,13.1892,65234.0
2020-04-01 14:00:00,16.15,16.33,16.1,16.31,64922.0,13.181,13.3279,13.1402,13.3116,64922.0
2020-04-01 14:30:00,16.31,16.53,16.28,16.41,65839.0,13.3116,13.4911,13.2871,13.3932,65839.0
2020-04-01 15:00:00,16.41,16.42,16.18,16.21,57695.0,13.3932,13.4014,13.2055,13.23,57695.0
2020-04-01 15:30:00,16.21,16.42,15.95,16.18,251675.0,13.23,13.4014,13.0178,13.2055,251675.0
2020-04-02 09:30:00,16.12,16.54,16.0,16.2,85694.0,13.1565,13.4993,13.0586,13.2218,85694.0
2020-04-02 10:00:00,16.21,16.39,15.94,16.39,115262.0,13.23,13.3769,13.0096,13.3769,115262.0
2020-04-02 10:30:00,16.41,16.92,16.23,16.45,118846.0,13.3932,13.8094,13.2463,13.4258,118846.0
2020-04-02 11:00:00,16.47,16.53,15.99,16.07,148600.0,13.4422,13.4911,13.0504,13.1157,148600.0
2020-04-02 11:30:00,16.07,16.45,15.97,16.23,185757.0,13.1157,13.4258,13.0341,13.2463,185757.0
2020-04-02 12:00:00,16.25,16.28,16.02,16.02,91051.0,13.2626,13.2871,13.0749,13.0749,91051.0
2020-04-02 12:30:00,16.03,16.03,15.88,15.96,55093.0,13.0831,13.0831,12.9606,13.0259,55093.0
2020-04-02 13:00:00,15.96,16.01,15.41,15.41,87703.0,13.0259,13.0667,12.577,12.577,87703.0
2020-04-02 13:30:00,15.41,15.6,15.32,15.49,105078.0,12.577,12.7321,12.5036,12.6423,105078.0
2020-04-02 14:00:00,15.48,15.5,15.26,15.46,46611.0,12.6342,12.6505,12.4546,12.6178,46611.0
2020-04-02 14:30:00,15.45,15.61,15.36,15.61,70753.0,12.6097,12.7403,12.5362,12.7403,70753.0
2020-04-02 15:00:00,15.64,15.65,15.49,15.55,79831.0,12.7648,12.7729,12.6423,12.6913,79831.0
2020-04-02 15:30:00,15.56,15.75,15.4,15.71,282499.0,12.6995,12.8545,12.5689,12.8219,282499.0
2020-04-03 09:30:00,15.51,15.84,15.32,15.68,73188.0,12.6587,12.928,12.5036,12.7974,73188.0
2020-04-03 10:00:00,15.69,15.76,15.22,15.22,65696.0,12.8056,12.8627,12.422,12.422,65696.0
2020-04-03 10:30:00,15.26,15.32,14.84,14.89,167337.0,12.4546,12.5036,12.1118,12.1526,167337.0
2020-04-03 11:00:00,14.88,14.98,14.73,14.81,98837.0,12.1445,12.2261,12.022,12.0873,98837.0
2020-04-03 11:30:00,14.81,14.98,14.62,14.62,147700.0,12.0873,12.2261,11.9323,11.9323,147700.0
2020-04-03 12:00:00,14.64,14.68,14.14,14.19,318958.0,11.9486,11.9812,11.5405,11.5813,318958.0
2020-04-03 12:30:00,14.17,14.61,14.16,14.36,97247.0,11.565,11.9241,11.5568,11.7201,97247.0
2020-04-03 13:00:00,14.36,14.41,14.2,14.23,69512.0,11.7201,11.7609,11.5895,11.614,69512.0
2020-04-03 13:30:00,14.23,14.29,14.12,14.27,54099.0,11.614,11.6629,11.5242,11.6466,54099.0
2020-04-03 14:00:00,14.26,14.39,14.23,14.39,62859.0,11.6385,11.7446,11.614,11.7446,62859.0
2020-04-03 14:30:00,14.36,14.49,14.25,14.48,52743.0,11.7201,11.8262,11.6303,11.818,52743.0
2020-04-03 15:00:00,14.48,14.55,14.34,14.42,80957.0,11.818,11.8751,11.7037,11.769,80957.0
2020-04-03 15:30:00,14.41,14.68,14.22,14.54,256148.0,11.7609,11.9812,11.6058,11.867,256148.0
2020-04-06 09:30:00,15.61,16.68,15.61,16.44,238716.0,12.7403,13.6136,12.7403,13.4177,238716.0
2020-04-06 10:00:00,16.5,16.78,16.39,16.47,75480.0,13.4667,13.6952,13.3769,13.4422,75480.0
2020-04-06 10:30:00,16.45,16.46,15.95,16.02,125969.0,13.4258,13.434,13.0178,13.0749,125969.0
2020-04-06 11:00:00,16.06,16.06,15.72,15.78,67524.0,13.1075,13.1075,12.83,12.879,67524.0
2020-04-06 11:30:00,15.79,16.24,15.78,16.17,62102.0,12.8872,13.2545,12.879,13.1973,62102.0
2020-04-06 12:00:00,16.19,16.58,16.17,16.51,51738.0,13.2136,13.5319,13.1973,13.4748,51738.0
2020-04-06 12:30:00,16.5,16.5,16.22,16.3,54169.0,13.4667,13.4667,13.2381,13.3034,54169.0
2020-04-06 13:00:00,16.3,16.3,16.15,16.22,72745.0,13.3034,13.3034,13.181,13.2381,72745.0
2020-04-06 13:30:00,16.23,16.28,16.05,16.08,193926.0,13.2463,13.2871,13.0994,13.1239,193926.0
2020-04-06 14:00:00,16.07,16.15,15.85,16.04,111262.0,13.1157,13.181,12.9361,13.0912,111262.0
2020-04-06 14:30:00,16.05,16.08,15.99,16.02,86812.0,13.0994,13.1239,13.0504,13.0749,86812.0
2020-04-06 15:00:00,16.02,16.06,15.92,15.96,122319.0,13.0749,13.1075,12.9933,13.0259,122319.0
2020-04-06 15:30:00,15.96,16.22,15.94,16.1,351820.0,13.0259,13.2381,13.0096,13.1402,351820.0
2020-04-07 09:30:00,17.69,18.51,17.36,18.46,276919.0,14.4379,15.1071,14.1686,15.0663,276919.0
2020-04-07 10:00:00,18.43,18.74,17.5,17.84,227049.0,15.0418,15.2949,14.2828,14.5603,227049.0
2020-04-07 10:30:00,17.8,18.12,17.7,17.88,286301.0,14.5277,14.7888,14.446,14.593,286301.0
2020-04-07 11:00:00,17.9,18.51,17.83,18.45,213167.0,14.6093,15.1071,14.5521,15.0582,213167.0
2020-04-07 11:30:00,18.45,18.87,18.43,18.53,212723.0,15.0582,15.401,15.0418,15.1235,212723.0
2020-04-07 12:00:00,18.54,18.89,18.54,18.76,136118.0,15.1316,15.4173,15.1316,15.3112,136118.0
2020-04-07 12:30:00,18.74,18.76,18.47,18.5,103922.0,15.2949,15.3112,15.0745,15.099,103922.0
2020-04-07 13:00:00,18.53,18.55,18.16,18.33,102313.0,15.1235,15.1398,14.8215,14.9602,102313.0
2020-04-07 13:30:00,18.37,18.38,17.96,18.0,69892.0,14.9929,15.001,14.6582,14.6909,69892.0
2020-04-07 14:00:00,17.99,17.99,17.68,17.88,72339.0,14.6827,14.6827,14.4297,14.593,72339.0
2020-04-07 14:30:00,17.87,17.96,17.41,17.46,97032.0,14.5848,14.6582,14.2094,14.2502,97032.0
2020-04-07 15:00:00,17.49,17.73,17.25,17.33,115442.0,14.2747,14.4705,14.0788,14.1441,115442.0
2020-04-07 15:30:00,17.34,17.87,17.31,17.44,359690.0,14.1522,14.5848,14.1277,14.2338,359690.0
2020-04-08 09:30:00,17.92,18.24,17.69,17.69,83797.0,14.6256,14.8868,14.4379,14.4379,83797.0
2020-04-08 10:00:00,17.72,18.04,17.65,18.04,70199.0,14.4624,14.7235,14.4052,14.7235,70199.0
2020-04-08 10:30:00,18.04,18.18,17.97,18.16,77557.0,14.7235,14.8378,14.6664,14.8215,77557.0
2020-04-08 11:00:00,18.16,18.59,18.14,18.57,91846.0,14.8215,15.1724,14.8052,15.1561,91846.0
2020-04-08 11:30:00,18.58,18.83,18.56,18.62,96670.0,15.1643,15.3683,15.1479,15.1969,96670.0
2020-04-08 12:00:00,18.6,18.8,18.43,18.78,89905.0,15.1806,15.3438,15.0418,15.3275,89905.0
2020-04-08 12:30:00,18.79,18.94,18.68,18.7,81441.0,15.3357,15.4581,15.2459,15.2622,81441.0
2020-04-08 13:00:00,18.7,18.72,18.59,18.6,70631.0,15.2622,15.2785,15.1724,15.1806,70631.0
2020-04-08 13:30:00,18.61,18.62,18.29,18.44,58660.0,15.1888,15.1969,14.9276,15.05,58660.0
2020-04-08 14:00:00,18.48,18.65,18.43,18.54,119870.0,15.0827,15.2214,15.0418,15.1316,119870.0
2020-04-08 14:30:00,18.53,18.64,18.45,18.54,86886.0,15.1235,15.2132,15.0582,15.1316,86886.0
2020-04-08 15:00:00,18.52,18.6,18.21,18.31,112247.0,15.1153,15.1806,14.8623,14.9439,112247.0
2020-04-08 15:30:00,18.33,18.58,18.2,18.41,330019.0,14.9602,15.1643,14.8541,15.0255,330019.0
2020-04-09 09:30:00,19.45,20.34,19.08,20.26,193805.0,15.8743,16.6007,15.5723,16.5354,193805.0
2020-04-09 10:00:00,20.26,20.27,19.46,19.81,171774.0,16.5354,16.5436,15.8825,16.1681,171774.0
2020-04-09 10:30:00,19.82,20.06,19.51,19.54,151021.0,16.1763,16.3722,15.9233,15.9478,151021.0
2020-04-09 11:00:00,19.53,19.53,19.29,19.49,96637.0,15.9396,15.9396,15.7437,15.907,96637.0
2020-04-09 11:30:00,19.49,19.68,19.38,19.66,129203.0,15.907,16.062,15.8172,16.0457,129203.0
2020-04-09 12:00:00,19.66,19.88,19.62,19.78,115925.0,16.0457,16.2253,16.0131,16.1437,115925.0
2020-04-09 12:30:00,19.78,20.09,19.78,20.02,214637.0,16.1437,16.3967,16.1437,16.3395,214637.0
2020-04-09 13:00:00,20.02,20.03,19.78,19.83,193854.0,16.3395,16.3477,16.1437,16.1845,193854.0
2020-04-09 13:30:00,19.85,19.9,19.46,19.69,176752.0,16.2008,16.2416,15.8825,16.0702,176752.0
2020-04-09 14:00:00,19.69,19.71,19.43,19.57,188609.0,16.0702,16.0865,15.858,15.9723,188609.0
2020-04-09 14:30:00,19.57,19.73,19.43,19.61,144153.0,15.9723,16.1029,15.858,16.0049,144153.0
2020-04-09 15:00:00,19.62,20.01,19.51,20.0,206118.0,16.0131,16.3314,15.9233,16.3232,206118.0
2020-04-09 15:30:00,20.0,20.22,19.99,20.05,513932.0,16.3232,16.5028,16.3151,16.364,513932.0
2020-04-13 09:30:00,20.13,20.18,18.89,19.08,120675.0,16.4293,16.4701,15.4173,15.5723,120675.0
2020-04-13 10:00:00,19.05,19.38,18.67,18.8,77527.0,15.5479,15.8172,15.2377,15.3438,77527.0
2020-04-13 10:30:00,18.79,18.86,18.5,18.52,79700.0,15.3357,15.3928,15.099,15.1153,79700.0
2020-04-13 11:00:00,18.52,18.68,18.33,18.67,97260.0,15.1153,15.2459,14.9602,15.2377,97260.0
2020-04-13 11:30:00,18.66,18.72,18.47,18.65,52592.0,15.2296,15.2785,15.0745,15.2214,52592.0
2020-04-13 12:00:00,18.63,18.93,18.6,18.69,68654.0,15.2051,15.4499,15.1806,15.254,68654.0
2020-04-13 12:30:00,18.69,18.69,18.41,18.45,50306.0,15.254,15.254,15.0255,15.0582,50306.0
2020-04-13 13:00:00,18.44,18.49,18.34,18.37,47476.0,15.05,15.0908,14.9684,14.9929,47476.0
2020-04-13 13:30:00,18.37,18.58,18.29,18.5,80811.0,14.9929,15.1643,14.9276,15.099,80811.0
2020-04-13 14:00:00,18.5,18.62,18.36,18.45,66035.0,15.099,15.1969,14.9847,15.0582,66035.0
2020-04-13 14:30:00,18.46,18.51,18.31,18.33,87576.0,15.0663,15.1071,14.9439,14.9602,87576.0
2020-04-13 15:00:00,18.33,18.51,18.2,18.47,82073.0,14.9602,15.1071,14.8541,15.0745,82073.0
2020-04-13 15:30:00,18.47,18.75,18.42,18.49,339103.0,15.0745,15.303,15.0337,15.0908,339103.0
2020-04-14 09:30:00,19.08,19.93,19.08,19.23,227145.0,15.5723,16.2661,15.5723,15.6948,227145.0
2020-04-14 10:00:00,19.23,19.31,18.86,18.86,193440.0,15.6948,15.7601,15.3928,15.3928,193440.0
2020-04-14 10:30:00,18.89,18.9,18.22,18.27,59781.0,15.4173,15.4254,14.8704,14.9113,59781.0
2020-04-14 11:00:00,18.29,18.32,17.87,17.98,59203.0,14.9276,14.9521,14.5848,14.6746,59203.0
2020-04-14 11:30:00,18.0,18.26,17.99,18.07,124359.0,14.6909,14.9031,14.6827,14.748,124359.0
2020-04-14 12:00:00,18.1,18.48,18.09,18.25,109733.0,14.7725,15.0827,14.7643,14.8949,109733.0
2020-04-14 12:30:00,18.28,18.35,18.04,18.13,119568.0,14.9194,14.9765,14.7235,14.797,119568.0
2020-04-14 13:00:00,18.13,18.18,18.03,18.13,71515.0,14.797,14.8378,14.7154,14.797,71515.0
2020-04-14 13:30:00,18.14,18.25,18.12,18.19,66780.0,14.8052,14.8949,14.7888,14.846,66780.0
2020-04-14 14:00:00,18.19,18.35,18.17,18.24,49391.0,14.846,14.9765,14.8296,14.8868,49391.0
2020-04-14 14:30:00,18.26,18.29,18.11,18.25,45809.0,14.9031,14.9276,14.7807,14.8949,45809.0
2020-04-14 15:00:00,18.24,18.24,18.02,18.2,73344.0,14.8868,14.8868,14.7072,14.8541,73344.0
2020-04-14 15:30:00,18.2,18.44,18.15,18.38,190654.0,14.8541,15.05,14.8133,15.001,190654.0
2020-04-15 09:30:00,17.34,17.66,16.82,16.95,142954.0,14.1522,14.4134,13.7278,13.8339,142954.0
2020-04-15 10:00:00,16.97,17.23,16.86,17.22,122622.0,13.8502,14.0624,13.7605,14.0543,122622.0
2020-04-15 10:30:00,17.21,17.38,17.12,17.29,121458.0,14.0461,14.1849,13.9727,14.1114,121458.0
2020-04-15 11:00:00,17.28,17.39,17.09,17.38,88550.0,14.1033,14.193,13.9482,14.1849,88550.0
2020-04-15 11:30:00,17.38,17.55,17.35,17.4,66778.0,14.1849,14.3236,14.1604,14.2012,66778.0
2020-04-15 12:00:00,17.41,17.49,17.25,17.46,83223.0,14.2094,14.2747,14.0788,14.2502,83223.0
2020-04-15 12:30:00,17.47,17.53,17.1,17.15,150266.0,14.2583,14.3073,13.9563,13.9972,150266.0
2020-04-15 13:00:00,17.14,17.48,17.06,17.15,146474.0,13.989,14.2665,13.9237,13.9972,146474.0
2020-04-15 13:30:00,17.16,17.16,16.8,16.89,142874.0,14.0053,14.0053,13.7115,13.785,142874.0
2020-04-15 14:00:00,16.9,17.04,16.81,17.03,77524.0,13.7931,13.9074,13.7197,13.8992,77524.0
2020-04-15 14:30:00,17.05,17.08,16.91,16.99,81850.0,13.9155,13.94,13.8013,13.8666,81850.0
2020-04-15 15:00:00,16.98,17.02,16.85,16.87,110405.0,13.8584,13.8911,13.7523,13.7686,110405.0
2020-04-15 15:30:00,16.88,16.92,16.73,16.78,327422.0,13.7768,13.8094,13.6544,13.6952,327422.0
2020-04-16 09:30:00,16.66,16.7,15.9,15.92,130727.0,13.5972,13.6299,12.977,12.9933,130727.0
2020-04-16 10:00:00,15.99,16.11,15.57,15.71,220102.0,13.0504,13.1483,12.7076,12.8219,220102.0
2020-04-16 10:30:00,15.71,15.76,15.51,15.7,179097.0,12.8219,12.8627,12.6587,12.8137,179097.0
2020-04-16 11:00:00,15.71,15.86,15.39,15.39,210546.0,12.8219,12.9443,12.5607,12.5607,210546.0
2020-04-16 11:30:00,15.4,15.56,15.31,15.49,132845.0,12.5689,12.6995,12.4954,12.6423,132845.0
2020-04-16 12:00:00,15.5,15.55,15.26,15.36,117199.0,12.6505,12.6913,12.4546,12.5362,117199.0
2020-04-16 12:30:00,15.36,15.44,15.29,15.39,77586.0,12.5362,12.6015,12.4791,12.5607,77586.0
2020-04-16 13:00:00,15.41,15.44,15.31,15.39,54354.0,12.577,12.6015,12.4954,12.5607,54354.0
2020-04-16 13:30:00,15.4,15.52,15.32,15.37,97581.0,12.5689,12.6668,12.5036,12.5444,97581.0
2020-04-16 14:00:00,15.37,15.49,15.3,15.46,63618.0,12.5444,12.6423,12.4873,12.6178,63618.0
2020-04-16 14:30:00,15.46,15.49,15.26,15.31,72650.0,12.6178,12.6423,12.4546,12.4954,72650.0
2020-04-16 15:00:00,15.34,15.42,15.26,15.4,96477.0,12.5199,12.5852,12.4546,12.5689,96477.0
2020-04-16 15:30:00,15.41,15.42,15.24,15.33,449970.0,12.577,12.5852,12.4383,12.5117,449970.0
2020-04-17 09:30:00,16.38,17.59,16.28,17.58,354385.0,13.3687,14.3563,13.2871,14.3481,354385.0
2020-04-17 10:00:00,17.57,17.62,16.95,16.95,141254.0,14.3399,14.3808,13.8339,13.8339,141254.0
2020-04-17 10:30:00,16.94,17.09,16.82,16.98,76683.0,13.8258,13.9482,13.7278,13.8584,76683.0
2020-04-17 11:00:00,16.95,17.19,16.95,17.12,139295.0,13.8339,14.0298,13.8339,13.9727,139295.0
2020-04-17 11:30:00,17.13,17.28,17.13,17.2,82551.0,13.9808,14.1033,13.9808,14.038,82551.0
2020-04-17 12:00:00,17.2,17.36,17.06,17.07,88770.0,14.038,14.1686,13.9237,13.9319,88770.0
2020-04-17 12:30:00,17.07,17.26,17.06,17.08,285101.0,13.9319,14.0869,13.9237,13.94,285101.0
2020-04-17 13:00:00,17.09,17.22,17.02,17.03,234493.0,13.9482,14.0543,13.8911,13.8992,234493.0
2020-04-17 13:30:00,17.03,17.08,16.72,16.85,224809.0,13.8992,13.94,13.6462,13.7523,224809.0
2020-04-17 14:00:00,16.84,16.86,16.66,16.7,118218.0,13.7441,13.7605,13.5972,13.6299,118218.0
2020-04-17 14:30:00,16.69,16.84,16.6,16.73,249239.0,13.6217,13.7441,13.5483,13.6544,249239.0
2020-04-17 15:00:00,16.73,16.95,16.72,16.84,181836.0,13.6544,13.8339,13.6462,13.7441,181836.0
2020-04-17 15:30:00,16.85,17.1,16.76,16.88,993144.0,13.7523,13.9563,13.6789,13.7768,993144.0
2020-04-20 09:30:00,16.46,16.83,15.82,16.78,244874.0,13.434,13.736,12.9117,13.6952,244874.0
2020-04-20 10:00:00,16.78,17.0,16.66,16.78,191289.0,13.6952,13.8747,13.5972,13.6952,191289.0
2020-04-20 10:30:00,16.79,17.68,16.78,17.53,106454.0,13.7033,14.4297,13.6952,14.3073,106454.0
2020-04-20 11:00:00,17.54,17.57,17.32,17.46,57192.0,14.3155,14.3399,14.1359,14.2502,57192.0
2020-04-20 11:30:00,17.47,17.68,17.41,17.55,60275.0,14.2583,14.4297,14.2094,14.3236,60275.0
2020-04-20 12:00:00,17.56,17.57,17.34,17.54,61155.0,14.3318,14.3399,14.1522,14.3155,61155.0
2020-04-20 12:30:00,17.53,17.64,17.52,17.59,81489.0,14.3073,14.3971,14.2991,14.3563,81489.0
2020-04-20 13:00:00,17.59,17.6,17.37,17.52,125313.0,14.3563,14.3644,14.1767,14.2991,125313.0
2020-04-20 13:30:00,17.52,17.53,17.36,17.39,70202.0,14.2991,14.3073,14.1686,14.193,70202.0
2020-04-20 14:00:00,17.39,17.4,17.08,17.09,148465.0,14.193,14.2012,13.94,13.9482,148465.0
2020-04-20 14:30:00,17.09,17.24,17.07,17.07,137760.0,13.9482,14.0706,13.9319,13.9319,137760.0
2020-04-20 15:00:00,17.07,17.28,17.07,17.27,141035.0,13.9319,14.1033,13.9319,14.0951,141035.0
2020-04-20 15:30:00,17.29,17.46,17.24,17.36,380399.0,14.1114,14.2502,14.0706,14.1686,380399.0
2020-04-21 09:30:00,16.61,17.34,16.34,17.3,205319.0,13.5564,14.1522,13.3361,14.1196,205319.0
2020-04-21 10:00:00,17.29,17.34,17.05,17.24,72707.0,14.1114,14.1522,13.9155,14.0706,72707.0
2020-04-21 10:30:00,17.24,17.27,17.09,17.14,81911.0,14.0706,14.0951,13.9482,13.989,81911.0
2020-04-21 11:00:00,17.12,17.12,16.77,16.82,63521.0,13.9727,13.9727,13.687,13.7278,63521.0
2020-04-21 11:30:00,16.84,16.91,16.7,16.82,71659.0,13.7441,13.8013,13.6299,13.7278,71659.0
2020-04-21 12:00:00,16.82,16.85,16.7,16.75,49459.0,13.7278,13.7523,13.6299,13.6707,49459.0
2020-04-21 12:30:00,16.77,17.02,16.68,16.98,118889.0,13.687,13.8911,13.6136,13.8584,118889.0
2020-04-21 13:00:00,16.97,17.03,16.85,16.96,57651.0,13.8502,13.8992,13.7523,13.8421,57651.0
2020-04-21 13:30:00,16.96,17.04,16.82,16.88,63153.0,13.8421,13.9074,13.7278,13.7768,63153.0
2020-04-21 14:00:00,16.86,17.0,16.81,16.91,71721.0,13.7605,13.8747,13.7197,13.8013,71721.0
2020-04-21 14:30:00,16.91,16.99,16.83,16.89,65701.0,13.8013,13.8666,13.736,13.785,65701.0
2020-04-21 15:00:00,16.9,17.08,16.89,16.99,76553.0,13.7931,13.94,13.785,13.8666,76553.0
2020-04-21 15:30:00,16.99,17.12,16.95,17.03,189057.0,13.8666,13.9727,13.8339,13.8992,189057.0
2020-04-22 09:30:00,17.41,17.65,16.9,17.07,94456.0,14.2094,14.4052,13.7931,13.9319,94456.0
2020-04-22 10:00:00,17.05,17.22,16.92,17.16,66879.0,13.9155,14.0543,13.8094,14.0053,66879.0
2020-04-22 10:30:00,17.16,17.41,17.14,17.26,73411.0,14.0053,14.2094,13.989,14.0869,73411.0
2020-04-22 11:00:00,17.27,17.3,17.05,17.11,65156.0,14.0951,14.1196,13.9155,13.9645,65156.0
2020-04-22 11:30:00,17.12,17.18,17.02,17.14,44465.0,13.9727,14.0216,13.8911,13.989,44465.0
2020-04-22 12:00:00,17.15,17.16,17.01,17.13,103398.0,13.9972,14.0053,13.8829,13.9808,103398.0
2020-04-22 12:30:00,17.13,17.15,16.83,16.86,95098.0,13.9808,13.9972,13.736,13.7605,95098.0
2020-04-22 13:00:00,16.87,16.92,16.77,16.92,55807.0,13.7686,13.8094,13.687,13.8094,55807.0
2020-04-22 13:30:00,16.92,16.96,16.75,16.78,77158.0,13.8094,13.8421,13.6707,13.6952,77158.0
2020-04-22 14:00:00,16.78,16.85,16.73,16.74,81632.0,13.6952,13.7523,13.6544,13.6625,81632.0
2020-04-22 14:30:00,16.74,16.85,16.71,16.73,66781.0,13.6625,13.7523,13.638,13.6544,66781.0
2020-04-22 15:00:00,16.73,16.74,16.55,16.55,244800.0,13.6544,13.6625,13.5075,13.5075,244800.0
2020-04-22 15:30:00,16.56,16.77,16.53,16.59,349119.0,13.5156,13.687,13.4911,13.5401,349119.0
2020-04-23 09:30:00,16.87,17.11,16.7,16.8,100562.0,13.7686,13.9645,13.6299,13.7115,100562.0
2020-04-23 10:00:00,16.81,17.32,16.73,17.2,185159.0,13.7197,14.1359,13.6544,14.038,185159.0
2020-04-23 10:30:00,17.25,17.55,17.18,17.47,195404.0,14.0788,14.3236,14.0216,14.2583,195404.0
2020-04-23 11:00:00,17.48,17.49,17.21,17.35,56940.0,14.2665,14.2747,14.0461,14.1604,56940.0
2020-04-23 11:30:00,17.36,17.39,17.16,17.29,46691.0,14.1686,14.193,14.0053,14.1114,46691.0
2020-04-23 12:00:00,17.29,17.44,17.28,17.36,40286.0,14.1114,14.2338,14.1033,14.1686,40286.0
2020-04-23 12:30:00,17.36,17.37,16.77,17.01,140831.0,14.1686,14.1767,13.687,13.8829,140831.0
2020-04-23 13:00:00,17.02,17.17,16.95,17.03,64048.0,13.8911,14.0135,13.8339,13.8992,64048.0
2020-04-23 13:30:00,17.03,17.09,16.86,16.96,89641.0,13.8992,13.9482,13.7605,13.8421,89641.0
2020-04-23 14:00:00,16.97,17.0,16.79,16.94,93649.0,13.8502,13.8747,13.7033,13.8258,93649.0
2020-04-23 14:30:00,16.94,17.05,16.87,16.94,102621.0,13.8258,13.9155,13.7686,13.8258,102621.0
2020-04-23 15:00:00,16.95,16.98,16.88,16.97,137692.0,13.8339,13.8584,13.7768,13.8502,137692.0
2020-04-23 15:30:00,16.96,17.09,16.83,16.84,433063.0,13.8421,13.9482,13.736,13.7441,433063.0
2020-04-24 09:30:00,17.35,17.39,16.75,17.23,136332.0,14.1604,14.193,13.6707,14.0624,136332.0
2020-04-24 10:00:00,17.23,17.61,17.23,17.39,136731.0,14.0624,14.3726,14.0624,14.193,136731.0
2020-04-24 10:30:00,17.36,17.75,17.29,17.57,91790.0,14.1686,14.4869,14.1114,14.3399,91790.0
2020-04-24 11:00:00,17.55,17.57,17.23,17.55,127083.0,14.3236,14.3399,14.0624,14.3236,127083.0
2020-04-24 11:30:00,17.57,17.77,17.54,17.65,75224.0,14.3399,14.5032,14.3155,14.4052,75224.0
2020-04-24 12:00:00,17.64,17.64,17.38,17.47,53540.0,14.3971,14.3971,14.1849,14.2583,53540.0
2020-04-24 12:30:00,17.46,17.54,17.33,17.45,49891.0,14.2502,14.3155,14.1441,14.242,49891.0
2020-04-24 13:00:00,17.46,17.85,17.43,17.83,64209.0,14.2502,14.5685,14.2257,14.5521,64209.0
2020-04-24 13:30:00,17.84,18.11,17.79,18.11,79033.0,14.5603,14.7807,14.5195,14.7807,79033.0
2020-04-24 14:00:00,18.1,18.2,17.97,18.18,70394.0,14.7725,14.8541,14.6664,14.8378,70394.0
2020-04-24 14:30:00,18.18,18.21,18.05,18.14,78217.0,14.8378,14.8623,14.7317,14.8052,78217.0
2020-04-24 15:00:00,18.13,18.38,18.1,18.32,160507.0,14.797,15.001,14.7725,14.9521,160507.0
2020-04-24 15:30:00,18.32,18.34,18.04,18.11,380505.0,14.9521,14.9684,14.7235,14.7807,380505.0
2020-04-27 09:30:00,18.4,18.92,18.36,18.81,253777.0,15.0174,15.4418,14.9847,15.352,253777.0
2020-04-27 10:00:00,18.8,19.35,18.79,19.15,234511.0,15.3438,15.7927,15.3357,15.6295,234511.0
2020-04-27 10:30:00,19.17,19.46,19.07,19.32,238363.0,15.6458,15.8825,15.5642,15.7682,238363.0
2020-04-27 11:00:00,19.33,19.52,19.23,19.51,152051.0,15.7764,15.9315,15.6948,15.9233,152051.0
2020-04-27 11:30:00,19.51,19.66,19.45,19.54,198267.0,15.9233,16.0457,15.8743,15.9478,198267.0
2020-04-27 12:00:00,19.54,19.66,19.48,19.66,99129.0,15.9478,16.0457,15.8988,16.0457,99129.0
2020-04-27 12:30:00,19.66,19.84,19.61,19.82,108628.0,16.0457,16.1926,16.0049,16.1763,108628.0
2020-04-27 13:00:00,19.83,19.85,19.73,19.82,104366.0,16.1845,16.2008,16.1029,16.1763,104366.0
2020-04-27 13:30:00,19.81,19.9,19.69,19.71,216701.0,16.1681,16.2416,16.0702,16.0865,216701.0
2020-04-27 14:00:00,19.72,19.79,19.64,19.64,117144.0,16.0947,16.1518,16.0294,16.0294,117144.0
2020-04-27 14:30:00,19.65,19.84,19.65,19.82,99652.0,16.0376,16.1926,16.0376,16.1763,99652.0
2020-04-27 15:00:00,19.81,20.0,19.79,19.81,146453.0,16.1681,16.3232,16.1518,16.1681,146453.0
2020-04-27 15:30:00,19.82,19.95,19.76,19.87,469785.0,16.1763,16.2824,16.1273,16.2171,469785.0
2020-04-28 09:30:00,20.89,21.68,20.86,21.31,403555.0,17.0496,17.6944,17.0251,17.3924,403555.0
2020-04-28 10:00:00,21.33,21.49,21.01,21.06,135071.0,17.4087,17.5393,17.1475,17.1883,135071.0
2020-04-28 10:30:00,21.08,21.22,20.42,20.55,130644.0,17.2047,17.3189,16.666,16.7721,130644.0
2020-04-28 11:00:00,20.51,20.98,20.45,20.89,111419.0,16.7395,17.1231,16.6905,17.0496,111419.0
2020-04-28 11:30:00,20.88,21.04,20.78,21.01,80893.0,17.0414,17.172,16.9598,17.1475,80893.0
2020-04-28 12:00:00,21.03,21.18,20.97,21.12,80721.0,17.1639,17.2863,17.1149,17.2373,80721.0
2020-04-28 12:30:00,21.11,21.17,20.94,21.12,43814.0,17.2292,17.2781,17.0904,17.2373,43814.0
2020-04-28 13:00:00,21.14,21.35,21.13,21.35,91946.0,17.2536,17.425,17.2455,17.425,91946.0
2020-04-28 13:30:00,21.34,21.34,21.17,21.19,154259.0,17.4169,17.4169,17.2781,17.2944,154259.0
2020-04-28 14:00:00,21.18,21.41,21.18,21.36,313344.0,17.2863,17.474,17.2863,17.4332,313344.0
2020-04-28 14:30:00,21.37,21.48,21.28,21.32,120494.0,17.4414,17.5311,17.3679,17.4005,120494.0
2020-04-28 15:00:00,21.33,21.39,21.25,21.35,94027.0,17.4087,17.4577,17.3434,17.425,94027.0
2020-04-28 15:30:00,21.34,21.39,21.14,21.19,548269.0,17.4169,17.4577,17.2536,17.2944,548269.0
2020-04-29 09:30:00,22.2,22.58,22.02,22.37,205020.0,18.1188,18.4289,17.9719,18.2575,205020.0
2020-04-29 10:00:00,22.36,22.41,22.02,22.39,134766.0,18.2494,18.2902,17.9719,18.2738,134766.0
2020-04-29 10:30:00,22.39,23.01,22.35,23.01,310119.0,18.2738,18.7799,18.2412,18.7799,310119.0
2020-04-29 11:00:00,23.01,23.39,22.95,23.37,181014.0,18.7799,19.09,18.7309,19.0737,181014.0
2020-04-29 11:30:00,23.36,23.36,23.02,23.13,198845.0,19.0655,19.0655,18.788,18.8778,198845.0
2020-04-29 12:00:00,23.14,23.29,23.07,23.07,91574.0,18.886,19.0084,18.8288,18.8288,91574.0
2020-04-29 12:30:00,23.07,23.33,23.06,23.25,228053.0,18.8288,19.041,18.8207,18.9757,228053.0
2020-04-29 13:00:00,23.25,23.33,23.08,23.16,103202.0,18.9757,19.041,18.837,18.9023,103202.0
2020-04-29 13:30:00,23.14,23.19,22.64,22.71,113268.0,18.886,18.9268,18.4779,18.535,113268.0
2020-04-29 14:00:00,22.74,22.99,22.63,22.93,97685.0,18.5595,18.7635,18.4697,18.7146,97685.0
2020-04-29 14:30:00,22.92,23.05,22.85,22.92,117385.0,18.7064,18.8125,18.6493,18.7064,117385.0
2020-04-29 15:00:00,22.92,23.01,22.79,22.91,134759.0,18.7064,18.7799,18.6003,18.6982,134759.0
2020-04-29 15:30:00,22.91,22.96,22.59,22.68,405986.0,18.6982,18.7391,18.4371,18.5105,405986.0
2020-04-30 09:30:00,21.9,21.99,20.78,21.23,172040.0,17.8739,17.9474,16.9598,17.3271,172040.0
2020-04-30 10:00:00,21.24,21.65,21.23,21.45,107369.0,17.3353,17.6699,17.3271,17.5066,107369.0
2020-04-30 10:30:00,21.46,21.6,21.33,21.35,76376.0,17.5148,17.6291,17.4087,17.425,76376.0
2020-04-30 11:00:00,21.36,21.43,21.04,21.08,59248.0,17.4332,17.4903,17.172,17.2047,59248.0
2020-04-30 11:30:00,21.04,21.17,20.86,20.88,89975.0,17.172,17.2781,17.0251,17.0414,89975.0
2020-04-30 12:00:00,20.88,20.92,20.73,20.81,55611.0,17.0414,17.0741,16.919,16.9843,55611.0
2020-04-30 12:30:00,20.84,20.95,20.7,20.93,128412.0,17.0088,17.0986,16.8945,17.0822,128412.0
2020-04-30 13:00:00,20.93,21.03,20.83,20.93,58181.0,17.0822,17.1639,17.0006,17.0822,58181.0
2020-04-30 13:30:00,20.94,20.95,20.82,20.85,39861.0,17.0904,17.0986,16.9925,17.017,39861.0
2020-04-30 14:00:00,20.84,20.92,20.8,20.86,25289.0,17.0088,17.0741,16.9761,17.0251,25289.0
2020-04-30 14:30:00,20.86,21.0,20.82,21.0,67496.0,17.0251,17.1394,16.9925,17.1394,67496.0
2020-04-30 15:00:00,21.0,21.05,20.92,21.0,98179.0,17.1394,17.1802,17.0741,17.1394,98179.0
2020-04-30 15:30:00,21.0,21.16,20.93,21.02,357552.0,17.1394,17.27,17.0822,17.1557,357552.0
2020-05-01 09:30:00,20.17,20.24,19.71,19.8,231866.0,16.462,16.5191,16.0865,16.16,231866.0
2020-05-01 10:00:00,19.8,19.95,19.74,19.95,142982.0,16.16,16.2824,16.111,16.2824,142982.0
2020-05-01 10:30:00,19.96,20.31,19.91,20.13,120421.0,16.2906,16.5762,16.2498,16.4293,120421.0
2020-05-01 11:00:00,20.11,20.11,19.83,19.86,72314.0,16.413,16.413,16.1845,16.209,72314.0
2020-05-01 11:30:00,19.85,19.85,19.54,19.65,53692.0,16.2008,16.2008,15.9478,16.0376,53692.0
2020-05-01 12:00:00,19.68,19.82,19.57,19.75,73654.0,16.062,16.1763,15.9723,16.1192,73654.0
2020-05-01 12:30:00,19.74,19.77,19.65,19.68,47685.0,16.111,16.1355,16.0376,16.062,47685.0
2020-05-01 13:00:00,19.67,19.81,19.65,19.77,31183.0,16.0539,16.1681,16.0376,16.1355,31183.0
2020-05-01 13:30:00,19.77,19.86,19.66,19.74,42395.0,16.1355,16.209,16.0457,16.111,42395.0
2020-05-01 14:00:00,19.74,19.92,19.71,19.92,72288.0,16.111,16.2579,16.0865,16.2579,72288.0
2020-05-01 14:30:00,19.92,19.94,19.72,19.73,71277.0,16.2579,16.2742,16.0947,16.1029,71277.0
2020-05-01 15:00:00,19.72,19.84,19.63,19.73,80134.0,16.0947,16.1926,16.0212,16.1029,80134.0
2020-05-01 15:30:00,19.73,19.88,19.7,19.84,233504.0,16.1029,16.2253,16.0784,16.1926,233504.0
2020-05-04 09:30:00,19.25,19.37,18.73,19.24,178213.0,15.7111,15.809,15.2867,15.7029,178213.0
2020-05-04 10:00:00,19.23,19.59,19.2,19.22,106142.0,15.6948,15.9886,15.6703,15.6866,106142.0
2020-05-04 10:30:00,19.21,19.21,18.95,19.01,156898.0,15.6784,15.6784,15.4662,15.5152,156898.0
2020-05-04 11:00:00,19.01,19.02,18.87,18.9,56323.0,15.5152,15.5234,15.401,15.4254,56323.0
2020-05-04 11:30:00,18.89,19.02,18.86,18.91,38492.0,15.4173,15.5234,15.3928,15.4336,38492.0
2020-05-04 12:00:00,18.9,19.16,18.84,19.13,106266.0,15.4254,15.6376,15.3765,15.6132,106266.0
2020-05-04 12:30:00,19.14,19.18,19.03,19.1,50550.0,15.6213,15.654,15.5315,15.5887,50550.0
2020-05-04 13:00:00,19.09,19.11,18.92,19.01,36314.0,15.5805,15.5968,15.4418,15.5152,36314.0
2020-05-04 13:30:00,19.01,19.15,18.98,19.11,30009.0,15.5152,15.6295,15.4907,15.5968,30009.0
2020-05-04 14:00:00,19.11,19.18,19.08,19.13,34954.0,15.5968,15.654,15.5723,15.6132,34954.0
2020-05-04 14:30:00,19.13,19.25,19.04,19.24,53793.0,15.6132,15.7111,15.5397,15.7029,53793.0
2020-05-04 15:00:00,19.22,19.37,19.19,19.35,64874.0,15.6866,15.809,15.6621,15.7927,64874.0
2020-05-04 15:30:00,19.33,19.5,19.33,19.45,161139.0,15.7764,15.9151,15.7764,15.8743,161139.0
2020-05-05 09:30:00,20.54,20.66,20.16,20.49,104158.0,16.7639,16.8619,16.4538,16.7231,104158.0
2020-05-05 10:00:00,20.52,20.54,20.0,20.07,80951.0,16.7476,16.7639,16.3232,16.3803,80951.0
2020-05-05 10:30:00,20.06,20.17,19.85,19.92,58102.0,16.3722,16.462,16.2008,16.2579,58102.0
2020-05-05 11:00:00,19.93,20.15,19.93,20.09,59872.0,16.2661,16.4456,16.2661,16.3967,59872.0
2020-05-05 11:30:00,20.09,20.27,20.05,20.09,38328.0,16.3967,16.5436,16.364,16.3967,38328.0
2020-05-05 12:00:00,20.09,20.12,19.97,20.01,35219.0,16.3967,16.4212,16.2987,16.3314,35219.0
2020-05-05 12:30:00,20.03,20.11,19.82,19.87,46401.0,16.3477,16.413,16.1763,16.2171,46401.0
2020-05-05 13:00:00,19.87,19.89,19.7,19.74,32633.0,16.2171,16.2334,16.0784,16.111,32633.0
2020-05-05 13:30:00,19.75,19.77,19.59,19.6,42419.0,16.1192,16.1355,15.9886,15.9968,42419.0
2020-05-05 14:00:00,19.61,19.7,19.56,19.59,32966.0,16.0049,16.0784,15.9641,15.9886,32966.0
2020-05-05 14:30:00,19.58,19.69,19.53,19.67,44507.0,15.9804,16.0702,15.9396,16.0539,44507.0
2020-05-05 15:00:00,19.67,19.67,19.29,19.33,54665.0,16.0539,16.0539,15.7437,15.7764,54665.0
2020-05-05 15:30:00,19.32,19.33,19.11,19.22,172133.0,15.7682,15.7764,15.5968,15.6866,172133.0
2020-05-06 09:30:00,19.39,19.48,18.72,18.85,54633.0,15.8254,15.8988,15.2785,15.3846,54633.0
2020-05-06 10:00:00,18.82,18.98,18.51,18.98,49468.0,15.3601,15.4907,15.1071,15.4907,49468.0
2020-05-06 10:30:00,18.94,19.02,18.62,18.63,66373.0,15.4581,15.5234,15.1969,15.2051,66373.0
2020-05-06 11:00:00,18.64,18.67,18.33,18.45,46739.0,15.2132,15.2377,14.9602,15.0582,46739.0
2020-05-06 11:30:00,18.42,18.45,18.27,18.33,35660.0,15.0337,15.0582,14.9113,14.9602,35660.0
2020-05-06 12:00:00,18.34,18.45,18.31,18.4,26435.0,14.9684,15.0582,14.9439,15.0174,26435.0
2020-05-06 12:30:00,18.42,18.44,18.32,18.37,33239.0,15.0337,15.05,14.9521,14.9929,33239.0
2020-05-06 13:00:00,18.35,18.35,18.11,18.22,34852.0,14.9765,14.9765,14.7807,14.8704,34852.0
2020-05-06 13:30:00,18.23,18.32,18.15,18.22,41378.0,14.8786,14.9521,14.8133,14.8704,41378.0
2020-05-06 14:00:00,18.19,18.23,18.11,18.12,42365.0,14.846,14.8786,14.7807,14.7888,42365.0
2020-05-06 14:30:00,18.11,18.42,18.08,18.37,79028.0,14.7807,15.0337,14.7562,14.9929,79028.0
2020-05-06 15:00:00,18.38,18.41,18.18,18.24,125267.0,15.001,15.0255,14.8378,14.8868,125267.0
2020-05-06 15:30:00,18.22,18.23,18.03,18.12,243433.0,14.8704,14.8786,14.7154,14.7888,243433.0
2020-05-07 09:30:00,18.37,19.21,18.37,19.1,143249.0,14.9929,15.6784,14.9929,15.5887,143249.0
2020-05-07 10:00:00,19.11,19.16,18.81,19.08,76328.0,15.5968,15.6376,15.352,15.5723,76328.0
2020-05-07 10:30:00,19.08,19.47,19.08,19.29,83585.0,15.5723,15.8906,15.5723,15.7437,83585.0
2020-05-07 11:00:00,19.29,19.4,19.23,19.36,53321.0,15.7437,15.8335,15.6948,15.8009,53321.0
2020-05-07 11:30:00,19.36,19.46,19.32,19.4,82110.0,15.8009,15.8825,15.7682,15.8335,82110.0
2020-05-07 12:00:00,19.41,19.45,19.24,19.32,41859.0,15.8417,15.8743,15.7029,15.7682,41859.0
2020-05-07 12:30:00,19.32,19.33,18.75,18.88,106684.0,15.7682,15.7764,15.303,15.4091,106684.0
2020-05-07 13:00:00,18.91,18.98,18.83,18.88,44708.0,15.4336,15.4907,15.3683,15.4091,44708.0
2020-05-07 13:30:00,18.87,18.91,18.62,18.7,133288.0,15.401,15.4336,15.1969,15.2622,133288.0
2020-05-07 14:00:00,18.71,18.87,18.66,18.78,87943.0,15.2704,15.401,15.2296,15.3275,87943.0
2020-05-07 14:30:00,18.79,18.81,18.66,18.76,49369.0,15.3357,15.352,15.2296,15.3112,49369.0
2020-05-07 15:00:00,18.75,18.8,18.59,18.68,104578.0,15.303,15.3438,15.1724,15.2459,104578.0
2020-05-07 15:30:00,18.69,18.72,18.57,18.69,296114.0,15.254,15.2785,15.1561,15.254,296114.0
2020-05-08 09:30:00,19.32,19.98,19.31,19.94,119122.0,15.7682,16.3069,15.7601,16.2742,119122.0
2020-05-08 10:00:00,19.93,20.1,19.67,19.67,75262.0,16.2661,16.4048,16.0539,16.0539,75262.0
2020-05-08 10:30:00,19.66,19.78,19.37,19.5,94742.0,16.0457,16.1437,15.809,15.9151,94742.0
2020-05-08 11:00:00,19.51,19.82,19.42,19.8,42065.0,15.9233,16.1763,15.8498,16.16,42065.0
2020-05-08 11:30:00,19.8,19.87,19.67,19.76,66638.0,16.16,16.2171,16.0539,16.1273,66638.0
2020-05-08 12:00:00,19.78,19.83,19.59,19.59,130458.0,16.1437,16.1845,15.9886,15.9886,130458.0
2020-05-08 12:30:00,19.6,19.75,19.59,19.69,125512.0,15.9968,16.1192,15.9886,16.0702,125512.0
2020-05-08 13:00:00,19.7,19.72,19.59,19.63,51471.0,16.0784,16.0947,15.9886,16.0212,51471.0
2020-05-08 13:30:00,19.65,19.68,19.44,19.58,65584.0,16.0376,16.062,15.8662,15.9804,65584.0
2020-05-08 14:00:00,19.59,19.7,19.55,19.64,54606.0,15.9886,16.0784,15.9559,16.0294,54606.0
2020-05-08 14:30:00,19.65,19.7,19.5,19.7,94827.0,16.0376,16.0784,15.9151,16.0784,94827.0
2020-05-08 15:00:00,19.73,19.8,19.69,19.72,94182.0,16.1029,16.16,16.0702,16.0947,94182.0
2020-05-08 15:30:00,19.73,19.88,19.69,19.73,343581.0,16.1029,16.2253,16.0702,16.1029,343581.0
2020-05-11 09:30:00,19.3,19.32,18.68,18.77,224129.0,15.7519,15.7682,15.2459,15.3193,224129.0
2020-05-11 10:00:00,18.8,18.92,18.7,18.83,140463.0,15.3438,15.4418,15.2622,15.3683,140463.0
2020-05-11 10:30:00,18.81,18.91,18.68,18.72,67037.0,15.352,15.4336,15.2459,15.2785,67037.0
2020-05-11 11:00:00,18.73,18.86,18.55,18.64,89763.0,15.2867,15.3928,15.1398,15.2132,89763.0
2020-05-11 11:30:00,18.66,18.92,18.65,18.82,215886.0,15.2296,15.4418,15.2214,15.3601,215886.0
2020-05-11 12:00:00,18.82,18.94,18.78,18.91,63836.0,15.3601,15.4581,15.3275,15.4336,63836.0
2020-05-11 12:30:00,18.93,19.1,18.88,19.0,154075.0,15.4499,15.5887,15.4091,15.5071,154075.0
2020-05-11 13:00:00,18.99,19.07,18.93,18.97,256825.0,15.4989,15.5642,15.4499,15.4826,256825.0
2020-05-11 13:30:00,19.01,19.07,18.8,18.81,99598.0,15.5152,15.5642,15.3438,15.352,99598.0
2020-05-11 14:00:00,18.81,18.83,18.53,18.57,172822.0,15.352,15.3683,15.1235,15.1561,172822.0
2020-05-11 14:30:00,18.57,18.69,18.55,18.66,94282.0,15.1561,15.254,15.1398,15.2296,94282.0
2020-05-11 15:00:00,18.66,18.7,18.5,18.55,170618.0,15.2296,15.2622,15.099,15.1398,170618.0
2020-05-11 15:30:00,18.55,18.58,18.43,18.45,272943.0,15.1398,15.1643,15.0418,15.0582,272943.0
2020-05-12 09:30:00,18.74,19.21,18.28,18.42,297891.0,15.2949,15.6784,14.9194,15.0337,297891.0
2020-05-12 10:00:00,18.45,18.51,18.1,18.1,172371.0,15.0582,15.1071,14.7725,14.7725,172371.0
2020-05-12 10:30:00,18.09,18.16,17.96,18.09,68931.0,14.7643,14.8215,14.6582,14.7643,68931.0
2020-05-12 11:00:00,18.08,18.18,17.99,18.07,41706.0,14.7562,14.8378,14.6827,14.748,41706.0
2020-05-12 11:30:00,18.06,18.11,17.94,18.04,50534.0,14.7399,14.7807,14.6419,14.7235,50534.0
2020-05-12 12:00:00,18.04,18.06,17.94,18.05,59728.0,14.7235,14.7399,14.6419,14.7317,59728.0
2020-05-12 12:30:00,18.05,18.05,17.85,17.87,69070.0,14.7317,14.7317,14.5685,14.5848,69070.0
2020-05-12 13:00:00,17.87,17.87,17.62,17.62,70326.0,14.5848,14.5848,14.3808,14.3808,70326.0
2020-05-12 13:30:00,17.62,17.77,17.61,17.77,50488.0,14.3808,14.5032,14.3726,14.5032,50488.0
2020-05-12 14:00:00,17.78,17.8,17.54,17.57,97103.0,14.5113,14.5277,14.3155,14.3399,97103.0
2020-05-12 14:30:00,17.55,17.63,17.51,17.6,69810.0,14.3236,14.3889,14.291,14.3644,69810.0
2020-05-12 15:00:00,17.59,17.75,17.53,17.53,141133.0,14.3563,14.4869,14.3073,14.3073,141133.0
2020-05-12 15:30:00,17.53,17.57,17.14,17.2,299623.0,14.3073,14.3399,13.989,14.038,299623.0
2020-05-13 09:30:00,17.0,17.02,16.11,16.2,459480.0,13.8747,13.8911,13.1483,13.2218,459480.0
2020-05-13 10:00:00,16.21,16.35,15.94,16.11,227980.0,13.23,13.3442,13.0096,13.1483,227980.0
2020-05-13 10:30:00,16.12,16.23,15.82,15.86,213366.0,13.1565,13.2463,12.9117,12.9443,213366.0
2020-05-13 11:00:00,15.87,15.97,15.64,15.77,129479.0,12.9525,13.0341,12.7648,12.8709,129479.0
2020-05-13 11:30:00,15.78,15.82,15.48,15.59,122227.0,12.879,12.9117,12.6342,12.7239,122227.0
2020-05-13 12:00:00,15.6,15.72,15.4,15.63,115730.0,12.7321,12.83,12.5689,12.7566,115730.0
2020-05-13 12:30:00,15.64,15.87,15.64,15.81,129110.0,12.7648,12.9525,12.7648,12.9035,129110.0
2020-05-13 13:00:00,15.82,16.07,15.78,15.86,140402.0,12.9117,13.1157,12.879,12.9443,140402.0
2020-05-13 13:30:00,15.85,15.89,15.67,15.72,82461.0,12.9361,12.9688,12.7892,12.83,82461.0
2020-05-13 14:00:00,15.71,15.78,15.6,15.72,108870.0,12.8219,12.879,12.7321,12.83,108870.0
2020-05-13 14:30:00,15.71,15.77,15.59,15.67,110970.0,12.8219,12.8709,12.7239,12.7892,110970.0
2020-05-13 15:00:00,15.67,15.79,15.51,15.53,186221.0,12.7892,12.8872,12.6587,12.675,186221.0
2020-05-13 15:30:00,15.53,15.63,15.46,15.61,385148.0,12.675,12.7566,12.6178,12.7403,385148.0
2020-05-14 09:30:00,15.06,15.09,14.75,14.79,257712.0,12.2914,12.3159,12.0384,12.071,257712.0
2020-05-14 10:00:00,14.77,15.43,14.65,15.42,180508.0,12.0547,12.5934,11.9568,12.5852,180508.0
2020-05-14 10:30:00,15.41,16.43,15.39,16.14,586571.0,12.577,13.4095,12.5607,13.1728,586571.0
2020-05-14 11:00:00,16.17,16.45,15.85,15.9,163903.0,13.1973,13.4258,12.9361,12.977,163903.0
2020-05-14 11:30:00,15.89,16.07,15.51,15.96,141591.0,12.9688,13.1157,12.6587,13.0259,141591.0
2020-05-14 12:00:00,15.94,16.15,15.9,16.04,55857.0,13.0096,13.181,12.977,13.0912,55857.0
2020-05-14 12:30:00,16.05,16.27,15.98,16.22,42500.0,13.0994,13.2789,13.0422,13.2381,42500.0
2020-05-14 13:00:00,16.23,16.53,16.16,16.5,77881.0,13.2463,13.4911,13.1892,13.4667,77881.0
2020-05-14 13:30:00,16.5,16.53,16.15,16.16,130509.0,13.4667,13.4911,13.181,13.1892,130509.0
2020-05-14 14:00:00,16.16,16.36,16.12,16.28,61644.0,13.1892,13.3524,13.1565,13.2871,61644.0
2020-05-14 14:30:00,16.31,16.38,16.12,16.24,95242.0,13.3116,13.3687,13.1565,13.2545,95242.0
2020-05-14 15:00:00,16.23,16.41,16.19,16.33,110413.0,13.2463,13.3932,13.2136,13.3279,110413.0
2020-05-14 15:30:00,16.34,16.49,16.26,16.45,219464.0,13.3361,13.4585,13.2708,13.4258,219464.0
2020-05-15 09:30:00,16.1,16.36,15.73,16.09,126040.0,13.1402,13.3524,12.8382,13.132,126040.0
2020-05-15 10:00:00,16.12,16.54,15.96,16.49,112438.0,13.1565,13.4993,13.0259,13.4585,112438.0
2020-05-15 10:30:00,16.47,16.58,16.26,16.39,69855.0,13.4422,13.5319,13.2708,13.3769,69855.0
2020-05-15 11:00:00,16.36,16.37,16.14,16.34,54676.0,13.3524,13.3606,13.1728,13.3361,54676.0
2020-05-15 11:30:00,16.3,16.3,16.04,16.09,49559.0,13.3034,13.3034,13.0912,13.132,49559.0
2020-05-15 12:00:00,16.07,16.21,16.05,16.13,51955.0,13.1157,13.23,13.0994,13.1647,51955.0
2020-05-15 12:30:00,16.12,16.2,16.02,16.03,36083.0,13.1565,13.2218,13.0749,13.0831,36083.0
2020-05-15 13:00:00,16.03,16.06,15.89,16.01,118076.0,13.0831,13.1075,12.9688,13.0667,118076.0
2020-05-15 13:30:00,15.99,16.18,15.95,16.09,74522.0,13.0504,13.2055,13.0178,13.132,74522.0
2020-05-15 14:00:00,16.1,16.21,16.1,16.15,47883.0,13.1402,13.23,13.1402,13.181,47883.0
2020-05-15 14:30:00,16.16,16.18,15.98,15.98,88229.0,13.1892,13.2055,13.0422,13.0422,88229.0
2020-05-15 15:00:00,15.99,16.04,15.93,16.02,88201.0,13.0504,13.0912,13.0014,13.0749,88201.0
2020-05-15 15:30:00,16.02,16.05,15.9,16.03,280891.0,13.0749,13.0994,12.977,13.0831,280891.0
2020-05-18 09:30:00,17.3,17.84,17.25,17.54,330615.0,14.1196,14.5603,14.0788,14.3155,330615.0
2020-05-18 10:00:00,17.55,17.67,17.35,17.55,152886.0,14.3236,14.4216,14.1604,14.3236,152886.0
2020-05-18 10:30:00,17.55,17.81,17.49,17.7,101570.0,14.3236,14.5358,14.2747,14.446,101570.0
2020-05-18 11:00:00,17.72,18.07,17.69,18.07,122956.0,14.4624,14.748,14.4379,14.748,122956.0
2020-05-18 11:30:00,18.06,18.07,17.79,17.94,70026.0,14.7399,14.748,14.5195,14.6419,70026.0
2020-05-18 12:00:00,17.88,18.01,17.87,17.98,58241.0,14.593,14.6991,14.5848,14.6746,58241.0
2020-05-18 12:30:00,17.97,18.13,17.9,18.09,70516.0,14.6664,14.797,14.6093,14.7643,70516.0
2020-05-18 13:00:00,18.11,18.33,18.11,18.3,44393.0,14.7807,14.9602,14.7807,14.9357,44393.0
2020-05-18 13:30:00,18.31,18.42,18.2,18.28,68574.0,14.9439,15.0337,14.8541,14.9194,68574.0
2020-05-18 14:00:00,18.28,18.33,18.11,18.27,132018.0,14.9194,14.9602,14.7807,14.9113,132018.0
2020-05-18 14:30:00,18.26,18.43,18.25,18.38,56299.0,14.9031,15.0418,14.8949,15.001,56299.0
2020-05-18 15:00:00,18.38,18.56,18.36,18.52,113817.0,15.001,15.1479,14.9847,15.1153,113817.0
2020-05-18 15:30:00,18.51,18.56,18.36,18.4,324767.0,15.1071,15.1479,14.9847,15.0174,324767.0
2020-05-19 09:30:00,18.14,18.18,17.33,17.57,83512.0,14.8052,14.8378,14.1441,14.3399,83512.0
2020-05-19 10:00:00,17.64,18.1,17.47,17.9,85586.0,14.3971,14.7725,14.2583,14.6093,85586.0
2020-05-19 10:30:00,17.92,18.15,17.78,18.1,83480.0,14.6256,14.8133,14.5113,14.7725,83480.0
2020-05-19 11:00:00,18.12,18.38,18.08,18.32,45863.0,14.7888,15.001,14.7562,14.9521,45863.0
2020-05-19 11:30:00,18.32,18.44,18.23,18.32,45558.0,14.9521,15.05,14.8786,14.9521,45558.0
2020-05-19 12:00:00,18.33,18.46,18.22,18.23,45086.0,14.9602,15.0663,14.8704,14.8786,45086.0
2020-05-19 12:30:00,18.24,18.25,18.12,18.17,28564.0,14.8868,14.8949,14.7888,14.8296,28564.0
2020-05-19 13:00:00,18.18,18.21,18.13,18.15,28430.0,14.8378,14.8623,14.797,14.8133,28430.0
2020-05-19 13:30:00,18.14,18.23,18.09,18.12,30632.0,14.8052,14.8786,14.7643,14.7888,30632.0
2020-05-19 14:00:00,18.13,18.15,18.05,18.09,31900.0,14.797,14.8133,14.7317,14.7643,31900.0
2020-05-19 14:30:00,18.09,18.14,17.7,17.73,61676.0,14.7643,14.8052,14.446,14.4705,61676.0
2020-05-19 15:00:00,17.72,18.05,17.69,17.85,70598.0,14.4624,14.7317,14.4379,14.5685,70598.0
2020-05-19 15:30:00,17.85,17.89,17.38,17.39,379729.0,14.5685,14.6011,14.1849,14.193,379729.0
2020-05-20 09:30:00,17.9,18.39,17.83,18.08,67188.0,14.6093,15.0092,14.5521,14.7562,67188.0
2020-05-20 10:00:00,18.07,18.42,18.05,18.42,64702.0,14.748,15.0337,14.7317,15.0337,64702.0
2020-05-20 10:30:00,18.39,18.58,18.33,18.51,65342.0,15.0092,15.1643,14.9602,15.1071,65342.0
2020-05-20 11:00:00,18.5,18.52,18.19,18.44,50523.0,15.099,15.1153,14.846,15.05,50523.0
2020-05-20 11:30:00,18.42,18.51,18.33,18.46,49480.0,15.0337,15.1071,14.9602,15.0663,49480.0
2020-05-20 12:00:00,18.45,18.46,18.27,18.36,36969.0,15.0582,15.0663,14.9113,14.9847,36969.0
2020-05-20 12:30:00,18.36,18.39,18.25,18.31,39593.0,14.9847,15.0092,14.8949,14.9439,39593.0
2020-05-20 13:00:00,18.3,18.3,18.03,18.03,41972.0,14.9357,14.9357,14.7154,14.7154,41972.0
2020-05-20 13:30:00,18.03,18.24,17.98,18.14,33256.0,14.7154,14.8868,14.6746,14.8052,33256.0
2020-05-20 14:00:00,18.15,18.22,18.08,18.19,40166.0,14.8133,14.8704,14.7562,14.846,40166.0
2020-05-20 14:30:00,18.18,18.29,18.13,18.17,108184.0,14.8378,14.9276,14.797,14.8296,108184.0
2020-05-20 15:00:00,18.16,18.17,17.89,18.1,132220.0,14.8215,14.8296,14.6011,14.7725,132220.0
2020-05-20 15:30:00,18.1,18.17,17.9,17.98,381308.0,14.7725,14.8296,14.6093,14.6746,381308.0
2020-05-21 09:30:00,17.84,18.3,17.84,18.28,103990.0,14.5603,14.9357,14.5603,14.9194,103990.0
2020-05-21 10:00:00,18.26,18.39,18.14,18.2,150233.0,14.9031,15.0092,14.8052,14.8541,150233.0
2020-05-21 10:30:00,18.19,18.19,17.97,18.14,190383.0,14.846,14.846,14.6664,14.8052,190383.0
2020-05-21 11:00:00,18.13,18.2,17.96,18.0,132233.0,14.797,14.8541,14.6582,14.6909,132233.0
2020-05-21 11:30:00,18.01,18.27,17.99,18.14,61379.0,14.6991,14.9113,14.6827,14.8052,61379.0
2020-05-21 12:00:00,18.15,18.33,18.14,18.28,78277.0,14.8133,14.9602,14.8052,14.9194,78277.0
2020-05-21 12:30:00,18.26,18.29,18.17,18.18,45178.0,14.9031,14.9276,14.8296,14.8378,45178.0
2020-05-21 13:00:00,18.18,18.3,18.16,18.28,45145.0,14.8378,14.9357,14.8215,14.9194,45145.0
2020-05-21 13:30:00,18.28,18.29,18.15,18.18,45481.0,14.9194,14.9276,14.8133,14.8378,45481.0
2020-05-21 14:00:00,18.17,18.22,18.12,18.14,36422.0,14.8296,14.8704,14.7888,14.8052,36422.0
2020-05-21 14:30:00,18.14,18.18,17.91,17.91,71572.0,14.8052,14.8378,14.6174,14.6174,71572.0
2020-05-21 15:00:00,17.92,17.99,17.86,17.87,133528.0,14.6256,14.6827,14.5766,14.5848,133528.0
2020-05-21 15:30:00,17.87,17.9,17.73,17.84,341248.0,14.5848,14.6093,14.4705,14.5603,341248.0
2020-05-22 09:30:00,18.07,18.29,17.67,17.72,66942.0,14.748,14.9276,14.4216,14.4624,66942.0
2020-05-22 10:00:00,17.7,17.7,17.34,17.49,61392.0,14.446,14.446,14.1522,14.2747,61392.0
2020-05-22 10:30:00,17.49,17.55,17.26,17.33,68078.0,14.2747,14.3236,14.0869,14.1441,68078.0
2020-05-22 11:00:00,17.35,17.44,17.26,17.31,40530.0,14.1604,14.2338,14.0869,14.1277,40530.0
2020-05-22 11:30:00,17.33,17.4,17.29,17.31,27458.0,14.1441,14.2012,14.1114,14.1277,27458.0
2020-05-22 12:00:00,17.32,17.37,17.25,17.36,45541.0,14.1359,14.1767,14.0788,14.1686,45541.0
2020-05-22 12:30:00,17.37,17.45,17.3,17.45,27002.0,14.1767,14.242,14.1196,14.242,27002.0
2020-05-22 13:00:00,17.44,17.44,17.31,17.37,30856.0,14.2338,14.2338,14.1277,14.1767,30856.0
2020-05-22 13:30:00,17.37,17.43,17.29,17.42,77487.0,14.1767,14.2257,14.1114,14.2175,77487.0
2020-05-22 14:00:00,17.43,17.58,17.42,17.48,66579.0,14.2257,14.3481,14.2175,14.2665,66579.0
2020-05-22 14:30:00,17.47,17.49,17.38,17.42,48921.0,14.2583,14.2747,14.1849,14.2175,48921.0
2020-05-22 15:00:00,17.41,17.42,17.3,17.37,77393.0,14.2094,14.2175,14.1196,14.1767,77393.0
2020-05-22 15:30:00,17.36,17.42,17.33,17.38,159032.0,14.1686,14.2175,14.1441,14.1849,159032.0
2020-05-26 09:30:00,18.65,19.49,18.52,19.01,387824.0,15.2214,15.907,15.1153,15.5152,387824.0
2020-05-26 10:00:00,19.02,19.08,18.65,18.82,92297.0,15.5234,15.5723,15.2214,15.3601,92297.0
2020-05-26 10:30:00,18.82,19.03,18.78,18.92,97699.0,15.3601,15.5315,15.3275,15.4418,97699.0
2020-05-26 11:00:00,18.91,19.18,18.9,18.96,100835.0,15.4336,15.654,15.4254,15.4744,100835.0
2020-05-26 11:30:00,18.96,19.03,18.8,18.89,98705.0,15.4744,15.5315,15.3438,15.4173,98705.0
2020-05-26 12:00:00,18.87,18.89,18.65,18.71,126464.0,15.401,15.4173,15.2214,15.2704,126464.0
2020-05-26 12:30:00,18.71,18.77,18.65,18.75,80369.0,15.2704,15.3193,15.2214,15.303,80369.0
2020-05-26 13:00:00,18.75,19.0,18.69,18.93,147019.0,15.303,15.5071,15.254,15.4499,147019.0
2020-05-26 13:30:00,18.92,18.95,18.73,18.73,93499.0,15.4418,15.4662,15.2867,15.2867,93499.0
2020-05-26 14:00:00,18.73,19.0,18.73,18.95,83655.0,15.2867,15.5071,15.2867,15.4662,83655.0
2020-05-26 14:30:00,18.95,19.03,18.84,18.98,92115.0,15.4662,15.5315,15.3765,15.4907,92115.0
2020-05-26 15:00:00,18.99,19.16,18.94,19.16,116203.0,15.4989,15.6376,15.4581,15.6376,116203.0
2020-05-26 15:30:00,19.16,19.19,18.72,18.88,321675.0,15.6376,15.6621,15.2785,15.4091,321675.0
2020-05-27 09:30:00,20.36,20.7,19.89,19.97,274002.0,16.617,16.8945,16.2334,16.2987,274002.0
2020-05-27 10:00:00,19.95,20.09,19.74,19.81,141254.0,16.2824,16.3967,16.111,16.1681,141254.0
2020-05-27 10:30:00,19.81,19.81,19.46,19.71,91075.0,16.1681,16.1681,15.8825,16.0865,91075.0
2020-05-27 11:00:00,19.72,20.03,19.67,19.85,104442.0,16.0947,16.3477,16.0539,16.2008,104442.0
2020-05-27 11:30:00,19.84,20.0,19.79,19.91,80376.0,16.1926,16.3232,16.1518,16.2498,80376.0
2020-05-27 12:00:00,19.91,19.99,19.81,19.94,40149.0,16.2498,16.3151,16.1681,16.2742,40149.0
2020-05-27 12:30:00,19.94,19.98,19.85,19.93,56541.0,16.2742,16.3069,16.2008,16.2661,56541.0
2020-05-27 13:00:00,19.93,19.96,19.81,19.85,56524.0,16.2661,16.2906,16.1681,16.2008,56524.0
2020-05-27 13:30:00,19.86,19.98,19.78,19.96,65832.0,16.209,16.3069,16.1437,16.2906,65832.0
2020-05-27 14:00:00,19.96,20.11,19.95,20.04,52980.0,16.2906,16.413,16.2824,16.3559,52980.0
2020-05-27 14:30:00,20.04,20.12,19.96,20.04,154636.0,16.3559,16.4212,16.2906,16.3559,154636.0
2020-05-27 15:00:00,20.03,20.27,20.03,20.26,134984.0,16.3477,16.5436,16.3477,16.5354,134984.0
2020-05-27 15:30:00,20.27,20.54,20.24,20.47,545115.0,16.5436,16.7639,16.5191,16.7068,545115.0
2020-05-28 09:30:00,20.77,20.8,19.65,20.25,150418.0,16.9517,16.9761,16.0376,16.5273,150418.0
2020-05-28 10:00:00,20.2,20.22,19.96,20.12,171107.0,16.4864,16.5028,16.2906,16.4212,171107.0
2020-05-28 10:30:00,20.12,20.27,19.91,20.22,118363.0,16.4212,16.5436,16.2498,16.5028,118363.0
2020-05-28 11:00:00,20.19,20.32,20.03,20.32,55769.0,16.4783,16.5844,16.3477,16.5844,55769.0
2020-05-28 11:30:00,20.32,20.45,20.26,20.35,46157.0,16.5844,16.6905,16.5354,16.6089,46157.0
2020-05-28 12:00:00,20.36,20.4,20.28,20.3,43486.0,16.617,16.6497,16.5517,16.5681,43486.0
2020-05-28 12:30:00,20.29,20.54,20.24,20.54,72220.0,16.5599,16.7639,16.5191,16.7639,72220.0
2020-05-28 13:00:00,20.54,20.55,20.31,20.41,69270.0,16.7639,16.7721,16.5762,16.6578,69270.0
2020-05-28 13:30:00,20.42,20.43,20.34,20.41,66394.0,16.666,16.6742,16.6007,16.6578,66394.0
2020-05-28 14:00:00,20.42,20.55,20.4,20.51,133491.0,16.666,16.7721,16.6497,16.7395,133491.0
2020-05-28 14:30:00,20.51,20.6,20.44,20.6,76397.0,16.7395,16.8129,16.6823,16.8129,76397.0
2020-05-28 15:00:00,20.6,20.66,20.49,20.49,119039.0,16.8129,16.8619,16.7231,16.7231,119039.0
2020-05-28 15:30:00,20.5,20.53,20.05,20.15,318720.0,16.7313,16.7558,16.364,16.4456,318720.0
2020-05-29 09:30:00,19.64,19.92,19.1,19.25,137048.0,16.0294,16.2579,15.5887,15.7111,137048.0
2020-05-29 10:00:00,19.25,19.59,19.08,19.26,172508.0,15.7111,15.9886,15.5723,15.7193,172508.0
2020-05-29 10:30:00,19.27,19.32,19.04,19.07,81747.0,15.7274,15.7682,15.5397,15.5642,81747.0
2020-05-29 11:00:00,19.11,19.19,19.03,19.03,54598.0,15.5968,15.6621,15.5315,15.5315,54598.0
2020-05-29 11:30:00,19.04,19.14,18.95,18.98,50219.0,15.5397,15.6213,15.4662,15.4907,50219.0
2020-05-29 12:00:00,18.99,19.03,18.85,18.93,66869.0,15.4989,15.5315,15.3846,15.4499,66869.0
2020-05-29 12:30:00,18.93,18.96,18.78,18.89,113597.0,15.4499,15.4744,15.3275,15.4173,113597.0
2020-05-29 13:00:00,18.89,19.02,18.76,18.94,181337.0,15.4173,15.5234,15.3112,15.4581,181337.0
2020-05-29 13:30:00,18.94,18.97,18.84,18.94,55079.0,15.4581,15.4826,15.3765,15.4581,55079.0
2020-05-29 14:00:00,18.93,19.13,18.89,19.1,66196.0,15.4499,15.6132,15.4173,15.5887,66196.0
2020-05-29 14:30:00,19.1,19.28,18.75,19.28,71926.0,15.5887,15.7356,15.303,15.7356,71926.0
2020-05-29 15:00:00,19.28,19.44,19.21,19.22,113298.0,15.7356,15.8662,15.6784,15.6866,113298.0
2020-05-29 15:30:00,19.21,19.26,19.07,19.19,307971.0,15.6784,15.7193,15.5642,15.6621,307971.0
2020-06-01 09:30:00,19.41,19.92,19.23,19.87,149446.0,15.8417,16.2579,15.6948,16.2171,149446.0
2020-06-01 10:00:00,19.85,20.13,19.82,20.07,128583.0,16.2008,16.4293,16.1763,16.3803,128583.0
2020-06-01 10:30:00,20.08,20.23,20.01,20.11,64405.0,16.3885,16.5109,16.3314,16.413,64405.0
2020-06-01 11:00:00,20.12,20.2,19.91,20.12,48510.0,16.4212,16.4864,16.2498,16.4212,48510.0
2020-06-01 11:30:00,20.12,20.2,20.05,20.11,25216.0,16.4212,16.4864,16.364,16.413,25216.0
2020-06-01 12:00:00,20.1,20.1,19.96,19.98,32012.0,16.4048,16.4048,16.2906,16.3069,32012.0
2020-06-01 12:30:00,19.98,20.04,19.81,19.89,36842.0,16.3069,16.3559,16.1681,16.2334,36842.0
2020-06-01 13:00:00,19.89,20.09,19.88,20.09,32152.0,16.2334,16.3967,16.2253,16.3967,32152.0
2020-06-01 13:30:00,20.08,20.18,20.03,20.11,34822.0,16.3885,16.4701,16.3477,16.413,34822.0
2020-06-01 14:00:00,20.11,20.12,19.84,19.85,70944.0,16.413,16.4212,16.1926,16.2008,70944.0
2020-06-01 14:30:00,19.86,19.92,19.72,19.9,66534.0,16.209,16.2579,16.0947,16.2416,66534.0
2020-06-01 15:00:00,19.91,19.93,19.77,19.9,45126.0,16.2498,16.2661,16.1355,16.2416,45126.0
2020-06-01 15:30:00,19.9,19.99,19.78,19.78,237159.0,16.2416,16.3151,16.1437,16.1437,237159.0
2020-06-02 09:30:00,20.19,20.47,20.01,20.43,166739.0,16.4783,16.7068,16.3314,16.6742,166739.0
2020-06-02 10:00:00,20.47,20.49,20.25,20.42,99615.0,16.7068,16.7231,16.5273,16.666,99615.0
2020-06-02 10:30:00,20.45,20.46,19.96,20.08,44098.0,16.6905,16.6986,16.2906,16.3885,44098.0
2020-06-02 11:00:00,20.09,20.13,19.95,20.03,46948.0,16.3967,16.4293,16.2824,16.3477,46948.0
2020-06-02 11:30:00,20.01,20.12,19.96,20.04,38613.0,16.3314,16.4212,16.2906,16.3559,38613.0
2020-06-02 12:00:00,20.04,20.14,19.82,20.13,133638.0,16.3559,16.4375,16.1763,16.4293,133638.0
2020-06-02 12:30:00,20.12,20.21,20.05,20.12,106952.0,16.4212,16.4946,16.364,16.4212,106952.0
2020-06-02 13:00:00,20.12,20.2,19.98,20.03,41659.0,16.4212,16.4864,16.3069,16.3477,41659.0
2020-06-02 13:30:00,20.0,20.02,19.78,19.86,97248.0,16.3232,16.3395,16.1437,16.209,97248.0
2020-06-02 14:00:00,19.85,19.86,19.54,19.6,86313.0,16.2008,16.209,15.9478,15.9968,86313.0
2020-06-02 14:30:00,19.59,19.64,19.47,19.55,172023.0,15.9886,16.0294,15.8906,15.9559,172023.0
2020-06-02 15:00:00,19.55,19.62,19.38,19.46,119700.0,15.9559,16.0131,15.8172,15.8825,119700.0
2020-06-02 15:30:00,19.46,19.64,19.4,19.61,272072.0,15.8825,16.0294,15.8335,16.0049,272072.0
2020-06-03 09:30:00,20.52,20.64,20.27,20.53,193954.0,16.7476,16.8456,16.5436,16.7558,193954.0
2020-06-03 10:00:00,20.53,20.82,20.53,20.79,111577.0,16.7558,16.9925,16.7558,16.968,111577.0
2020-06-03 10:30:00,20.81,20.93,20.7,20.88,139377.0,16.9843,17.0822,16.8945,17.0414,139377.0
2020-06-03 11:00:00,20.86,21.08,20.85,20.95,127402.0,17.0251,17.2047,17.017,17.0986,127402.0
2020-06-03 11:30:00,20.96,21.26,20.95,21.25,143078.0,17.1067,17.3516,17.0986,17.3434,143078.0
2020-06-03 12:00:00,21.24,21.26,21.08,21.2,150750.0,17.3353,17.3516,17.2047,17.3026,150750.0
2020-06-03 12:30:00,21.2,21.28,21.15,21.25,112595.0,17.3026,17.3679,17.2618,17.3434,112595.0
2020-06-03 13:00:00,21.26,21.44,21.25,21.26,98163.0,17.3516,17.4985,17.3434,17.3516,98163.0
2020-06-03 13:30:00,21.25,21.26,20.96,21.11,91262.0,17.3434,17.3516,17.1067,17.2292,91262.0
2020-06-03 14:00:00,21.11,21.21,21.05,21.15,100404.0,17.2292,17.3108,17.1802,17.2618,100404.0
2020-06-03 14:30:00,21.15,21.25,21.09,21.2,230834.0,17.2618,17.3434,17.2128,17.3026,230834.0
2020-06-03 15:00:00,21.2,21.32,21.16,21.23,106510.0,17.3026,17.4005,17.27,17.3271,106510.0
2020-06-03 15:30:00,21.23,21.27,20.96,21.1,341486.0,17.3271,17.3597,17.1067,17.221,341486.0
2020-06-04 09:30:00,21.13,21.38,20.64,21.31,133464.0,17.2455,17.4495,16.8456,17.3924,133464.0
2020-06-04 10:00:00,21.32,22.08,21.32,22.03,194564.0,17.4005,18.0208,17.4005,17.98,194564.0
2020-06-04 10:30:00,22.06,22.38,21.96,22.36,124114.0,18.0045,18.2657,17.9229,18.2494,124114.0
2020-06-04 11:00:00,22.39,22.39,22.0,22.06,194689.0,18.2738,18.2738,17.9555,18.0045,194689.0
2020-06-04 11:30:00,22.06,22.25,22.05,22.14,180331.0,18.0045,18.1596,17.9963,18.0698,180331.0
2020-06-04 12:00:00,22.15,22.22,22.02,22.07,125753.0,18.078,18.1351,17.9719,18.0127,125753.0
2020-06-04 12:30:00,22.07,22.07,21.74,21.91,175701.0,18.0127,18.0127,17.7433,17.8821,175701.0
2020-06-04 13:00:00,21.91,21.99,21.85,21.95,81896.0,17.8821,17.9474,17.8331,17.9147,81896.0
2020-06-04 13:30:00,21.96,22.25,21.93,22.25,40578.0,17.9229,18.1596,17.8984,18.1596,40578.0
2020-06-04 14:00:00,22.25,22.42,22.12,22.41,45925.0,18.1596,18.2983,18.0535,18.2902,45925.0
2020-06-04 14:30:00,22.41,22.67,22.33,22.5,122350.0,18.2902,18.5024,18.2249,18.3636,122350.0
2020-06-04 15:00:00,22.5,22.52,22.31,22.4,104071.0,18.3636,18.3799,18.2085,18.282,104071.0
2020-06-04 15:30:00,22.4,22.62,22.4,22.6,326763.0,18.282,18.4616,18.282,18.4452,326763.0
2020-06-05 09:30:00,25.14,25.44,23.89,24.05,364511.0,20.5183,20.7631,19.4981,19.6287,364511.0
2020-06-05 10:00:00,24.08,24.26,23.85,23.93,222964.0,19.6532,19.8001,19.4654,19.5307,222964.0
2020-06-05 10:30:00,23.94,24.58,23.82,24.47,531746.0,19.5389,20.0612,19.4409,19.9715,531746.0
2020-06-05 11:00:00,24.45,24.6,24.41,24.56,109897.0,19.9551,20.0776,19.9225,20.0449,109897.0
2020-06-05 11:30:00,24.58,24.59,24.22,24.52,256291.0,20.0612,20.0694,19.7674,20.0123,256291.0
2020-06-05 12:00:00,24.52,24.56,24.03,24.17,78833.0,20.0123,20.0449,19.6123,19.7266,78833.0
2020-06-05 12:30:00,24.19,24.45,24.16,24.21,216612.0,19.7429,19.9551,19.7184,19.7593,216612.0
2020-06-05 13:00:00,24.21,24.4,24.04,24.22,181151.0,19.7593,19.9143,19.6205,19.7674,181151.0
2020-06-05 13:30:00,24.24,24.26,23.73,23.79,149935.0,19.7837,19.8001,19.3675,19.4165,149935.0
2020-06-05 14:00:00,23.79,23.89,23.4,23.46,119388.0,19.4165,19.4981,19.0982,19.1471,119388.0
2020-06-05 14:30:00,23.46,23.51,23.2,23.26,127409.0,19.1471,19.1879,18.9349,18.9839,127409.0
2020-06-05 15:00:00,23.27,23.59,23.21,23.5,146653.0,18.9921,19.2532,18.9431,19.1798,146653.0
2020-06-05 15:30:00,23.49,23.5,23.29,23.38,489122.0,19.1716,19.1798,19.0084,19.0818,489122.0
2020-06-08 09:30:00,24.5,25.17,24.4,24.84,283829.0,19.9959,20.5428,19.9143,20.2734,283829.0
2020-06-08 10:00:00,24.87,24.92,24.22,24.27,377075.0,20.2979,20.3387,19.7674,19.8082,377075.0
2020-06-08 10:30:00,24.29,24.71,24.16,24.67,123637.0,19.8245,20.1673,19.7184,20.1347,123637.0
2020-06-08 11:00:00,24.67,24.98,24.66,24.81,81626.0,20.1347,20.3877,20.1265,20.2489,81626.0
2020-06-08 11:30:00,24.82,24.97,24.73,24.93,79629.0,20.2571,20.3795,20.1837,20.3469,79629.0
2020-06-08 12:00:00,24.93,25.03,24.89,24.96,96080.0,20.3469,20.4285,20.3142,20.3714,96080.0
2020-06-08 12:30:00,24.96,25.1,24.94,24.98,81881.0,20.3714,20.4856,20.355,20.3877,81881.0
2020-06-08 13:00:00,24.97,25.09,24.95,25.0,62434.0,20.3795,20.4775,20.3632,20.404,62434.0
2020-06-08 13:30:00,24.99,25.1,24.95,25.09,57571.0,20.3959,20.4856,20.3632,20.4775,57571.0
2020-06-08 14:00:00,25.08,25.18,25.0,25.14,97411.0,20.4693,20.5509,20.404,20.5183,97411.0
2020-06-08 14:30:00,25.14,25.44,25.08,25.37,157090.0,20.5183,20.7631,20.4693,20.706,157090.0
2020-06-08 15:00:00,25.36,25.58,25.35,25.46,268611.0,20.6978,20.8774,20.6897,20.7795,268611.0
2020-06-08 15:30:00,25.47,25.82,25.44,25.78,608469.0,20.7876,21.0733,20.7631,21.0406,608469.0
2020-06-09 09:30:00,24.61,24.97,24.09,24.6,329993.0,20.0857,20.3795,19.6613,20.0776,329993.0
2020-06-09 10:00:00,24.59,24.78,24.29,24.75,192293.0,20.0694,20.2245,19.8245,20.2,192293.0
2020-06-09 10:30:00,24.74,24.84,24.39,24.61,116766.0,20.1918,20.2734,19.9062,20.0857,116766.0
2020-06-09 11:00:00,24.62,24.8,24.52,24.67,136956.0,20.0939,20.2408,20.0123,20.1347,136956.0
2020-06-09 11:30:00,24.66,24.75,24.51,24.55,65823.0,20.1265,20.2,20.0041,20.0367,65823.0
2020-06-09 12:00:00,24.54,24.73,24.48,24.72,61434.0,20.0286,20.1837,19.9796,20.1755,61434.0
2020-06-09 12:30:00,24.73,24.77,24.54,24.71,55148.0,20.1837,20.2163,20.0286,20.1673,55148.0
2020-06-09 13:00:00,24.71,25.26,24.64,25.26,102308.0,20.1673,20.6162,20.1102,20.6162,102308.0
2020-06-09 13:30:00,25.26,25.36,25.09,25.21,133192.0,20.6162,20.6978,20.4775,20.5754,133192.0
2020-06-09 14:00:00,25.21,25.21,25.04,25.1,114503.0,20.5754,20.5754,20.4367,20.4856,114503.0
2020-06-09 14:30:00,25.1,25.39,25.09,25.33,87166.0,20.4856,20.7223,20.4775,20.6734,87166.0
2020-06-09 15:00:00,25.33,25.57,25.29,25.57,100296.0,20.6734,20.8692,20.6407,20.8692,100296.0
2020-06-09 15:30:00,25.55,25.55,24.83,24.91,350697.0,20.8529,20.8529,20.2653,20.3306,350697.0
2020-06-10 09:30:00,24.72,24.74,23.6,23.91,158069.0,20.1755,20.1918,19.2614,19.5144,158069.0
2020-06-10 10:00:00,23.91,23.93,23.23,23.32,118386.0,19.5144,19.5307,18.9594,19.0329,118386.0
2020-06-10 10:30:00,23.32,23.64,23.21,23.31,46336.0,19.0329,19.294,18.9431,19.0247,46336.0
2020-06-10 11:00:00,23.32,23.65,23.3,23.44,35288.0,19.0329,19.3022,19.0165,19.1308,35288.0
2020-06-10 11:30:00,23.47,23.96,23.37,23.93,42634.0,19.1553,19.5552,19.0737,19.5307,42634.0
2020-06-10 12:00:00,23.93,24.1,23.73,23.76,42722.0,19.5307,19.6695,19.3675,19.392,42722.0
2020-06-10 12:30:00,23.76,23.8,23.64,23.73,36445.0,19.392,19.4246,19.294,19.3675,36445.0
2020-06-10 13:00:00,23.71,23.71,23.57,23.6,25397.0,19.3512,19.3512,19.2369,19.2614,25397.0
2020-06-10 13:30:00,23.59,23.68,23.52,23.67,20770.0,19.2532,19.3267,19.1961,19.3185,20770.0
2020-06-10 14:00:00,23.75,24.06,23.63,23.91,73491.0,19.3838,19.6368,19.2859,19.5144,73491.0
2020-06-10 14:30:00,23.91,23.91,23.21,23.26,155013.0,19.5144,19.5144,18.9431,18.9839,155013.0
2020-06-10 15:00:00,23.26,23.41,23.02,23.39,132809.0,18.9839,19.1063,18.788,19.09,132809.0
2020-06-10 15:30:00,23.41,23.42,22.94,23.03,406528.0,19.1063,19.1145,18.7227,18.7962,406528.0
2020-06-11 09:30:00,20.75,21.98,20.61,21.74,412757.0,16.9353,17.9392,16.8211,17.7433,412757.0
2020-06-11 10:00:00,21.73,21.97,21.48,21.64,160560.0,17.7352,17.9311,17.5311,17.6617,160560.0
2020-06-11 10:30:00,21.63,21.78,21.35,21.38,78995.0,17.6536,17.776,17.425,17.4495,78995.0
2020-06-11 11:00:00,21.38,21.41,21.04,21.08,67001.0,17.4495,17.474,17.172,17.2047,67001.0
2020-06-11 11:30:00,21.09,21.15,20.91,21.02,79400.0,17.2128,17.2618,17.0659,17.1557,79400.0
2020-06-11 12:00:00,21.01,21.01,20.75,20.83,101615.0,17.1475,17.1475,16.9353,17.0006,101615.0
2020-06-11 12:30:00,20.78,21.08,20.77,20.94,51697.0,16.9598,17.2047,16.9517,17.0904,51697.0
2020-06-11 13:00:00,20.94,21.22,20.92,20.95,58857.0,17.0904,17.3189,17.0741,17.0986,58857.0
2020-06-11 13:30:00,20.94,21.01,20.83,20.93,42960.0,17.0904,17.1475,17.0006,17.0822,42960.0
2020-06-11 14:00:00,20.93,20.95,20.81,20.88,32242.0,17.0822,17.0986,16.9843,17.0414,32242.0
2020-06-11 14:30:00,20.9,20.9,20.65,20.69,92101.0,17.0578,17.0578,16.8537,16.8864,92101.0
2020-06-11 15:00:00,20.68,20.75,20.5,20.51,96681.0,16.8782,16.9353,16.7313,16.7395,96681.0
2020-06-11 15:30:00,20.52,20.7,20.44,20.47,302527.0,16.7476,16.8945,16.6823,16.7068,302527.0
2020-06-12 09:30:00,21.99,22.14,21.31,21.61,348900.0,17.9474,18.0698,17.3924,17.6372,348900.0
2020-06-12 10:00:00,21.6,21.74,21.41,21.42,62705.0,17.6291,17.7433,17.474,17.4822,62705.0
2020-06-12 10:30:00,21.4,21.46,20.98,21.03,55380.0,17.4658,17.5148,17.1231,17.1639,55380.0
2020-06-12 11:00:00,21.05,21.38,20.82,21.12,78737.0,17.1802,17.4495,16.9925,17.2373,78737.0
2020-06-12 11:30:00,21.14,21.73,21.11,21.73,44018.0,17.2536,17.7352,17.2292,17.7352,44018.0
2020-06-12 12:00:00,21.75,21.87,21.55,21.63,55301.0,17.7515,17.8494,17.5883,17.6536,55301.0
2020-06-12 12:30:00,21.63,21.79,21.5,21.78,59512.0,17.6536,17.7841,17.5475,17.776,59512.0
2020-06-12 13:00:00,21.78,21.81,21.55,21.57,59327.0,17.776,17.8005,17.5883,17.6046,59327.0
2020-06-12 13:30:00,21.56,21.62,21.05,21.13,90397.0,17.5964,17.6454,17.1802,17.2455,90397.0
2020-06-12 14:00:00,21.12,21.5,21.11,21.42,65777.0,17.2373,17.5475,17.2292,17.4822,65777.0
2020-06-12 14:30:00,21.46,21.58,21.25,21.46,48494.0,17.5148,17.6127,17.3434,17.5148,48494.0
2020-06-12 15:00:00,21.48,21.69,21.39,21.48,67903.0,17.5311,17.7025,17.4577,17.5311,67903.0
2020-06-12 15:30:00,21.48,22.0,21.46,21.96,176654.0,17.5311,17.9555,17.5148,17.9229,176654.0
2020-06-15 09:30:00,20.52,21.03,20.38,20.67,147702.0,16.7476,17.1639,16.6334,16.87,147702.0
2020-06-15 10:00:00,20.68,21.01,20.6,20.86,93517.0,16.8782,17.1475,16.8129,17.0251,93517.0
2020-06-15 10:30:00,20.84,21.36,20.78,21.32,63190.0,17.0088,17.4332,16.9598,17.4005,63190.0
2020-06-15 11:00:00,21.32,21.68,21.31,21.49,67604.0,17.4005,17.6944,17.3924,17.5393,67604.0
2020-06-15 11:30:00,21.51,21.6,21.35,21.55,55546.0,17.5556,17.6291,17.425,17.5883,55546.0
2020-06-15 12:00:00,21.53,21.89,21.49,21.8,55203.0,17.5719,17.8658,17.5393,17.7923,55203.0
2020-06-15 12:30:00,21.79,22.13,21.72,22.13,54697.0,17.7841,18.0616,17.727,18.0616,54697.0
2020-06-15 13:00:00,22.13,22.34,22.0,22.07,53538.0,18.0616,18.233,17.9555,18.0127,53538.0
2020-06-15 13:30:00,22.06,22.06,21.66,21.66,61155.0,18.0045,18.0045,17.678,17.678,61155.0
2020-06-15 14:00:00,21.66,22.48,21.66,22.4,74736.0,17.678,18.3473,17.678,18.282,74736.0
2020-06-15 14:30:00,22.43,22.47,22.13,22.19,59346.0,18.3065,18.3391,18.0616,18.1106,59346.0
2020-06-15 15:00:00,22.22,22.49,22.12,22.12,65451.0,18.1351,18.3555,18.0535,18.0535,65451.0
2020-06-15 15:30:00,22.14,22.31,21.88,22.3,202511.0,18.0698,18.2085,17.8576,18.2004,202511.0
2020-06-16 09:30:00,23.68,24.1,23.3,23.47,341272.0,19.3267,19.6695,19.0165,19.1553,341272.0
2020-06-16 10:00:00,23.5,23.86,23.47,23.64,116320.0,19.1798,19.4736,19.1553,19.294,116320.0
2020-06-16 10:30:00,23.6,23.61,22.67,22.7,93087.0,19.2614,19.2696,18.5024,18.5268,93087.0
2020-06-16 11:00:00,22.68,23.32,22.44,23.32,73650.0,18.5105,19.0329,18.3146,19.0329,73650.0
2020-06-16 11:30:00,23.35,23.47,23.14,23.18,62933.0,19.0574,19.1553,18.886,18.9186,62933.0
2020-06-16 12:00:00,23.18,23.4,22.97,23.39,52664.0,18.9186,19.0982,18.7472,19.09,52664.0
2020-06-16 12:30:00,23.39,23.52,23.32,23.38,57050.0,19.09,19.1961,19.0329,19.0818,57050.0
2020-06-16 13:00:00,23.41,23.53,23.33,23.48,48309.0,19.1063,19.2043,19.041,19.1635,48309.0
2020-06-16 13:30:00,23.45,23.49,23.24,23.36,51657.0,19.139,19.1716,18.9676,19.0655,51657.0
2020-06-16 14:00:00,23.37,23.67,23.31,23.61,107901.0,19.0737,19.3185,19.0247,19.2696,107901.0
2020-06-16 14:30:00,23.6,23.67,23.31,23.4,64771.0,19.2614,19.3185,19.0247,19.0982,64771.0
2020-06-16 15:00:00,23.4,23.41,23.06,23.27,83759.0,19.0982,19.1063,18.8207,18.9921,83759.0
2020-06-16 15:30:00,23.26,23.41,23.08,23.35,290030.0,18.9839,19.1063,18.837,19.0574,290030.0
2020-06-17 09:30:00,23.05,23.14,22.63,22.79,103728.0,19.0934,19.168,18.7455,18.878,103728.0
2020-06-17 10:00:00,22.79,22.92,22.32,22.32,58348.0,18.878,18.9857,18.4887,18.4887,58348.0
2020-06-17 10:30:00,22.39,22.64,22.31,22.39,58359.0,18.5467,18.7538,18.4804,18.5467,58359.0
2020-06-17 11:00:00,22.4,22.51,22.25,22.47,62485.0,18.555,18.6461,18.4307,18.613,62485.0
2020-06-17 11:30:00,22.46,22.84,22.44,22.77,48394.0,18.6047,18.9195,18.5881,18.8615,48394.0
2020-06-17 12:00:00,22.75,22.77,22.58,22.63,24504.0,18.8449,18.8615,18.7041,18.7455,24504.0
2020-06-17 12:30:00,22.61,22.7,22.4,22.45,31412.0,18.7289,18.8035,18.555,18.5964,31412.0
2020-06-17 13:00:00,22.45,22.54,22.4,22.49,37165.0,18.5964,18.671,18.555,18.6295,37165.0
2020-06-17 13:30:00,22.51,22.61,22.36,22.37,30229.0,18.6461,18.7289,18.5219,18.5301,30229.0
2020-06-17 14:00:00,22.34,22.43,22.28,22.35,35074.0,18.5053,18.5798,18.4556,18.5136,35074.0
2020-06-17 14:30:00,22.37,22.58,22.27,22.36,44583.0,18.5301,18.7041,18.4473,18.5219,44583.0
2020-06-17 15:00:00,22.35,22.39,22.1,22.15,81461.0,18.5136,18.5467,18.3065,18.3479,81461.0
2020-06-17 15:30:00,22.17,22.23,22.03,22.09,181698.0,18.3645,18.4142,18.2485,18.2982,181698.0
2020-06-18 09:30:00,21.67,22.26,21.47,22.19,122908.0,17.9503,18.439,17.7846,18.381,122908.0
2020-06-18 10:00:00,22.22,22.69,22.22,22.55,93996.0,18.4059,18.7952,18.4059,18.6792,93996.0
2020-06-18 10:30:00,22.55,22.61,22.33,22.5,66331.0,18.6792,18.7289,18.497,18.6378,66331.0
2020-06-18 11:00:00,22.47,22.49,22.07,22.11,70743.0,18.613,18.6295,18.2816,18.3148,70743.0
2020-06-18 11:30:00,22.12,22.26,22.01,22.05,42209.0,18.3231,18.439,18.2319,18.2651,42209.0
2020-06-18 12:00:00,22.06,22.27,21.99,22.25,34620.0,18.2734,18.4473,18.2154,18.4307,34620.0
2020-06-18 12:30:00,22.23,22.25,22.09,22.21,34816.0,18.4142,18.4307,18.2982,18.3976,34816.0
2020-06-18 13:00:00,22.22,22.34,22.18,22.26,25831.0,18.4059,18.5053,18.3728,18.439,25831.0
2020-06-18 13:30:00,22.27,22.33,22.2,22.28,27887.0,18.4473,18.497,18.3893,18.4556,27887.0
2020-06-18 14:00:00,22.28,22.28,22.12,22.26,28183.0,18.4556,18.4556,18.3231,18.439,28183.0
2020-06-18 14:30:00,22.27,22.3,22.15,22.15,40730.0,18.4473,18.4722,18.3479,18.3479,40730.0
2020-06-18 15:00:00,22.15,22.23,22.09,22.21,56713.0,18.3479,18.4142,18.2982,18.3976,56713.0
2020-06-18 15:30:00,22.21,22.28,22.01,22.11,182078.0,18.3976,18.4556,18.2319,18.3148,182078.0
2020-06-19 09:30:00,22.47,22.51,21.84,21.9,187455.0,18.613,18.6461,18.0911,18.1408,187455.0
2020-06-19 10:00:00,21.87,22.13,21.71,21.81,77268.0,18.116,18.3313,17.9834,18.0663,77268.0
2020-06-19 10:30:00,21.81,22.2,21.75,22.0,95686.0,18.0663,18.3893,18.0166,18.2237,95686.0
2020-06-19 11:00:00,22.0,22.24,21.97,22.21,89052.0,18.2237,18.4225,18.1988,18.3976,89052.0
2020-06-19 11:30:00,22.2,22.22,22.02,22.03,56177.0,18.3893,18.4059,18.2402,18.2485,56177.0
2020-06-19 12:00:00,22.03,22.07,21.66,21.82,142982.0,18.2485,18.2816,17.942,18.0745,142982.0
2020-06-19 12:30:00,21.83,21.93,21.66,21.92,101301.0,18.0828,18.1657,17.942,18.1574,101301.0
2020-06-19 13:00:00,21.92,21.93,21.7,21.78,69101.0,18.1574,18.1657,17.9751,18.0414,69101.0
2020-06-19 13:30:00,21.77,21.78,21.51,21.52,77941.0,18.0331,18.0414,17.8178,17.826,77941.0
2020-06-19 14:00:00,21.52,21.67,21.41,21.52,71396.0,17.826,17.9503,17.7349,17.826,71396.0
2020-06-19 14:30:00,21.52,22.03,21.46,22.0,102317.0,17.826,18.2485,17.7763,18.2237,102317.0
2020-06-19 15:00:00,22.01,22.21,21.87,22.07,122650.0,18.2319,18.3976,18.116,18.2816,122650.0
2020-06-19 15:30:00,22.08,22.18,21.88,21.95,664207.0,18.2899,18.3728,18.1242,18.1822,664207.0
2020-06-22 09:30:00,21.89,21.89,21.2,21.72,88425.0,18.1325,18.1325,17.561,17.9917,88425.0
2020-06-22 10:00:00,21.66,21.86,21.55,21.86,60329.0,17.942,18.1077,17.8509,18.1077,60329.0
2020-06-22 10:30:00,21.82,21.9,21.55,21.55,46006.0,18.0745,18.1408,17.8509,17.8509,46006.0
2020-06-22 11:00:00,21.54,21.69,21.53,21.67,32320.0,17.8426,17.9669,17.8343,17.9503,32320.0
2020-06-22 11:30:00,21.65,21.68,21.47,21.53,32452.0,17.9337,17.9586,17.7846,17.8343,32452.0
2020-06-22 12:00:00,21.52,21.69,21.52,21.63,26400.0,17.826,17.9669,17.826,17.9172,26400.0
2020-06-22 12:30:00,21.61,21.83,21.6,21.76,25372.0,17.9006,18.0828,17.8923,18.0248,25372.0
2020-06-22 13:00:00,21.77,21.88,21.75,21.75,32904.0,18.0331,18.1242,18.0166,18.0166,32904.0
2020-06-22 13:30:00,21.73,21.8,21.66,21.74,19742.0,18.0,18.058,17.942,18.0083,19742.0
2020-06-22 14:00:00,21.74,21.75,21.51,21.6,51802.0,18.0083,18.0166,17.8178,17.8923,51802.0
2020-06-22 14:30:00,21.61,21.64,21.53,21.61,57852.0,17.9006,17.9254,17.8343,17.9006,57852.0
2020-06-22 15:00:00,21.61,21.67,21.43,21.53,63749.0,17.9006,17.9503,17.7515,17.8343,63749.0
2020-06-22 15:30:00,21.53,21.62,21.49,21.49,169375.0,17.8343,17.9089,17.8012,17.8012,169375.0
2020-06-23 09:30:00,21.92,22.11,21.77,21.95,91723.0,18.1574,18.3148,18.0331,18.1822,91723.0
2020-06-23 10:00:00,21.92,21.92,21.68,21.76,84289.0,18.1574,18.1574,17.9586,18.0248,84289.0
2020-06-23 10:30:00,21.77,21.77,21.49,21.49,61862.0,18.0331,18.0331,17.8012,17.8012,61862.0
2020-06-23 11:00:00,21.5,21.59,21.38,21.53,50638.0,17.8095,17.884,17.7101,17.8343,50638.0
2020-06-23 11:30:00,21.53,21.54,21.36,21.51,36095.0,17.8343,17.8426,17.6935,17.8178,36095.0
2020-06-23 12:00:00,21.52,21.61,21.45,21.51,28431.0,17.826,17.9006,17.7681,17.8178,28431.0
2020-06-23 12:30:00,21.51,21.52,21.37,21.39,30823.0,17.8178,17.826,17.7018,17.7184,30823.0
2020-06-23 13:00:00,21.39,21.49,21.37,21.4,35062.0,17.7184,17.8012,17.7018,17.7266,35062.0
2020-06-23 13:30:00,21.41,21.49,21.36,21.45,34281.0,17.7349,17.8012,17.6935,17.7681,34281.0
2020-06-23 14:00:00,21.45,21.46,21.33,21.43,44493.0,17.7681,17.7763,17.6687,17.7515,44493.0
2020-06-23 14:30:00,21.45,21.45,21.33,21.42,42620.0,17.7681,17.7681,17.6687,17.7432,42620.0
2020-06-23 15:00:00,21.41,21.53,21.35,21.48,82285.0,17.7349,17.8343,17.6852,17.7929,82285.0
2020-06-23 15:30:00,21.48,21.49,21.2,21.21,257364.0,17.7929,17.8012,17.561,17.5693,257364.0
2020-06-24 09:30:00,20.75,20.89,20.25,20.33,95789.0,17.1882,17.3042,16.774,16.8403,95789.0
2020-06-24 10:00:00,20.37,20.82,20.34,20.73,89343.0,16.8734,17.2462,16.8486,17.1716,89343.0
2020-06-24 10:30:00,20.71,20.78,20.48,20.52,65123.0,17.1551,17.2131,16.9646,16.9977,65123.0
2020-06-24 11:00:00,20.51,20.55,20.21,20.27,48228.0,16.9894,17.0225,16.7409,16.7906,48228.0
2020-06-24 11:30:00,20.26,20.26,19.72,19.98,94709.0,16.7823,16.7823,16.335,16.5504,94709.0
2020-06-24 12:00:00,19.98,20.19,19.97,20.13,35703.0,16.5504,16.7243,16.5421,16.6746,35703.0
2020-06-24 12:30:00,20.11,20.31,20.07,20.29,28812.0,16.6581,16.8237,16.6249,16.8072,28812.0
2020-06-24 13:00:00,20.29,20.31,20.03,20.04,24876.0,16.8072,16.8237,16.5918,16.6001,24876.0
2020-06-24 13:30:00,20.03,20.06,19.92,20.02,46530.0,16.5918,16.6167,16.5007,16.5835,46530.0
2020-06-24 14:00:00,20.03,20.11,19.89,19.98,72009.0,16.5918,16.6581,16.4758,16.5504,72009.0
2020-06-24 14:30:00,19.98,20.02,19.88,19.95,48650.0,16.5504,16.5835,16.4676,16.5255,48650.0
2020-06-24 15:00:00,19.96,20.21,19.96,20.02,57202.0,16.5338,16.7409,16.5338,16.5835,57202.0
2020-06-24 15:30:00,20.02,20.15,19.87,19.9,224494.0,16.5835,16.6912,16.4593,16.4841,224494.0
2020-06-25 09:30:00,19.7,20.33,19.6,20.23,101374.0,16.3185,16.8403,16.2356,16.7575,101374.0
2020-06-25 10:00:00,20.23,20.65,20.23,20.61,63531.0,16.7575,17.1054,16.7575,17.0722,63531.0
2020-06-25 10:30:00,20.57,20.57,20.01,20.11,47582.0,17.0391,17.0391,16.5752,16.6581,47582.0
2020-06-25 11:00:00,20.12,20.28,20.01,20.19,40438.0,16.6664,16.7989,16.5752,16.7243,40438.0
2020-06-25 11:30:00,20.21,20.23,19.93,20.1,46602.0,16.7409,16.7575,16.509,16.6498,46602.0
2020-06-25 12:00:00,20.12,20.23,20.07,20.15,27552.0,16.6664,16.7575,16.6249,16.6912,27552.0
2020-06-25 12:30:00,20.15,20.42,20.14,20.33,21481.0,16.6912,16.9149,16.6829,16.8403,21481.0
2020-06-25 13:00:00,20.32,20.38,20.24,20.29,19453.0,16.832,16.8817,16.7658,16.8072,19453.0
2020-06-25 13:30:00,20.29,20.3,20.17,20.17,38090.0,16.8072,16.8155,16.7078,16.7078,38090.0
2020-06-25 14:00:00,20.18,20.36,20.11,20.33,53179.0,16.7161,16.8652,16.6581,16.8403,53179.0
2020-06-25 14:30:00,20.32,20.36,20.25,20.3,35268.0,16.832,16.8652,16.774,16.8155,35268.0
2020-06-25 15:00:00,20.29,20.69,20.26,20.66,114982.0,16.8072,17.1385,16.7823,17.1137,114982.0
2020-06-25 15:30:00,20.66,20.76,20.53,20.71,227319.0,17.1137,17.1965,17.006,17.1551,227319.0
2020-06-26 09:30:00,20.17,20.17,19.38,19.46,125841.0,16.7078,16.7078,16.0534,16.1196,125841.0
2020-06-26 10:00:00,19.43,19.47,18.97,19.2,137208.0,16.0948,16.1279,15.7138,15.9043,137208.0
2020-06-26 10:30:00,19.2,19.2,18.86,18.99,83844.0,15.9043,15.9043,15.6226,15.7303,83844.0
2020-06-26 11:00:00,19.0,19.03,18.82,18.92,88906.0,15.7386,15.7635,15.5895,15.6723,88906.0
2020-06-26 11:30:00,18.93,18.98,18.78,18.86,81857.0,15.6806,15.722,15.5564,15.6226,81857.0
2020-06-26 12:00:00,18.85,18.93,18.77,18.9,79198.0,15.6144,15.6806,15.5481,15.6558,79198.0
2020-06-26 12:30:00,18.9,18.92,18.78,18.84,49922.0,15.6558,15.6723,15.5564,15.6061,49922.0
2020-06-26 13:00:00,18.84,18.98,18.82,18.93,62626.0,15.6061,15.722,15.5895,15.6806,62626.0
2020-06-26 13:30:00,18.94,19.06,18.91,19.05,65174.0,15.6889,15.7883,15.6641,15.78,65174.0
2020-06-26 14:00:00,19.05,19.08,18.96,19.02,53548.0,15.78,15.8049,15.7055,15.7552,53548.0
2020-06-26 14:30:00,19.03,19.03,18.89,18.92,158106.0,15.7635,15.7635,15.6475,15.6723,158106.0
2020-06-26 15:00:00,18.92,19.01,18.84,18.94,168561.0,15.6723,15.7469,15.6061,15.6889,168561.0
2020-06-26 15:30:00,18.94,19.01,18.83,18.85,475313.0,15.6889,15.7469,15.5978,15.6144,475313.0
2020-06-29 09:30:00,19.28,19.59,19.01,19.46,105833.0,15.9705,16.2273,15.7469,16.1196,105833.0
2020-06-29 10:00:00,19.46,20.07,19.42,20.05,104436.0,16.1196,16.6249,16.0865,16.6084,104436.0
2020-06-29 10:30:00,20.09,20.3,20.02,20.05,52455.0,16.6415,16.8155,16.5835,16.6084,52455.0
2020-06-29 11:00:00,20.08,20.09,19.8,20.02,39341.0,16.6332,16.6415,16.4013,16.5835,39341.0
2020-06-29 11:30:00,20.0,20.01,19.78,19.78,32178.0,16.567,16.5752,16.3847,16.3847,32178.0
2020-06-29 12:00:00,19.8,20.02,19.79,19.93,35142.0,16.4013,16.5835,16.393,16.509,35142.0
2020-06-29 12:30:00,19.92,20.04,19.9,19.91,30317.0,16.5007,16.6001,16.4841,16.4924,30317.0
2020-06-29 13:00:00,19.92,20.03,19.85,20.02,32774.0,16.5007,16.5918,16.4427,16.5835,32774.0
2020-06-29 13:30:00,20.02,20.04,19.8,19.83,52919.0,16.5835,16.6001,16.4013,16.4261,52919.0
2020-06-29 14:00:00,19.83,19.88,19.77,19.8,80525.0,16.4261,16.4676,16.3764,16.4013,80525.0
2020-06-29 14:30:00,19.8,19.83,19.68,19.78,77374.0,16.4013,16.4261,16.3019,16.3847,77374.0
2020-06-29 15:00:00,19.78,19.91,19.66,19.79,140028.0,16.3847,16.4924,16.2853,16.393,140028.0
2020-06-29 15:30:00,19.79,20.09,19.79,20.08,336795.0,16.393,16.6415,16.393,16.6332,336795.0
2020-06-30 09:30:00,19.96,20.61,19.84,20.07,81475.0,16.5338,17.0722,16.4344,16.6249,81475.0
2020-06-30 10:00:00,20.11,20.15,19.89,20.02,69088.0,16.6581,16.6912,16.4758,16.5835,69088.0
2020-06-30 10:30:00,20.04,20.28,19.93,20.28,36744.0,16.6001,16.7989,16.509,16.7989,36744.0
2020-06-30 11:00:00,20.29,20.44,20.19,20.41,41976.0,16.8072,16.9314,16.7243,16.9066,41976.0
2020-06-30 11:30:00,20.41,20.46,20.27,20.41,40709.0,16.9066,16.948,16.7906,16.9066,40709.0
2020-06-30 12:00:00,20.41,20.56,20.39,20.42,26031.0,16.9066,17.0308,16.89,16.9149,26031.0
2020-06-30 12:30:00,20.41,20.44,20.26,20.28,37247.0,16.9066,16.9314,16.7823,16.7989,37247.0
2020-06-30 13:00:00,20.26,20.35,20.24,20.34,23451.0,16.7823,16.8569,16.7658,16.8486,23451.0
2020-06-30 13:30:00,20.34,20.42,20.27,20.41,23625.0,16.8486,16.9149,16.7906,16.9066,23625.0
2020-06-30 14:00:00,20.41,20.43,20.29,20.43,21268.0,16.9066,16.9231,16.8072,16.9231,21268.0
2020-06-30 14:30:00,20.43,20.43,20.32,20.36,34238.0,16.9231,16.9231,16.832,16.8652,34238.0
2020-06-30 15:00:00,20.37,20.57,20.31,20.49,55718.0,16.8734,17.0391,16.8237,16.9728,55718.0
2020-06-30 15:30:00,20.49,20.67,20.48,20.52,248259.0,16.9728,17.1219,16.9646,16.9977,248259.0
2020-07-01 09:30:00,20.47,20.52,20.03,20.1,81990.0,16.9563,16.9977,16.5918,16.6498,81990.0
2020-07-01 10:00:00,20.12,20.29,19.94,19.94,35542.0,16.6664,16.8072,16.5173,16.5173,35542.0
2020-07-01 10:30:00,19.98,20.06,19.63,19.71,41511.0,16.5504,16.6167,16.2605,16.3267,41511.0
2020-07-01 11:00:00,19.71,19.71,19.34,19.36,69064.0,16.3267,16.3267,16.0202,16.0368,69064.0
2020-07-01 11:30:00,19.37,19.57,19.37,19.45,41781.0,16.0451,16.2108,16.0451,16.1114,41781.0
2020-07-01 12:00:00,19.45,19.59,19.36,19.43,46444.0,16.1114,16.2273,16.0368,16.0948,46444.0
2020-07-01 12:30:00,19.42,19.49,19.32,19.41,127725.0,16.0865,16.1445,16.0037,16.0782,127725.0
2020-07-01 13:00:00,19.42,19.47,19.37,19.44,36403.0,16.0865,16.1279,16.0451,16.1031,36403.0
2020-07-01 13:30:00,19.43,19.43,19.23,19.3,103011.0,16.0948,16.0948,15.9291,15.9871,103011.0
2020-07-01 14:00:00,19.3,19.47,19.3,19.33,32748.0,15.9871,16.1279,15.9871,16.012,32748.0
2020-07-01 14:30:00,19.32,19.32,19.23,19.32,40758.0,16.0037,16.0037,15.9291,16.0037,40758.0
2020-07-01 15:00:00,19.32,19.4,19.26,19.39,64545.0,16.0037,16.0699,15.954,16.0617,64545.0
2020-07-01 15:30:00,19.39,19.4,19.25,19.31,220315.0,16.0617,16.0699,15.9457,15.9954,220315.0
2020-07-02 09:30:00,20.22,20.6,19.99,20.39,298374.0,16.7492,17.064,16.5587,16.89,298374.0
2020-07-02 10:00:00,20.4,20.65,20.12,20.14,108912.0,16.8983,17.1054,16.6664,16.6829,108912.0
2020-07-02 10:30:00,20.13,20.18,19.62,19.65,105659.0,16.6746,16.7161,16.2522,16.277,105659.0
2020-07-02 11:00:00,19.65,19.77,19.39,19.73,51754.0,16.277,16.3764,16.0617,16.3433,51754.0
2020-07-02 11:30:00,19.72,19.83,19.64,19.7,53840.0,16.335,16.4261,16.2687,16.3185,53840.0
2020-07-02 12:00:00,19.7,19.72,19.57,19.69,65198.0,16.3185,16.335,16.2108,16.3102,65198.0
2020-07-02 12:30:00,19.7,19.75,19.54,19.59,48036.0,16.3185,16.3599,16.1859,16.2273,48036.0
2020-07-02 13:00:00,19.59,19.61,19.44,19.49,33303.0,16.2273,16.2439,16.1031,16.1445,33303.0
2020-07-02 13:30:00,19.48,19.7,19.47,19.62,33417.0,16.1362,16.3185,16.1279,16.2522,33417.0
2020-07-02 14:00:00,19.61,19.65,19.51,19.54,41673.0,16.2439,16.277,16.1611,16.1859,41673.0
2020-07-02 14:30:00,19.51,19.57,19.4,19.42,72711.0,16.1611,16.2108,16.0699,16.0865,72711.0
2020-07-02 15:00:00,19.42,19.45,19.28,19.3,75152.0,16.0865,16.1114,15.9705,15.9871,75152.0
2020-07-02 15:30:00,19.3,19.33,19.2,19.3,261244.0,15.9871,16.012,15.9043,15.9871,261244.0
2020-07-06 09:30:00,19.99,20.34,19.85,20.13,165558.0,16.5587,16.8486,16.4427,16.6746,165558.0
2020-07-06 10:00:00,20.15,20.26,19.45,19.56,64805.0,16.6912,16.7823,16.1114,16.2025,64805.0
2020-07-06 10:30:00,19.54,19.66,19.44,19.47,50767.0,16.1859,16.2853,16.1031,16.1279,50767.0
2020-07-06 11:00:00,19.46,19.49,19.31,19.36,62360.0,16.1196,16.1445,15.9954,16.0368,62360.0
2020-07-06 11:30:00,19.36,19.37,19.18,19.22,74815.0,16.0368,16.0451,15.8877,15.9208,74815.0
2020-07-06 12:00:00,19.2,19.49,19.19,19.49,26040.0,15.9043,16.1445,15.896,16.1445,26040.0
2020-07-06 12:30:00,19.46,19.46,19.26,19.39,33645.0,16.1196,16.1196,15.954,16.0617,33645.0
2020-07-06 13:00:00,19.39,19.44,19.31,19.4,38922.0,16.0617,16.1031,15.9954,16.0699,38922.0
2020-07-06 13:30:00,19.4,19.56,19.38,19.51,47624.0,16.0699,16.2025,16.0534,16.1611,47624.0
2020-07-06 14:00:00,19.51,19.51,19.37,19.46,53446.0,16.1611,16.1611,16.0451,16.1196,53446.0
2020-07-06 14:30:00,19.46,19.57,19.39,19.52,50338.0,16.1196,16.2108,16.0617,16.1693,50338.0
2020-07-06 15:00:00,19.52,19.63,19.46,19.51,78299.0,16.1693,16.2605,16.1196,16.1611,78299.0
2020-07-06 15:30:00,19.51,19.55,19.41,19.55,247002.0,16.1611,16.1942,16.0782,16.1942,247002.0
2020-07-07 09:30:00,19.18,19.18,18.71,18.84,238281.0,15.8877,15.8877,15.4984,15.6061,238281.0
2020-07-07 10:00:00,18.82,19.02,18.78,18.89,92482.0,15.5895,15.7552,15.5564,15.6475,92482.0
2020-07-07 10:30:00,18.88,18.94,18.66,18.94,94192.0,15.6392,15.6889,15.457,15.6889,94192.0
2020-07-07 11:00:00,18.91,19.08,18.82,19.02,60962.0,15.6641,15.8049,15.5895,15.7552,60962.0
2020-07-07 11:30:00,19.01,19.11,18.97,18.99,67261.0,15.7469,15.8297,15.7138,15.7303,67261.0
2020-07-07 12:00:00,18.99,19.14,18.95,19.08,47867.0,15.7303,15.8546,15.6972,15.8049,47867.0
2020-07-07 12:30:00,19.07,19.07,18.87,18.88,46414.0,15.7966,15.7966,15.6309,15.6392,46414.0
2020-07-07 13:00:00,18.89,18.97,18.83,18.87,45029.0,15.6475,15.7138,15.5978,15.6309,45029.0
2020-07-07 13:30:00,18.87,18.97,18.83,18.95,39083.0,15.6309,15.7138,15.5978,15.6972,39083.0
2020-07-07 14:00:00,18.94,18.96,18.8,18.83,62998.0,15.6889,15.7055,15.5729,15.5978,62998.0
2020-07-07 14:30:00,18.83,18.84,18.7,18.74,68976.0,15.5978,15.6061,15.4901,15.5232,68976.0
2020-07-07 15:00:00,18.73,18.74,18.64,18.68,121650.0,15.515,15.5232,15.4404,15.4735,121650.0
2020-07-07 15:30:00,18.69,18.7,18.49,18.65,308947.0,15.4818,15.4901,15.3161,15.4487,308947.0
2020-07-08 09:30:00,18.45,18.87,18.37,18.83,109499.0,15.283,15.6309,15.2167,15.5978,109499.0
2020-07-08 10:00:00,18.85,19.0,18.47,18.49,106927.0,15.6144,15.7386,15.2996,15.3161,106927.0
2020-07-08 10:30:00,18.49,18.62,18.42,18.43,54495.0,15.3161,15.4238,15.2582,15.2664,54495.0
2020-07-08 11:00:00,18.43,18.43,18.21,18.35,60494.0,15.2664,15.2664,15.0842,15.2002,60494.0
2020-07-08 11:30:00,18.36,18.53,18.35,18.52,38633.0,15.2085,15.3493,15.2002,15.341,38633.0
2020-07-08 12:00:00,18.53,18.64,18.48,18.63,36778.0,15.3493,15.4404,15.3079,15.4321,36778.0
2020-07-08 12:30:00,18.63,18.65,18.51,18.6,31842.0,15.4321,15.4487,15.3327,15.4073,31842.0
2020-07-08 13:00:00,18.6,18.61,18.47,18.52,53298.0,15.4073,15.4156,15.2996,15.341,53298.0
2020-07-08 13:30:00,18.52,18.63,18.49,18.6,36495.0,15.341,15.4321,15.3161,15.4073,36495.0
2020-07-08 14:00:00,18.59,18.62,18.48,18.52,80329.0,15.399,15.4238,15.3079,15.341,80329.0
2020-07-08 14:30:00,18.52,18.53,18.39,18.51,63996.0,15.341,15.3493,15.2333,15.3327,63996.0
2020-07-08 15:00:00,18.52,18.61,18.47,18.57,239763.0,15.341,15.4156,15.2996,15.3824,239763.0
2020-07-08 15:30:00,18.56,18.61,18.49,18.59,487084.0,15.3741,15.4156,15.3161,15.399,487084.0
2020-07-09 09:30:00,18.4,18.46,17.93,18.01,97629.0,15.2416,15.2913,14.8523,14.9185,97629.0
2020-07-09 10:00:00,18.04,18.19,17.93,18.01,76243.0,14.9434,15.0676,14.8523,14.9185,76243.0
2020-07-09 10:30:00,18.06,18.13,17.79,17.82,73533.0,14.96,15.0179,14.7363,14.7612,73533.0
2020-07-09 11:00:00,17.79,17.94,17.68,17.88,50715.0,14.7363,14.8606,14.6452,14.8109,50715.0
2020-07-09 11:30:00,17.89,17.9,17.71,17.78,63200.0,14.8191,14.8274,14.67,14.728,63200.0
2020-07-09 12:00:00,17.79,17.97,17.78,17.89,59438.0,14.7363,14.8854,14.728,14.8191,59438.0
2020-07-09 12:30:00,17.88,17.94,17.75,17.84,32952.0,14.8109,14.8606,14.7032,14.7777,32952.0
2020-07-09 13:00:00,17.81,18.04,17.81,17.95,52952.0,14.7529,14.9434,14.7529,14.8688,52952.0
2020-07-09 13:30:00,17.96,17.98,17.85,17.86,23877.0,14.8771,14.8937,14.786,14.7943,23877.0
2020-07-09 14:00:00,17.87,18.03,17.83,17.99,29282.0,14.8026,14.9351,14.7694,14.902,29282.0
2020-07-09 14:30:00,17.99,18.0,17.89,17.91,72457.0,14.902,14.9103,14.8191,14.8357,72457.0
2020-07-09 15:00:00,17.92,17.98,17.81,17.82,45415.0,14.844,14.8937,14.7529,14.7612,45415.0
2020-07-09 15:30:00,17.82,17.85,17.74,17.77,225568.0,14.7612,14.786,14.6949,14.7197,225568.0
2020-07-10 09:30:00,17.8,18.28,17.8,18.1,177072.0,14.7446,15.1422,14.7446,14.9931,177072.0
2020-07-10 10:00:00,18.07,18.21,17.9,18.09,83582.0,14.9682,15.0842,14.8274,14.9848,83582.0
2020-07-10 10:30:00,18.09,18.33,18.06,18.22,56488.0,14.9848,15.1836,14.96,15.0925,56488.0
2020-07-10 11:00:00,18.22,18.37,18.14,18.35,88864.0,15.0925,15.2167,15.0262,15.2002,88864.0
2020-07-10 11:30:00,18.35,18.41,18.27,18.38,43591.0,15.2002,15.2499,15.1339,15.225,43591.0
2020-07-10 12:00:00,18.39,18.48,18.36,18.41,58039.0,15.2333,15.3079,15.2085,15.2499,58039.0
2020-07-10 12:30:00,18.39,18.55,18.29,18.5,71084.0,15.2333,15.3659,15.1505,15.3244,71084.0
2020-07-10 13:00:00,18.5,18.51,18.35,18.43,40887.0,15.3244,15.3327,15.2002,15.2664,40887.0
2020-07-10 13:30:00,18.44,18.57,18.43,18.55,97363.0,15.2747,15.3824,15.2664,15.3659,97363.0
2020-07-10 14:00:00,18.56,18.7,18.55,18.61,78792.0,15.3741,15.4901,15.3659,15.4156,78792.0
2020-07-10 14:30:00,18.6,18.69,18.56,18.58,69032.0,15.4073,15.4818,15.3741,15.3907,69032.0
2020-07-10 15:00:00,18.57,18.73,18.49,18.68,99975.0,15.3824,15.515,15.3161,15.4735,99975.0
2020-07-10 15:30:00,18.68,18.81,18.67,18.79,235853.0,15.4735,15.5812,15.4653,15.5647,235853.0
2020-07-13 09:30:00,19.16,19.29,18.47,18.47,102423.0,15.8711,15.9788,15.2996,15.2996,102423.0
2020-07-13 10:00:00,18.46,18.89,18.37,18.88,74823.0,15.2913,15.6475,15.2167,15.6392,74823.0
2020-07-13 10:30:00,18.89,18.94,18.69,18.87,69204.0,15.6475,15.6889,15.4818,15.6309,69204.0
2020-07-13 11:00:00,18.89,18.98,18.76,18.94,59611.0,15.6475,15.722,15.5398,15.6889,59611.0
2020-07-13 11:30:00,18.94,18.97,18.86,18.94,41062.0,15.6889,15.7138,15.6226,15.6889,41062.0
2020-07-13 12:00:00,18.92,19.06,18.88,19.04,104814.0,15.6723,15.7883,15.6392,15.7717,104814.0
2020-07-13 12:30:00,19.05,19.37,19.05,19.36,109699.0,15.78,16.0451,15.78,16.0368,109699.0
2020-07-13 13:00:00,19.37,19.48,19.27,19.37,64040.0,16.0451,16.1362,15.9623,16.0451,64040.0
2020-07-13 13:30:00,19.36,19.57,19.36,19.55,56047.0,16.0368,16.2108,16.0368,16.1942,56047.0
2020-07-13 14:00:00,19.55,19.57,19.45,19.53,87148.0,16.1942,16.2108,16.1114,16.1776,87148.0
2020-07-13 14:30:00,19.53,19.55,19.43,19.52,46881.0,16.1776,16.1942,16.0948,16.1693,46881.0
2020-07-13 15:00:00,19.54,19.55,19.38,19.38,71002.0,16.1859,16.1942,16.0534,16.0534,71002.0
2020-07-13 15:30:00,19.38,19.42,19.08,19.12,217967.0,16.0534,16.0865,15.8049,15.838,217967.0
2020-07-14 09:30:00,18.93,18.96,18.33,18.85,100161.0,15.6806,15.7055,15.1836,15.6144,100161.0
2020-07-14 10:00:00,18.88,18.95,18.56,18.82,69115.0,15.6392,15.6972,15.3741,15.5895,69115.0
2020-07-14 10:30:00,18.83,18.89,18.67,18.78,56354.0,15.5978,15.6475,15.4653,15.5564,56354.0
2020-07-14 11:00:00,18.78,18.9,18.39,18.43,115386.0,15.5564,15.6558,15.2333,15.2664,115386.0
2020-07-14 11:30:00,18.42,18.58,18.39,18.54,62445.0,15.2582,15.3907,15.2333,15.3576,62445.0
2020-07-14 12:00:00,18.56,18.57,18.34,18.34,34849.0,15.3741,15.3824,15.1919,15.1919,34849.0
2020-07-14 12:30:00,18.35,18.38,18.22,18.28,57513.0,15.2002,15.225,15.0925,15.1422,57513.0
2020-07-14 13:00:00,18.29,18.37,18.11,18.14,36484.0,15.1505,15.2167,15.0014,15.0262,36484.0
2020-07-14 13:30:00,18.13,18.27,18.07,18.2,54808.0,15.0179,15.1339,14.9682,15.0759,54808.0
2020-07-14 14:00:00,18.2,18.29,18.15,18.17,33794.0,15.0759,15.1505,15.0345,15.0511,33794.0
2020-07-14 14:30:00,18.19,18.26,18.17,18.22,52445.0,15.0676,15.1256,15.0511,15.0925,52445.0
2020-07-14 15:00:00,18.23,18.31,18.18,18.29,59215.0,15.1008,15.167,15.0594,15.1505,59215.0
2020-07-14 15:30:00,18.31,18.45,18.28,18.43,168774.0,15.167,15.283,15.1422,15.2664,168774.0
2020-07-15 09:30:00,19.18,19.45,19.11,19.32,126117.0,15.8877,16.1114,15.8297,16.0037,126117.0
2020-07-15 10:00:00,19.32,19.39,19.0,19.37,93596.0,16.0037,16.0617,15.7386,16.0451,93596.0
2020-07-15 10:30:00,19.36,19.6,19.35,19.57,112934.0,16.0368,16.2356,16.0285,16.2108,112934.0
2020-07-15 11:00:00,19.57,19.6,19.25,19.32,57427.0,16.2108,16.2356,15.9457,16.0037,57427.0
2020-07-15 11:30:00,19.32,19.5,19.28,19.38,77604.0,16.0037,16.1528,15.9705,16.0534,77604.0
2020-07-15 12:00:00,19.37,19.49,19.26,19.48,69697.0,16.0451,16.1445,15.954,16.1362,69697.0
2020-07-15 12:30:00,19.47,19.53,19.38,19.52,42634.0,16.1279,16.1776,16.0534,16.1693,42634.0
2020-07-15 13:00:00,19.52,19.64,19.51,19.64,76812.0,16.1693,16.2687,16.1611,16.2687,76812.0
2020-07-15 13:30:00,19.64,19.78,19.64,19.78,88568.0,16.2687,16.3847,16.2687,16.3847,88568.0
2020-07-15 14:00:00,19.77,19.84,19.7,19.75,82598.0,16.3764,16.4344,16.3185,16.3599,82598.0
2020-07-15 14:30:00,19.75,19.94,19.75,19.85,58054.0,16.3599,16.5173,16.3599,16.4427,58054.0
2020-07-15 15:00:00,19.85,19.88,19.74,19.82,94107.0,16.4427,16.4676,16.3516,16.4179,94107.0
2020-07-15 15:30:00,19.82,20.0,19.8,19.88,246493.0,16.4179,16.567,16.4013,16.4676,246493.0
2020-07-16 09:30:00,19.52,19.65,19.16,19.55,63325.0,16.1693,16.277,15.8711,16.1942,63325.0
2020-07-16 10:00:00,19.54,19.77,19.46,19.67,59933.0,16.1859,16.3764,16.1196,16.2936,59933.0
2020-07-16 10:30:00,19.69,20.02,19.65,19.97,48855.0,16.3102,16.5835,16.277,16.5421,48855.0
2020-07-16 11:00:00,19.98,20.25,19.91,20.19,81575.0,16.5504,16.774,16.4924,16.7243,81575.0
2020-07-16 11:30:00,20.19,20.21,20.02,20.04,25075.0,16.7243,16.7409,16.5835,16.6001,25075.0
2020-07-16 12:00:00,20.02,20.12,19.95,20.04,25376.0,16.5835,16.6664,16.5255,16.6001,25376.0
2020-07-16 12:30:00,20.05,20.05,19.86,19.91,37071.0,16.6084,16.6084,16.451,16.4924,37071.0
2020-07-16 13:00:00,19.9,19.96,19.85,19.88,19493.0,16.4841,16.5338,16.4427,16.4676,19493.0
2020-07-16 13:30:00,19.88,19.89,19.75,19.82,40026.0,16.4676,16.4758,16.3599,16.4179,40026.0
2020-07-16 14:00:00,19.83,19.84,19.7,19.78,35374.0,16.4261,16.4344,16.3185,16.3847,35374.0
2020-07-16 14:30:00,19.77,19.77,19.49,19.5,37795.0,16.3764,16.3764,16.1445,16.1528,37795.0
2020-07-16 15:00:00,19.53,19.79,19.48,19.79,64204.0,16.1776,16.393,16.1362,16.393,64204.0
2020-07-16 15:30:00,19.78,19.82,19.65,19.73,154117.0,16.3847,16.4179,16.277,16.3433,154117.0
2020-07-17 09:30:00,18.94,19.31,18.83,18.91,228751.0,15.6889,15.9954,15.5978,15.6641,228751.0
2020-07-17 10:00:00,18.87,19.1,18.84,18.94,99146.0,15.6309,15.8214,15.6061,15.6889,99146.0
2020-07-17 10:30:00,18.97,19.09,18.84,19.07,88228.0,15.7138,15.8132,15.6061,15.7966,88228.0
2020-07-17 11:00:00,19.08,19.17,18.86,18.87,146635.0,15.8049,15.8794,15.6226,15.6309,146635.0
2020-07-17 11:30:00,18.86,19.04,18.85,18.93,40782.0,15.6226,15.7717,15.6144,15.6806,40782.0
2020-07-17 12:00:00,18.95,18.95,18.79,18.8,63455.0,15.6972,15.6972,15.5647,15.5729,63455.0
2020-07-17 12:30:00,18.8,18.83,18.69,18.72,80788.0,15.5729,15.5978,15.4818,15.5067,80788.0
2020-07-17 13:00:00,18.73,18.86,18.71,18.77,55063.0,15.515,15.6226,15.4984,15.5481,55063.0
2020-07-17 13:30:00,18.77,18.8,18.66,18.68,98249.0,15.5481,15.5729,15.457,15.4735,98249.0
2020-07-17 14:00:00,18.68,18.68,18.51,18.54,144783.0,15.4735,15.4735,15.3327,15.3576,144783.0
2020-07-17 14:30:00,18.53,18.55,18.42,18.44,110069.0,15.3493,15.3659,15.2582,15.2747,110069.0
2020-07-17 15:00:00,18.44,18.5,18.33,18.43,144692.0,15.2747,15.3244,15.1836,15.2664,144692.0
2020-07-17 15:30:00,18.43,18.68,18.42,18.63,663710.0,15.2664,15.4735,15.2582,15.4321,663710.0
2020-07-20 09:30:00,18.42,18.51,18.03,18.09,145282.0,15.2582,15.3327,14.9351,14.9848,145282.0
2020-07-20 10:00:00,18.08,18.27,17.96,18.23,74315.0,14.9765,15.1339,14.8771,15.1008,74315.0
2020-07-20 10:30:00,18.25,18.31,18.17,18.18,60772.0,15.1173,15.167,15.0511,15.0594,60772.0
2020-07-20 11:00:00,18.17,18.28,18.15,18.17,58683.0,15.0511,15.1422,15.0345,15.0511,58683.0
2020-07-20 11:30:00,18.16,18.27,18.15,18.2,72103.0,15.0428,15.1339,15.0345,15.0759,72103.0
2020-07-20 12:00:00,18.2,18.26,18.13,18.21,65793.0,15.0759,15.1256,15.0179,15.0842,65793.0
2020-07-20 12:30:00,18.22,18.29,18.2,18.24,98279.0,15.0925,15.1505,15.0759,15.1091,98279.0
2020-07-20 13:00:00,18.24,18.32,18.22,18.3,72007.0,15.1091,15.1753,15.0925,15.1588,72007.0
2020-07-20 13:30:00,18.3,18.49,18.3,18.47,58333.0,15.1588,15.3161,15.1588,15.2996,58333.0
2020-07-20 14:00:00,18.48,18.51,18.28,18.31,98789.0,15.3079,15.3327,15.1422,15.167,98789.0
2020-07-20 14:30:00,18.32,18.36,18.27,18.27,87232.0,15.1753,15.2085,15.1339,15.1339,87232.0
2020-07-20 15:00:00,18.27,18.31,18.24,18.27,90852.0,15.1339,15.167,15.1091,15.1339,90852.0
2020-07-20 15:30:00,18.28,18.31,18.14,18.16,249717.0,15.1422,15.167,15.0262,15.0428,249717.0
2020-07-21 09:30:00,19.67,19.95,18.82,19.72,441376.0,16.2936,16.5255,15.5895,16.335,441376.0
2020-07-21 10:00:00,19.73,19.74,19.27,19.32,131878.0,16.3433,16.3516,15.9623,16.0037,131878.0
2020-07-21 10:30:00,19.32,19.48,19.28,19.39,139122.0,16.0037,16.1362,15.9705,16.0617,139122.0
2020-07-21 11:00:00,19.39,20.1,19.37,20.09,303504.0,16.0617,16.6498,16.0451,16.6415,303504.0
2020-07-21 11:30:00,20.1,20.24,20.02,20.18,199349.0,16.6498,16.7658,16.5835,16.7161,199349.0
2020-07-21 12:00:00,20.19,20.27,19.98,20.07,101907.0,16.7243,16.7906,16.5504,16.6249,101907.0
2020-07-21 12:30:00,20.07,20.29,20.03,20.23,119941.0,16.6249,16.8072,16.5918,16.7575,119941.0
2020-07-21 13:00:00,20.23,20.4,20.21,20.33,197943.0,16.7575,16.8983,16.7409,16.8403,197943.0
2020-07-21 13:30:00,20.32,20.34,20.16,20.17,113011.0,16.832,16.8486,16.6995,16.7078,113011.0
2020-07-21 14:00:00,20.15,20.24,20.01,20.14,86424.0,16.6912,16.7658,16.5752,16.6829,86424.0
2020-07-21 14:30:00,20.13,20.3,20.11,20.28,155291.0,16.6746,16.8155,16.6581,16.7989,155291.0
2020-07-21 15:00:00,20.28,20.45,20.25,20.36,245566.0,16.7989,16.9397,16.774,16.8652,245566.0
2020-07-21 15:30:00,20.36,20.68,20.34,20.66,530124.0,16.8652,17.1302,16.8486,17.1137,530124.0
2020-07-22 09:30:00,20.51,20.72,20.21,20.28,175598.0,16.9894,17.1634,16.7409,16.7989,175598.0
2020-07-22 10:00:00,20.29,20.46,20.15,20.45,90098.0,16.8072,16.948,16.6912,16.9397,90098.0
2020-07-22 10:30:00,20.44,20.83,20.44,20.83,93443.0,16.9314,17.2545,16.9314,17.2545,93443.0
2020-07-22 11:00:00,20.81,20.85,20.56,20.6,85063.0,17.2379,17.2711,17.0308,17.064,85063.0
2020-07-22 11:30:00,20.59,20.59,20.37,20.45,74991.0,17.0557,17.0557,16.8734,16.9397,74991.0
2020-07-22 12:00:00,20.43,20.46,20.37,20.43,49045.0,16.9231,16.948,16.8734,16.9231,49045.0
2020-07-22 12:30:00,20.43,20.49,20.33,20.34,47898.0,16.9231,16.9728,16.8403,16.8486,47898.0
2020-07-22 13:00:00,20.35,20.4,20.29,20.35,65859.0,16.8569,16.8983,16.8072,16.8569,65859.0
2020-07-22 13:30:00,20.35,20.47,20.33,20.43,52471.0,16.8569,16.9563,16.8403,16.9231,52471.0
2020-07-22 14:00:00,20.43,20.45,20.15,20.16,84350.0,16.9231,16.9397,16.6912,16.6995,84350.0
2020-07-22 14:30:00,20.16,20.25,20.1,20.24,73589.0,16.6995,16.774,16.6498,16.7658,73589.0
2020-07-22 15:00:00,20.24,20.32,20.2,20.26,84302.0,16.7658,16.832,16.7326,16.7823,84302.0
2020-07-22 15:30:00,20.27,20.4,20.23,20.4,211954.0,16.7906,16.8983,16.7575,16.8983,211954.0
2020-07-23 09:30:00,20.49,20.94,20.49,20.8,91502.0,16.9728,17.3456,16.9728,17.2296,91502.0
2020-07-23 10:00:00,20.81,20.93,20.68,20.72,91023.0,17.2379,17.3373,17.1302,17.1634,91023.0
2020-07-23 10:30:00,20.73,20.91,20.66,20.83,85425.0,17.1716,17.3208,17.1137,17.2545,85425.0
2020-07-23 11:00:00,20.84,20.89,20.77,20.88,61387.0,17.2628,17.3042,17.2048,17.2959,61387.0
2020-07-23 11:30:00,20.89,21.11,20.85,21.08,83345.0,17.3042,17.4864,17.2711,17.4616,83345.0
2020-07-23 12:00:00,21.09,21.29,21.03,21.25,42044.0,17.4699,17.6355,17.4202,17.6024,42044.0
2020-07-23 12:30:00,21.25,21.42,21.2,21.2,67621.0,17.6024,17.7432,17.561,17.561,67621.0
2020-07-23 13:00:00,21.2,21.27,21.11,21.27,52305.0,17.561,17.619,17.4864,17.619,52305.0
2020-07-23 13:30:00,21.27,21.32,21.06,21.12,86577.0,17.619,17.6604,17.445,17.4947,86577.0
2020-07-23 14:00:00,21.1,21.13,20.74,20.75,66608.0,17.4781,17.503,17.1799,17.1882,66608.0
2020-07-23 14:30:00,20.73,20.97,20.72,20.95,52560.0,17.1716,17.3705,17.1634,17.3539,52560.0
2020-07-23 15:00:00,20.96,21.03,20.89,20.98,63996.0,17.3622,17.4202,17.3042,17.3787,63996.0
2020-07-23 15:30:00,20.98,21.17,20.89,21.09,288844.0,17.3787,17.5361,17.3042,17.4699,288844.0
2020-07-24 09:30:00,21.26,21.56,21.04,21.07,93738.0,17.6107,17.8592,17.4284,17.4533,93738.0
2020-07-24 10:00:00,21.08,21.28,21.01,21.17,46930.0,17.4616,17.6272,17.4036,17.5361,46930.0
2020-07-24 10:30:00,21.19,21.39,21.14,21.14,37168.0,17.5527,17.7184,17.5113,17.5113,37168.0
2020-07-24 11:00:00,21.14,21.24,20.9,20.92,60140.0,17.5113,17.5941,17.3125,17.329,60140.0
2020-07-24 11:30:00,20.93,21.04,20.87,20.95,66645.0,17.3373,17.4284,17.2876,17.3539,66645.0
2020-07-24 12:00:00,20.96,21.15,20.93,21.1,148132.0,17.3622,17.5196,17.3373,17.4781,148132.0
2020-07-24 12:30:00,21.11,21.19,21.06,21.13,32790.0,17.4864,17.5527,17.445,17.503,32790.0
2020-07-24 13:00:00,21.12,21.18,21.04,21.08,56750.0,17.4947,17.5444,17.4284,17.4616,56750.0
2020-07-24 13:30:00,21.07,21.15,21.02,21.11,51973.0,17.4533,17.5196,17.4119,17.4864,51973.0
2020-07-24 14:00:00,21.1,21.16,21.06,21.15,36629.0,17.4781,17.5278,17.445,17.5196,36629.0
2020-07-24 14:30:00,21.15,21.16,21.07,21.12,113501.0,17.5196,17.5278,17.4533,17.4947,113501.0
2020-07-24 15:00:00,21.12,21.15,20.96,20.96,26397.0,17.4947,17.5196,17.3622,17.3622,26397.0
2020-07-24 15:30:00,20.97,21.01,20.89,20.9,137498.0,17.3705,17.4036,17.3042,17.3125,137498.0
2020-07-27 09:30:00,20.72,20.72,20.09,20.41,97895.0,17.1634,17.1634,16.6415,16.9066,97895.0
2020-07-27 10:00:00,20.39,20.56,20.23,20.48,48978.0,16.89,17.0308,16.7575,16.9646,48978.0
2020-07-27 10:30:00,20.46,20.48,20.25,20.26,43016.0,16.948,16.9646,16.774,16.7823,43016.0
2020-07-27 11:00:00,20.26,20.39,20.18,20.32,36569.0,16.7823,16.89,16.7161,16.832,36569.0
2020-07-27 11:30:00,20.32,20.34,20.13,20.19,30631.0,16.832,16.8486,16.6746,16.7243,30631.0
2020-07-27 12:00:00,20.19,20.24,20.15,20.24,17384.0,16.7243,16.7658,16.6912,16.7658,17384.0
2020-07-27 12:30:00,20.23,20.3,20.19,20.25,16999.0,16.7575,16.8155,16.7243,16.774,16999.0
2020-07-27 13:00:00,20.25,20.29,20.2,20.2,21585.0,16.774,16.8072,16.7326,16.7326,21585.0
2020-07-27 13:30:00,20.21,20.31,20.15,20.17,61608.0,16.7409,16.8237,16.6912,16.7078,61608.0
2020-07-27 14:00:00,20.18,20.18,20.05,20.11,31580.0,16.7161,16.7161,16.6084,16.6581,31580.0
2020-07-27 14:30:00,20.12,20.18,20.07,20.1,29924.0,16.6664,16.7161,16.6249,16.6498,29924.0
2020-07-27 15:00:00,20.09,20.26,20.07,20.25,55158.0,16.6415,16.7823,16.6249,16.774,55158.0
2020-07-27 15:30:00,20.23,20.35,20.21,20.29,174294.0,16.7575,16.8569,16.7409,16.8072,174294.0
2020-07-28 09:30:00,20.1,20.5,20.1,20.26,59860.0,16.6498,16.9811,16.6498,16.7823,59860.0
2020-07-28 10:00:00,20.28,20.41,20.07,20.1,59776.0,16.7989,16.9066,16.6249,16.6498,59776.0
2020-07-28 10:30:00,20.07,20.17,20.01,20.08,58080.0,16.6249,16.7078,16.5752,16.6332,58080.0
2020-07-28 11:00:00,20.07,20.25,20.02,20.17,40961.0,16.6249,16.774,16.5835,16.7078,40961.0
2020-07-28 11:30:00,20.17,20.23,20.08,20.23,22768.0,16.7078,16.7575,16.6332,16.7575,22768.0
2020-07-28 12:00:00,20.22,20.25,20.04,20.07,30496.0,16.7492,16.774,16.6001,16.6249,30496.0
2020-07-28 12:30:00,20.08,20.16,20.0,20.13,49208.0,16.6332,16.6995,16.567,16.6746,49208.0
2020-07-28 13:00:00,20.13,20.19,20.09,20.17,16504.0,16.6746,16.7243,16.6415,16.7078,16504.0
2020-07-28 13:30:00,20.17,20.24,20.11,20.23,37252.0,16.7078,16.7658,16.6581,16.7575,37252.0
2020-07-28 14:00:00,20.22,20.35,20.21,20.29,34213.0,16.7492,16.8569,16.7409,16.8072,34213.0
2020-07-28 14:30:00,20.29,20.35,20.26,20.32,27837.0,16.8072,16.8569,16.7823,16.832,27837.0
2020-07-28 15:00:00,20.32,20.37,20.25,20.26,56120.0,16.832,16.8734,16.774,16.7823,56120.0
2020-07-28 15:30:00,20.27,20.29,20.19,20.2,158003.0,16.7906,16.8072,16.7243,16.7326,158003.0
2020-07-29 09:30:00,20.09,20.28,19.92,20.01,69118.0,16.6415,16.7989,16.5007,16.5752,69118.0
2020-07-29 10:00:00,19.97,20.1,19.87,20.06,55406.0,16.5421,16.6498,16.4593,16.6167,55406.0
2020-07-29 10:30:00,20.06,20.1,20.0,20.08,33672.0,16.6167,16.6498,16.567,16.6332,33672.0
2020-07-29 11:00:00,20.08,20.27,20.06,20.27,30951.0,16.6332,16.7906,16.6167,16.7906,30951.0
2020-07-29 11:30:00,20.26,20.42,20.23,20.42,31817.0,16.7823,16.9149,16.7575,16.9149,31817.0
2020-07-29 12:00:00,20.41,20.62,20.41,20.55,45010.0,16.9066,17.0805,16.9066,17.0225,45010.0
2020-07-29 12:30:00,20.53,20.61,20.47,20.52,15446.0,17.006,17.0722,16.9563,16.9977,15446.0
2020-07-29 13:00:00,20.52,20.63,20.5,20.63,16553.0,16.9977,17.0888,16.9811,17.0888,16553.0
2020-07-29 13:30:00,20.64,20.75,20.56,20.75,21061.0,17.0971,17.1882,17.0308,17.1882,21061.0
2020-07-29 14:00:00,20.82,20.83,20.66,20.7,24579.0,17.2462,17.2545,17.1137,17.1468,24579.0
2020-07-29 14:30:00,20.7,20.89,20.69,20.83,35223.0,17.1468,17.3042,17.1385,17.2545,35223.0
2020-07-29 15:00:00,20.84,21.04,20.78,21.0,68892.0,17.2628,17.4284,17.2131,17.3953,68892.0
2020-07-29 15:30:00,21.0,21.1,21.0,21.06,125444.0,17.3953,17.4781,17.3953,17.445,125444.0
2020-07-30 09:30:00,20.28,20.31,19.95,20.08,76235.0,16.7989,16.8237,16.5255,16.6332,76235.0
2020-07-30 10:00:00,20.08,20.3,19.97,20.07,67030.0,16.6332,16.8155,16.5421,16.6249,67030.0
2020-07-30 10:30:00,20.1,20.11,19.98,20.08,39985.0,16.6498,16.6581,16.5504,16.6332,39985.0
2020-07-30 11:00:00,20.08,20.33,20.02,20.16,42922.0,16.6332,16.8403,16.5835,16.6995,42922.0
2020-07-30 11:30:00,20.16,20.18,20.05,20.09,21890.0,16.6995,16.7161,16.6084,16.6415,21890.0
2020-07-30 12:00:00,20.11,20.19,20.06,20.12,17421.0,16.6581,16.7243,16.6167,16.6664,17421.0
2020-07-30 12:30:00,20.14,20.33,20.14,20.3,24500.0,16.6829,16.8403,16.6829,16.8155,24500.0
2020-07-30 13:00:00,20.31,20.38,20.21,20.24,50895.0,16.8237,16.8817,16.7409,16.7658,50895.0
2020-07-30 13:30:00,20.23,20.31,20.18,20.2,29479.0,16.7575,16.8237,16.7161,16.7326,29479.0
2020-07-30 14:00:00,20.2,20.3,20.16,20.26,29885.0,16.7326,16.8155,16.6995,16.7823,29885.0
2020-07-30 14:30:00,20.27,20.34,20.24,20.27,76904.0,16.7906,16.8486,16.7658,16.7906,76904.0
2020-07-30 15:00:00,20.27,20.36,20.27,20.32,72807.0,16.7906,16.8652,16.7906,16.832,72807.0
2020-07-30 15:30:00,20.32,20.39,20.26,20.29,142086.0,16.832,16.89,16.7823,16.8072,142086.0
2020-07-31 09:30:00,20.2,20.35,19.5,20.31,220842.0,16.7326,16.8569,16.1528,16.8237,220842.0
2020-07-31 10:00:00,20.26,20.31,19.78,19.81,79156.0,16.7823,16.8237,16.3847,16.4096,79156.0
2020-07-31 10:30:00,19.83,19.87,19.67,19.84,43408.0,16.4261,16.4593,16.2936,16.4344,43408.0
2020-07-31 11:00:00,19.86,19.92,19.79,19.91,31877.0,16.451,16.5007,16.393,16.4924,31877.0
2020-07-31 11:30:00,19.92,19.92,19.8,19.8,29564.0,16.5007,16.5007,16.4013,16.4013,29564.0
2020-07-31 12:00:00,19.8,19.83,19.7,19.81,14605.0,16.4013,16.4261,16.3185,16.4096,14605.0
2020-07-31 12:30:00,19.83,19.83,19.72,19.77,25792.0,16.4261,16.4261,16.335,16.3764,25792.0
2020-07-31 13:00:00,19.77,19.87,19.75,19.86,20924.0,16.3764,16.4593,16.3599,16.451,20924.0
2020-07-31 13:30:00,19.87,19.95,19.85,19.94,19574.0,16.4593,16.5255,16.4427,16.5173,19574.0
2020-07-31 14:00:00,19.94,19.99,19.85,19.88,19437.0,16.5173,16.5587,16.4427,16.4676,19437.0
2020-07-31 14:30:00,19.92,20.01,19.89,20.0,33476.0,16.5007,16.5752,16.4758,16.567,33476.0
2020-07-31 15:00:00,20.01,20.02,19.89,19.9,29418.0,16.5752,16.5835,16.4758,16.4841,29418.0
2020-07-31 15:30:00,19.91,20.17,19.91,20.16,165473.0,16.4924,16.7078,16.4924,16.6995,165473.0
2020-08-03 09:30:00,20.1,20.19,19.84,20.12,60082.0,16.6498,16.7243,16.4344,16.6664,60082.0
2020-08-03 10:00:00,20.14,20.31,20.14,20.19,38850.0,16.6829,16.8237,16.6829,16.7243,38850.0
2020-08-03 10:30:00,20.2,20.28,20.04,20.1,23909.0,16.7326,16.7989,16.6001,16.6498,23909.0
2020-08-03 11:00:00,20.11,20.23,20.02,20.18,30433.0,16.6581,16.7575,16.5835,16.7161,30433.0
2020-08-03 11:30:00,20.18,20.27,20.15,20.16,20699.0,16.7161,16.7906,16.6912,16.6995,20699.0
2020-08-03 12:00:00,20.17,20.23,20.15,20.18,9141.0,16.7078,16.7575,16.6912,16.7161,9141.0
2020-08-03 12:30:00,20.16,20.2,20.13,20.14,13579.0,16.6995,16.7326,16.6746,16.6829,13579.0
2020-08-03 13:00:00,20.14,20.17,20.03,20.14,44457.0,16.6829,16.7078,16.5918,16.6829,44457.0
2020-08-03 13:30:00,20.15,20.2,20.06,20.08,22396.0,16.6912,16.7326,16.6167,16.6332,22396.0
2020-08-03 14:00:00,20.08,20.12,20.02,20.11,21966.0,16.6332,16.6664,16.5835,16.6581,21966.0
2020-08-03 14:30:00,20.11,20.14,20.08,20.11,19694.0,16.6581,16.6829,16.6332,16.6581,19694.0
2020-08-03 15:00:00,20.11,20.12,20.03,20.05,27349.0,16.6581,16.6664,16.5918,16.6084,27349.0
2020-08-03 15:30:00,20.05,20.09,19.9,20.01,124060.0,16.6084,16.6415,16.4841,16.5752,124060.0
2020-08-04 09:30:00,19.99,20.08,19.74,19.81,54964.0,16.5587,16.6332,16.3516,16.4096,54964.0
2020-08-04 10:00:00,19.77,19.96,19.71,19.73,37002.0,16.3764,16.5338,16.3267,16.3433,37002.0
2020-08-04 10:30:00,19.74,19.9,19.71,19.85,60130.0,16.3516,16.4841,16.3267,16.4427,60130.0
2020-08-04 11:00:00,19.88,19.9,19.78,19.85,20336.0,16.4676,16.4841,16.3847,16.4427,20336.0
2020-08-04 11:30:00,19.85,19.88,19.73,19.73,68537.0,16.4427,16.4676,16.3433,16.3433,68537.0
2020-08-04 12:00:00,19.74,19.76,19.64,19.67,24962.0,16.3516,16.3682,16.2687,16.2936,24962.0
2020-08-04 12:30:00,19.67,19.83,19.67,19.82,30258.0,16.2936,16.4261,16.2936,16.4179,30258.0
2020-08-04 13:00:00,19.82,19.89,19.79,19.89,32473.0,16.4179,16.4758,16.393,16.4758,32473.0
2020-08-04 13:30:00,19.89,19.93,19.86,19.86,35803.0,16.4758,16.509,16.451,16.451,35803.0
2020-08-04 14:00:00,19.87,19.92,19.82,19.85,35007.0,16.4593,16.5007,16.4179,16.4427,35007.0
2020-08-04 14:30:00,19.87,19.94,19.83,19.94,32093.0,16.4593,16.5173,16.4261,16.5173,32093.0
2020-08-04 15:00:00,19.94,19.94,19.87,19.88,48629.0,16.5173,16.5173,16.4593,16.4676,48629.0
2020-08-04 15:30:00,19.88,19.88,19.77,19.85,144687.0,16.4676,16.4676,16.3764,16.4427,144687.0
2020-08-05 09:30:00,20.03,20.46,20.03,20.16,65026.0,16.5918,16.948,16.5918,16.6995,65026.0
2020-08-05 10:00:00,20.17,20.28,20.1,20.18,48565.0,16.7078,16.7989,16.6498,16.7161,48565.0
2020-08-05 10:30:00,20.19,20.41,20.11,20.41,34570.0,16.7243,16.9066,16.6581,16.9066,34570.0
2020-08-05 11:00:00,20.43,20.5,20.39,20.48,31031.0,16.9231,16.9811,16.89,16.9646,31031.0
2020-08-05 11:30:00,20.47,20.49,20.28,20.32,47126.0,16.9563,16.9728,16.7989,16.832,47126.0
2020-08-05 12:00:00,20.32,20.38,20.28,20.32,23413.0,16.832,16.8817,16.7989,16.832,23413.0
2020-08-05 12:30:00,20.3,20.3,20.21,20.24,19177.0,16.8155,16.8155,16.7409,16.7658,19177.0
2020-08-05 13:00:00,20.23,20.33,20.17,20.31,33281.0,16.7575,16.8403,16.7078,16.8237,33281.0
2020-08-05 13:30:00,20.31,20.32,20.25,20.29,24379.0,16.8237,16.832,16.774,16.8072,24379.0
2020-08-05 14:00:00,20.29,20.35,20.28,20.34,21768.0,16.8072,16.8569,16.7989,16.8486,21768.0
2020-08-05 14:30:00,20.33,20.44,20.33,20.34,23525.0,16.8403,16.9314,16.8403,16.8486,23525.0
2020-08-05 15:00:00,20.34,20.45,20.34,20.39,31092.0,16.8486,16.9397,16.8486,16.89,31092.0
2020-08-05 15:30:00,20.4,20.46,20.32,20.38,215074.0,16.8983,16.948,16.832,16.8817,215074.0
2020-08-06 09:30:00,20.21,20.3,20.08,20.25,20275.0,16.7409,16.8155,16.6332,16.774,20275.0
2020-08-06 10:00:00,20.29,20.38,20.18,20.35,86985.0,16.8072,16.8817,16.7161,16.8569,86985.0
2020-08-06 10:30:00,20.34,20.39,20.15,20.2,22029.0,16.8486,16.89,16.6912,16.7326,22029.0
2020-08-06 11:00:00,20.2,20.2,20.04,20.08,24603.0,16.7326,16.7326,16.6001,16.6332,24603.0
2020-08-06 11:30:00,20.06,20.07,19.95,20.06,29117.0,16.6167,16.6249,16.5255,16.6167,29117.0
2020-08-06 12:00:00,20.07,20.07,19.96,20.05,29895.0,16.6249,16.6249,16.5338,16.6084,29895.0
2020-08-06 12:30:00,20.04,20.05,19.95,20.01,14445.0,16.6001,16.6084,16.5255,16.5752,14445.0
2020-08-06 13:00:00,20.03,20.04,19.97,20.02,15314.0,16.5918,16.6001,16.5421,16.5835,15314.0
2020-08-06 13:30:00,20.02,20.06,19.97,20.02,27171.0,16.5835,16.6167,16.5421,16.5835,27171.0
2020-08-06 14:00:00,20.02,20.14,20.02,20.14,18995.0,16.5835,16.6829,16.5835,16.6829,18995.0
2020-08-06 14:30:00,20.14,20.22,20.12,20.22,23986.0,16.6829,16.7492,16.6664,16.7492,23986.0
2020-08-06 15:00:00,20.21,20.23,20.16,20.2,55885.0,16.7409,16.7575,16.6995,16.7326,55885.0
2020-08-06 15:30:00,20.21,20.24,20.08,20.18,150723.0,16.7409,16.7658,16.6332,16.7161,150723.0
2020-08-07 09:30:00,19.95,20.03,19.67,19.97,74020.0,16.5255,16.5918,16.2936,16.5421,74020.0
2020-08-07 10:00:00,19.96,20.17,19.94,20.17,53499.0,16.5338,16.7078,16.5173,16.7078,53499.0
2020-08-07 10:30:00,20.17,20.27,20.14,20.21,62140.0,16.7078,16.7906,16.6829,16.7409,62140.0
2020-08-07 11:00:00,20.21,20.5,20.21,20.45,63425.0,16.7409,16.9811,16.7409,16.9397,63425.0
2020-08-07 11:30:00,20.42,20.42,20.23,20.27,59295.0,16.9149,16.9149,16.7575,16.7906,59295.0
2020-08-07 12:00:00,20.27,20.6,20.25,20.59,103482.0,16.7906,17.064,16.774,17.0557,103482.0
2020-08-07 12:30:00,20.59,20.83,20.57,20.82,71930.0,17.0557,17.2545,17.0391,17.2462,71930.0
2020-08-07 13:00:00,20.81,21.17,20.77,21.16,81362.0,17.2379,17.5361,17.2048,17.5278,81362.0
2020-08-07 13:30:00,21.17,21.21,21.05,21.14,87653.0,17.5361,17.5693,17.4367,17.5113,87653.0
2020-08-07 14:00:00,21.16,21.22,21.05,21.18,99533.0,17.5278,17.5775,17.4367,17.5444,99533.0
2020-08-07 14:30:00,21.15,21.32,21.12,21.32,74082.0,17.5196,17.6604,17.4947,17.6604,74082.0
2020-08-07 15:00:00,21.28,21.39,21.27,21.36,77902.0,17.6272,17.7184,17.619,17.6935,77902.0
2020-08-07 15:30:00,21.37,21.42,21.25,21.41,392693.0,17.7018,17.7432,17.6024,17.7349,392693.0
2020-08-10 09:30:00,21.61,21.96,21.51,21.8,95329.0,17.9006,18.1905,17.8178,18.058,95329.0
2020-08-10 10:00:00,21.83,22.14,21.69,22.0,90960.0,18.0828,18.3396,17.9669,18.2237,90960.0
2020-08-10 10:30:00,22.01,22.24,21.97,22.14,71860.0,18.2319,18.4225,18.1988,18.3396,71860.0
2020-08-10 11:00:00,22.13,22.29,22.03,22.23,67089.0,18.3313,18.4639,18.2485,18.4142,67089.0
2020-08-10 11:30:00,22.2,22.3,22.14,22.14,37512.0,18.3893,18.4722,18.3396,18.3396,37512.0
2020-08-10 12:00:00,22.11,22.11,22.0,22.01,41998.0,18.3148,18.3148,18.2237,18.2319,41998.0
2020-08-10 12:30:00,22.0,22.03,21.85,21.9,23549.0,18.2237,18.2485,18.0994,18.1408,23549.0
2020-08-10 13:00:00,21.91,21.97,21.68,21.77,70569.0,18.1491,18.1988,17.9586,18.0331,70569.0
2020-08-10 13:30:00,21.76,21.95,21.76,21.88,32161.0,18.0248,18.1822,18.0248,18.1242,32161.0
2020-08-10 14:00:00,21.87,21.89,21.8,21.86,24519.0,18.116,18.1325,18.058,18.1077,24519.0
2020-08-10 14:30:00,21.85,21.87,21.7,21.71,23751.0,18.0994,18.116,17.9751,17.9834,23751.0
2020-08-10 15:00:00,21.71,21.95,21.69,21.92,28520.0,17.9834,18.1822,17.9669,18.1574,28520.0
2020-08-10 15:30:00,21.91,21.99,21.85,21.9,98147.0,18.1491,18.2154,18.0994,18.1408,98147.0
2020-08-11 09:30:00,22.74,23.09,22.46,22.57,146709.0,18.8366,19.1265,18.6047,18.6958,146709.0
2020-08-11 10:00:00,22.52,22.93,22.52,22.86,205526.0,18.6544,18.994,18.6544,18.936,205526.0
2020-08-11 10:30:00,22.88,22.99,22.73,22.75,69082.0,18.9526,19.0437,18.8283,18.8449,69082.0
2020-08-11 11:00:00,22.77,22.81,22.58,22.65,36334.0,18.8615,18.8946,18.7041,18.7621,36334.0
2020-08-11 11:30:00,22.63,22.77,22.63,22.7,36761.0,18.7455,18.8615,18.7455,18.8035,36761.0
2020-08-11 12:00:00,22.71,22.84,22.66,22.84,48130.0,18.8118,18.9195,18.7704,18.9195,48130.0
2020-08-11 12:30:00,22.84,22.88,22.69,22.78,38527.0,18.9195,18.9526,18.7952,18.8698,38527.0
2020-08-11 13:00:00,22.8,22.94,22.76,22.92,32286.0,18.8863,19.0023,18.8532,18.9857,32286.0
2020-08-11 13:30:00,22.91,23.03,22.91,23.02,69666.0,18.9774,19.0768,18.9774,19.0686,69666.0
2020-08-11 14:00:00,23.02,23.07,22.93,22.95,40618.0,19.0686,19.11,18.994,19.0106,40618.0
2020-08-11 14:30:00,22.96,22.98,22.79,22.85,38047.0,19.0189,19.0354,18.878,18.9277,38047.0
2020-08-11 15:00:00,22.84,22.92,22.51,22.63,108141.0,18.9195,18.9857,18.6461,18.7455,108141.0
2020-08-11 15:30:00,22.63,22.66,22.19,22.28,161676.0,18.7455,18.7704,18.381,18.4556,161676.0
2020-08-12 09:30:00,23.0,23.13,22.51,22.52,62772.0,19.052,19.1597,18.6461,18.6544,62772.0
2020-08-12 10:00:00,22.5,22.67,22.36,22.42,76174.0,18.6378,18.7786,18.5219,18.5716,76174.0
2020-08-12 10:30:00,22.46,22.46,22.24,22.32,22166.0,18.6047,18.6047,18.4225,18.4887,22166.0
2020-08-12 11:00:00,22.3,22.43,22.07,22.1,55425.0,18.4722,18.5798,18.2816,18.3065,55425.0
2020-08-12 11:30:00,22.1,22.2,21.84,21.87,91419.0,18.3065,18.3893,18.0911,18.116,91419.0
2020-08-12 12:00:00,21.87,21.92,21.77,21.77,49436.0,18.116,18.1574,18.0331,18.0331,49436.0
2020-08-12 12:30:00,21.78,21.89,21.65,21.67,24144.0,18.0414,18.1325,17.9337,17.9503,24144.0
2020-08-12 13:00:00,21.66,21.7,21.5,21.68,59248.0,17.942,17.9751,17.8095,17.9586,59248.0
2020-08-12 13:30:00,21.72,21.81,21.68,21.76,43888.0,17.9917,18.0663,17.9586,18.0248,43888.0
2020-08-12 14:00:00,21.76,21.91,21.71,21.9,46406.0,18.0248,18.1491,17.9834,18.1408,46406.0
2020-08-12 14:30:00,21.91,22.0,21.9,21.99,77949.0,18.1491,18.2237,18.1408,18.2154,77949.0
2020-08-12 15:00:00,21.99,22.1,21.91,22.06,28823.0,18.2154,18.3065,18.1491,18.2734,28823.0
2020-08-12 15:30:00,22.05,22.18,22.0,22.09,222491.0,18.2651,18.3728,18.2237,18.2982,222491.0
2020-08-13 09:30:00,21.84,22.11,21.64,21.95,34732.0,18.0911,18.3148,17.9254,18.1822,34732.0
2020-08-13 10:00:00,21.92,22.09,21.83,21.94,26993.0,18.1574,18.2982,18.0828,18.1739,26993.0
2020-08-13 10:30:00,21.88,21.9,21.69,21.78,41600.0,18.1242,18.1408,17.9669,18.0414,41600.0
2020-08-13 11:00:00,21.7,21.82,21.63,21.7,87035.0,17.9751,18.0745,17.9172,17.9751,87035.0
2020-08-13 11:30:00,21.7,21.81,21.67,21.75,77204.0,17.9751,18.0663,17.9503,18.0166,77204.0
2020-08-13 12:00:00,21.75,21.76,21.7,21.7,50844.0,18.0166,18.0248,17.9751,17.9751,50844.0
2020-08-13 12:30:00,21.69,21.74,21.64,21.69,19853.0,17.9669,18.0083,17.9254,17.9669,19853.0
2020-08-13 13:00:00,21.69,21.97,21.67,21.96,127013.0,17.9669,18.1988,17.9503,18.1905,127013.0
2020-08-13 13:30:00,21.95,22.03,21.89,21.96,36264.0,18.1822,18.2485,18.1325,18.1905,36264.0
2020-08-13 14:00:00,21.94,22.02,21.85,21.92,24818.0,18.1739,18.2402,18.0994,18.1574,24818.0
2020-08-13 14:30:00,21.92,21.92,21.7,21.74,39731.0,18.1574,18.1574,17.9751,18.0083,39731.0
2020-08-13 15:00:00,21.74,21.9,21.67,21.87,45273.0,18.0083,18.1408,17.9503,18.116,45273.0
2020-08-13 15:30:00,21.86,21.88,21.72,21.75,147999.0,18.1077,18.1242,17.9917,18.0166,147999.0
2020-08-14 09:30:00,21.52,21.81,21.39,21.8,58718.0,17.826,18.0663,17.7184,18.058,58718.0
2020-08-14 10:00:00,21.84,22.18,21.79,22.16,53985.0,18.0911,18.3728,18.0497,18.3562,53985.0
2020-08-14 10:30:00,22.17,22.21,22.04,22.15,27506.0,18.3645,18.3976,18.2568,18.3479,27506.0
2020-08-14 11:00:00,22.17,22.18,21.97,22.17,36635.0,18.3645,18.3728,18.1988,18.3645,36635.0
2020-08-14 11:30:00,22.18,22.26,22.11,22.26,21273.0,18.3728,18.439,18.3148,18.439,21273.0
2020-08-14 12:00:00,22.25,22.34,22.17,22.23,19995.0,18.4307,18.5053,18.3645,18.4142,19995.0
2020-08-14 12:30:00,22.25,22.27,22.16,22.18,16516.0,18.4307,18.4473,18.3562,18.3728,16516.0
2020-08-14 13:00:00,22.18,22.25,22.16,22.25,13073.0,18.3728,18.4307,18.3562,18.4307,13073.0
2020-08-14 13:30:00,22.24,22.38,22.24,22.35,30912.0,18.4225,18.5384,18.4225,18.5136,30912.0
2020-08-14 14:00:00,22.35,22.36,22.29,22.3,11646.0,18.5136,18.5219,18.4639,18.4722,11646.0
2020-08-14 14:30:00,22.3,22.31,22.11,22.12,17125.0,18.4722,18.4804,18.3148,18.3231,17125.0
2020-08-14 15:00:00,22.11,22.14,22.05,22.12,20192.0,18.3148,18.3396,18.2651,18.3231,20192.0
2020-08-14 15:30:00,22.11,22.17,22.02,22.14,98831.0,18.3148,18.3645,18.2402,18.3396,98831.0
2020-08-17 09:30:00,22.0,22.0,21.6,21.66,103501.0,18.2237,18.2237,17.8923,17.942,103501.0
2020-08-17 10:00:00,21.68,21.87,21.56,21.77,33460.0,17.9586,18.116,17.8592,18.0331,33460.0
2020-08-17 10:30:00,21.77,21.87,21.72,21.75,28124.0,18.0331,18.116,17.9917,18.0166,28124.0
2020-08-17 11:00:00,21.73,21.81,21.69,21.7,49747.0,18.0,18.0663,17.9669,17.9751,49747.0
2020-08-17 11:30:00,21.68,21.77,21.61,21.72,30778.0,17.9586,18.0331,17.9006,17.9917,30778.0
2020-08-17 12:00:00,21.73,21.78,21.68,21.69,23441.0,18.0,18.0414,17.9586,17.9669,23441.0
2020-08-17 12:30:00,21.7,21.73,21.62,21.65,37986.0,17.9751,18.0,17.9089,17.9337,37986.0
2020-08-17 13:00:00,21.64,21.66,21.54,21.6,30148.0,17.9254,17.942,17.8426,17.8923,30148.0
2020-08-17 13:30:00,21.6,21.6,21.53,21.54,27425.0,17.8923,17.8923,17.8343,17.8426,27425.0
2020-08-17 14:00:00,21.54,21.59,21.49,21.55,43281.0,17.8426,17.884,17.8012,17.8509,43281.0
2020-08-17 14:30:00,21.55,21.62,21.55,21.57,39038.0,17.8509,17.9089,17.8509,17.8675,39038.0
2020-08-17 15:00:00,21.57,21.58,21.51,21.54,35835.0,17.8675,17.8757,17.8178,17.8426,35835.0
2020-08-17 15:30:00,21.54,21.62,21.43,21.5,149264.0,17.8426,17.9089,17.7515,17.8095,149264.0
2020-08-18 09:30:00,21.55,21.55,21.29,21.31,31520.0,17.8509,17.8509,17.6355,17.6521,31520.0
2020-08-18 10:00:00,21.28,21.37,21.12,21.14,35316.0,17.6272,17.7018,17.4947,17.5113,35316.0
2020-08-18 10:30:00,21.14,21.16,20.95,21.01,50723.0,17.5113,17.5278,17.3539,17.4036,50723.0
2020-08-18 11:00:00,21.01,21.16,20.99,21.13,16839.0,17.4036,17.5278,17.387,17.503,16839.0
2020-08-18 11:30:00,21.14,21.16,21.05,21.1,39840.0,17.5113,17.5278,17.4367,17.4781,39840.0
2020-08-18 12:00:00,21.1,21.15,20.94,20.98,47326.0,17.4781,17.5196,17.3456,17.3787,47326.0
2020-08-18 12:30:00,20.99,21.08,20.93,21.02,110927.0,17.387,17.4616,17.3373,17.4119,110927.0
2020-08-18 13:00:00,21.03,21.08,21.03,21.04,23097.0,17.4202,17.4616,17.4202,17.4284,23097.0
2020-08-18 13:30:00,21.05,21.17,21.04,21.14,48048.0,17.4367,17.5361,17.4284,17.5113,48048.0
2020-08-18 14:00:00,21.14,21.16,21.06,21.08,38962.0,17.5113,17.5278,17.445,17.4616,38962.0
2020-08-18 14:30:00,21.09,21.1,21.03,21.06,30983.0,17.4699,17.4781,17.4202,17.445,30983.0
2020-08-18 15:00:00,21.07,21.08,20.98,20.98,50805.0,17.4533,17.4616,17.3787,17.3787,50805.0
2020-08-18 15:30:00,20.98,21.01,20.85,20.9,148347.0,17.3787,17.4036,17.2711,17.3125,148347.0
2020-08-19 09:30:00,20.9,21.43,20.79,21.39,37291.0,17.3125,17.7515,17.2213,17.7184,37291.0
2020-08-19 10:00:00,21.35,21.36,21.09,21.23,27493.0,17.6852,17.6935,17.4699,17.5858,27493.0
2020-08-19 10:30:00,21.24,21.43,21.18,21.34,19578.0,17.5941,17.7515,17.5444,17.6769,19578.0
2020-08-19 11:00:00,21.33,21.41,21.27,21.4,33896.0,17.6687,17.7349,17.619,17.7266,33896.0
2020-08-19 11:30:00,21.39,21.52,21.39,21.45,35150.0,17.7184,17.826,17.7184,17.7681,35150.0
2020-08-19 12:00:00,21.43,21.43,21.34,21.35,28889.0,17.7515,17.7515,17.6769,17.6852,28889.0
2020-08-19 12:30:00,21.37,21.37,21.23,21.26,14589.0,17.7018,17.7018,17.5858,17.6107,14589.0
2020-08-19 13:00:00,21.26,21.4,21.26,21.35,25220.0,17.6107,17.7266,17.6107,17.6852,25220.0
2020-08-19 13:30:00,21.34,21.34,21.24,21.32,19845.0,17.6769,17.6769,17.5941,17.6604,19845.0
2020-08-19 14:00:00,21.32,21.55,21.31,21.47,20957.0,17.6604,17.8509,17.6521,17.7846,20957.0
2020-08-19 14:30:00,21.46,21.47,21.39,21.46,16589.0,17.7763,17.7846,17.7184,17.7763,16589.0
2020-08-19 15:00:00,21.47,21.5,21.32,21.33,43935.0,17.7846,17.8095,17.6604,17.6687,43935.0
2020-08-19 15:30:00,21.31,21.36,21.23,21.33,146010.0,17.6521,17.6935,17.5858,17.6687,146010.0
2020-08-20 09:30:00,20.81,21.01,20.69,20.99,70228.0,17.2379,17.4036,17.1385,17.387,70228.0
2020-08-20 10:00:00,20.97,21.12,20.96,21.03,40337.0,17.3705,17.4947,17.3622,17.4202,40337.0
2020-08-20 10:30:00,21.04,21.07,20.82,20.84,62524.0,17.4284,17.4533,17.2462,17.2628,62524.0
2020-08-20 11:00:00,20.83,20.93,20.65,20.69,70552.0,17.2545,17.3373,17.1054,17.1385,70552.0
2020-08-20 11:30:00,20.68,20.81,20.67,20.75,41569.0,17.1302,17.2379,17.1219,17.1882,41569.0
2020-08-20 12:00:00,20.74,20.76,20.62,20.7,25635.0,17.1799,17.1965,17.0805,17.1468,25635.0
2020-08-20 12:30:00,20.7,20.85,20.69,20.8,27112.0,17.1468,17.2711,17.1385,17.2296,27112.0
2020-08-20 13:00:00,20.81,20.88,20.79,20.83,26774.0,17.2379,17.2959,17.2213,17.2545,26774.0
2020-08-20 13:30:00,20.84,20.88,20.73,20.75,89225.0,17.2628,17.2959,17.1716,17.1882,89225.0
2020-08-20 14:00:00,20.77,20.81,20.71,20.78,45092.0,17.2048,17.2379,17.1551,17.2131,45092.0
2020-08-20 14:30:00,20.79,20.85,20.76,20.84,20230.0,17.2213,17.2711,17.1965,17.2628,20230.0
2020-08-20 15:00:00,20.83,20.88,20.72,20.77,56311.0,17.2545,17.2959,17.1634,17.2048,56311.0
2020-08-20 15:30:00,20.77,20.83,20.7,20.7,199266.0,17.2048,17.2545,17.1468,17.1468,199266.0
2020-08-21 09:30:00,20.63,21.09,20.62,20.97,115455.0,17.0888,17.4699,17.0805,17.3705,115455.0
2020-08-21 10:00:00,20.98,21.02,20.73,20.73,51043.0,17.3787,17.4119,17.1716,17.1716,51043.0
2020-08-21 10:30:00,20.75,20.83,20.69,20.77,24589.0,17.1882,17.2545,17.1385,17.2048,24589.0
2020-08-21 11:00:00,20.79,20.89,20.76,20.79,16198.0,17.2213,17.3042,17.1965,17.2213,16198.0
2020-08-21 11:30:00,20.77,20.84,20.76,20.78,14794.0,17.2048,17.2628,17.1965,17.2131,14794.0
2020-08-21 12:00:00,20.77,20.83,20.67,20.68,20961.0,17.2048,17.2545,17.1219,17.1302,20961.0
2020-08-21 12:30:00,20.69,20.72,20.63,20.64,16534.0,17.1385,17.1634,17.0888,17.0971,16534.0
2020-08-21 13:00:00,20.62,20.79,20.62,20.78,34883.0,17.0805,17.2213,17.0805,17.2131,34883.0
2020-08-21 13:30:00,20.76,20.87,20.76,20.81,21867.0,17.1965,17.2876,17.1965,17.2379,21867.0
2020-08-21 14:00:00,20.82,20.88,20.82,20.87,19275.0,17.2462,17.2959,17.2462,17.2876,19275.0
2020-08-21 14:30:00,20.87,20.92,20.8,20.84,43564.0,17.2876,17.329,17.2296,17.2628,43564.0
2020-08-21 15:00:00,20.82,20.86,20.75,20.76,48706.0,17.2462,17.2793,17.1882,17.1965,48706.0
2020-08-21 15:30:00,20.75,20.81,20.74,20.78,167946.0,17.1882,17.2379,17.1799,17.2131,167946.0
2020-08-24 09:30:00,20.85,21.17,20.74,21.14,107890.0,17.2711,17.5361,17.1799,17.5113,107890.0
2020-08-24 10:00:00,21.09,21.46,21.09,21.46,70138.0,17.4699,17.7763,17.4699,17.7763,70138.0
2020-08-24 10:30:00,21.45,21.82,21.45,21.8,83765.0,17.7681,18.0745,17.7681,18.058,83765.0
2020-08-24 11:00:00,21.78,21.81,21.64,21.78,38089.0,18.0414,18.0663,17.9254,18.0414,38089.0
2020-08-24 11:30:00,21.79,21.85,21.69,21.73,23882.0,18.0497,18.0994,17.9669,18.0,23882.0
2020-08-24 12:00:00,21.71,21.92,21.67,21.91,52085.0,17.9834,18.1574,17.9503,18.1491,52085.0
2020-08-24 12:30:00,21.9,22.06,21.89,22.02,54804.0,18.1408,18.2734,18.1325,18.2402,54804.0
2020-08-24 13:00:00,22.03,22.06,21.87,21.96,60503.0,18.2485,18.2734,18.116,18.1905,60503.0
2020-08-24 13:30:00,21.97,21.99,21.87,21.89,22556.0,18.1988,18.2154,18.116,18.1325,22556.0
2020-08-24 14:00:00,21.86,21.96,21.81,21.96,22588.0,18.1077,18.1905,18.0663,18.1905,22588.0
2020-08-24 14:30:00,21.95,21.99,21.91,21.98,34966.0,18.1822,18.2154,18.1491,18.2071,34966.0
2020-08-24 15:00:00,21.98,22.04,21.95,22.02,25130.0,18.2071,18.2568,18.1822,18.2402,25130.0
2020-08-24 15:30:00,22.01,22.09,21.98,22.05,148111.0,18.2319,18.2982,18.2071,18.2651,148111.0
2020-08-25 09:30:00,22.48,22.58,21.98,22.4,144106.0,18.6213,18.7041,18.2071,18.555,144106.0
2020-08-25 10:00:00,22.42,22.44,22.11,22.16,83079.0,18.5716,18.5881,18.3148,18.3562,83079.0
2020-08-25 10:30:00,22.16,22.18,21.98,22.05,28047.0,18.3562,18.3728,18.2071,18.2651,28047.0
2020-08-25 11:00:00,22.04,22.1,21.93,22.07,33696.0,18.2568,18.3065,18.1657,18.2816,33696.0
2020-08-25 11:30:00,22.07,22.1,21.87,21.94,30241.0,18.2816,18.3065,18.116,18.1739,30241.0
2020-08-25 12:00:00,21.9,22.02,21.87,21.99,34219.0,18.1408,18.2402,18.116,18.2154,34219.0
2020-08-25 12:30:00,21.98,22.16,21.96,22.07,34696.0,18.2071,18.3562,18.1905,18.2816,34696.0
2020-08-25 13:00:00,22.05,22.18,22.01,22.16,37204.0,18.2651,18.3728,18.2319,18.3562,37204.0
2020-08-25 13:30:00,22.15,22.24,22.1,22.12,25498.0,18.3479,18.4225,18.3065,18.3231,25498.0
2020-08-25 14:00:00,22.13,22.17,22.09,22.17,27808.0,18.3313,18.3645,18.2982,18.3645,27808.0
2020-08-25 14:30:00,22.17,22.36,22.13,22.35,85795.0,18.3645,18.5219,18.3313,18.5136,85795.0
2020-08-25 15:00:00,22.35,22.48,22.32,22.41,122001.0,18.5136,18.6213,18.4887,18.5633,122001.0
2020-08-25 15:30:00,22.4,22.49,22.28,22.34,336732.0,18.555,18.6295,18.4556,18.5053,336732.0
2020-08-26 09:30:00,22.41,22.41,22.16,22.23,35014.0,18.5633,18.5633,18.3562,18.4142,35014.0
2020-08-26 10:00:00,22.24,22.36,21.8,21.81,54068.0,18.4225,18.5219,18.058,18.0663,54068.0
2020-08-26 10:30:00,21.79,21.95,21.74,21.94,47411.0,18.0497,18.1822,18.0083,18.1739,47411.0
2020-08-26 11:00:00,21.9,21.95,21.81,21.89,34157.0,18.1408,18.1822,18.0663,18.1325,34157.0
2020-08-26 11:30:00,21.87,21.99,21.86,21.94,35106.0,18.116,18.2154,18.1077,18.1739,35106.0
2020-08-26 12:00:00,21.94,21.97,21.84,21.91,26890.0,18.1739,18.1988,18.0911,18.1491,26890.0
2020-08-26 12:30:00,21.91,21.97,21.84,21.93,20080.0,18.1491,18.1988,18.0911,18.1657,20080.0
2020-08-26 13:00:00,21.92,21.93,21.82,21.85,23781.0,18.1574,18.1657,18.0745,18.0994,23781.0
2020-08-26 13:30:00,21.85,21.89,21.8,21.85,35412.0,18.0994,18.1325,18.058,18.0994,35412.0
2020-08-26 14:00:00,21.84,21.87,21.78,21.85,33776.0,18.0911,18.116,18.0414,18.0994,33776.0
2020-08-26 14:30:00,21.85,21.89,21.77,21.77,30760.0,18.0994,18.1325,18.0331,18.0331,30760.0
2020-08-26 15:00:00,21.77,21.83,21.74,21.76,39616.0,18.0331,18.0828,18.0083,18.0248,39616.0
2020-08-26 15:30:00,21.76,21.81,21.57,21.59,188627.0,18.0248,18.0663,17.8675,17.884,188627.0
2020-08-27 09:30:00,21.53,22.28,21.53,22.26,116619.0,17.8343,18.4556,17.8343,18.439,116619.0
2020-08-27 10:00:00,22.3,22.37,22.03,22.1,38418.0,18.4722,18.5301,18.2485,18.3065,38418.0
2020-08-27 10:30:00,22.09,22.12,21.96,22.11,17161.0,18.2982,18.3231,18.1905,18.3148,17161.0
2020-08-27 11:00:00,22.13,22.15,21.96,22.09,27817.0,18.3313,18.3479,18.1905,18.2982,27817.0
2020-08-27 11:30:00,22.09,22.19,22.07,22.13,18487.0,18.2982,18.381,18.2816,18.3313,18487.0
2020-08-27 12:00:00,22.15,22.18,22.02,22.02,12896.0,18.3479,18.3728,18.2402,18.2402,12896.0
2020-08-27 12:30:00,22.03,22.09,21.93,22.03,37873.0,18.2485,18.2982,18.1657,18.2485,37873.0
2020-08-27 13:00:00,22.04,22.15,21.92,22.08,31522.0,18.2568,18.3479,18.1574,18.2899,31522.0
2020-08-27 13:30:00,22.09,22.23,22.09,22.14,32240.0,18.2982,18.4142,18.2982,18.3396,32240.0
2020-08-27 14:00:00,22.13,22.23,22.13,22.17,22580.0,18.3313,18.4142,18.3313,18.3645,22580.0
2020-08-27 14:30:00,22.17,22.23,22.15,22.21,27822.0,18.3645,18.4142,18.3479,18.3976,27822.0
2020-08-27 15:00:00,22.2,22.4,22.2,22.4,49562.0,18.3893,18.555,18.3893,18.555,49562.0
2020-08-27 15:30:00,22.4,22.45,22.31,22.34,184025.0,18.555,18.5964,18.4804,18.5053,184025.0
2020-08-28 09:30:00,22.59,22.7,22.36,22.55,90651.0,18.7124,18.8035,18.5219,18.6792,90651.0
2020-08-28 10:00:00,22.54,22.64,22.44,22.49,53374.0,18.671,18.7538,18.5881,18.6295,53374.0
2020-08-28 10:30:00,22.5,22.66,22.49,22.51,34133.0,18.6378,18.7704,18.6295,18.6461,34133.0
2020-08-28 11:00:00,22.53,22.63,22.49,22.56,18213.0,18.6627,18.7455,18.6295,18.6875,18213.0
2020-08-28 11:30:00,22.56,22.66,22.56,22.62,30574.0,18.6875,18.7704,18.6875,18.7372,30574.0
2020-08-28 12:00:00,22.61,22.66,22.57,22.58,19075.0,18.7289,18.7704,18.6958,18.7041,19075.0
2020-08-28 12:30:00,22.58,22.62,22.53,22.6,25819.0,18.7041,18.7372,18.6627,18.7207,25819.0
2020-08-28 13:00:00,22.61,22.67,22.38,22.42,35436.0,18.7289,18.7786,18.5384,18.5716,35436.0
2020-08-28 13:30:00,22.41,22.47,22.27,22.3,38516.0,18.5633,18.613,18.4473,18.4722,38516.0
2020-08-28 14:00:00,22.29,22.53,22.28,22.45,55850.0,18.4639,18.6627,18.4556,18.5964,55850.0
2020-08-28 14:30:00,22.44,22.53,22.43,22.5,20204.0,18.5881,18.6627,18.5798,18.6378,20204.0
2020-08-28 15:00:00,22.49,22.56,22.48,22.48,48241.0,18.6295,18.6875,18.6213,18.6213,48241.0
2020-08-28 15:30:00,22.49,22.56,22.42,22.55,211935.0,18.6295,18.6875,18.5716,18.6792,211935.0
2020-08-31 09:30:00,22.5,22.55,21.87,21.97,59547.0,18.6378,18.6792,18.116,18.1988,59547.0
2020-08-31 10:00:00,21.97,22.23,21.95,22.13,55239.0,18.1988,18.4142,18.1822,18.3313,55239.0
2020-08-31 10:30:00,22.12,22.29,22.08,22.13,30571.0,18.3231,18.4639,18.2899,18.3313,30571.0
2020-08-31 11:00:00,22.12,22.18,21.98,22.02,28839.0,18.3231,18.3728,18.2071,18.2402,28839.0
2020-08-31 11:30:00,22.02,22.15,22.01,22.13,20708.0,18.2402,18.3479,18.2319,18.3313,20708.0
2020-08-31 12:00:00,22.1,22.14,22.02,22.03,18392.0,18.3065,18.3396,18.2402,18.2485,18392.0
2020-08-31 12:30:00,22.02,22.05,21.98,22.02,88731.0,18.2402,18.2651,18.2071,18.2402,88731.0
2020-08-31 13:00:00,22.02,22.03,21.94,21.97,20922.0,18.2402,18.2485,18.1739,18.1988,20922.0
2020-08-31 13:30:00,21.97,21.97,21.88,21.91,33642.0,18.1988,18.1988,18.1242,18.1491,33642.0
2020-08-31 14:00:00,21.92,21.96,21.9,21.9,18322.0,18.1574,18.1905,18.1408,18.1408,18322.0
2020-08-31 14:30:00,21.9,21.98,21.89,21.96,30558.0,18.1408,18.2071,18.1325,18.1905,30558.0
2020-08-31 15:00:00,21.96,22.04,21.95,21.99,28450.0,18.1905,18.2568,18.1822,18.2154,28450.0
2020-08-31 15:30:00,21.98,22.13,21.86,21.86,398767.0,18.2071,18.3313,18.1077,18.1077,398767.0
2020-09-01 09:30:00,21.57,22.05,21.38,22.04,71516.0,17.8675,18.2651,17.7101,18.2568,71516.0
2020-09-01 10:00:00,22.08,22.13,21.94,22.12,49983.0,18.2899,18.3313,18.1739,18.3231,49983.0
2020-09-01 10:30:00,22.12,22.3,22.12,22.24,24999.0,18.3231,18.4722,18.3231,18.4225,24999.0
2020-09-01 11:00:00,22.25,22.26,22.12,22.12,20424.0,18.4307,18.439,18.3231,18.3231,20424.0
2020-09-01 11:30:00,22.14,22.18,22.02,22.02,27256.0,18.3396,18.3728,18.2402,18.2402,27256.0
2020-09-01 12:00:00,22.03,22.07,21.81,21.84,45380.0,18.2485,18.2816,18.0663,18.0911,45380.0
2020-09-01 12:30:00,21.82,21.85,21.77,21.84,22962.0,18.0745,18.0994,18.0331,18.0911,22962.0
2020-09-01 13:00:00,21.85,21.89,21.8,21.8,21890.0,18.0994,18.1325,18.058,18.058,21890.0
2020-09-01 13:30:00,21.81,21.85,21.74,21.81,25036.0,18.0663,18.0994,18.0083,18.0663,25036.0
2020-09-01 14:00:00,21.82,21.87,21.8,21.85,13443.0,18.0745,18.116,18.058,18.0994,13443.0
2020-09-01 14:30:00,21.85,21.9,21.84,21.87,12828.0,18.0994,18.1408,18.0911,18.116,12828.0
2020-09-01 15:00:00,21.86,21.92,21.83,21.92,22133.0,18.1077,18.1574,18.0828,18.1574,22133.0
2020-09-01 15:30:00,21.91,22.03,21.9,22.03,95740.0,18.1491,18.2485,18.1408,18.2485,95740.0
2020-09-02 09:30:00,21.93,22.1,21.75,22.1,66114.0,18.1657,18.3065,18.0166,18.3065,66114.0
2020-09-02 10:00:00,22.07,22.07,21.77,21.9,29006.0,18.2816,18.2816,18.0331,18.1408,29006.0
2020-09-02 10:30:00,21.93,22.09,21.93,21.93,30246.0,18.1657,18.2982,18.1657,18.1657,30246.0
2020-09-02 11:00:00,21.95,22.11,21.94,21.99,23966.0,18.1822,18.3148,18.1739,18.2154,23966.0
2020-09-02 11:30:00,22.0,22.15,22.0,22.13,20775.0,18.2237,18.3479,18.2237,18.3313,20775.0
2020-09-02 12:00:00,22.12,22.18,22.06,22.17,24598.0,18.3231,18.3728,18.2734,18.3645,24598.0
2020-09-02 12:30:00,22.19,22.19,22.04,22.05,28047.0,18.381,18.381,18.2568,18.2651,28047.0
2020-09-02 13:00:00,22.05,22.18,22.01,22.16,33234.0,18.2651,18.3728,18.2319,18.3562,33234.0
2020-09-02 13:30:00,22.16,22.16,22.04,22.04,14383.0,18.3562,18.3562,18.2568,18.2568,14383.0
2020-09-02 14:00:00,22.02,22.03,21.96,22.0,21271.0,18.2402,18.2485,18.1905,18.2237,21271.0
2020-09-02 14:30:00,22.0,22.1,21.96,22.1,23428.0,18.2237,18.3065,18.1905,18.3065,23428.0
2020-09-02 15:00:00,22.1,22.2,22.07,22.18,26069.0,18.3065,18.3893,18.2816,18.3728,26069.0
2020-09-02 15:30:00,22.18,22.26,22.14,22.14,183778.0,18.3728,18.439,18.3396,18.3396,183778.0
2020-09-03 09:30:00,22.45,23.18,22.41,23.09,230549.0,18.5964,19.2011,18.5633,19.1265,230549.0
2020-09-03 10:00:00,23.04,23.07,22.54,22.54,35194.0,19.0851,19.11,18.671,18.671,35194.0
2020-09-03 10:30:00,22.53,22.67,22.52,22.6,45312.0,18.6627,18.7786,18.6544,18.7207,45312.0
2020-09-03 11:00:00,22.61,22.61,22.08,22.17,45797.0,18.7289,18.7289,18.2899,18.3645,45797.0
2020-09-03 11:30:00,22.16,22.4,22.09,22.3,26464.0,18.3562,18.555,18.2982,18.4722,26464.0
2020-09-03 12:00:00,22.31,22.45,22.3,22.4,11993.0,18.4804,18.5964,18.4722,18.555,11993.0
2020-09-03 12:30:00,22.4,22.4,22.19,22.2,11919.0,18.555,18.555,18.381,18.3893,11919.0
2020-09-03 13:00:00,22.19,22.27,22.12,22.2,18719.0,18.381,18.4473,18.3231,18.3893,18719.0
2020-09-03 13:30:00,22.19,22.23,22.09,22.17,17401.0,18.381,18.4142,18.2982,18.3645,17401.0
2020-09-03 14:00:00,22.15,22.21,22.12,22.18,16715.0,18.3479,18.3976,18.3231,18.3728,16715.0
2020-09-03 14:30:00,22.16,22.26,22.08,22.08,20798.0,18.3562,18.439,18.2899,18.2899,20798.0
2020-09-03 15:00:00,22.1,22.13,22.02,22.05,51192.0,18.3065,18.3313,18.2402,18.2651,51192.0
2020-09-03 15:30:00,22.04,22.19,22.0,22.14,203521.0,18.2568,18.381,18.2237,18.3396,203521.0
2020-09-04 09:30:00,22.92,23.01,22.35,22.68,155410.0,18.9857,19.0603,18.5136,18.7869,155410.0
2020-09-04 10:00:00,22.72,22.9,22.51,22.55,65017.0,18.8201,18.9692,18.6461,18.6792,65017.0
2020-09-04 10:30:00,22.6,22.62,22.2,22.31,40402.0,18.7207,18.7372,18.3893,18.4804,40402.0
2020-09-04 11:00:00,22.28,22.32,22.08,22.22,39158.0,18.4556,18.4887,18.2899,18.4059,39158.0
2020-09-04 11:30:00,22.23,22.3,22.07,22.24,57848.0,18.4142,18.4722,18.2816,18.4225,57848.0
2020-09-04 12:00:00,22.25,22.38,22.2,22.38,57485.0,18.4307,18.5384,18.3893,18.5384,57485.0
2020-09-04 12:30:00,22.38,22.6,22.35,22.53,92231.0,18.5384,18.7207,18.5136,18.6627,92231.0
2020-09-04 13:00:00,22.51,22.57,22.5,22.51,30438.0,18.6461,18.6958,18.6378,18.6461,30438.0
2020-09-04 13:30:00,22.5,22.59,22.39,22.59,33267.0,18.6378,18.7124,18.5467,18.7124,33267.0
2020-09-04 14:00:00,22.58,22.83,22.57,22.81,41361.0,18.7041,18.9112,18.6958,18.8946,41361.0
2020-09-04 14:30:00,22.8,23.0,22.77,22.92,116028.0,18.8863,19.052,18.8615,18.9857,116028.0
2020-09-04 15:00:00,22.91,22.93,22.8,22.86,45643.0,18.9774,18.994,18.8863,18.936,45643.0
2020-09-04 15:30:00,22.85,22.86,22.66,22.74,124047.0,18.9277,18.936,18.7704,18.8366,124047.0
2020-09-08 09:30:00,22.22,22.28,21.81,22.0,122329.0,18.4059,18.4556,18.0663,18.2237,122329.0
2020-09-08 10:00:00,22.02,22.02,21.61,21.78,107561.0,18.2402,18.2402,17.9006,18.0414,107561.0
2020-09-08 10:30:00,21.77,21.99,21.65,21.67,75061.0,18.0331,18.2154,17.9337,17.9503,75061.0
2020-09-08 11:00:00,21.65,21.89,21.63,21.75,46467.0,17.9337,18.1325,17.9172,18.0166,46467.0
2020-09-08 11:30:00,21.76,21.81,21.64,21.69,30404.0,18.0248,18.0663,17.9254,17.9669,30404.0
2020-09-08 12:00:00,21.69,21.98,21.68,21.94,36061.0,17.9669,18.2071,17.9586,18.1739,36061.0
2020-09-08 12:30:00,21.93,22.15,21.92,22.11,72156.0,18.1657,18.3479,18.1574,18.3148,72156.0
2020-09-08 13:00:00,22.11,22.21,22.06,22.19,30157.0,18.3148,18.3976,18.2734,18.381,30157.0
2020-09-08 13:30:00,22.18,22.19,22.04,22.06,51645.0,18.3728,18.381,18.2568,18.2734,51645.0
2020-09-08 14:00:00,22.05,22.13,21.84,21.84,33338.0,18.2651,18.3313,18.0911,18.0911,33338.0
2020-09-08 14:30:00,21.84,21.87,21.73,21.86,45693.0,18.0911,18.116,18.0,18.1077,45693.0
2020-09-08 15:00:00,21.85,21.94,21.76,21.88,97779.0,18.0994,18.1739,18.0248,18.1242,97779.0
2020-09-08 15:30:00,21.87,21.97,21.73,21.76,153010.0,18.116,18.1988,18.0,18.0248,153010.0
2020-09-09 09:30:00,21.88,22.02,21.63,22.02,92477.0,18.1242,18.2402,17.9172,18.2402,92477.0
2020-09-09 10:00:00,22.0,22.02,21.65,21.66,57338.0,18.2237,18.2402,17.9337,17.942,57338.0
2020-09-09 10:30:00,21.64,21.75,21.61,21.71,70092.0,17.9254,18.0166,17.9006,17.9834,70092.0
2020-09-09 11:00:00,21.7,21.84,21.7,21.8,31222.0,17.9751,18.0911,17.9751,18.058,31222.0
2020-09-09 11:30:00,21.8,21.87,21.74,21.75,26919.0,18.058,18.116,18.0083,18.0166,26919.0
2020-09-09 12:00:00,21.74,21.76,21.67,21.73,28840.0,18.0083,18.0248,17.9503,18.0,28840.0
2020-09-09 12:30:00,21.73,21.85,21.73,21.78,36528.0,18.0,18.0994,18.0,18.0414,36528.0
2020-09-09 13:00:00,21.78,22.08,21.77,22.07,46661.0,18.0414,18.2899,18.0331,18.2816,46661.0
2020-09-09 13:30:00,22.06,22.1,21.99,22.02,25719.0,18.2734,18.3065,18.2154,18.2402,25719.0
2020-09-09 14:00:00,22.04,22.08,21.94,21.96,18364.0,18.2568,18.2899,18.1739,18.1905,18364.0
2020-09-09 14:30:00,21.96,22.03,21.95,21.98,14754.0,18.1905,18.2485,18.1822,18.2071,14754.0
2020-09-09 15:00:00,21.98,22.12,21.98,22.11,30212.0,18.2071,18.3231,18.2071,18.3148,30212.0
2020-09-09 15:30:00,22.11,22.12,21.91,21.97,147423.0,18.3148,18.3231,18.1491,18.1988,147423.0
2020-09-10 09:30:00,22.15,22.36,22.08,22.19,44347.0,18.3479,18.5219,18.2899,18.381,44347.0
2020-09-10 10:00:00,22.14,22.27,22.02,22.06,89014.0,18.3396,18.4473,18.2402,18.2734,89014.0
2020-09-10 10:30:00,22.07,22.16,21.98,22.0,65298.0,18.2816,18.3562,18.2071,18.2237,65298.0
2020-09-10 11:00:00,21.99,22.1,21.97,21.98,58721.0,18.2154,18.3065,18.1988,18.2071,58721.0
2020-09-10 11:30:00,21.98,21.98,21.72,21.74,29341.0,18.2071,18.2071,17.9917,18.0083,29341.0
2020-09-10 12:00:00,21.74,21.85,21.74,21.82,58568.0,18.0083,18.0994,18.0083,18.0745,58568.0
2020-09-10 12:30:00,21.81,21.92,21.71,21.75,75531.0,18.0663,18.1574,17.9834,18.0166,75531.0
2020-09-10 13:00:00,21.77,21.89,21.72,21.84,73932.0,18.0331,18.1325,17.9917,18.0911,73932.0
2020-09-10 13:30:00,21.84,22.04,21.77,21.8,130859.0,18.0911,18.2568,18.0331,18.058,130859.0
2020-09-10 14:00:00,21.8,21.92,21.69,21.72,84978.0,18.058,18.1574,17.9669,17.9917,84978.0
2020-09-10 14:30:00,21.71,21.88,21.71,21.86,55721.0,17.9834,18.1242,17.9834,18.1077,55721.0
2020-09-10 15:00:00,21.87,21.87,21.68,21.79,69270.0,18.116,18.116,17.9586,18.0497,69270.0
2020-09-10 15:30:00,21.78,21.84,21.65,21.65,147863.0,18.0414,18.0911,17.9337,17.9337,147863.0
2020-09-11 09:30:00,21.71,21.83,21.39,21.6,105023.0,17.9834,18.0828,17.7184,17.8923,105023.0
2020-09-11 10:00:00,21.6,21.81,21.6,21.66,83621.0,17.8923,18.0663,17.8923,17.942,83621.0
2020-09-11 10:30:00,21.65,21.7,21.61,21.65,68724.0,17.9337,17.9751,17.9006,17.9337,68724.0
2020-09-11 11:00:00,21.65,21.8,21.63,21.77,62110.0,17.9337,18.058,17.9172,18.0331,62110.0
2020-09-11 11:30:00,21.76,21.84,21.72,21.82,38998.0,18.0248,18.0911,17.9917,18.0745,38998.0
2020-09-11 12:00:00,21.8,21.99,21.79,21.87,105008.0,18.058,18.2154,18.0497,18.116,105008.0
2020-09-11 12:30:00,21.85,21.94,21.83,21.86,60232.0,18.0994,18.1739,18.0828,18.1077,60232.0
2020-09-11 13:00:00,21.83,21.85,21.69,21.7,21822.0,18.0828,18.0994,17.9669,17.9751,21822.0
2020-09-11 13:30:00,21.68,21.75,21.63,21.65,23865.0,17.9586,18.0166,17.9172,17.9337,23865.0
2020-09-11 14:00:00,21.63,21.75,21.6,21.71,17074.0,17.9172,18.0166,17.8923,17.9834,17074.0
2020-09-11 14:30:00,21.72,21.83,21.71,21.81,24039.0,17.9917,18.0828,17.9834,18.0663,24039.0
2020-09-11 15:00:00,21.8,22.0,21.78,21.98,45376.0,18.058,18.2237,18.0414,18.2071,45376.0
2020-09-11 15:30:00,21.99,22.04,21.98,22.02,183171.0,18.2154,18.2568,18.2071,18.2402,183171.0
2020-09-14 09:30:00,22.13,22.46,21.98,22.43,68865.0,18.3313,18.6047,18.2071,18.5798,68865.0
2020-09-14 10:00:00,22.49,22.52,22.36,22.43,47423.0,18.6295,18.6544,18.5219,18.5798,47423.0
2020-09-14 10:30:00,22.44,22.63,22.44,22.48,44004.0,18.5881,18.7455,18.5881,18.6213,44004.0
2020-09-14 11:00:00,22.48,22.6,22.48,22.57,82483.0,18.6213,18.7207,18.6213,18.6958,82483.0
2020-09-14 11:30:00,22.57,22.62,22.42,22.42,32669.0,18.6958,18.7372,18.5716,18.5716,32669.0
2020-09-14 12:00:00,22.42,22.56,22.4,22.55,17897.0,18.5716,18.6875,18.555,18.6792,17897.0
2020-09-14 12:30:00,22.54,22.69,22.54,22.67,28040.0,18.671,18.7952,18.671,18.7786,28040.0
2020-09-14 13:00:00,22.67,22.73,22.59,22.6,29380.0,18.7786,18.8283,18.7124,18.7207,29380.0
2020-09-14 13:30:00,22.61,22.61,22.37,22.4,28914.0,18.7289,18.7289,18.5301,18.555,28914.0
2020-09-14 14:00:00,22.4,22.52,22.4,22.46,26815.0,18.555,18.6544,18.555,18.6047,26815.0
2020-09-14 14:30:00,22.47,22.53,22.39,22.49,27582.0,18.613,18.6627,18.5467,18.6295,27582.0
2020-09-14 15:00:00,22.49,22.5,22.4,22.46,35740.0,18.6295,18.6378,18.555,18.6047,35740.0
2020-09-14 15:30:00,22.46,22.61,22.4,22.58,145393.0,18.6047,18.7289,18.555,18.7041,145393.0
2020-09-15 09:30:00,22.56,22.57,22.06,22.08,178445.0,18.6875,18.6958,18.2734,18.2899,178445.0
2020-09-15 10:00:00,22.07,22.45,22.04,22.32,71462.0,18.2816,18.5964,18.2568,18.4887,71462.0
2020-09-15 10:30:00,22.34,22.48,22.29,22.43,40198.0,18.5053,18.6213,18.4639,18.5798,40198.0
2020-09-15 11:00:00,22.44,22.48,22.25,22.27,29465.0,18.5881,18.6213,18.4307,18.4473,29465.0
2020-09-15 11:30:00,22.25,22.32,22.17,22.28,48222.0,18.4307,18.4887,18.3645,18.4556,48222.0
2020-09-15 12:00:00,22.28,22.29,22.21,22.22,29915.0,18.4556,18.4639,18.3976,18.4059,29915.0
2020-09-15 12:30:00,22.25,22.39,22.22,22.39,33116.0,18.4307,18.5467,18.4059,18.5467,33116.0
2020-09-15 13:00:00,22.38,22.45,22.35,22.38,39463.0,18.5384,18.5964,18.5136,18.5384,39463.0
2020-09-15 13:30:00,22.38,22.4,22.33,22.37,26016.0,18.5384,18.555,18.497,18.5301,26016.0
2020-09-15 14:00:00,22.37,22.46,22.33,22.44,41613.0,18.5301,18.6047,18.497,18.5881,41613.0
2020-09-15 14:30:00,22.43,22.47,22.4,22.46,35697.0,18.5798,18.613,18.555,18.6047,35697.0
2020-09-15 15:00:00,22.44,22.45,22.36,22.39,45207.0,18.5881,18.5964,18.5219,18.5467,45207.0
2020-09-15 15:30:00,22.38,22.39,22.19,22.29,302093.0,18.5384,18.5467,18.381,18.4639,302093.0
2020-09-16 09:30:00,22.0,22.01,21.58,21.66,141542.0,18.4956,18.5041,18.1425,18.2098,141542.0
2020-09-16 10:00:00,21.65,22.06,21.64,21.91,88013.0,18.2014,18.5461,18.193,18.42,88013.0
2020-09-16 10:30:00,21.92,22.05,21.87,22.02,74550.0,18.4284,18.5377,18.3864,18.5125,74550.0
2020-09-16 11:00:00,22.03,22.45,22.03,22.35,85995.0,18.5209,18.874,18.5209,18.7899,85995.0
2020-09-16 11:30:00,22.36,22.43,22.3,22.33,52796.0,18.7983,18.8572,18.7479,18.7731,52796.0
2020-09-16 12:00:00,22.31,22.41,22.28,22.41,40961.0,18.7563,18.8403,18.731,18.8403,40961.0
2020-09-16 12:30:00,22.41,22.44,22.32,22.37,60369.0,18.8403,18.8656,18.7647,18.8067,60369.0
2020-09-16 13:00:00,22.36,22.38,22.29,22.34,17466.0,18.7983,18.8151,18.7395,18.7815,17466.0
2020-09-16 13:30:00,22.33,22.44,22.31,22.37,36892.0,18.7731,18.8656,18.7563,18.8067,36892.0
2020-09-16 14:00:00,22.36,22.48,22.31,22.37,135209.0,18.7983,18.8992,18.7563,18.8067,135209.0
2020-09-16 14:30:00,22.39,22.58,22.39,22.44,63082.0,18.8235,18.9833,18.8235,18.8656,63082.0
2020-09-16 15:00:00,22.44,22.47,22.16,22.25,107990.0,18.8656,18.8908,18.6302,18.7058,107990.0
2020-09-16 15:30:00,22.26,22.32,22.09,22.1,211975.0,18.7142,18.7647,18.5713,18.5797,211975.0
2020-09-17 09:30:00,21.78,22.1,21.57,21.99,102291.0,18.3107,18.5797,18.1341,18.4872,102291.0
2020-09-17 10:00:00,22.01,22.21,21.98,22.17,22804.0,18.5041,18.6722,18.4788,18.6386,22804.0
2020-09-17 10:30:00,22.17,22.21,22.04,22.07,27192.0,18.6386,18.6722,18.5293,18.5545,27192.0
2020-09-17 11:00:00,22.07,22.27,22.07,22.15,46020.0,18.5545,18.7226,18.5545,18.6218,46020.0
2020-09-17 11:30:00,22.17,22.18,22.08,22.1,17638.0,18.6386,18.647,18.5629,18.5797,17638.0
2020-09-17 12:00:00,22.09,22.1,21.93,22.05,27285.0,18.5713,18.5797,18.4368,18.5377,27285.0
2020-09-17 12:30:00,22.04,22.17,22.03,22.16,15663.0,18.5293,18.6386,18.5209,18.6302,15663.0
2020-09-17 13:00:00,22.15,22.19,22.09,22.18,20310.0,18.6218,18.6554,18.5713,18.647,20310.0
2020-09-17 13:30:00,22.18,22.28,22.16,22.28,20020.0,18.647,18.731,18.6302,18.731,20020.0
2020-09-17 14:00:00,22.28,22.32,22.21,22.23,23622.0,18.731,18.7647,18.6722,18.689,23622.0
2020-09-17 14:30:00,22.21,22.22,22.15,22.2,23778.0,18.6722,18.6806,18.6218,18.6638,23778.0
2020-09-17 15:00:00,22.19,22.23,22.12,22.18,41555.0,18.6554,18.689,18.5965,18.647,41555.0
2020-09-17 15:30:00,22.17,22.34,22.16,22.33,140105.0,18.6386,18.7815,18.6302,18.7731,140105.0
2020-09-18 09:30:00,22.36,22.37,22.09,22.11,149324.0,18.7983,18.8067,18.5713,18.5881,149324.0
2020-09-18 10:00:00,22.12,22.57,22.06,22.54,38659.0,18.5965,18.9749,18.5461,18.9496,38659.0
2020-09-18 10:30:00,22.54,22.57,22.34,22.42,41024.0,18.9496,18.9749,18.7815,18.8487,41024.0
2020-09-18 11:00:00,22.42,22.51,22.4,22.47,42039.0,18.8487,18.9244,18.8319,18.8908,42039.0
2020-09-18 11:30:00,22.46,22.56,22.39,22.46,82349.0,18.8824,18.9664,18.8235,18.8824,82349.0
2020-09-18 12:00:00,22.46,22.48,22.2,22.21,35205.0,18.8824,18.8992,18.6638,18.6722,35205.0
2020-09-18 12:30:00,22.21,22.27,22.15,22.23,64769.0,18.6722,18.7226,18.6218,18.689,64769.0
2020-09-18 13:00:00,22.24,22.32,22.2,22.21,21237.0,18.6974,18.7647,18.6638,18.6722,21237.0
2020-09-18 13:30:00,22.19,22.34,22.15,22.34,22487.0,18.6554,18.7815,18.6218,18.7815,22487.0
2020-09-18 14:00:00,22.32,22.44,22.3,22.42,44545.0,18.7647,18.8656,18.7479,18.8487,44545.0
2020-09-18 14:30:00,22.41,22.42,22.28,22.33,37939.0,18.8403,18.8487,18.731,18.7731,37939.0
2020-09-18 15:00:00,22.34,22.4,22.27,22.39,241831.0,18.7815,18.8319,18.7226,18.8235,241831.0
2020-09-18 15:30:00,22.4,22.43,22.15,22.17,347724.0,18.8319,18.8572,18.6218,18.6386,347724.0
2020-09-21 09:30:00,21.49,21.95,21.35,21.92,212433.0,18.0669,18.4536,17.9492,18.4284,212433.0
2020-09-21 10:00:00,21.92,22.03,21.72,21.79,89207.0,18.4284,18.5209,18.2602,18.3191,89207.0
2020-09-21 10:30:00,21.79,21.79,21.52,21.6,56984.0,18.3191,18.3191,18.0921,18.1594,56984.0
2020-09-21 11:00:00,21.58,21.61,21.36,21.38,64631.0,18.1425,18.1678,17.9576,17.9744,64631.0
2020-09-21 11:30:00,21.44,21.44,21.29,21.31,59786.0,18.0248,18.0248,17.8987,17.9156,59786.0
2020-09-21 12:00:00,21.31,21.32,21.13,21.19,48623.0,17.9156,17.924,17.7642,17.8147,48623.0
2020-09-21 12:30:00,21.19,21.25,21.1,21.14,38133.0,17.8147,17.8651,17.739,17.7726,38133.0
2020-09-21 13:00:00,21.16,21.24,21.1,21.24,25471.0,17.7894,17.8567,17.739,17.8567,25471.0
2020-09-21 13:30:00,21.23,21.26,21.1,21.11,31213.0,17.8483,17.8735,17.739,17.7474,31213.0
2020-09-21 14:00:00,21.1,21.19,21.05,21.11,40060.0,17.739,17.8147,17.697,17.7474,40060.0
2020-09-21 14:30:00,21.1,21.11,21.04,21.08,50066.0,17.739,17.7474,17.6886,17.7222,50066.0
2020-09-21 15:00:00,21.08,21.4,21.07,21.3,135535.0,17.7222,17.9912,17.7138,17.9071,135535.0
2020-09-21 15:30:00,21.31,21.42,21.28,21.37,191174.0,17.9156,18.008,17.8903,17.966,191174.0
2020-09-22 09:30:00,21.31,21.62,21.15,21.16,57870.0,17.9156,18.1762,17.781,17.7894,57870.0
2020-09-22 10:00:00,21.16,21.16,20.95,20.97,116932.0,17.7894,17.7894,17.6129,17.6297,116932.0
2020-09-22 10:30:00,20.98,21.08,20.73,20.73,48234.0,17.6381,17.7222,17.4279,17.4279,48234.0
2020-09-22 11:00:00,20.72,20.74,20.61,20.61,49727.0,17.4195,17.4363,17.3271,17.3271,49727.0
2020-09-22 11:30:00,20.6,20.63,20.5,20.51,79187.0,17.3186,17.3439,17.2346,17.243,79187.0
2020-09-22 12:00:00,20.51,20.62,20.43,20.46,59482.0,17.243,17.3355,17.1757,17.201,59482.0
2020-09-22 12:30:00,20.46,20.6,20.43,20.51,53157.0,17.201,17.3186,17.1757,17.243,53157.0
2020-09-22 13:00:00,20.52,20.6,20.47,20.57,34878.0,17.2514,17.3186,17.2094,17.2934,34878.0
2020-09-22 13:30:00,20.57,20.7,20.56,20.69,75927.0,17.2934,17.4027,17.285,17.3943,75927.0
2020-09-22 14:00:00,20.69,20.76,20.64,20.68,46443.0,17.3943,17.4532,17.3523,17.3859,46443.0
2020-09-22 14:30:00,20.68,20.7,20.57,20.57,37843.0,17.3859,17.4027,17.2934,17.2934,37843.0
2020-09-22 15:00:00,20.59,20.6,20.52,20.55,56257.0,17.3102,17.3186,17.2514,17.2766,56257.0
2020-09-22 15:30:00,20.55,20.62,20.48,20.5,261592.0,17.2766,17.3355,17.2178,17.2346,261592.0
2020-09-23 09:30:00,20.65,21.31,20.61,21.07,86711.0,17.3607,17.9156,17.3271,17.7138,86711.0
2020-09-23 10:00:00,21.07,21.11,20.85,20.94,84640.0,17.7138,17.7474,17.5288,17.6045,84640.0
2020-09-23 10:30:00,20.94,20.95,20.73,20.84,30764.0,17.6045,17.6129,17.4279,17.5204,30764.0
2020-09-23 11:00:00,20.84,20.92,20.67,20.67,26913.0,17.5204,17.5877,17.3775,17.3775,26913.0
2020-09-23 11:30:00,20.67,20.76,20.61,20.65,27276.0,17.3775,17.4532,17.3271,17.3607,27276.0
2020-09-23 12:00:00,20.64,20.7,20.51,20.54,41534.0,17.3523,17.4027,17.243,17.2682,41534.0
2020-09-23 12:30:00,20.54,20.59,20.48,20.49,33999.0,17.2682,17.3102,17.2178,17.2262,33999.0
2020-09-23 13:00:00,20.5,20.51,20.42,20.42,32716.0,17.2346,17.243,17.1673,17.1673,32716.0
2020-09-23 13:30:00,20.42,20.43,20.33,20.36,46039.0,17.1673,17.1757,17.0917,17.1169,46039.0
2020-09-23 14:00:00,20.35,20.35,20.12,20.14,76531.0,17.1085,17.1085,16.9151,16.9319,76531.0
2020-09-23 14:30:00,20.14,20.15,19.93,19.95,73222.0,16.9319,16.9403,16.7554,16.7722,73222.0
2020-09-23 15:00:00,19.96,20.03,19.86,19.95,88898.0,16.7806,16.8394,16.6965,16.7722,88898.0
2020-09-23 15:30:00,19.94,20.03,19.84,19.88,270993.0,16.7638,16.8394,16.6797,16.7133,270993.0
2020-09-24 09:30:00,20.01,20.07,19.54,19.63,104957.0,16.8226,16.8731,16.4275,16.5032,104957.0
2020-09-24 10:00:00,19.66,20.1,19.66,19.92,20647.0,16.5284,16.8983,16.5284,16.747,20647.0
2020-09-24 10:30:00,19.92,19.95,19.7,19.74,38037.0,16.747,16.7722,16.562,16.5956,38037.0
2020-09-24 11:00:00,19.73,19.76,19.56,19.58,47658.0,16.5872,16.6125,16.4443,16.4611,47658.0
2020-09-24 11:30:00,19.59,19.84,19.56,19.82,40471.0,16.4695,16.6797,16.4443,16.6629,40471.0
2020-09-24 12:00:00,19.83,19.97,19.82,19.94,35727.0,16.6713,16.789,16.6629,16.7638,35727.0
2020-09-24 12:30:00,19.93,20.0,19.83,20.0,59512.0,16.7554,16.8142,16.6713,16.8142,59512.0
2020-09-24 13:00:00,20.01,20.27,19.97,20.24,48892.0,16.8226,17.0412,16.789,17.016,48892.0
2020-09-24 13:30:00,20.23,20.28,20.13,20.15,25654.0,17.0076,17.0496,16.9235,16.9403,25654.0
2020-09-24 14:00:00,20.15,20.16,19.94,19.95,35210.0,16.9403,16.9487,16.7638,16.7722,35210.0
2020-09-24 14:30:00,19.95,19.97,19.74,19.74,36631.0,16.7722,16.789,16.5956,16.5956,36631.0
2020-09-24 15:00:00,19.73,19.8,19.62,19.65,41753.0,16.5872,16.6461,16.4948,16.52,41753.0
2020-09-24 15:30:00,19.63,19.76,19.61,19.74,142285.0,16.5032,16.6125,16.4863,16.5956,142285.0
2020-09-25 09:30:00,19.52,19.8,19.39,19.8,73295.0,16.4107,16.6461,16.3014,16.6461,73295.0
2020-09-25 10:00:00,19.8,19.91,19.71,19.81,47657.0,16.6461,16.7386,16.5704,16.6545,47657.0
2020-09-25 10:30:00,19.81,19.94,19.77,19.83,78329.0,16.6545,16.7638,16.6209,16.6713,78329.0
2020-09-25 11:00:00,19.83,19.85,19.76,19.76,48805.0,16.6713,16.6881,16.6125,16.6125,48805.0
2020-09-25 11:30:00,19.77,19.87,19.75,19.79,25772.0,16.6209,16.7049,16.604,16.6377,25772.0
2020-09-25 12:00:00,19.79,19.93,19.79,19.93,28996.0,16.6377,16.7554,16.6377,16.7554,28996.0
2020-09-25 12:30:00,19.93,20.0,19.91,19.98,33946.0,16.7554,16.8142,16.7386,16.7974,33946.0
2020-09-25 13:00:00,19.98,20.02,19.89,19.9,39844.0,16.7974,16.831,16.7217,16.7302,39844.0
2020-09-25 13:30:00,19.9,19.92,19.83,19.86,39489.0,16.7302,16.747,16.6713,16.6965,39489.0
2020-09-25 14:00:00,19.86,19.95,19.85,19.9,39035.0,16.6965,16.7722,16.6881,16.7302,39035.0
2020-09-25 14:30:00,19.9,19.93,19.83,19.92,38126.0,16.7302,16.7554,16.6713,16.747,38126.0
2020-09-25 15:00:00,19.92,20.16,19.92,20.14,39131.0,16.747,16.9487,16.747,16.9319,39131.0
2020-09-25 15:30:00,20.14,20.15,19.97,20.05,103726.0,16.9319,16.9403,16.789,16.8563,103726.0
2020-09-28 09:30:00,20.56,20.9,20.56,20.74,50879.0,17.285,17.5709,17.285,17.4363,50879.0
2020-09-28 10:00:00,20.76,20.99,20.68,20.92,40406.0,17.4532,17.6465,17.3859,17.5877,40406.0
2020-09-28 10:30:00,20.93,20.99,20.83,20.99,35955.0,17.5961,17.6465,17.512,17.6465,35955.0
2020-09-28 11:00:00,20.99,21.01,20.85,20.86,17429.0,17.6465,17.6633,17.5288,17.5372,17429.0
2020-09-28 11:30:00,20.86,20.95,20.8,20.95,20987.0,17.5372,17.6129,17.4868,17.6129,20987.0
2020-09-28 12:00:00,20.95,21.07,20.94,21.05,25056.0,17.6129,17.7138,17.6045,17.697,25056.0
2020-09-28 12:30:00,21.05,21.05,20.94,20.97,24328.0,17.697,17.697,17.6045,17.6297,24328.0
2020-09-28 13:00:00,20.96,21.02,20.9,20.92,22366.0,17.6213,17.6717,17.5709,17.5877,22366.0
2020-09-28 13:30:00,20.91,20.96,20.86,20.88,12407.0,17.5793,17.6213,17.5372,17.554,12407.0
2020-09-28 14:00:00,20.88,20.97,20.85,20.94,15768.0,17.554,17.6297,17.5288,17.6045,15768.0
2020-09-28 14:30:00,20.94,21.14,20.94,21.09,28180.0,17.6045,17.7726,17.6045,17.7306,28180.0
2020-09-28 15:00:00,21.07,21.07,20.97,21.02,38458.0,17.7138,17.7138,17.6297,17.6717,38458.0
2020-09-28 15:30:00,21.03,21.16,20.97,21.1,441317.0,17.6802,17.7894,17.6297,17.739,441317.0
2020-09-29 09:30:00,21.15,21.23,20.96,21.09,118958.0,17.781,17.8483,17.6213,17.7306,118958.0
2020-09-29 10:00:00,21.1,21.25,21.05,21.16,39134.0,17.739,17.8651,17.697,17.7894,39134.0
2020-09-29 10:30:00,21.16,21.17,20.86,20.92,37839.0,17.7894,17.7979,17.5372,17.5877,37839.0
2020-09-29 11:00:00,20.9,20.92,20.76,20.84,43490.0,17.5709,17.5877,17.4532,17.5204,43490.0
2020-09-29 11:30:00,20.84,20.87,20.63,20.67,47512.0,17.5204,17.5456,17.3439,17.3775,47512.0
2020-09-29 12:00:00,20.67,20.81,20.6,20.8,26965.0,17.3775,17.4952,17.3186,17.4868,26965.0
2020-09-29 12:30:00,20.79,20.81,20.7,20.71,16777.0,17.4784,17.4952,17.4027,17.4111,16777.0
2020-09-29 13:00:00,20.73,20.75,20.6,20.73,21518.0,17.4279,17.4448,17.3186,17.4279,21518.0
2020-09-29 13:30:00,20.75,20.81,20.69,20.78,28244.0,17.4448,17.4952,17.3943,17.47,28244.0
2020-09-29 14:00:00,20.82,20.9,20.76,20.89,27445.0,17.5036,17.5709,17.4532,17.5625,27445.0
2020-09-29 14:30:00,20.89,20.93,20.84,20.85,32440.0,17.5625,17.5961,17.5204,17.5288,32440.0
2020-09-29 15:00:00,20.87,20.91,20.82,20.87,25413.0,17.5456,17.5793,17.5036,17.5456,25413.0
2020-09-29 15:30:00,20.87,20.92,20.75,20.77,258433.0,17.5456,17.5877,17.4448,17.4616,258433.0
2020-09-30 09:30:00,20.91,21.34,20.91,21.26,68276.0,17.5793,17.9408,17.5793,17.8735,68276.0
2020-09-30 10:00:00,21.26,21.51,21.2,21.27,44488.0,17.8735,18.0837,17.8231,17.8819,44488.0
2020-09-30 10:30:00,21.3,21.47,21.28,21.37,38340.0,17.9071,18.0501,17.8903,17.966,38340.0
2020-09-30 11:00:00,21.36,21.36,21.17,21.23,32857.0,17.9576,17.9576,17.7979,17.8483,32857.0
2020-09-30 11:30:00,21.24,21.25,21.16,21.22,14904.0,17.8567,17.8651,17.7894,17.8399,14904.0
2020-09-30 12:00:00,21.22,21.41,21.22,21.39,22811.0,17.8399,17.9996,17.8399,17.9828,22811.0
2020-09-30 12:30:00,21.41,21.53,21.36,21.52,13154.0,17.9996,18.1005,17.9576,18.0921,13154.0
2020-09-30 13:00:00,21.5,21.54,21.44,21.5,25208.0,18.0753,18.1089,18.0248,18.0753,25208.0
2020-09-30 13:30:00,21.49,21.53,21.42,21.45,25914.0,18.0669,18.1005,18.008,18.0333,25914.0
2020-09-30 14:00:00,21.45,21.57,21.27,21.28,36608.0,18.0333,18.1341,17.8819,17.8903,36608.0
2020-09-30 14:30:00,21.31,21.31,20.96,21.14,85547.0,17.9156,17.9156,17.6213,17.7726,85547.0
2020-09-30 15:00:00,21.13,21.19,21.02,21.15,53712.0,17.7642,17.8147,17.6717,17.781,53712.0
2020-09-30 15:30:00,21.14,21.25,21.03,21.16,348207.0,17.7726,17.8651,17.6802,17.7894,348207.0
2020-10-01 09:30:00,21.33,21.69,21.25,21.37,98331.0,17.9324,18.235,17.8651,17.966,98331.0
2020-10-01 10:00:00,21.36,21.39,21.07,21.14,52272.0,17.9576,17.9828,17.7138,17.7726,52272.0
2020-10-01 10:30:00,21.15,21.39,21.13,21.34,54824.0,17.781,17.9828,17.7642,17.9408,54824.0
2020-10-01 11:00:00,21.34,21.41,21.29,21.34,55179.0,17.9408,17.9996,17.8987,17.9408,55179.0
2020-10-01 11:30:00,21.33,21.35,21.23,21.35,38314.0,17.9324,17.9492,17.8483,17.9492,38314.0
2020-10-01 12:00:00,21.35,21.48,21.28,21.45,56129.0,17.9492,18.0585,17.8903,18.0333,56129.0
2020-10-01 12:30:00,21.44,21.47,21.38,21.45,23184.0,18.0248,18.0501,17.9744,18.0333,23184.0
2020-10-01 13:00:00,21.46,21.55,21.44,21.47,45894.0,18.0417,18.1173,18.0248,18.0501,45894.0
2020-10-01 13:30:00,21.47,21.53,21.35,21.36,27546.0,18.0501,18.1005,17.9492,17.9576,27546.0
2020-10-01 14:00:00,21.38,21.4,21.2,21.39,60583.0,17.9744,17.9912,17.8231,17.9828,60583.0
2020-10-01 14:30:00,21.4,21.45,21.36,21.37,31328.0,17.9912,18.0333,17.9576,17.966,31328.0
2020-10-01 15:00:00,21.35,21.43,21.33,21.36,40316.0,17.9492,18.0164,17.9324,17.9576,40316.0
2020-10-01 15:30:00,21.36,21.47,21.34,21.46,157660.0,17.9576,18.0501,17.9408,18.0417,157660.0
2020-10-02 09:30:00,20.89,21.44,20.83,21.36,47568.0,17.5625,18.0248,17.512,17.9576,47568.0
2020-10-02 10:00:00,21.36,21.83,21.35,21.79,95886.0,17.9576,18.3527,17.9492,18.3191,95886.0
2020-10-02 10:30:00,21.8,21.86,21.64,21.7,29220.0,18.3275,18.3779,18.193,18.2434,29220.0
2020-10-02 11:00:00,21.67,22.0,21.65,22.0,87208.0,18.2182,18.4956,18.2014,18.4956,87208.0
2020-10-02 11:30:00,22.0,22.04,21.9,21.9,33898.0,18.4956,18.5293,18.4116,18.4116,33898.0
2020-10-02 12:00:00,21.9,22.45,21.9,22.28,56505.0,18.4116,18.874,18.4116,18.731,56505.0
2020-10-02 12:30:00,22.29,22.46,22.26,22.43,41309.0,18.7395,18.8824,18.7142,18.8572,41309.0
2020-10-02 13:00:00,22.43,22.49,22.29,22.37,81647.0,18.8572,18.9076,18.7395,18.8067,81647.0
2020-10-02 13:30:00,22.38,22.39,22.08,22.13,41078.0,18.8151,18.8235,18.5629,18.6049,41078.0
2020-10-02 14:00:00,22.15,22.33,22.13,22.26,102351.0,18.6218,18.7731,18.6049,18.7142,102351.0
2020-10-02 14:30:00,22.27,22.4,22.25,22.29,77768.0,18.7226,18.8319,18.7058,18.7395,77768.0
2020-10-02 15:00:00,22.28,22.37,22.11,22.34,128742.0,18.731,18.8067,18.5881,18.7815,128742.0
2020-10-02 15:30:00,22.34,22.4,22.31,22.36,197241.0,18.7815,18.8319,18.7563,18.7983,197241.0
2020-10-05 09:30:00,22.77,23.25,22.6,22.95,104979.0,19.143,19.5465,19.0001,19.2943,104979.0
2020-10-05 10:00:00,22.97,23.24,22.88,23.1,52168.0,19.3111,19.5381,19.2355,19.4204,52168.0
2020-10-05 10:30:00,23.13,23.49,23.12,23.37,89322.0,19.4456,19.7483,19.4372,19.6474,89322.0
2020-10-05 11:00:00,23.37,23.55,23.35,23.45,141228.0,19.6474,19.7987,19.6306,19.7147,141228.0
2020-10-05 11:30:00,23.44,23.51,23.41,23.41,42915.0,19.7063,19.7651,19.681,19.681,42915.0
2020-10-05 12:00:00,23.41,23.41,23.29,23.4,39614.0,19.681,19.681,19.5802,19.6726,39614.0
2020-10-05 12:30:00,23.43,23.48,23.32,23.32,37867.0,19.6979,19.7399,19.6054,19.6054,37867.0
2020-10-05 13:00:00,23.33,23.39,23.28,23.39,28723.0,19.6138,19.6642,19.5718,19.6642,28723.0
2020-10-05 13:30:00,23.39,23.44,23.32,23.34,29295.0,19.6642,19.7063,19.6054,19.6222,29295.0
2020-10-05 14:00:00,23.36,23.51,23.36,23.46,32443.0,19.639,19.7651,19.639,19.7231,32443.0
2020-10-05 14:30:00,23.47,23.54,23.44,23.54,26310.0,19.7315,19.7903,19.7063,19.7903,26310.0
2020-10-05 15:00:00,23.54,23.6,23.48,23.57,50860.0,19.7903,19.8408,19.7399,19.8156,50860.0
2020-10-05 15:30:00,23.57,23.62,23.47,23.62,198181.0,19.8156,19.8576,19.7315,19.8576,198181.0
2020-10-06 09:30:00,24.0,24.22,23.74,23.77,111139.0,20.1771,20.362,19.9585,19.9837,111139.0
2020-10-06 10:00:00,23.71,24.17,23.71,24.03,42362.0,19.9333,20.32,19.9333,20.2023,42362.0
2020-10-06 10:30:00,24.05,24.14,23.93,24.1,43241.0,20.2191,20.2948,20.1182,20.2611,43241.0
2020-10-06 11:00:00,24.09,24.33,24.09,24.32,55412.0,20.2527,20.4545,20.2527,20.4461,55412.0
2020-10-06 11:30:00,24.32,24.46,24.22,24.32,109105.0,20.4461,20.5638,20.362,20.4461,109105.0
2020-10-06 12:00:00,24.31,24.4,24.24,24.38,64997.0,20.4377,20.5134,20.3788,20.4965,64997.0
2020-10-06 12:30:00,24.37,24.49,24.32,24.48,30630.0,20.4881,20.589,20.4461,20.5806,30630.0
2020-10-06 13:00:00,24.48,24.64,24.47,24.56,37520.0,20.5806,20.7151,20.5722,20.6479,37520.0
2020-10-06 13:30:00,24.57,24.62,24.47,24.58,33484.0,20.6563,20.6983,20.5722,20.6647,33484.0
2020-10-06 14:00:00,24.56,24.7,24.54,24.67,48109.0,20.6479,20.7656,20.6311,20.7403,48109.0
2020-10-06 14:30:00,24.67,24.79,23.75,23.93,129168.0,20.7403,20.8412,19.9669,20.1182,129168.0
2020-10-06 15:00:00,23.94,23.94,23.57,23.74,104733.0,20.1266,20.1266,19.8156,19.9585,104733.0
2020-10-06 15:30:00,23.72,23.82,23.44,23.58,253018.0,19.9417,20.0257,19.7063,19.824,253018.0
2020-10-07 09:30:00,24.04,24.69,23.95,24.5,91434.0,20.2107,20.7572,20.135,20.5974,91434.0
2020-10-07 10:00:00,24.47,24.83,24.32,24.83,43728.0,20.5722,20.8749,20.4461,20.8749,43728.0
2020-10-07 10:30:00,24.81,24.9,24.49,24.49,144638.0,20.858,20.9337,20.589,20.589,144638.0
2020-10-07 11:00:00,24.47,24.48,24.22,24.25,91394.0,20.5722,20.5806,20.362,20.3872,91394.0
2020-10-07 11:30:00,24.26,24.29,24.1,24.12,48665.0,20.3957,20.4209,20.2611,20.278,48665.0
2020-10-07 12:00:00,24.13,24.2,24.03,24.12,54124.0,20.2864,20.3452,20.2023,20.278,54124.0
2020-10-07 12:30:00,24.12,24.18,24.06,24.09,24808.0,20.278,20.3284,20.2275,20.2527,24808.0
2020-10-07 13:00:00,24.08,24.24,24.07,24.2,30507.0,20.2443,20.3788,20.2359,20.3452,30507.0
2020-10-07 13:30:00,24.21,24.23,24.06,24.15,29754.0,20.3536,20.3704,20.2275,20.3032,29754.0
2020-10-07 14:00:00,24.17,24.44,24.13,24.36,41321.0,20.32,20.547,20.2864,20.4797,41321.0
2020-10-07 14:30:00,24.39,24.39,24.25,24.25,23062.0,20.5049,20.5049,20.3872,20.3872,23062.0
2020-10-07 15:00:00,24.25,24.41,24.25,24.4,38813.0,20.3872,20.5218,20.3872,20.5134,38813.0
2020-10-07 15:30:00,24.41,24.41,24.24,24.33,175663.0,20.5218,20.5218,20.3788,20.4545,175663.0
2020-10-08 09:30:00,24.97,24.97,24.53,24.73,103937.0,20.9926,20.9926,20.6226,20.7908,103937.0
2020-10-08 10:00:00,24.77,24.93,24.65,24.89,34533.0,20.8244,20.9589,20.7235,20.9253,34533.0
2020-10-08 10:30:00,24.88,25.01,24.71,24.75,79172.0,20.9169,21.0262,20.774,20.8076,79172.0
2020-10-08 11:00:00,24.75,24.79,24.49,24.52,53890.0,20.8076,20.8412,20.589,20.6142,53890.0
2020-10-08 11:30:00,24.54,24.63,24.4,24.47,44596.0,20.6311,20.7067,20.5134,20.5722,44596.0
2020-10-08 12:00:00,24.41,24.61,24.41,24.59,34859.0,20.5218,20.6899,20.5218,20.6731,34859.0
2020-10-08 12:30:00,24.6,24.63,24.52,24.55,22915.0,20.6815,20.7067,20.6142,20.6395,22915.0
2020-10-08 13:00:00,24.53,24.61,24.51,24.61,18961.0,20.6226,20.6899,20.6058,20.6899,18961.0
2020-10-08 13:30:00,24.59,24.64,24.55,24.6,45757.0,20.6731,20.7151,20.6395,20.6815,45757.0
2020-10-08 14:00:00,24.61,24.71,24.59,24.67,57788.0,20.6899,20.774,20.6731,20.7403,57788.0
2020-10-08 14:30:00,24.66,24.69,24.57,24.65,51364.0,20.7319,20.7572,20.6563,20.7235,51364.0
2020-10-08 15:00:00,24.64,24.8,24.61,24.73,71239.0,20.7151,20.8496,20.6899,20.7908,71239.0
2020-10-08 15:30:00,24.74,24.85,24.7,24.77,170636.0,20.7992,20.8917,20.7656,20.8244,170636.0
2020-10-09 09:30:00,24.86,25.06,24.82,24.9,58918.0,20.9001,21.0682,20.8665,20.9337,58918.0
2020-10-09 10:00:00,24.88,24.9,24.58,24.58,31930.0,20.9169,20.9337,20.6647,20.6647,31930.0
2020-10-09 10:30:00,24.57,24.71,24.48,24.6,68888.0,20.6563,20.774,20.5806,20.6815,68888.0
2020-10-09 11:00:00,24.61,24.75,24.6,24.72,20803.0,20.6899,20.8076,20.6815,20.7824,20803.0
2020-10-09 11:30:00,24.7,24.99,24.67,24.94,70044.0,20.7656,21.0094,20.7403,20.9673,70044.0
2020-10-09 12:00:00,24.94,24.98,24.82,24.92,38438.0,20.9673,21.001,20.8665,20.9505,38438.0
2020-10-09 12:30:00,24.93,24.93,24.81,24.84,16821.0,20.9589,20.9589,20.858,20.8833,16821.0
2020-10-09 13:00:00,24.83,24.93,24.74,24.82,37408.0,20.8749,20.9589,20.7992,20.8665,37408.0
2020-10-09 13:30:00,24.82,24.88,24.76,24.78,28215.0,20.8665,20.9169,20.816,20.8328,28215.0
2020-10-09 14:00:00,24.77,24.79,24.61,24.63,124571.0,20.8244,20.8412,20.6899,20.7067,124571.0
2020-10-09 14:30:00,24.64,24.68,24.57,24.65,28872.0,20.7151,20.7488,20.6563,20.7235,28872.0
2020-10-09 15:00:00,24.65,24.67,24.5,24.5,48001.0,20.7235,20.7403,20.5974,20.5974,48001.0
2020-10-09 15:30:00,24.51,24.52,24.28,24.32,206007.0,20.6058,20.6142,20.4125,20.4461,206007.0
2020-10-12 09:30:00,24.2,24.49,24.18,24.37,38241.0,20.3452,20.589,20.3284,20.4881,38241.0
2020-10-12 10:00:00,24.42,24.53,24.3,24.5,30188.0,20.5302,20.6226,20.4293,20.5974,30188.0
2020-10-12 10:30:00,24.46,24.55,24.45,24.46,28349.0,20.5638,20.6395,20.5554,20.5638,28349.0
2020-10-12 11:00:00,24.47,24.65,24.47,24.56,37436.0,20.5722,20.7235,20.5722,20.6479,37436.0
2020-10-12 11:30:00,24.56,24.59,24.52,24.59,15195.0,20.6479,20.6731,20.6142,20.6731,15195.0
2020-10-12 12:00:00,24.58,24.63,24.52,24.63,18876.0,20.6647,20.7067,20.6142,20.7067,18876.0
2020-10-12 12:30:00,24.62,24.62,24.54,24.58,24717.0,20.6983,20.6983,20.6311,20.6647,24717.0
2020-10-12 13:00:00,24.58,24.6,24.52,24.52,21952.0,20.6647,20.6815,20.6142,20.6142,21952.0
2020-10-12 13:30:00,24.52,24.59,24.48,24.58,23085.0,20.6142,20.6731,20.5806,20.6647,23085.0
2020-10-12 14:00:00,24.58,24.58,24.51,24.57,32035.0,20.6647,20.6647,20.6058,20.6563,32035.0
2020-10-12 14:30:00,24.56,24.61,24.51,24.61,31993.0,20.6479,20.6899,20.6058,20.6899,31993.0
2020-10-12 15:00:00,24.62,24.83,24.6,24.83,35490.0,20.6983,20.8749,20.6815,20.8749,35490.0
2020-10-12 15:30:00,24.84,24.94,24.77,24.86,130511.0,20.8833,20.9673,20.8244,20.9001,130511.0
2020-10-13 09:30:00,24.5,24.72,24.33,24.54,77896.0,20.5974,20.7824,20.4545,20.6311,77896.0
2020-10-13 10:00:00,24.54,24.62,24.22,24.26,62184.0,20.6311,20.6983,20.362,20.3957,62184.0
2020-10-13 10:30:00,24.26,24.38,24.11,24.24,47173.0,20.3957,20.4965,20.2695,20.3788,47173.0
2020-10-13 11:00:00,24.22,24.31,24.12,24.15,72658.0,20.362,20.4377,20.278,20.3032,72658.0
2020-10-13 11:30:00,24.16,24.29,24.13,24.24,35968.0,20.3116,20.4209,20.2864,20.3788,35968.0
2020-10-13 12:00:00,24.25,24.29,24.14,24.27,23270.0,20.3872,20.4209,20.2948,20.4041,23270.0
2020-10-13 12:30:00,24.27,24.34,24.1,24.33,28857.0,20.4041,20.4629,20.2611,20.4545,28857.0
2020-10-13 13:00:00,24.34,24.39,24.28,24.34,26126.0,20.4629,20.5049,20.4125,20.4629,26126.0
2020-10-13 13:30:00,24.34,24.38,24.2,24.21,29469.0,20.4629,20.4965,20.3452,20.3536,29469.0
2020-10-13 14:00:00,24.2,24.3,24.19,24.23,29895.0,20.3452,20.4293,20.3368,20.3704,29895.0
2020-10-13 14:30:00,24.21,24.24,24.09,24.16,77688.0,20.3536,20.3788,20.2527,20.3116,77688.0
2020-10-13 15:00:00,24.14,24.29,24.14,24.25,47095.0,20.2948,20.4209,20.2948,20.3872,47095.0
2020-10-13 15:30:00,24.26,24.28,24.13,24.14,174627.0,20.3957,20.4125,20.2864,20.2948,174627.0
2020-10-14 09:30:00,24.35,24.53,24.18,24.29,62740.0,20.4713,20.6226,20.3284,20.4209,62740.0
2020-10-14 10:00:00,24.28,24.28,23.94,24.04,49933.0,20.4125,20.4125,20.1266,20.2107,49933.0
2020-10-14 10:30:00,24.05,24.13,24.0,24.11,34303.0,20.2191,20.2864,20.1771,20.2695,34303.0
2020-10-14 11:00:00,24.11,24.17,24.01,24.12,34770.0,20.2695,20.32,20.1855,20.278,34770.0
2020-10-14 11:30:00,24.11,24.21,24.01,24.07,32510.0,20.2695,20.3536,20.1855,20.2359,32510.0
2020-10-14 12:00:00,24.07,24.15,23.93,24.01,29050.0,20.2359,20.3032,20.1182,20.1855,29050.0
2020-10-14 12:30:00,23.99,24.03,23.94,24.02,16443.0,20.1687,20.2023,20.1266,20.1939,16443.0
2020-10-14 13:00:00,24.01,24.12,24.01,24.04,23271.0,20.1855,20.278,20.1855,20.2107,23271.0
2020-10-14 13:30:00,24.05,24.06,23.95,23.98,35067.0,20.2191,20.2275,20.135,20.1603,35067.0
2020-10-14 14:00:00,23.98,24.05,23.92,23.94,34569.0,20.1603,20.2191,20.1098,20.1266,34569.0
2020-10-14 14:30:00,23.94,23.94,23.84,23.86,30703.0,20.1266,20.1266,20.0426,20.0594,30703.0
2020-10-14 15:00:00,23.86,23.95,23.84,23.89,44167.0,20.0594,20.135,20.0426,20.0846,44167.0
2020-10-14 15:30:00,23.86,23.89,23.64,23.69,172815.0,20.0594,20.0846,19.8744,19.9164,172815.0
2020-10-15 09:30:00,23.35,23.71,23.27,23.64,55100.0,19.6306,19.9333,19.5633,19.8744,55100.0
2020-10-15 10:00:00,23.66,23.79,23.58,23.79,31405.0,19.8912,20.0005,19.824,20.0005,31405.0
2020-10-15 10:30:00,23.81,23.94,23.79,23.91,35277.0,20.0173,20.1266,20.0005,20.1014,35277.0
2020-10-15 11:00:00,23.9,24.17,23.9,24.05,67880.0,20.093,20.32,20.093,20.2191,67880.0
2020-10-15 11:30:00,24.06,24.22,24.0,24.14,36796.0,20.2275,20.362,20.1771,20.2948,36796.0
2020-10-15 12:00:00,24.13,24.18,24.08,24.13,41992.0,20.2864,20.3284,20.2443,20.2864,41992.0
2020-10-15 12:30:00,24.13,24.33,24.1,24.33,53021.0,20.2864,20.4545,20.2611,20.4545,53021.0
2020-10-15 13:00:00,24.31,24.49,24.28,24.48,48355.0,20.4377,20.589,20.4125,20.5806,48355.0
2020-10-15 13:30:00,24.49,24.59,24.44,24.47,121129.0,20.589,20.6731,20.547,20.5722,121129.0
2020-10-15 14:00:00,24.48,24.53,24.41,24.44,37023.0,20.5806,20.6226,20.5218,20.547,37023.0
2020-10-15 14:30:00,24.43,24.52,24.41,24.51,34619.0,20.5386,20.6142,20.5218,20.6058,34619.0
2020-10-15 15:00:00,24.51,24.58,24.48,24.55,75350.0,20.6058,20.6647,20.5806,20.6395,75350.0
2020-10-15 15:30:00,24.55,24.57,24.47,24.48,204399.0,20.6395,20.6563,20.5722,20.5806,204399.0
2020-10-16 09:30:00,24.51,24.56,24.01,24.09,74014.0,20.6058,20.6479,20.1855,20.2527,74014.0
2020-10-16 10:00:00,24.09,24.16,23.84,23.88,87631.0,20.2527,20.3116,20.0426,20.0762,87631.0
2020-10-16 10:30:00,23.86,23.99,23.77,23.96,162317.0,20.0594,20.1687,19.9837,20.1434,162317.0
2020-10-16 11:00:00,23.96,24.15,23.95,24.13,168330.0,20.1434,20.3032,20.135,20.2864,168330.0
2020-10-16 11:30:00,24.12,24.24,24.04,24.16,109485.0,20.278,20.3788,20.2107,20.3116,109485.0
2020-10-16 12:00:00,24.15,24.15,23.92,23.96,119173.0,20.3032,20.3032,20.1098,20.1434,119173.0
2020-10-16 12:30:00,23.95,23.99,23.74,23.8,75887.0,20.135,20.1687,19.9585,20.0089,75887.0
2020-10-16 13:00:00,23.79,23.86,23.73,23.84,67958.0,20.0005,20.0594,19.9501,20.0426,67958.0
2020-10-16 13:30:00,23.84,23.89,23.78,23.85,50615.0,20.0426,20.0846,19.9921,20.051,50615.0
2020-10-16 14:00:00,23.86,24.04,23.86,24.03,57306.0,20.0594,20.2107,20.0594,20.2023,57306.0
2020-10-16 14:30:00,24.03,24.08,23.96,24.06,46792.0,20.2023,20.2443,20.1434,20.2275,46792.0
2020-10-16 15:00:00,24.05,24.09,23.99,24.05,50116.0,20.2191,20.2527,20.1687,20.2191,50116.0
2020-10-16 15:30:00,24.04,24.05,23.84,23.89,256770.0,20.2107,20.2191,20.0426,20.0846,256770.0
2020-10-19 09:30:00,24.0,24.31,23.89,24.3,99903.0,20.1771,20.4377,20.0846,20.4293,99903.0
2020-10-19 10:00:00,24.3,24.31,24.06,24.14,51016.0,20.4293,20.4377,20.2275,20.2948,51016.0
2020-10-19 10:30:00,24.12,24.44,24.1,24.44,65563.0,20.278,20.547,20.2611,20.547,65563.0
2020-10-19 11:00:00,24.44,24.44,24.22,24.34,144389.0,20.547,20.547,20.362,20.4629,144389.0
2020-10-19 11:30:00,24.34,24.42,24.29,24.42,54487.0,20.4629,20.5302,20.4209,20.5302,54487.0
2020-10-19 12:00:00,24.43,24.43,24.26,24.28,51038.0,20.5386,20.5386,20.3957,20.4125,51038.0
2020-10-19 12:30:00,24.28,24.28,23.97,24.05,138936.0,20.4125,20.4125,20.1518,20.2191,138936.0
2020-10-19 13:00:00,24.06,24.17,24.06,24.16,34242.0,20.2275,20.32,20.2275,20.3116,34242.0
2020-10-19 13:30:00,24.16,24.23,24.11,24.23,39920.0,20.3116,20.3704,20.2695,20.3704,39920.0
2020-10-19 14:00:00,24.23,24.23,24.06,24.22,90324.0,20.3704,20.3704,20.2275,20.362,90324.0
2020-10-19 14:30:00,24.23,24.23,24.04,24.09,153805.0,20.3704,20.3704,20.2107,20.2527,153805.0
2020-10-19 15:00:00,24.09,24.18,23.85,23.89,246125.0,20.2527,20.3284,20.051,20.0846,246125.0
2020-10-19 15:30:00,23.89,23.96,23.79,23.86,243231.0,20.0846,20.1434,20.0005,20.0594,243231.0
2020-10-20 09:30:00,24.1,25.35,24.1,25.26,248689.0,20.2611,21.312,20.2611,21.2364,248689.0
2020-10-20 10:00:00,25.25,25.48,25.02,25.13,107531.0,21.228,21.4213,21.0346,21.1271,107531.0
2020-10-20 10:30:00,25.16,25.19,24.84,24.84,57855.0,21.1523,21.1775,20.8833,20.8833,57855.0
2020-10-20 11:00:00,24.85,24.89,24.66,24.82,75396.0,20.8917,20.9253,20.7319,20.8665,75396.0
2020-10-20 11:30:00,24.8,24.96,24.79,24.84,43835.0,20.8496,20.9842,20.8412,20.8833,43835.0
2020-10-20 12:00:00,24.84,24.85,24.73,24.73,32596.0,20.8833,20.8917,20.7908,20.7908,32596.0
2020-10-20 12:30:00,24.72,25.22,24.69,25.21,46177.0,20.7824,21.2027,20.7572,21.1943,46177.0
2020-10-20 13:00:00,25.22,25.29,25.07,25.14,36624.0,21.2027,21.2616,21.0766,21.1355,36624.0
2020-10-20 13:30:00,25.15,25.24,25.07,25.11,24252.0,21.1439,21.2195,21.0766,21.1103,24252.0
2020-10-20 14:00:00,25.11,25.16,24.99,25.0,26803.0,21.1103,21.1523,21.0094,21.0178,26803.0
2020-10-20 14:30:00,25.0,25.1,24.97,25.01,37887.0,21.0178,21.1018,20.9926,21.0262,37887.0
2020-10-20 15:00:00,25.01,25.04,24.63,24.85,62729.0,21.0262,21.0514,20.7067,20.8917,62729.0
2020-10-20 15:30:00,24.81,24.85,24.68,24.77,219303.0,20.858,20.8917,20.7488,20.8244,219303.0
2020-10-21 09:30:00,24.9,25.26,24.86,25.2,87377.0,20.9337,21.2364,20.9001,21.1859,87377.0
2020-10-21 10:00:00,25.21,25.3,25.14,25.17,51422.0,21.1943,21.27,21.1355,21.1607,51422.0
2020-10-21 10:30:00,25.16,25.42,25.16,25.19,49402.0,21.1523,21.3709,21.1523,21.1775,49402.0
2020-10-21 11:00:00,25.19,25.26,25.07,25.22,55381.0,21.1775,21.2364,21.0766,21.2027,55381.0
2020-10-21 11:30:00,25.22,25.3,25.05,25.11,55870.0,21.2027,21.27,21.0598,21.1103,55870.0
2020-10-21 12:00:00,25.13,25.3,25.07,25.14,50520.0,21.1271,21.27,21.0766,21.1355,50520.0
2020-10-21 12:30:00,25.13,25.15,25.01,25.07,35352.0,21.1271,21.1439,21.0262,21.0766,35352.0
2020-10-21 13:00:00,25.07,25.1,24.87,24.97,38283.0,21.0766,21.1018,20.9085,20.9926,38283.0
2020-10-21 13:30:00,24.97,25.02,24.87,24.95,32169.0,20.9926,21.0346,20.9085,20.9757,32169.0
2020-10-21 14:00:00,24.95,25.11,24.94,25.08,30381.0,20.9757,21.1103,20.9673,21.085,30381.0
2020-10-21 14:30:00,25.07,25.09,24.97,25.05,42073.0,21.0766,21.0934,20.9926,21.0598,42073.0
2020-10-21 15:00:00,25.05,25.06,24.93,25.0,39576.0,21.0598,21.0682,20.9589,21.0178,39576.0
2020-10-21 15:30:00,24.99,25.04,24.93,24.97,163516.0,21.0094,21.0514,20.9589,20.9926,163516.0
2020-10-22 09:30:00,25.4,25.61,25.39,25.6,77800.0,21.3541,21.5306,21.3457,21.5222,77800.0
2020-10-22 10:00:00,25.59,25.75,25.5,25.69,52551.0,21.5138,21.6483,21.4381,21.5979,52551.0
2020-10-22 10:30:00,25.71,25.91,25.62,25.91,97354.0,21.6147,21.7828,21.539,21.7828,97354.0
2020-10-22 11:00:00,25.93,26.15,25.83,26.13,97761.0,21.7996,21.9846,21.7156,21.9678,97761.0
2020-10-22 11:30:00,26.13,26.14,25.96,26.05,30459.0,21.9678,21.9762,21.8249,21.9005,30459.0
2020-10-22 12:00:00,26.05,26.27,26.01,26.22,56343.0,21.9005,22.0855,21.8669,22.0434,56343.0
2020-10-22 12:30:00,26.22,26.37,26.18,26.35,57857.0,22.0434,22.1696,22.0098,22.1527,57857.0
2020-10-22 13:00:00,26.37,26.42,26.26,26.29,69321.0,22.1696,22.2116,22.0771,22.1023,69321.0
2020-10-22 13:30:00,26.29,26.48,26.29,26.42,50136.0,22.1023,22.262,22.1023,22.2116,50136.0
2020-10-22 14:00:00,26.41,26.53,26.41,26.51,59089.0,22.2032,22.3041,22.2032,22.2873,59089.0
2020-10-22 14:30:00,26.52,26.59,26.46,26.46,46238.0,22.2957,22.3545,22.2452,22.2452,46238.0
2020-10-22 15:00:00,26.48,26.63,26.43,26.63,63552.0,22.262,22.3881,22.22,22.3881,63552.0
2020-10-22 15:30:00,26.63,26.73,26.49,26.58,286602.0,22.3881,22.4722,22.2704,22.3461,286602.0
2020-10-23 09:30:00,26.91,27.05,26.52,26.56,62157.0,22.6235,22.7412,22.2957,22.3293,62157.0
2020-10-23 10:00:00,26.54,26.54,26.2,26.28,47664.0,22.3125,22.3125,22.0266,22.0939,47664.0
2020-10-23 10:30:00,26.32,26.63,26.32,26.42,62396.0,22.1275,22.3881,22.1275,22.2116,62396.0
2020-10-23 11:00:00,26.38,26.49,26.3,26.49,34769.0,22.178,22.2704,22.1107,22.2704,34769.0
2020-10-23 11:30:00,26.45,26.65,26.45,26.56,23164.0,22.2368,22.405,22.2368,22.3293,23164.0
2020-10-23 12:00:00,26.53,26.56,26.33,26.47,25933.0,22.3041,22.3293,22.1359,22.2536,25933.0
2020-10-23 12:30:00,26.43,26.5,26.33,26.33,24795.0,22.22,22.2788,22.1359,22.1359,24795.0
2020-10-23 13:00:00,26.33,26.61,26.32,26.61,25776.0,22.1359,22.3713,22.1275,22.3713,25776.0
2020-10-23 13:30:00,26.61,26.82,26.59,26.79,37862.0,22.3713,22.5479,22.3545,22.5227,37862.0
2020-10-23 14:00:00,26.78,26.94,26.77,26.88,35200.0,22.5142,22.6488,22.5058,22.5983,35200.0
2020-10-23 14:30:00,26.91,26.92,26.7,26.79,157778.0,22.6235,22.6319,22.447,22.5227,157778.0
2020-10-23 15:00:00,26.78,26.89,26.73,26.85,303756.0,22.5142,22.6067,22.4722,22.5731,303756.0
2020-10-23 15:30:00,26.86,26.98,26.78,26.81,295321.0,22.5815,22.6824,22.5142,22.5395,295321.0
2020-10-26 09:30:00,26.34,26.38,25.82,26.06,134686.0,22.1443,22.178,21.7072,21.9089,134686.0
2020-10-26 10:00:00,26.02,26.2,25.94,26.1,53990.0,21.8753,22.0266,21.808,21.9426,53990.0
2020-10-26 10:30:00,26.09,26.09,25.82,25.86,51279.0,21.9342,21.9342,21.7072,21.7408,51279.0
2020-10-26 11:00:00,25.86,26.11,25.83,26.11,74199.0,21.7408,21.951,21.7156,21.951,74199.0
2020-10-26 11:30:00,26.12,26.15,25.95,26.03,39345.0,21.9594,21.9846,21.8165,21.8837,39345.0
2020-10-26 12:00:00,26.02,26.06,25.85,25.89,31649.0,21.8753,21.9089,21.7324,21.766,31649.0
2020-10-26 12:30:00,25.87,25.96,25.77,25.89,33441.0,21.7492,21.8249,21.6651,21.766,33441.0
2020-10-26 13:00:00,25.9,25.9,25.66,25.7,23803.0,21.7744,21.7744,21.5726,21.6063,23803.0
2020-10-26 13:30:00,25.69,25.86,25.59,25.85,29002.0,21.5979,21.7408,21.5138,21.7324,29002.0
2020-10-26 14:00:00,25.84,25.96,25.79,25.96,50352.0,21.724,21.8249,21.6819,21.8249,50352.0
2020-10-26 14:30:00,25.95,25.97,25.87,25.89,37769.0,21.8165,21.8333,21.7492,21.766,37769.0
2020-10-26 15:00:00,25.88,25.92,25.78,25.87,44308.0,21.7576,21.7912,21.6735,21.7492,44308.0
2020-10-26 15:30:00,25.87,26.15,25.86,26.14,165123.0,21.7492,21.9846,21.7408,21.9762,165123.0
2020-10-27 09:30:00,26.14,26.18,25.85,25.93,31153.0,21.9762,22.0098,21.7324,21.7996,31153.0
2020-10-27 10:00:00,25.99,26.03,25.61,25.65,53725.0,21.8501,21.8837,21.5306,21.5642,53725.0
2020-10-27 10:30:00,25.69,25.7,25.45,25.48,36551.0,21.5979,21.6063,21.3961,21.4213,36551.0
2020-10-27 11:00:00,25.49,25.61,25.26,25.27,104018.0,21.4297,21.5306,21.2364,21.2448,104018.0
2020-10-27 11:30:00,25.27,25.27,25.16,25.22,72586.0,21.2448,21.2448,21.1523,21.2027,72586.0
2020-10-27 12:00:00,25.23,25.26,25.1,25.21,28108.0,21.2111,21.2364,21.1018,21.1943,28108.0
2020-10-27 12:30:00,25.21,25.23,25.03,25.11,25136.0,21.1943,21.2111,21.043,21.1103,25136.0
2020-10-27 13:00:00,25.08,25.2,25.04,25.2,24682.0,21.085,21.1859,21.0514,21.1859,24682.0
2020-10-27 13:30:00,25.2,25.23,24.97,25.12,48000.0,21.1859,21.2111,20.9926,21.1187,48000.0
2020-10-27 14:00:00,25.13,25.21,25.11,25.13,23555.0,21.1271,21.1943,21.1103,21.1271,23555.0
2020-10-27 14:30:00,25.13,25.13,25.04,25.05,24636.0,21.1271,21.1271,21.0514,21.0598,24636.0
2020-10-27 15:00:00,25.06,25.13,24.94,25.07,64221.0,21.0682,21.1271,20.9673,21.0766,64221.0
2020-10-27 15:30:00,25.07,25.09,24.99,25.05,302970.0,21.0766,21.0934,21.0094,21.0598,302970.0
2020-10-28 09:30:00,24.5,24.84,24.26,24.43,92571.0,20.5974,20.8833,20.3957,20.5386,92571.0
2020-10-28 10:00:00,24.48,24.55,24.26,24.31,54438.0,20.5806,20.6395,20.3957,20.4377,54438.0
2020-10-28 10:30:00,24.3,24.39,24.18,24.3,43147.0,20.4293,20.5049,20.3284,20.4293,43147.0
2020-10-28 11:00:00,24.3,24.64,24.27,24.6,23291.0,20.4293,20.7151,20.4041,20.6815,23291.0
2020-10-28 11:30:00,24.56,24.95,24.51,24.89,25494.0,20.6479,20.9757,20.6058,20.9253,25494.0
2020-10-28 12:00:00,24.91,25.0,24.68,24.69,34827.0,20.9421,21.0178,20.7488,20.7572,34827.0
2020-10-28 12:30:00,24.69,24.75,24.54,24.6,22092.0,20.7572,20.8076,20.6311,20.6815,22092.0
2020-10-28 13:00:00,24.6,24.6,24.41,24.49,12761.0,20.6815,20.6815,20.5218,20.589,12761.0
2020-10-28 13:30:00,24.51,24.58,24.43,24.55,14485.0,20.6058,20.6647,20.5386,20.6395,14485.0
2020-10-28 14:00:00,24.56,24.56,24.4,24.53,29519.0,20.6479,20.6479,20.5134,20.6226,29519.0
2020-10-28 14:30:00,24.53,24.59,24.45,24.53,48218.0,20.6226,20.6731,20.5554,20.6226,48218.0
2020-10-28 15:00:00,24.55,24.55,24.38,24.5,26460.0,20.6395,20.6395,20.4965,20.5974,26460.0
2020-10-28 15:30:00,24.5,24.62,24.24,24.26,179605.0,20.5974,20.6983,20.3788,20.3957,179605.0
2020-10-29 09:30:00,24.12,24.56,23.81,24.43,58187.0,20.278,20.6479,20.0173,20.5386,58187.0
2020-10-29 10:00:00,24.38,24.74,24.34,24.73,65667.0,20.4965,20.7992,20.4629,20.7908,65667.0
2020-10-29 10:30:00,24.72,24.93,24.7,24.86,43293.0,20.7824,20.9589,20.7656,20.9001,43293.0
2020-10-29 11:00:00,24.84,24.9,24.79,24.83,27527.0,20.8833,20.9337,20.8412,20.8749,27527.0
2020-10-29 11:30:00,24.79,24.88,24.7,24.82,29187.0,20.8412,20.9169,20.7656,20.8665,29187.0
2020-10-29 12:00:00,24.85,24.87,24.77,24.82,29735.0,20.8917,20.9085,20.8244,20.8665,29735.0
2020-10-29 12:30:00,24.83,24.88,24.69,24.72,24308.0,20.8749,20.9169,20.7572,20.7824,24308.0
2020-10-29 13:00:00,24.72,24.82,24.69,24.82,56617.0,20.7824,20.8665,20.7572,20.8665,56617.0
2020-10-29 13:30:00,24.81,25.23,24.81,25.22,70641.0,20.858,21.2111,20.858,21.2027,70641.0
2020-10-29 14:00:00,25.22,25.46,25.22,25.39,57524.0,21.2027,21.4045,21.2027,21.3457,57524.0
2020-10-29 14:30:00,25.39,25.46,25.3,25.45,44795.0,21.3457,21.4045,21.27,21.3961,44795.0
2020-10-29 15:00:00,25.47,25.56,25.39,25.53,95843.0,21.4129,21.4886,21.3457,21.4634,95843.0
2020-10-29 15:30:00,25.54,25.72,25.49,25.54,190557.0,21.4718,21.6231,21.4297,21.4718,190557.0
2020-10-30 09:30:00,25.27,25.63,25.17,25.52,24105.0,21.2448,21.5474,21.1607,21.4549,24105.0
2020-10-30 10:00:00,25.5,25.61,25.25,25.28,18720.0,21.4381,21.5306,21.228,21.2532,18720.0
2020-10-30 10:30:00,25.3,25.33,24.99,24.99,54180.0,21.27,21.2952,21.0094,21.0094,54180.0
2020-10-30 11:00:00,25.0,25.39,25.0,25.26,56428.0,21.0178,21.3457,21.0178,21.2364,56428.0
2020-10-30 11:30:00,25.24,25.42,25.22,25.41,28125.0,21.2195,21.3709,21.2027,21.3625,28125.0
2020-10-30 12:00:00,25.39,25.47,25.31,25.43,26159.0,21.3457,21.4129,21.2784,21.3793,26159.0
2020-10-30 12:30:00,25.44,25.49,25.37,25.38,36820.0,21.3877,21.4297,21.3288,21.3372,36820.0
2020-10-30 13:00:00,25.37,25.44,25.34,25.41,41532.0,21.3288,21.3877,21.3036,21.3625,41532.0
2020-10-30 13:30:00,25.41,25.83,25.3,25.82,119362.0,21.3625,21.7156,21.27,21.7072,119362.0
2020-10-30 14:00:00,25.84,26.03,25.79,25.82,85761.0,21.724,21.8837,21.6819,21.7072,85761.0
2020-10-30 14:30:00,25.81,25.92,25.69,25.86,49988.0,21.6988,21.7912,21.5979,21.7408,49988.0
2020-10-30 15:00:00,25.86,25.86,25.7,25.73,65388.0,21.7408,21.7408,21.6063,21.6315,65388.0
2020-10-30 15:30:00,25.72,26.0,25.66,25.99,244600.0,21.6231,21.8585,21.5726,21.8501,244600.0
2020-11-02 09:30:00,26.35,26.46,25.85,26.0,50668.0,22.1527,22.2452,21.7324,21.8585,50668.0
2020-11-02 10:00:00,26.03,26.22,25.97,26.2,44663.0,21.8837,22.0434,21.8333,22.0266,44663.0
2020-11-02 10:30:00,26.19,26.25,25.97,26.1,36642.0,22.0182,22.0687,21.8333,21.9426,36642.0
2020-11-02 11:00:00,26.08,26.44,26.06,26.43,42910.0,21.9257,22.2284,21.9089,22.22,42910.0
2020-11-02 11:30:00,26.42,26.46,26.31,26.34,23100.0,22.2116,22.2452,22.1191,22.1443,23100.0
2020-11-02 12:00:00,26.34,26.47,26.33,26.47,27390.0,22.1443,22.2536,22.1359,22.2536,27390.0
2020-11-02 12:30:00,26.48,26.52,25.85,26.3,51863.0,22.262,22.2957,21.7324,22.1107,51863.0
2020-11-02 13:00:00,26.31,26.34,26.1,26.18,29798.0,22.1191,22.1443,21.9426,22.0098,29798.0
2020-11-02 13:30:00,26.16,26.29,26.15,26.19,29054.0,21.993,22.1023,21.9846,22.0182,29054.0
2020-11-02 14:00:00,26.15,26.36,26.15,26.36,38012.0,21.9846,22.1611,21.9846,22.1611,38012.0
2020-11-02 14:30:00,26.37,26.44,26.32,26.4,64428.0,22.1696,22.2284,22.1275,22.1948,64428.0
2020-11-02 15:00:00,26.4,26.52,26.38,26.45,52137.0,22.1948,22.2957,22.178,22.2368,52137.0
2020-11-02 15:30:00,26.46,26.52,26.33,26.47,174881.0,22.2452,22.2957,22.1359,22.2536,174881.0
2020-11-03 09:30:00,27.23,27.36,26.82,27.14,57808.0,22.8926,23.0019,22.5479,22.8169,57808.0
2020-11-03 10:00:00,27.08,27.13,26.75,26.9,41996.0,22.7665,22.8085,22.489,22.6151,41996.0
2020-11-03 10:30:00,26.88,27.13,26.8,27.11,48127.0,22.5983,22.8085,22.5311,22.7917,48127.0
2020-11-03 11:00:00,27.12,27.26,27.05,27.06,85092.0,22.8001,22.9178,22.7412,22.7496,85092.0
2020-11-03 11:30:00,27.06,27.1,26.96,27.07,55925.0,22.7496,22.7833,22.6656,22.7581,55925.0
2020-11-03 12:00:00,27.07,27.11,26.82,26.84,51174.0,22.7581,22.7917,22.5479,22.5647,51174.0
2020-11-03 12:30:00,26.83,26.86,26.68,26.71,50412.0,22.5563,22.5815,22.4302,22.4554,50412.0
2020-11-03 13:00:00,26.73,26.84,26.71,26.79,26615.0,22.4722,22.5647,22.4554,22.5227,26615.0
2020-11-03 13:30:00,26.8,26.81,26.7,26.77,27214.0,22.5311,22.5395,22.447,22.5058,27214.0
2020-11-03 14:00:00,26.78,26.97,26.75,26.78,31560.0,22.5142,22.674,22.489,22.5142,31560.0
2020-11-03 14:30:00,26.78,26.95,26.76,26.92,42324.0,22.5142,22.6572,22.4974,22.6319,42324.0
2020-11-03 15:00:00,26.94,26.96,26.84,26.93,69273.0,22.6488,22.6656,22.5647,22.6404,69273.0
2020-11-03 15:30:00,26.93,27.36,26.93,27.13,246861.0,22.6404,23.0019,22.6404,22.8085,246861.0
2020-11-04 09:30:00,26.11,26.31,24.64,25.07,198431.0,21.951,22.1191,20.7151,21.0766,198431.0
2020-11-04 10:00:00,25.06,25.54,25.05,25.35,96745.0,21.0682,21.4718,21.0598,21.312,96745.0
2020-11-04 10:30:00,25.36,25.49,25.13,25.47,82695.0,21.3204,21.4297,21.1271,21.4129,82695.0
2020-11-04 11:00:00,25.45,25.49,25.35,25.47,53117.0,21.3961,21.4297,21.312,21.4129,53117.0
2020-11-04 11:30:00,25.48,25.81,25.44,25.78,91425.0,21.4213,21.6988,21.3877,21.6735,91425.0
2020-11-04 12:00:00,25.75,25.93,25.73,25.83,75466.0,21.6483,21.7996,21.6315,21.7156,75466.0
2020-11-04 12:30:00,25.84,25.86,25.68,25.71,38411.0,21.724,21.7408,21.5895,21.6147,38411.0
2020-11-04 13:00:00,25.7,25.75,25.58,25.59,31442.0,21.6063,21.6483,21.5054,21.5138,31442.0
2020-11-04 13:30:00,25.59,25.65,25.43,25.46,36553.0,21.5138,21.5642,21.3793,21.4045,36553.0
2020-11-04 14:00:00,25.48,25.58,25.38,25.56,27684.0,21.4213,21.5054,21.3372,21.4886,27684.0
2020-11-04 14:30:00,25.57,25.61,25.42,25.49,29598.0,21.497,21.5306,21.3709,21.4297,29598.0
2020-11-04 15:00:00,25.49,25.51,25.23,25.23,33177.0,21.4297,21.4465,21.2111,21.2111,33177.0
2020-11-04 15:30:00,25.24,25.34,25.12,25.13,146051.0,21.2195,21.3036,21.1187,21.1271,146051.0
2020-11-05 09:30:00,25.19,25.98,25.19,25.83,43434.0,21.1775,21.8417,21.1775,21.7156,43434.0
2020-11-05 10:00:00,25.81,26.34,25.79,26.22,56419.0,21.6988,22.1443,21.6819,22.0434,56419.0
2020-11-05 10:30:00,26.2,26.42,26.15,26.3,29223.0,22.0266,22.2116,21.9846,22.1107,29223.0
2020-11-05 11:00:00,26.3,26.36,26.18,26.28,30489.0,22.1107,22.1611,22.0098,22.0939,30489.0
2020-11-05 11:30:00,26.29,26.52,26.22,26.49,15979.0,22.1023,22.2957,22.0434,22.2704,15979.0
2020-11-05 12:00:00,26.5,26.58,26.34,26.35,54015.0,22.2788,22.3461,22.1443,22.1527,54015.0
2020-11-05 12:30:00,26.36,26.54,26.36,26.53,17740.0,22.1611,22.3125,22.1611,22.3041,17740.0
2020-11-05 13:00:00,26.55,26.65,26.53,26.57,33359.0,22.3209,22.405,22.3041,22.3377,33359.0
2020-11-05 13:30:00,26.57,26.65,26.5,26.59,19577.0,22.3377,22.405,22.2788,22.3545,19577.0
2020-11-05 14:00:00,26.62,26.75,26.6,26.69,35564.0,22.3797,22.489,22.3629,22.4386,35564.0
2020-11-05 14:30:00,26.69,26.73,26.51,26.62,28400.0,22.4386,22.4722,22.2873,22.3797,28400.0
2020-11-05 15:00:00,26.62,26.68,26.55,26.6,60854.0,22.3797,22.4302,22.3209,22.3629,60854.0
2020-11-05 15:30:00,26.59,26.64,26.38,26.59,250773.0,22.3545,22.3965,22.178,22.3545,250773.0
2020-11-06 09:30:00,27.0,27.12,26.61,26.72,167124.0,22.6992,22.8001,22.3713,22.4638,167124.0
2020-11-06 10:00:00,26.71,26.9,26.7,26.76,29950.0,22.4554,22.6151,22.447,22.4974,29950.0
2020-11-06 10:30:00,26.77,27.07,26.71,26.75,29761.0,22.5058,22.7581,22.4554,22.489,29761.0
2020-11-06 11:00:00,26.8,26.86,26.43,26.46,30016.0,22.5311,22.5815,22.22,22.2452,30016.0
2020-11-06 11:30:00,26.48,26.51,26.41,26.42,14178.0,22.262,22.2873,22.2032,22.2116,14178.0
2020-11-06 12:00:00,26.42,26.49,26.37,26.48,15974.0,22.2116,22.2704,22.1696,22.262,15974.0
2020-11-06 12:30:00,26.51,26.52,26.31,26.33,14816.0,22.2873,22.2957,22.1191,22.1359,14816.0
2020-11-06 13:00:00,26.33,26.38,26.22,26.34,20608.0,22.1359,22.178,22.0434,22.1443,20608.0
2020-11-06 13:30:00,26.33,26.36,26.22,26.25,19260.0,22.1359,22.1611,22.0434,22.0687,19260.0
2020-11-06 14:00:00,26.27,26.29,26.09,26.14,24235.0,22.0855,22.1023,21.9342,21.9762,24235.0
2020-11-06 14:30:00,26.13,26.14,26.02,26.03,60175.0,21.9678,21.9762,21.8753,21.8837,60175.0
2020-11-06 15:00:00,26.01,26.03,25.93,25.93,46840.0,21.8669,21.8837,21.7996,21.7996,46840.0
2020-11-06 15:30:00,25.92,26.14,25.91,25.97,132697.0,21.7912,21.9762,21.7828,21.8333,132697.0
2020-11-09 09:30:00,28.51,31.95,28.41,30.9,582966.0,23.9687,26.8607,23.8846,25.978,582966.0
2020-11-09 10:00:00,30.92,31.04,30.49,30.52,316970.0,25.9948,26.0957,25.6333,25.6585,316970.0
2020-11-09 10:30:00,30.52,30.87,30.36,30.84,132951.0,25.6585,25.9528,25.524,25.9275,132951.0
2020-11-09 11:00:00,30.84,30.95,30.59,30.7,96961.0,25.9275,26.02,25.7174,25.8098,96961.0
2020-11-09 11:30:00,30.72,30.81,30.54,30.66,115875.0,25.8266,25.9023,25.6753,25.7762,115875.0
2020-11-09 12:00:00,30.68,30.94,30.45,30.91,164770.0,25.793,26.0116,25.5997,25.9864,164770.0
2020-11-09 12:30:00,30.9,31.38,30.82,31.37,199800.0,25.978,26.3815,25.9107,26.3731,199800.0
2020-11-09 13:00:00,31.36,31.67,31.33,31.59,121507.0,26.3647,26.6253,26.3395,26.5581,121507.0
2020-11-09 13:30:00,31.6,31.73,31.27,31.35,125519.0,26.5665,26.6758,26.289,26.3563,125519.0
2020-11-09 14:00:00,31.35,31.57,31.34,31.55,104905.0,26.3563,26.5413,26.3479,26.5244,104905.0
2020-11-09 14:30:00,31.56,31.57,31.3,31.38,173640.0,26.5328,26.5413,26.3143,26.3815,173640.0
2020-11-09 15:00:00,31.37,31.4,30.88,30.88,246682.0,26.3731,26.3983,25.9612,25.9612,246682.0
2020-11-09 15:30:00,30.9,31.0,30.24,30.25,737814.0,25.978,26.062,25.4231,25.4315,737814.0
2020-11-10 09:30:00,30.24,30.65,29.71,30.65,164541.0,25.4231,25.7678,24.9775,25.7678,164541.0
2020-11-10 10:00:00,30.64,31.28,30.59,31.22,145040.0,25.7594,26.2974,25.7174,26.247,145040.0
2020-11-10 10:30:00,31.22,31.22,30.58,30.81,115757.0,26.247,26.247,25.7089,25.9023,115757.0
2020-11-10 11:00:00,30.78,31.07,30.78,30.9,47259.0,25.8771,26.1209,25.8771,25.978,47259.0
2020-11-10 11:30:00,30.89,30.93,30.77,30.84,88337.0,25.9696,26.0032,25.8687,25.9275,88337.0
2020-11-10 12:00:00,30.83,30.89,30.78,30.88,45383.0,25.9191,25.9696,25.8771,25.9612,45383.0
2020-11-10 12:30:00,30.86,30.98,30.84,30.91,56462.0,25.9443,26.0452,25.9275,25.9864,56462.0
2020-11-10 13:00:00,30.92,31.01,30.88,30.95,67578.0,25.9948,26.0705,25.9612,26.02,67578.0
2020-11-10 13:30:00,30.95,30.95,30.76,30.87,46243.0,26.02,26.02,25.8603,25.9528,46243.0
2020-11-10 14:00:00,30.85,30.96,30.82,30.88,28037.0,25.9359,26.0284,25.9107,25.9612,28037.0
2020-11-10 14:30:00,30.89,30.94,30.78,30.9,41601.0,25.9696,26.0116,25.8771,25.978,41601.0
2020-11-10 15:00:00,30.9,30.94,30.83,30.85,106609.0,25.978,26.0116,25.9191,25.9359,106609.0
2020-11-10 15:30:00,30.85,30.85,30.46,30.57,253650.0,25.9359,25.9359,25.6081,25.7005,253650.0
2020-11-11 09:30:00,30.66,30.73,29.25,29.35,110146.0,25.7762,25.8351,24.5908,24.6749,110146.0
2020-11-11 10:00:00,29.35,29.5,29.27,29.45,148532.0,24.6749,24.801,24.6076,24.7589,148532.0
2020-11-11 10:30:00,29.47,29.57,29.21,29.3,54704.0,24.7758,24.8598,24.5572,24.6328,54704.0
2020-11-11 11:00:00,29.3,29.56,29.27,29.56,23735.0,24.6328,24.8514,24.6076,24.8514,23735.0
2020-11-11 11:30:00,29.57,29.62,29.48,29.48,21412.0,24.8598,24.9019,24.7842,24.7842,21412.0
2020-11-11 12:00:00,29.46,29.49,29.37,29.37,45594.0,24.7674,24.7926,24.6917,24.6917,45594.0
2020-11-11 12:30:00,29.36,29.55,29.3,29.47,16563.0,24.6833,24.843,24.6328,24.7758,16563.0
2020-11-11 13:00:00,29.48,29.49,29.28,29.41,18862.0,24.7842,24.7926,24.616,24.7253,18862.0
2020-11-11 13:30:00,29.39,29.57,29.36,29.42,21036.0,24.7085,24.8598,24.6833,24.7337,21036.0
2020-11-11 14:00:00,29.42,29.48,29.35,29.37,24695.0,24.7337,24.7842,24.6749,24.6917,24695.0
2020-11-11 14:30:00,29.38,29.4,29.18,29.3,79723.0,24.7001,24.7169,24.532,24.6328,79723.0
2020-11-11 15:00:00,29.3,29.32,29.22,29.25,49386.0,24.6328,24.6497,24.5656,24.5908,49386.0
2020-11-11 15:30:00,29.26,29.47,29.25,29.4,351489.0,24.5992,24.7758,24.5908,24.7169,351489.0
2020-11-12 09:30:00,28.79,28.94,28.62,28.75,94383.0,24.2041,24.3302,24.0612,24.1704,94383.0
2020-11-12 10:00:00,28.72,28.97,28.68,28.78,60674.0,24.1452,24.3554,24.1116,24.1957,60674.0
2020-11-12 10:30:00,28.77,28.99,28.77,28.87,103465.0,24.1873,24.3722,24.1873,24.2713,103465.0
2020-11-12 11:00:00,28.87,28.98,28.78,28.78,130023.0,24.2713,24.3638,24.1957,24.1957,130023.0
2020-11-12 11:30:00,28.78,28.9,28.78,28.81,74918.0,24.1957,24.2966,24.1957,24.2209,74918.0
2020-11-12 12:00:00,28.8,29.03,28.79,28.94,68003.0,24.2125,24.4058,24.2041,24.3302,68003.0
2020-11-12 12:30:00,28.94,28.94,28.72,28.74,32621.0,24.3302,24.3302,24.1452,24.162,32621.0
2020-11-12 13:00:00,28.74,28.81,28.42,28.55,41949.0,24.162,24.2209,23.893,24.0023,41949.0
2020-11-12 13:30:00,28.55,28.75,28.53,28.75,32917.0,24.0023,24.1704,23.9855,24.1704,32917.0
2020-11-12 14:00:00,28.74,28.77,28.44,28.44,56614.0,24.162,24.1873,23.9098,23.9098,56614.0
2020-11-12 14:30:00,28.46,28.65,28.42,28.49,65921.0,23.9266,24.0864,23.893,23.9519,65921.0
2020-11-12 15:00:00,28.49,28.71,28.38,28.65,50397.0,23.9519,24.1368,23.8594,24.0864,50397.0
2020-11-12 15:30:00,28.65,28.93,28.62,28.82,181206.0,24.0864,24.3218,24.0612,24.2293,181206.0
2020-11-13 09:30:00,29.31,29.5,29.24,29.44,22661.0,24.6412,24.801,24.5824,24.7505,22661.0
2020-11-13 10:00:00,29.42,29.71,29.4,29.61,25394.0,24.7337,24.9775,24.7169,24.8935,25394.0
2020-11-13 10:30:00,29.66,29.75,29.44,29.44,21878.0,24.9355,25.0112,24.7505,24.7505,21878.0
2020-11-13 11:00:00,29.5,29.53,29.4,29.48,24153.0,24.801,24.8262,24.7169,24.7842,24153.0
2020-11-13 11:30:00,29.46,29.56,29.44,29.48,33575.0,24.7674,24.8514,24.7505,24.7842,33575.0
2020-11-13 12:00:00,29.47,29.47,29.37,29.43,12336.0,24.7758,24.7758,24.6917,24.7421,12336.0
2020-11-13 12:30:00,29.42,29.49,29.39,29.39,14070.0,24.7337,24.7926,24.7085,24.7085,14070.0
2020-11-13 13:00:00,29.38,29.5,29.35,29.47,38763.0,24.7001,24.801,24.6749,24.7758,38763.0
2020-11-13 13:30:00,29.46,29.65,29.42,29.62,41812.0,24.7674,24.9271,24.7337,24.9019,41812.0
2020-11-13 14:00:00,29.62,29.7,29.59,29.66,14083.0,24.9019,24.9691,24.8766,24.9355,14083.0
2020-11-13 14:30:00,29.66,29.74,29.6,29.69,16110.0,24.9355,25.0027,24.885,24.9607,16110.0
2020-11-13 15:00:00,29.67,29.72,29.59,29.61,29696.0,24.9439,24.9859,24.8766,24.8935,29696.0
2020-11-13 15:30:00,29.61,29.8,29.52,29.62,158251.0,24.8935,25.0532,24.8178,24.9019,158251.0
2020-11-16 09:30:00,30.99,31.25,30.48,30.66,74799.0,26.0536,26.2722,25.6249,25.7762,74799.0
2020-11-16 10:00:00,30.69,31.07,30.69,31.07,69471.0,25.8014,26.1209,25.8014,26.1209,69471.0
2020-11-16 10:30:00,31.04,31.24,31.0,31.17,86296.0,26.0957,26.2638,26.062,26.205,86296.0
2020-11-16 11:00:00,31.18,31.2,30.76,30.93,123174.0,26.2134,26.2302,25.8603,26.0032,123174.0
2020-11-16 11:30:00,30.92,30.97,30.77,30.79,65982.0,25.9948,26.0368,25.8687,25.8855,65982.0
2020-11-16 12:00:00,30.8,30.8,30.53,30.54,37944.0,25.8939,25.8939,25.6669,25.6753,37944.0
2020-11-16 12:30:00,30.53,30.58,30.49,30.5,33394.0,25.6669,25.7089,25.6333,25.6417,33394.0
2020-11-16 13:00:00,30.5,30.6,30.45,30.46,26208.0,25.6417,25.7258,25.5997,25.6081,26208.0
2020-11-16 13:30:00,30.44,30.48,30.27,30.28,78079.0,25.5912,25.6249,25.4483,25.4567,78079.0
2020-11-16 14:00:00,30.27,30.35,30.22,30.32,46210.0,25.4483,25.5156,25.4063,25.4904,46210.0
2020-11-16 14:30:00,30.32,30.5,30.31,30.5,43307.0,25.4904,25.6417,25.482,25.6417,43307.0
2020-11-16 15:00:00,30.5,30.54,30.41,30.53,59808.0,25.6417,25.6753,25.566,25.6669,59808.0
2020-11-16 15:30:00,30.54,30.95,30.54,30.95,188233.0,25.6753,26.02,25.6753,26.02,188233.0
2020-11-17 09:30:00,30.3,30.38,29.73,29.99,51130.0,25.4735,25.5408,24.9943,25.2129,51130.0
2020-11-17 10:00:00,29.98,30.19,29.93,30.13,25940.0,25.2045,25.3811,25.1625,25.3306,25940.0
2020-11-17 10:30:00,30.14,30.35,30.09,30.25,24942.0,25.339,25.5156,25.297,25.4315,24942.0
2020-11-17 11:00:00,30.24,30.59,30.2,30.59,27467.0,25.4231,25.7174,25.3895,25.7174,27467.0
2020-11-17 11:30:00,30.6,30.76,30.54,30.56,16476.0,25.7258,25.8603,25.6753,25.6921,16476.0
2020-11-17 12:00:00,30.55,30.69,30.47,30.69,12908.0,25.6837,25.8014,25.6165,25.8014,12908.0
2020-11-17 12:30:00,30.7,30.72,30.6,30.66,14715.0,25.8098,25.8266,25.7258,25.7762,14715.0
2020-11-17 13:00:00,30.67,30.75,30.62,30.75,15404.0,25.7846,25.8519,25.7426,25.8519,15404.0
2020-11-17 13:30:00,30.73,30.83,30.66,30.74,50409.0,25.8351,25.9191,25.7762,25.8435,50409.0
2020-11-17 14:00:00,30.77,30.97,30.76,30.94,40537.0,25.8687,26.0368,25.8603,26.0116,40537.0
2020-11-17 14:30:00,30.93,31.02,30.88,30.97,33309.0,26.0032,26.0789,25.9612,26.0368,33309.0
2020-11-17 15:00:00,30.94,30.95,30.69,30.7,97554.0,26.0116,26.02,25.8014,25.8098,97554.0
2020-11-17 15:30:00,30.71,30.91,30.7,30.89,230856.0,25.8182,25.9864,25.8098,25.9696,230856.0
2020-11-18 09:30:00,31.17,31.35,30.99,31.25,42986.0,26.205,26.3563,26.0536,26.2722,42986.0
2020-11-18 10:00:00,31.29,31.41,31.1,31.31,23793.0,26.3059,26.4067,26.1461,26.3227,23793.0
2020-11-18 10:30:00,31.31,31.34,31.11,31.28,24619.0,26.3227,26.3479,26.1545,26.2974,24619.0
2020-11-18 11:00:00,31.27,31.45,31.21,31.39,44551.0,26.289,26.4404,26.2386,26.3899,44551.0
2020-11-18 11:30:00,31.4,31.56,31.28,31.38,33895.0,26.3983,26.5328,26.2974,26.3815,33895.0
2020-11-18 12:00:00,31.39,31.42,31.18,31.27,42336.0,26.3899,26.4151,26.2134,26.289,42336.0
2020-11-18 12:30:00,31.23,31.41,31.22,31.36,17032.0,26.2554,26.4067,26.247,26.3647,17032.0
2020-11-18 13:00:00,31.35,31.46,31.31,31.36,17763.0,26.3563,26.4488,26.3227,26.3647,17763.0
2020-11-18 13:30:00,31.36,31.4,31.16,31.23,37697.0,26.3647,26.3983,26.1966,26.2554,37697.0
2020-11-18 14:00:00,31.26,31.36,31.09,31.18,51382.0,26.2806,26.3647,26.1377,26.2134,51382.0
2020-11-18 14:30:00,31.18,31.35,31.16,31.24,24520.0,26.2134,26.3563,26.1966,26.2638,24520.0
2020-11-18 15:00:00,31.24,31.26,30.98,30.98,30065.0,26.2638,26.2806,26.0452,26.0452,30065.0
2020-11-18 15:30:00,30.97,31.02,30.61,30.63,149467.0,26.0368,26.0789,25.7342,25.751,149467.0
2020-11-19 09:30:00,30.31,30.8,29.98,30.62,44720.0,25.482,25.8939,25.2045,25.7426,44720.0
2020-11-19 10:00:00,30.56,30.7,30.5,30.57,33501.0,25.6921,25.8098,25.6417,25.7005,33501.0
2020-11-19 10:30:00,30.57,30.79,30.53,30.61,13608.0,25.7005,25.8855,25.6669,25.7342,13608.0
2020-11-19 11:00:00,30.52,30.65,30.4,30.56,20318.0,25.6585,25.7678,25.5576,25.6921,20318.0
2020-11-19 11:30:00,30.57,30.58,30.36,30.52,76633.0,25.7005,25.7089,25.524,25.6585,76633.0
2020-11-19 12:00:00,30.46,30.59,30.37,30.42,34232.0,25.6081,25.7174,25.5324,25.5744,34232.0
2020-11-19 12:30:00,30.42,30.56,30.42,30.5,15419.0,25.5744,25.6921,25.5744,25.6417,15419.0
2020-11-19 13:00:00,30.54,30.75,30.54,30.68,5139.0,25.6753,25.8519,25.6753,25.793,5139.0
2020-11-19 13:30:00,30.69,30.76,30.62,30.64,21922.0,25.8014,25.8603,25.7426,25.7594,21922.0
2020-11-19 14:00:00,30.63,30.65,30.52,30.57,11340.0,25.751,25.7678,25.6585,25.7005,11340.0
2020-11-19 14:30:00,30.57,30.88,30.57,30.81,12354.0,25.7005,25.9612,25.7005,25.9023,12354.0
2020-11-19 15:00:00,30.82,30.88,30.73,30.79,24052.0,25.9107,25.9612,25.8351,25.8855,24052.0
2020-11-19 15:30:00,30.81,31.05,30.8,31.02,113881.0,25.9023,26.1041,25.8939,26.0789,113881.0
2020-11-20 09:30:00,30.69,30.91,30.38,30.69,38968.0,25.8014,25.9864,25.5408,25.8014,38968.0
2020-11-20 10:00:00,30.77,30.89,30.57,30.59,23687.0,25.8687,25.9696,25.7005,25.7174,23687.0
2020-11-20 10:30:00,30.62,30.65,30.44,30.48,15792.0,25.7426,25.7678,25.5912,25.6249,15792.0
2020-11-20 11:00:00,30.47,30.52,30.35,30.49,19996.0,25.6165,25.6585,25.5156,25.6333,19996.0
2020-11-20 11:30:00,30.52,30.62,30.48,30.61,19283.0,25.6585,25.7426,25.6249,25.7342,19283.0
2020-11-20 12:00:00,30.6,30.63,30.53,30.55,15719.0,25.7258,25.751,25.6669,25.6837,15719.0
2020-11-20 12:30:00,30.56,30.56,30.41,30.5,15199.0,25.6921,25.6921,25.566,25.6417,15199.0
2020-11-20 13:00:00,30.52,30.64,30.52,30.62,9903.0,25.6585,25.7594,25.6585,25.7426,9903.0
2020-11-20 13:30:00,30.58,30.73,30.55,30.67,20972.0,25.7089,25.8351,25.6837,25.7846,20972.0
2020-11-20 14:00:00,30.68,30.71,30.62,30.66,18925.0,25.793,25.8182,25.7426,25.7762,18925.0
2020-11-20 14:30:00,30.66,30.7,30.61,30.66,26406.0,25.7762,25.8098,25.7342,25.7762,26406.0
2020-11-20 15:00:00,30.66,30.73,30.59,30.68,51258.0,25.7762,25.8351,25.7174,25.793,51258.0
2020-11-20 15:30:00,30.67,30.94,30.67,30.88,160242.0,25.7846,26.0116,25.7846,25.9612,160242.0
2020-11-23 09:30:00,31.59,31.62,31.35,31.4,108860.0,26.5581,26.5833,26.3563,26.3983,108860.0
2020-11-23 10:00:00,31.42,31.64,31.37,31.45,49721.0,26.4151,26.6001,26.3731,26.4404,49721.0
2020-11-23 10:30:00,31.46,31.86,31.46,31.8,54096.0,26.4488,26.7851,26.4488,26.7346,54096.0
2020-11-23 11:00:00,31.8,31.93,31.71,31.88,52866.0,26.7346,26.8439,26.659,26.8019,52866.0
2020-11-23 11:30:00,31.87,31.87,31.55,31.69,56568.0,26.7935,26.7935,26.5244,26.6421,56568.0
2020-11-23 12:00:00,31.71,31.73,31.56,31.63,39744.0,26.659,26.6758,26.5328,26.5917,39744.0
2020-11-23 12:30:00,31.62,31.68,31.57,31.68,30727.0,26.5833,26.6337,26.5413,26.6337,30727.0
2020-11-23 13:00:00,31.67,31.74,31.55,31.56,48518.0,26.6253,26.6842,26.5244,26.5328,48518.0
2020-11-23 13:30:00,31.61,31.77,31.54,31.76,33528.0,26.5749,26.7094,26.516,26.701,33528.0
2020-11-23 14:00:00,31.76,31.79,31.65,31.67,33549.0,26.701,26.7262,26.6085,26.6253,33549.0
2020-11-23 14:30:00,31.69,31.9,31.69,31.88,27575.0,26.6421,26.8187,26.6421,26.8019,27575.0
2020-11-23 15:00:00,31.89,32.14,31.87,32.05,139962.0,26.8103,27.0205,26.7935,26.9448,139962.0
2020-11-23 15:30:00,32.03,32.09,31.89,31.93,195708.0,26.928,26.9784,26.8103,26.8439,195708.0
2020-11-24 09:30:00,32.69,33.37,32.6,33.37,83733.0,27.4828,28.0545,27.4072,28.0545,83733.0
2020-11-24 10:00:00,33.34,33.77,33.3,33.75,104703.0,28.0293,28.3908,27.9957,28.374,104703.0
2020-11-24 10:30:00,33.74,33.77,33.42,33.56,57815.0,28.3656,28.3908,28.0966,28.2143,57815.0
2020-11-24 11:00:00,33.56,33.61,33.32,33.48,59733.0,28.2143,28.2563,28.0125,28.147,59733.0
2020-11-24 11:30:00,33.49,33.77,33.43,33.7,67544.0,28.1554,28.3908,28.105,28.332,67544.0
2020-11-24 12:00:00,33.71,33.86,33.66,33.68,22733.0,28.3404,28.4665,28.2983,28.3152,22733.0
2020-11-24 12:30:00,33.68,33.82,33.63,33.76,23997.0,28.3152,28.4329,28.2731,28.3824,23997.0
2020-11-24 13:00:00,33.77,33.91,33.76,33.77,23539.0,28.3908,28.5085,28.3824,28.3908,23539.0
2020-11-24 13:30:00,33.78,33.8,33.46,33.5,88463.0,28.3992,28.416,28.1302,28.1638,88463.0
2020-11-24 14:00:00,33.5,33.64,33.46,33.52,36727.0,28.1638,28.2815,28.1302,28.1806,36727.0
2020-11-24 14:30:00,33.49,33.58,33.41,33.53,38288.0,28.1554,28.2311,28.0882,28.189,38288.0
2020-11-24 15:00:00,33.53,33.71,33.5,33.66,58559.0,28.189,28.3404,28.1638,28.2983,58559.0
2020-11-24 15:30:00,33.65,33.84,33.6,33.83,177615.0,28.2899,28.4497,28.2479,28.4413,177615.0
2020-11-25 09:30:00,33.34,33.34,32.82,32.98,56476.0,28.0293,28.0293,27.5921,27.7267,56476.0
2020-11-25 10:00:00,33.0,33.13,32.78,33.06,37460.0,27.7435,27.8528,27.5585,27.7939,37460.0
2020-11-25 10:30:00,33.05,33.11,32.95,33.0,21354.0,27.7855,27.8359,27.7014,27.7435,21354.0
2020-11-25 11:00:00,33.02,33.32,33.01,33.28,19666.0,27.7603,28.0125,27.7519,27.9789,19666.0
2020-11-25 11:30:00,33.26,33.47,33.26,33.46,19847.0,27.9621,28.1386,27.9621,28.1302,19847.0
2020-11-25 12:00:00,33.47,33.6,33.38,33.4,13120.0,28.1386,28.2479,28.0629,28.0798,13120.0
2020-11-25 12:30:00,33.37,33.4,33.17,33.19,109448.0,28.0545,28.0798,27.8864,27.9032,109448.0
2020-11-25 13:00:00,33.22,33.48,33.2,33.41,15573.0,27.9284,28.147,27.9116,28.0882,15573.0
2020-11-25 13:30:00,33.45,33.49,33.35,33.36,11053.0,28.1218,28.1554,28.0377,28.0461,11053.0
2020-11-25 14:00:00,33.37,33.39,33.17,33.25,27079.0,28.0545,28.0713,27.8864,27.9536,27079.0
2020-11-25 14:30:00,33.27,33.35,33.23,33.34,33854.0,27.9705,28.0377,27.9368,28.0293,33854.0
2020-11-25 15:00:00,33.31,33.45,33.3,33.39,33276.0,28.0041,28.1218,27.9957,28.0713,33276.0
2020-11-25 15:30:00,33.39,33.42,33.2,33.35,188828.0,28.0713,28.0966,27.9116,28.0377,188828.0
2020-11-27 09:30:00,33.15,33.29,32.68,32.85,45837.0,27.8696,27.9873,27.4744,27.6174,45837.0
2020-11-27 10:00:00,32.8,32.84,32.41,32.56,66334.0,27.5753,27.609,27.2474,27.3736,66334.0
2020-11-27 10:30:00,32.54,32.75,32.49,32.74,57658.0,27.3567,27.5333,27.3147,27.5249,57658.0
2020-11-27 11:00:00,32.7,32.77,32.63,32.7,16635.0,27.4913,27.5501,27.4324,27.4913,16635.0
2020-11-27 11:30:00,32.72,33.41,32.72,33.37,37328.0,27.5081,28.0882,27.5081,28.0545,37328.0
2020-11-27 12:00:00,33.31,33.31,32.84,32.84,14712.0,28.0041,28.0041,27.609,27.609,14712.0
2020-11-27 12:30:00,32.84,32.95,32.78,32.82,66293.0,27.609,27.7014,27.5585,27.5921,66293.0
2020-11-30 09:30:00,32.73,32.88,32.3,32.41,58613.0,27.5165,27.6426,27.155,27.2474,58613.0
2020-11-30 10:00:00,32.44,32.45,32.16,32.18,40052.0,27.2727,27.2811,27.0373,27.0541,40052.0
2020-11-30 10:30:00,32.18,32.37,31.95,32.34,54316.0,27.0541,27.2138,26.8607,27.1886,54316.0
2020-11-30 11:00:00,32.36,32.43,32.11,32.14,46401.0,27.2054,27.2643,26.9952,27.0205,46401.0
2020-11-30 11:30:00,32.14,32.17,31.95,32.08,38425.0,27.0205,27.0457,26.8607,26.97,38425.0
2020-11-30 12:00:00,32.08,32.16,32.01,32.02,74494.0,26.97,27.0373,26.9112,26.9196,74494.0
2020-11-30 12:30:00,32.03,32.11,31.96,32.11,28364.0,26.928,26.9952,26.8691,26.9952,28364.0
2020-11-30 13:00:00,32.1,32.1,31.99,32.04,26006.0,26.9868,26.9868,26.8943,26.9364,26006.0
2020-11-30 13:30:00,32.03,32.12,31.95,31.95,52929.0,26.928,27.0036,26.8607,26.8607,52929.0
2020-11-30 14:00:00,31.95,32.02,31.77,31.78,53227.0,26.8607,26.9196,26.7094,26.7178,53227.0
2020-11-30 14:30:00,31.77,31.99,31.7,31.94,83642.0,26.7094,26.8943,26.6505,26.8523,83642.0
2020-11-30 15:00:00,31.95,31.99,31.79,31.8,56116.0,26.8607,26.8943,26.7262,26.7346,56116.0
2020-11-30 15:30:00,31.8,31.84,31.46,31.57,276981.0,26.7346,26.7682,26.4488,26.5413,276981.0
2020-12-01 09:30:00,32.58,32.69,32.26,32.5,42155.0,27.3904,27.4828,27.1213,27.3231,42155.0
2020-12-01 10:00:00,32.45,32.66,32.28,32.57,96771.0,27.2811,27.4576,27.1382,27.382,96771.0
2020-12-01 10:30:00,32.53,32.61,32.29,32.3,43010.0,27.3483,27.4156,27.1466,27.155,43010.0
2020-12-01 11:00:00,32.32,32.37,32.2,32.24,52516.0,27.1718,27.2138,27.0709,27.1045,52516.0
2020-12-01 11:30:00,32.25,32.25,31.85,31.86,57224.0,27.1129,27.1129,26.7766,26.7851,57224.0
2020-12-01 12:00:00,31.86,32.01,31.86,31.97,43622.0,26.7851,26.9112,26.7851,26.8775,43622.0
2020-12-01 12:30:00,31.98,32.12,31.95,32.1,89395.0,26.8859,27.0036,26.8607,26.9868,89395.0
2020-12-01 13:00:00,32.1,32.16,32.04,32.06,21351.0,26.9868,27.0373,26.9364,26.9532,21351.0
2020-12-01 13:30:00,32.06,32.27,32.01,32.27,36702.0,26.9532,27.1297,26.9112,27.1297,36702.0
2020-12-01 14:00:00,32.26,32.49,32.25,32.44,37188.0,27.1213,27.3147,27.1129,27.2727,37188.0
2020-12-01 14:30:00,32.43,32.44,32.25,32.25,28291.0,27.2643,27.2727,27.1129,27.1129,28291.0
2020-12-01 15:00:00,32.24,32.24,32.04,32.12,43036.0,27.1045,27.1045,26.9364,27.0036,43036.0
2020-12-01 15:30:00,32.11,32.14,31.99,32.08,156019.0,26.9952,27.0205,26.8943,26.97,156019.0
2020-12-02 09:30:00,31.82,32.48,31.58,32.3,98486.0,26.7514,27.3063,26.5497,27.155,98486.0
2020-12-02 10:00:00,32.33,32.33,31.9,32.01,33137.0,27.1802,27.1802,26.8187,26.9112,33137.0
2020-12-02 10:30:00,32.01,32.26,32.01,32.23,28989.0,26.9112,27.1213,26.9112,27.0961,28989.0
2020-12-02 11:00:00,32.25,32.52,32.25,32.46,48183.0,27.1129,27.3399,27.1129,27.2895,48183.0
2020-12-02 11:30:00,32.5,32.54,32.28,32.28,15379.0,27.3231,27.3567,27.1382,27.1382,15379.0
2020-12-02 12:00:00,32.3,32.4,32.29,32.38,31911.0,27.155,27.239,27.1466,27.2222,31911.0
2020-12-02 12:30:00,32.38,32.52,32.38,32.46,17756.0,27.2222,27.3399,27.2222,27.2895,17756.0
2020-12-02 13:00:00,32.45,32.46,32.32,32.36,85148.0,27.2811,27.2895,27.1718,27.2054,85148.0
2020-12-02 13:30:00,32.38,32.47,32.25,32.25,82494.0,27.2222,27.2979,27.1129,27.1129,82494.0
2020-12-02 14:00:00,32.24,32.53,32.23,32.52,23224.0,27.1045,27.3483,27.0961,27.3399,23224.0
2020-12-02 14:30:00,32.51,32.72,32.5,32.67,20144.0,27.3315,27.5081,27.3231,27.466,20144.0
2020-12-02 15:00:00,32.68,32.85,32.65,32.72,23176.0,27.4744,27.6174,27.4492,27.5081,23176.0
2020-12-02 15:30:00,32.72,32.88,32.67,32.71,89246.0,27.5081,27.6426,27.466,27.4997,89246.0
2020-12-03 09:30:00,32.68,32.68,32.15,32.18,75574.0,27.4744,27.4744,27.0289,27.0541,75574.0
2020-12-03 10:00:00,32.17,32.46,32.16,32.46,31363.0,27.0457,27.2895,27.0373,27.2895,31363.0
2020-12-03 10:30:00,32.42,32.73,32.37,32.68,93460.0,27.2559,27.5165,27.2138,27.4744,93460.0
2020-12-03 11:00:00,32.7,32.79,32.5,32.74,81729.0,27.4913,27.5669,27.3231,27.5249,81729.0
2020-12-03 11:30:00,32.72,32.85,32.68,32.81,41672.0,27.5081,27.6174,27.4744,27.5837,41672.0
2020-12-03 12:00:00,32.8,32.97,32.76,32.87,42138.0,27.5753,27.7182,27.5417,27.6342,42138.0
2020-12-03 12:30:00,32.85,32.9,32.71,32.75,59705.0,27.6174,27.6594,27.4997,27.5333,59705.0
2020-12-03 13:00:00,32.79,32.84,32.76,32.78,41830.0,27.5669,27.609,27.5417,27.5585,41830.0
2020-12-03 13:30:00,32.78,32.85,32.72,32.73,97221.0,27.5585,27.6174,27.5081,27.5165,97221.0
2020-12-03 14:00:00,32.73,32.91,32.73,32.87,30473.0,27.5165,27.6678,27.5165,27.6342,30473.0
2020-12-03 14:30:00,32.87,32.99,32.87,32.93,56236.0,27.6342,27.7351,27.6342,27.6846,56236.0
2020-12-03 15:00:00,32.91,33.1,32.89,33.1,72987.0,27.6678,27.8275,27.651,27.8275,72987.0
2020-12-03 15:30:00,33.11,33.11,32.43,32.63,207469.0,27.8359,27.8359,27.2643,27.4324,207469.0
2020-12-04 09:30:00,33.24,33.54,32.81,33.05,251075.0,27.9452,28.1975,27.5837,27.7855,251075.0
2020-12-04 10:00:00,33.04,33.44,32.86,33.41,69452.0,27.7771,28.1134,27.6258,28.0882,69452.0
2020-12-04 10:30:00,33.42,33.45,33.16,33.35,76103.0,28.0966,28.1218,27.878,28.0377,76103.0
2020-12-04 11:00:00,33.35,33.43,33.19,33.35,50580.0,28.0377,28.105,27.9032,28.0377,50580.0
2020-12-04 11:30:00,33.32,33.42,33.21,33.39,16864.0,28.0125,28.0966,27.92,28.0713,16864.0
2020-12-04 12:00:00,33.39,33.42,33.22,33.29,42212.0,28.0713,28.0966,27.9284,27.9873,42212.0
2020-12-04 12:30:00,33.3,33.38,33.24,33.28,43530.0,27.9957,28.0629,27.9452,27.9789,43530.0
2020-12-04 13:00:00,33.29,33.31,33.12,33.14,21786.0,27.9873,28.0041,27.8444,27.8612,21786.0
2020-12-04 13:30:00,33.14,33.21,33.08,33.09,30381.0,27.8612,27.92,27.8107,27.8191,30381.0
2020-12-04 14:00:00,33.1,33.12,32.96,32.96,50067.0,27.8275,27.8444,27.7098,27.7098,50067.0
2020-12-04 14:30:00,33.0,33.13,32.99,33.06,71082.0,27.7435,27.8528,27.7351,27.7939,71082.0
2020-12-04 15:00:00,33.06,33.11,33.03,33.07,163207.0,27.7939,27.8359,27.7687,27.8023,163207.0
2020-12-04 15:30:00,33.06,33.13,32.91,33.1,445440.0,27.7939,27.8528,27.6678,27.8275,445440.0
2020-12-07 09:30:00,32.77,32.78,32.29,32.42,27473.0,27.5501,27.5585,27.1466,27.2559,27473.0
2020-12-07 10:00:00,32.4,32.74,32.35,32.71,85111.0,27.239,27.5249,27.197,27.4997,85111.0
2020-12-07 10:30:00,32.71,33.01,32.7,32.98,69154.0,27.4997,27.7519,27.4913,27.7267,69154.0
2020-12-07 11:00:00,32.97,33.07,32.81,32.91,53247.0,27.7182,27.8023,27.5837,27.6678,53247.0
2020-12-07 11:30:00,32.91,33.13,32.9,33.09,190590.0,27.6678,27.8528,27.6594,27.8191,190590.0
2020-12-07 12:00:00,33.1,33.12,33.02,33.05,31790.0,27.8275,27.8444,27.7603,27.7855,31790.0
2020-12-07 12:30:00,33.05,33.06,32.82,32.88,39220.0,27.7855,27.7939,27.5921,27.6426,39220.0
2020-12-07 13:00:00,32.87,32.94,32.81,32.9,21947.0,27.6342,27.693,27.5837,27.6594,21947.0
2020-12-07 13:30:00,32.88,32.97,32.69,32.81,58291.0,27.6426,27.7182,27.4828,27.5837,58291.0
2020-12-07 14:00:00,32.83,32.92,32.76,32.9,30526.0,27.6005,27.6762,27.5417,27.6594,30526.0
2020-12-07 14:30:00,32.9,33.05,32.89,33.03,119775.0,27.6594,27.7855,27.651,27.7687,119775.0
2020-12-07 15:00:00,33.03,33.1,32.93,33.09,80978.0,27.7687,27.8275,27.6846,27.8191,80978.0
2020-12-07 15:30:00,33.09,33.15,32.89,33.0,326050.0,27.8191,27.8696,27.651,27.7435,326050.0
2020-12-08 09:30:00,32.45,33.0,32.31,32.65,139357.0,27.2811,27.7435,27.1634,27.4492,139357.0
2020-12-08 10:00:00,32.62,32.75,32.45,32.66,36075.0,27.424,27.5333,27.2811,27.4576,36075.0
2020-12-08 10:30:00,32.65,32.65,32.46,32.58,26592.0,27.4492,27.4492,27.2895,27.3904,26592.0
2020-12-08 11:00:00,32.6,32.73,32.6,32.64,17813.0,27.4072,27.5165,27.4072,27.4408,17813.0
2020-12-08 11:30:00,32.65,32.67,32.45,32.45,21186.0,27.4492,27.466,27.2811,27.2811,21186.0
2020-12-08 12:00:00,32.46,32.64,32.38,32.62,17675.0,27.2895,27.4408,27.2222,27.424,17675.0
2020-12-08 12:30:00,32.63,32.72,32.63,32.66,30852.0,27.4324,27.5081,27.4324,27.4576,30852.0
2020-12-08 13:00:00,32.66,32.69,32.52,32.52,14865.0,27.4576,27.4828,27.3399,27.3399,14865.0
2020-12-08 13:30:00,32.54,32.59,32.5,32.52,10013.0,27.3567,27.3988,27.3231,27.3399,10013.0
2020-12-08 14:00:00,32.51,32.7,32.51,32.66,16512.0,27.3315,27.4913,27.3315,27.4576,16512.0
2020-12-08 14:30:00,32.67,32.67,32.53,32.6,16748.0,27.466,27.466,27.3483,27.4072,16748.0
2020-12-08 15:00:00,32.6,32.73,32.59,32.69,55773.0,27.4072,27.5165,27.3988,27.4828,55773.0
2020-12-08 15:30:00,32.69,32.83,32.68,32.74,199051.0,27.4828,27.6005,27.4744,27.5249,199051.0
2020-12-09 09:30:00,32.77,33.0,32.4,32.86,168365.0,27.5501,27.7435,27.239,27.6258,168365.0
2020-12-09 10:00:00,32.85,33.02,32.2,32.31,238897.0,27.6174,27.7603,27.0709,27.1634,238897.0
2020-12-09 10:30:00,32.35,32.44,32.13,32.32,87701.0,27.197,27.2727,27.012,27.1718,87701.0
2020-12-09 11:00:00,32.3,32.43,32.02,32.07,60389.0,27.155,27.2643,26.9196,26.9616,60389.0
2020-12-09 11:30:00,32.05,32.06,31.85,32.05,75154.0,26.9448,26.9532,26.7766,26.9448,75154.0
2020-12-09 12:00:00,32.07,32.33,32.07,32.24,42399.0,26.9616,27.1802,26.9616,27.1045,42399.0
2020-12-09 12:30:00,32.25,32.34,32.17,32.34,53192.0,27.1129,27.1886,27.0457,27.1886,53192.0
2020-12-09 13:00:00,32.33,32.39,32.25,32.32,38875.0,27.1802,27.2306,27.1129,27.1718,38875.0
2020-12-09 13:30:00,32.31,32.32,32.05,32.05,74429.0,27.1634,27.1718,26.9448,26.9448,74429.0
2020-12-09 14:00:00,32.07,32.19,32.05,32.17,44156.0,26.9616,27.0625,26.9448,27.0457,44156.0
2020-12-09 14:30:00,32.16,32.21,32.03,32.07,90198.0,27.0373,27.0793,26.928,26.9616,90198.0
2020-12-09 15:00:00,32.07,32.1,31.99,32.05,77225.0,26.9616,26.9868,26.8943,26.9448,77225.0
2020-12-09 15:30:00,32.05,32.29,32.05,32.24,335922.0,26.9448,27.1466,26.9448,27.1045,335922.0
2020-12-10 09:30:00,32.06,32.27,31.9,32.06,43207.0,26.9532,27.1297,26.8187,26.9532,43207.0
2020-12-10 10:00:00,32.09,32.29,32.06,32.25,24646.0,26.9784,27.1466,26.9532,27.1129,24646.0
2020-12-10 10:30:00,32.26,32.44,32.21,32.37,22765.0,27.1213,27.2727,27.0793,27.2138,22765.0
2020-12-10 11:00:00,32.4,32.43,32.27,32.34,17116.0,27.239,27.2643,27.1297,27.1886,17116.0
2020-12-10 11:30:00,32.34,32.37,32.25,32.33,46218.0,27.1886,27.2138,27.1129,27.1802,46218.0
2020-12-10 12:00:00,32.33,32.67,32.33,32.62,26295.0,27.1802,27.466,27.1802,27.424,26295.0
2020-12-10 12:30:00,32.64,32.73,32.56,32.66,19875.0,27.4408,27.5165,27.3736,27.4576,19875.0
2020-12-10 13:00:00,32.62,32.62,32.49,32.55,23102.0,27.424,27.424,27.3147,27.3651,23102.0
2020-12-10 13:30:00,32.54,32.56,32.49,32.51,28269.0,27.3567,27.3736,27.3147,27.3315,28269.0
2020-12-10 14:00:00,32.51,32.52,32.3,32.38,30603.0,27.3315,27.3399,27.155,27.2222,30603.0
2020-12-10 14:30:00,32.37,32.54,32.36,32.47,16286.0,27.2138,27.3567,27.2054,27.2979,16286.0
2020-12-10 15:00:00,32.48,32.72,32.47,32.7,43193.0,27.3063,27.5081,27.2979,27.4913,43193.0
2020-12-10 15:30:00,32.7,32.72,32.54,32.55,172199.0,27.4913,27.5081,27.3567,27.3651,172199.0
2020-12-11 09:30:00,32.88,32.88,32.15,32.2,122534.0,27.6426,27.6426,27.0289,27.0709,122534.0
2020-12-11 10:00:00,32.22,32.37,32.12,32.25,68087.0,27.0877,27.2138,27.0036,27.1129,68087.0
2020-12-11 10:30:00,32.26,32.49,32.25,32.42,58394.0,27.1213,27.3147,27.1129,27.2559,58394.0
2020-12-11 11:00:00,32.4,32.53,32.4,32.44,49202.0,27.239,27.3483,27.239,27.2727,49202.0
2020-12-11 11:30:00,32.45,32.45,32.27,32.35,62361.0,27.2811,27.2811,27.1297,27.197,62361.0
2020-12-11 12:00:00,32.36,32.41,32.11,32.25,59415.0,27.2054,27.2474,26.9952,27.1129,59415.0
2020-12-11 12:30:00,32.24,32.31,32.15,32.29,22259.0,27.1045,27.1634,27.0289,27.1466,22259.0
2020-12-11 13:00:00,32.28,32.3,32.17,32.24,24463.0,27.1382,27.155,27.0457,27.1045,24463.0
2020-12-11 13:30:00,32.23,32.36,32.2,32.34,27200.0,27.0961,27.2054,27.0709,27.1886,27200.0
2020-12-11 14:00:00,32.35,32.5,32.31,32.47,40069.0,27.197,27.3231,27.1634,27.2979,40069.0
2020-12-11 14:30:00,32.47,32.48,32.36,32.37,31713.0,27.2979,27.3063,27.2054,27.2138,31713.0
2020-12-11 15:00:00,32.36,32.51,32.32,32.48,53550.0,27.2054,27.3315,27.1718,27.3063,53550.0
2020-12-11 15:30:00,32.48,32.51,32.33,32.41,193001.0,27.3063,27.3315,27.1802,27.2474,193001.0
2020-12-14 09:30:00,33.09,33.24,32.76,32.92,108762.0,27.8191,27.9452,27.5417,27.6762,108762.0
2020-12-14 10:00:00,33.0,33.02,32.74,32.83,45208.0,27.7435,27.7603,27.5249,27.6005,45208.0
2020-12-14 10:30:00,32.84,32.88,32.47,32.52,46720.0,27.609,27.6426,27.2979,27.3399,46720.0
2020-12-14 11:00:00,32.51,32.57,32.24,32.26,54191.0,27.3315,27.382,27.1045,27.1213,54191.0
2020-12-14 11:30:00,32.28,32.48,32.25,32.33,35165.0,27.1382,27.3063,27.1129,27.1802,35165.0
2020-12-14 12:00:00,32.3,32.41,32.22,32.32,30714.0,27.155,27.2474,27.0877,27.1718,30714.0
2020-12-14 12:30:00,32.34,32.37,32.22,32.37,23212.0,27.1886,27.2138,27.0877,27.2138,23212.0
2020-12-14 13:00:00,32.37,32.38,32.24,32.3,30169.0,27.2138,27.2222,27.1045,27.155,30169.0
2020-12-14 13:30:00,32.27,32.47,32.27,32.37,27401.0,27.1297,27.2979,27.1297,27.2138,27401.0
2020-12-14 14:00:00,32.37,32.4,32.17,32.23,32343.0,27.2138,27.239,27.0457,27.0961,32343.0
2020-12-14 14:30:00,32.22,32.4,32.13,32.37,41929.0,27.0877,27.239,27.012,27.2138,41929.0
2020-12-14 15:00:00,32.37,32.42,32.3,32.37,39499.0,27.2138,27.2559,27.155,27.2138,39499.0
2020-12-14 15:30:00,32.36,32.46,32.28,32.29,276149.0,27.2054,27.2895,27.1382,27.1466,276149.0
2020-12-15 09:30:00,32.7,32.7,32.47,32.47,23874.0,27.4913,27.4913,27.2979,27.2979,23874.0
2020-12-15 10:00:00,32.48,32.64,32.48,32.58,21683.0,27.3063,27.4408,27.3063,27.3904,21683.0
2020-12-15 10:30:00,32.57,32.92,32.48,32.91,39010.0,27.382,27.6762,27.3063,27.6678,39010.0
2020-12-15 11:00:00,32.9,32.98,32.78,32.94,51925.0,27.6594,27.7267,27.5585,27.693,51925.0
2020-12-15 11:30:00,32.92,32.98,32.79,32.83,20836.0,27.6762,27.7267,27.5669,27.6005,20836.0
2020-12-15 12:00:00,32.82,32.87,32.74,32.8,18080.0,27.5921,27.6342,27.5249,27.5753,18080.0
2020-12-15 12:30:00,32.77,33.03,32.77,33.01,19087.0,27.5501,27.7687,27.5501,27.7519,19087.0
2020-12-15 13:00:00,33.0,33.03,32.91,32.91,24167.0,27.7435,27.7687,27.6678,27.6678,24167.0
2020-12-15 13:30:00,32.92,33.22,32.91,33.22,67142.0,27.6762,27.9284,27.6678,27.9284,67142.0
2020-12-15 14:00:00,33.2,33.26,33.11,33.16,28398.0,27.9116,27.9621,27.8359,27.878,28398.0
2020-12-15 14:30:00,33.16,33.22,33.08,33.11,37575.0,27.878,27.9284,27.8107,27.8359,37575.0
2020-12-15 15:00:00,33.11,33.26,33.07,33.07,45751.0,27.8359,27.9621,27.8023,27.8023,45751.0
2020-12-15 15:30:00,33.08,33.23,33.03,33.23,205308.0,27.8107,27.9368,27.7687,27.9368,205308.0
2020-12-16 09:30:00,33.0,33.0,32.78,32.93,82497.0,28.0204,28.0204,27.8336,27.961,82497.0
2020-12-16 10:00:00,32.95,32.97,32.68,32.8,24344.0,27.9779,27.9949,27.7487,27.8506,24344.0
2020-12-16 10:30:00,32.82,32.86,32.69,32.78,32149.0,27.8676,27.9015,27.7572,27.8336,32149.0
2020-12-16 11:00:00,32.76,33.06,32.73,33.0,53194.0,27.8166,28.0713,27.7911,28.0204,53194.0
2020-12-16 11:30:00,32.95,32.99,32.88,32.99,19173.0,27.9779,28.0119,27.9185,28.0119,19173.0
2020-12-16 12:00:00,33.01,33.02,32.94,32.97,23368.0,28.0289,28.0374,27.9695,27.9949,23368.0
2020-12-16 12:30:00,32.96,33.08,32.94,33.02,18840.0,27.9864,28.0883,27.9695,28.0374,18840.0
2020-12-16 13:00:00,33.01,33.01,32.8,32.89,24815.0,28.0289,28.0289,27.8506,27.927,24815.0
2020-12-16 13:30:00,32.89,32.97,32.86,32.95,21875.0,27.927,27.9949,27.9015,27.9779,21875.0
2020-12-16 14:00:00,32.96,33.17,32.92,32.99,37813.0,27.9864,28.1647,27.9525,28.0119,37813.0
2020-12-16 14:30:00,32.98,33.27,32.96,33.23,94482.0,28.0034,28.2497,27.9864,28.2157,94482.0
2020-12-16 15:00:00,33.22,33.25,33.06,33.13,41417.0,28.2072,28.2327,28.0713,28.1308,41417.0
2020-12-16 15:30:00,33.14,33.23,33.05,33.05,156346.0,28.1393,28.2157,28.0629,28.0629,156346.0
2020-12-17 09:30:00,32.87,33.1,32.57,32.72,42185.0,27.91,28.1053,27.6553,27.7827,42185.0
2020-12-17 10:00:00,32.71,32.8,32.55,32.71,33490.0,27.7742,27.8506,27.6383,27.7742,33490.0
2020-12-17 10:30:00,32.7,32.75,32.41,32.47,30111.0,27.7657,27.8081,27.5194,27.5704,30111.0
2020-12-17 11:00:00,32.53,32.71,32.51,32.65,12881.0,27.6213,27.7742,27.6043,27.7232,12881.0
2020-12-17 11:30:00,32.58,32.72,32.57,32.7,11922.0,27.6638,27.7827,27.6553,27.7657,11922.0
2020-12-17 12:00:00,32.69,32.71,32.58,32.6,10452.0,27.7572,27.7742,27.6638,27.6808,10452.0
2020-12-17 12:30:00,32.59,32.73,32.59,32.7,17271.0,27.6723,27.7911,27.6723,27.7657,17271.0
2020-12-17 13:00:00,32.73,32.8,32.67,32.8,11244.0,27.7911,27.8506,27.7402,27.8506,11244.0
2020-12-17 13:30:00,32.8,32.8,32.7,32.79,21953.0,27.8506,27.8506,27.7657,27.8421,21953.0
2020-12-17 14:00:00,32.76,32.8,32.72,32.75,16584.0,27.8166,27.8506,27.7827,27.8081,16584.0
2020-12-17 14:30:00,32.77,32.78,32.6,32.61,32190.0,27.8251,27.8336,27.6808,27.6892,32190.0
2020-12-17 15:00:00,32.62,32.69,32.59,32.65,27248.0,27.6977,27.7572,27.6723,27.7232,27248.0
2020-12-17 15:30:00,32.66,32.66,32.52,32.65,104799.0,27.7317,27.7317,27.6128,27.7232,104799.0
2020-12-18 09:30:00,32.7,32.71,32.34,32.63,158628.0,27.7657,27.7742,27.46,27.7062,158628.0
2020-12-18 10:00:00,32.59,32.64,32.24,32.37,27998.0,27.6723,27.7147,27.3751,27.4855,27998.0
2020-12-18 10:30:00,32.37,32.48,32.34,32.42,24240.0,27.4855,27.5789,27.46,27.5279,24240.0
2020-12-18 11:00:00,32.45,32.46,32.27,32.31,51429.0,27.5534,27.5619,27.4006,27.4345,51429.0
2020-12-18 11:30:00,32.29,32.3,32.17,32.24,36224.0,27.4175,27.426,27.3156,27.3751,36224.0
2020-12-18 12:00:00,32.22,32.34,32.21,32.21,15046.0,27.3581,27.46,27.3496,27.3496,15046.0
2020-12-18 12:30:00,32.2,32.34,32.2,32.23,17005.0,27.3411,27.46,27.3411,27.3666,17005.0
2020-12-18 13:00:00,32.24,32.28,32.19,32.24,11041.0,27.3751,27.409,27.3326,27.3751,11041.0
2020-12-18 13:30:00,32.24,32.26,32.19,32.2,12664.0,27.3751,27.3921,27.3326,27.3411,12664.0
2020-12-18 14:00:00,32.2,32.31,32.1,32.27,25448.0,27.3411,27.4345,27.2562,27.4006,25448.0
2020-12-18 14:30:00,32.29,32.33,32.14,32.2,63934.0,27.4175,27.4515,27.2902,27.3411,63934.0
2020-12-18 15:00:00,32.2,32.21,31.82,31.83,38674.0,27.3411,27.3496,27.0185,27.0269,38674.0
2020-12-18 15:30:00,31.83,32.04,31.73,31.96,241620.0,27.0269,27.2053,26.942,27.1373,241620.0
2020-12-21 09:30:00,31.55,32.5,31.51,32.36,88983.0,26.7892,27.5958,26.7552,27.477,88983.0
2020-12-21 10:00:00,32.27,32.34,31.71,31.74,37273.0,27.4006,27.46,26.9251,26.9505,37273.0
2020-12-21 10:30:00,31.7,32.07,31.7,32.07,23841.0,26.9166,27.2307,26.9166,27.2307,23841.0
2020-12-21 11:00:00,32.0,32.16,31.97,32.01,32050.0,27.1713,27.3072,27.1458,27.1798,32050.0
2020-12-21 11:30:00,32.01,32.04,31.83,31.88,15815.0,27.1798,27.2053,27.0269,27.0694,15815.0
2020-12-21 12:00:00,31.89,32.01,31.83,31.96,16598.0,27.0779,27.1798,27.0269,27.1373,16598.0
2020-12-21 12:30:00,32.0,32.19,31.97,32.18,23772.0,27.1713,27.3326,27.1458,27.3241,23772.0
2020-12-21 13:00:00,32.16,32.26,31.96,32.01,26142.0,27.3072,27.3921,27.1373,27.1798,26142.0
2020-12-21 13:30:00,32.01,32.2,32.01,32.1,20647.0,27.1798,27.3411,27.1798,27.2562,20647.0
2020-12-21 14:00:00,32.07,32.3,32.03,32.29,27933.0,27.2307,27.426,27.1968,27.4175,27933.0
2020-12-21 14:30:00,32.28,32.33,32.09,32.12,39243.0,27.409,27.4515,27.2477,27.2732,39243.0
2020-12-21 15:00:00,32.1,32.17,31.96,32.14,32804.0,27.2562,27.3156,27.1373,27.2902,32804.0
2020-12-21 15:30:00,32.13,32.15,31.91,32.11,185617.0,27.2817,27.2987,27.0949,27.2647,185617.0
2020-12-22 09:30:00,32.3,32.46,31.95,32.22,57661.0,27.426,27.5619,27.1288,27.3581,57661.0
2020-12-22 10:00:00,32.24,32.49,32.19,32.47,32349.0,27.3751,27.5874,27.3326,27.5704,32349.0
2020-12-22 10:30:00,32.48,32.48,32.14,32.15,26623.0,27.5789,27.5789,27.2902,27.2987,26623.0
2020-12-22 11:00:00,32.17,32.24,31.93,31.96,64872.0,27.3156,27.3751,27.1119,27.1373,64872.0
2020-12-22 11:30:00,31.99,32.03,31.87,31.95,25188.0,27.1628,27.1968,27.0609,27.1288,25188.0
2020-12-22 12:00:00,31.92,31.92,31.79,31.82,21111.0,27.1034,27.1034,26.993,27.0185,21111.0
2020-12-22 12:30:00,31.83,31.98,31.81,31.9,33391.0,27.0269,27.1543,27.01,27.0864,33391.0
2020-12-22 13:00:00,31.91,31.98,31.84,31.9,36517.0,27.0949,27.1543,27.0354,27.0864,36517.0
2020-12-22 13:30:00,31.9,32.0,31.87,31.97,15064.0,27.0864,27.1713,27.0609,27.1458,15064.0
2020-12-22 14:00:00,31.99,32.06,31.92,32.04,21569.0,27.1628,27.2222,27.1034,27.2053,21569.0
2020-12-22 14:30:00,32.03,32.06,31.91,31.97,18081.0,27.1968,27.2222,27.0949,27.1458,18081.0
2020-12-22 15:00:00,31.99,32.0,31.8,31.8,23622.0,27.1628,27.1713,27.0015,27.0015,23622.0
2020-12-22 15:30:00,31.82,31.9,31.73,31.73,141687.0,27.0185,27.0864,26.942,26.942,141687.0
2020-12-23 09:30:00,31.99,32.56,31.94,32.52,102463.0,27.1628,27.6468,27.1203,27.6128,102463.0
2020-12-23 10:00:00,32.55,32.67,32.23,32.27,64257.0,27.6383,27.7402,27.3666,27.4006,64257.0
2020-12-23 10:30:00,32.32,32.52,32.22,32.5,27041.0,27.443,27.6128,27.3581,27.5958,27041.0
2020-12-23 11:00:00,32.49,32.7,32.47,32.64,23486.0,27.5874,27.7657,27.5704,27.7147,23486.0
2020-12-23 11:30:00,32.61,32.63,32.5,32.54,11763.0,27.6892,27.7062,27.5958,27.6298,11763.0
2020-12-23 12:00:00,32.53,32.57,32.45,32.45,12472.0,27.6213,27.6553,27.5534,27.5534,12472.0
2020-12-23 12:30:00,32.45,32.55,32.43,32.52,11671.0,27.5534,27.6383,27.5364,27.6128,11671.0
2020-12-23 13:00:00,32.51,32.61,32.46,32.61,18332.0,27.6043,27.6892,27.5619,27.6892,18332.0
2020-12-23 13:30:00,32.63,32.64,32.56,32.61,16072.0,27.7062,27.7147,27.6468,27.6892,16072.0
2020-12-23 14:00:00,32.63,32.64,32.52,32.55,11873.0,27.7062,27.7147,27.6128,27.6383,11873.0
2020-12-23 14:30:00,32.54,32.67,32.52,32.58,23708.0,27.6298,27.7402,27.6128,27.6638,23708.0
2020-12-23 15:00:00,32.59,32.72,32.55,32.68,30678.0,27.6723,27.7827,27.6383,27.7487,30678.0
2020-12-23 15:30:00,32.68,32.78,32.63,32.69,139034.0,27.7487,27.8336,27.7062,27.7572,139034.0
2020-12-24 09:30:00,32.76,32.76,31.95,32.18,31962.0,27.8166,27.8166,27.1288,27.3241,31962.0
2020-12-24 10:00:00,32.18,32.18,31.98,32.03,20274.0,27.3241,27.3241,27.1543,27.1968,20274.0
2020-12-24 10:30:00,32.04,32.23,31.95,32.21,16947.0,27.2053,27.3666,27.1288,27.3496,16947.0
2020-12-24 11:00:00,32.18,32.2,32.05,32.07,14655.0,27.3241,27.3411,27.2138,27.2307,14655.0
2020-12-24 11:30:00,32.05,32.21,32.03,32.11,12155.0,27.2138,27.3496,27.1968,27.2647,12155.0
2020-12-24 12:00:00,32.09,32.19,32.02,32.14,13687.0,27.2477,27.3326,27.1883,27.2902,13687.0
2020-12-24 12:30:00,32.14,32.33,32.12,32.28,51054.0,27.2902,27.4515,27.2732,27.409,51054.0
2020-12-28 09:30:00,32.57,32.63,32.19,32.45,28552.0,27.6553,27.7062,27.3326,27.5534,28552.0
2020-12-28 10:00:00,32.46,32.76,32.44,32.7,29174.0,27.5619,27.8166,27.5449,27.7657,29174.0
2020-12-28 10:30:00,32.69,32.72,32.36,32.43,25503.0,27.7572,27.7827,27.477,27.5364,25503.0
2020-12-28 11:00:00,32.4,32.51,32.3,32.39,16514.0,27.5109,27.6043,27.426,27.5024,16514.0
2020-12-28 11:30:00,32.38,32.47,32.29,32.33,13222.0,27.494,27.5704,27.4175,27.4515,13222.0
2020-12-28 12:00:00,32.31,32.39,32.3,32.37,16605.0,27.4345,27.5024,27.426,27.4855,16605.0
2020-12-28 12:30:00,32.37,32.52,32.36,32.51,37132.0,27.4855,27.6128,27.477,27.6043,37132.0
2020-12-28 13:00:00,32.5,32.5,32.37,32.37,20161.0,27.5958,27.5958,27.4855,27.4855,20161.0
2020-12-28 13:30:00,32.37,32.43,32.33,32.43,17709.0,27.4855,27.5364,27.4515,27.5364,17709.0
2020-12-28 14:00:00,32.39,32.51,32.39,32.46,30499.0,27.5024,27.6043,27.5024,27.5619,30499.0
2020-12-28 14:30:00,32.46,32.52,32.3,32.34,39813.0,27.5619,27.6128,27.426,27.46,39813.0
2020-12-28 15:00:00,32.34,32.41,32.29,32.37,30576.0,27.46,27.5194,27.4175,27.4855,30576.0
2020-12-28 15:30:00,32.38,32.39,32.23,32.32,122205.0,27.494,27.5024,27.3666,27.443,122205.0
2020-12-29 09:30:00,32.39,32.44,32.06,32.11,30096.0,27.5024,27.5449,27.2222,27.2647,30096.0
2020-12-29 10:00:00,32.14,32.25,31.96,32.05,46758.0,27.2902,27.3836,27.1373,27.2138,46758.0
2020-12-29 10:30:00,32.02,32.15,31.97,32.07,18294.0,27.1883,27.2987,27.1458,27.2307,18294.0
2020-12-29 11:00:00,32.05,32.08,31.95,31.99,15895.0,27.2138,27.2392,27.1288,27.1628,15895.0
2020-12-29 11:30:00,31.95,32.13,31.92,32.06,15775.0,27.1288,27.2817,27.1034,27.2222,15775.0
2020-12-29 12:00:00,32.07,32.11,31.87,31.9,14392.0,27.2307,27.2647,27.0609,27.0864,14392.0
2020-12-29 12:30:00,31.88,31.88,31.76,31.83,17712.0,27.0694,27.0694,26.9675,27.0269,17712.0
2020-12-29 13:00:00,31.85,31.94,31.8,31.86,13306.0,27.0439,27.1203,27.0015,27.0524,13306.0
2020-12-29 13:30:00,31.87,31.9,31.83,31.89,14980.0,27.0609,27.0864,27.0269,27.0779,14980.0
2020-12-29 14:00:00,31.88,31.89,31.63,31.68,31902.0,27.0694,27.0779,26.8571,26.8996,31902.0
2020-12-29 14:30:00,31.69,31.76,31.62,31.68,29495.0,26.9081,26.9675,26.8486,26.8996,29495.0
2020-12-29 15:00:00,31.68,31.91,31.64,31.85,35779.0,26.8996,27.0949,26.8656,27.0439,35779.0
2020-12-29 15:30:00,31.85,31.87,31.7,31.75,120480.0,27.0439,27.0609,26.9166,26.959,120480.0
2020-12-30 09:30:00,31.82,32.5,31.82,32.42,36660.0,27.0185,27.5958,27.0185,27.5279,36660.0
2020-12-30 10:00:00,32.45,32.5,32.25,32.4,24577.0,27.5534,27.5958,27.3836,27.5109,24577.0
2020-12-30 10:30:00,32.41,32.48,32.32,32.35,14094.0,27.5194,27.5789,27.443,27.4685,14094.0
2020-12-30 11:00:00,32.34,32.4,32.18,32.21,10526.0,27.46,27.5109,27.3241,27.3496,10526.0
2020-12-30 11:30:00,32.19,32.22,32.06,32.09,7310.0,27.3326,27.3581,27.2222,27.2477,7310.0
2020-12-30 12:00:00,32.05,32.26,32.03,32.26,16402.0,27.2138,27.3921,27.1968,27.3921,16402.0
2020-12-30 12:30:00,32.24,32.33,32.18,32.32,55724.0,27.3751,27.4515,27.3241,27.443,55724.0
2020-12-30 13:00:00,32.31,32.32,32.16,32.19,33604.0,27.4345,27.443,27.3072,27.3326,33604.0
2020-12-30 13:30:00,32.19,32.29,32.19,32.29,36741.0,27.3326,27.4175,27.3326,27.4175,36741.0
2020-12-30 14:00:00,32.3,32.35,32.26,32.3,26170.0,27.426,27.4685,27.3921,27.426,26170.0
2020-12-30 14:30:00,32.3,32.45,32.28,32.37,33668.0,27.426,27.5534,27.409,27.4855,33668.0
2020-12-30 15:00:00,32.38,32.39,32.28,32.39,32971.0,27.494,27.5024,27.409,27.5024,32971.0
2020-12-30 15:30:00,32.39,32.48,32.36,32.39,100182.0,27.5024,27.5789,27.477,27.5024,100182.0
2020-12-31 09:30:00,32.29,32.32,32.0,32.08,26036.0,27.4175,27.443,27.1713,27.2392,26036.0
2020-12-31 10:00:00,32.14,32.29,32.02,32.28,9812.0,27.2902,27.4175,27.1883,27.409,9812.0
2020-12-31 10:30:00,32.28,32.52,32.28,32.48,15350.0,27.409,27.6128,27.409,27.5789,15350.0
2020-12-31 11:00:00,32.49,32.55,32.37,32.45,16511.0,27.5874,27.6383,27.4855,27.5534,16511.0
2020-12-31 11:30:00,32.46,32.52,32.39,32.52,9785.0,27.5619,27.6128,27.5024,27.6128,9785.0
2020-12-31 12:00:00,32.49,32.53,32.45,32.48,10546.0,27.5874,27.6213,27.5534,27.5789,10546.0
2020-12-31 12:30:00,32.52,32.52,32.35,32.35,7160.0,27.6128,27.6128,27.4685,27.4685,7160.0
2020-12-31 13:00:00,32.37,32.49,32.35,32.39,26956.0,27.4855,27.5874,27.4685,27.5024,26956.0
2020-12-31 13:30:00,32.4,32.41,32.29,32.38,12109.0,27.5109,27.5194,27.4175,27.494,12109.0
2020-12-31 14:00:00,32.4,32.48,32.35,32.45,12749.0,27.5109,27.5789,27.4685,27.5534,12749.0
2020-12-31 14:30:00,32.46,32.49,32.39,32.39,9284.0,27.5619,27.5874,27.5024,27.5024,9284.0
2020-12-31 15:00:00,32.38,32.6,32.38,32.55,26101.0,27.494,27.6808,27.494,27.6383,26101.0
2020-12-31 15:30:00,32.55,32.67,32.35,32.36,179132.0,27.6383,27.7402,27.4685,27.477,179132.0
2021-01-04 09:30:00,32.89,32.89,32.37,32.51,50494.0,27.927,27.927,27.4855,27.6043,50494.0
2021-01-04 10:00:00,32.52,32.59,32.13,32.17,42463.0,27.6128,27.6723,27.2817,27.3156,42463.0
2021-01-04 10:30:00,32.22,32.22,31.58,31.67,41568.0,27.3581,27.3581,26.8147,26.8911,41568.0
2021-01-04 11:00:00,31.67,31.95,31.59,31.95,22088.0,26.8911,27.1288,26.8232,27.1288,22088.0
2021-01-04 11:30:00,31.93,32.04,31.83,31.93,21126.0,27.1119,27.2053,27.0269,27.1119,21126.0
2021-01-04 12:00:00,31.98,31.98,31.63,31.68,41352.0,27.1543,27.1543,26.8571,26.8996,41352.0
2021-01-04 12:30:00,31.71,31.75,31.56,31.7,44584.0,26.9251,26.959,26.7977,26.9166,44584.0
2021-01-04 13:00:00,31.71,32.25,31.7,32.16,36654.0,26.9251,27.3836,26.9166,27.3072,36654.0
2021-01-04 13:30:00,32.16,32.31,32.04,32.22,31220.0,27.3072,27.4345,27.2053,27.3581,31220.0
2021-01-04 14:00:00,32.22,32.22,31.97,32.06,38706.0,27.3581,27.3581,27.1458,27.2222,38706.0
2021-01-04 14:30:00,32.06,32.07,31.92,32.02,37557.0,27.2222,27.2307,27.1034,27.1883,37557.0
2021-01-04 15:00:00,32.02,32.14,31.96,32.04,67896.0,27.1883,27.2902,27.1373,27.2053,67896.0
2021-01-04 15:30:00,32.08,32.24,32.01,32.15,164516.0,27.2392,27.3751,27.1798,27.2987,164516.0
2021-01-05 09:30:00,32.08,32.55,32.07,32.27,31090.0,27.2392,27.6383,27.2307,27.4006,31090.0
2021-01-05 10:00:00,32.33,32.48,32.16,32.39,37098.0,27.4515,27.5789,27.3072,27.5024,37098.0
2021-01-05 10:30:00,32.33,32.36,32.16,32.28,23710.0,27.4515,27.477,27.3072,27.409,23710.0
2021-01-05 11:00:00,32.28,32.48,32.22,32.43,16406.0,27.409,27.5789,27.3581,27.5364,16406.0
2021-01-05 11:30:00,32.44,32.47,32.33,32.42,20065.0,27.5449,27.5704,27.4515,27.5279,20065.0
2021-01-05 12:00:00,32.42,32.56,32.42,32.52,29073.0,27.5279,27.6468,27.5279,27.6128,29073.0
2021-01-05 12:30:00,32.54,32.66,32.48,32.63,102353.0,27.6298,27.7317,27.5789,27.7062,102353.0
2021-01-05 13:00:00,32.66,32.74,32.64,32.71,24591.0,27.7317,27.7996,27.7147,27.7742,24591.0
2021-01-05 13:30:00,32.73,32.91,32.69,32.91,23547.0,27.7911,27.944,27.7572,27.944,23547.0
2021-01-05 14:00:00,32.91,33.15,32.88,33.11,61148.0,27.944,28.1478,27.9185,28.1138,61148.0
2021-01-05 14:30:00,33.13,33.14,32.85,32.85,62224.0,28.1308,28.1393,27.893,27.893,62224.0
2021-01-05 15:00:00,32.88,32.96,32.77,32.8,29985.0,27.9185,27.9864,27.8251,27.8506,29985.0
2021-01-05 15:30:00,32.79,32.89,32.63,32.68,124382.0,27.8421,27.927,27.7062,27.7487,124382.0
2021-01-06 09:30:00,33.82,35.5,33.82,35.5,192822.0,28.7167,30.1432,28.7167,30.1432,192822.0
2021-01-06 10:00:00,35.46,35.7,35.24,35.61,73856.0,30.1092,30.313,29.9224,30.2366,73856.0
2021-01-06 10:30:00,35.66,35.99,35.62,35.81,83861.0,30.279,30.5592,30.245,30.4064,83861.0
2021-01-06 11:00:00,35.85,36.01,35.79,35.86,42833.0,30.4403,30.5762,30.3894,30.4488,42833.0
2021-01-06 11:30:00,35.86,35.88,35.55,35.65,63418.0,30.4488,30.4658,30.1856,30.2705,63418.0
2021-01-06 12:00:00,35.64,35.81,35.53,35.7,67231.0,30.262,30.4064,30.1686,30.313,67231.0
2021-01-06 12:30:00,35.68,35.84,35.58,35.71,65780.0,30.296,30.4319,30.2111,30.3215,65780.0
2021-01-06 13:00:00,35.69,35.74,35.44,35.45,77469.0,30.3045,30.3469,30.0922,30.1007,77469.0
2021-01-06 13:30:00,35.46,35.6,35.41,35.52,107758.0,30.1092,30.2281,30.0667,30.1601,107758.0
2021-01-06 14:00:00,35.53,35.74,35.36,35.47,106127.0,30.1686,30.3469,30.0243,30.1177,106127.0
2021-01-06 14:30:00,35.48,35.61,35.0,35.34,160464.0,30.1262,30.2366,29.7186,30.0073,160464.0
2021-01-06 15:00:00,35.34,35.47,35.11,35.44,46114.0,30.0073,30.1177,29.812,30.0922,46114.0
2021-01-06 15:30:00,35.4,35.45,35.19,35.41,150622.0,30.0582,30.1007,29.8799,30.0667,150622.0
2021-01-07 09:30:00,36.52,36.93,36.25,36.48,109799.0,31.0092,31.3574,30.78,30.9753,109799.0
2021-01-07 10:00:00,36.47,37.13,36.43,37.04,49851.0,30.9668,31.5272,30.9328,31.4508,49851.0
2021-01-07 10:30:00,37.04,37.18,36.94,37.04,45138.0,31.4508,31.5696,31.3659,31.4508,45138.0
2021-01-07 11:00:00,37.06,37.2,36.97,37.02,33864.0,31.4678,31.5866,31.3913,31.4338,33864.0
2021-01-07 11:30:00,37.02,37.17,36.99,37.13,28141.0,31.4338,31.5612,31.4083,31.5272,28141.0
2021-01-07 12:00:00,37.11,37.22,37.02,37.15,23342.0,31.5102,31.6036,31.4338,31.5442,23342.0
2021-01-07 12:30:00,37.14,37.18,36.98,37.12,38443.0,31.5357,31.5696,31.3998,31.5187,38443.0
2021-01-07 13:00:00,37.13,37.23,36.92,36.93,48447.0,31.5272,31.6121,31.3489,31.3574,48447.0
2021-01-07 13:30:00,36.94,37.18,36.93,37.18,38692.0,31.3659,31.5696,31.3574,31.5696,38692.0
2021-01-07 14:00:00,37.18,37.19,37.07,37.08,40771.0,31.5696,31.5781,31.4762,31.4847,40771.0
2021-01-07 14:30:00,37.09,37.34,37.05,37.27,130616.0,31.4932,31.7055,31.4593,31.6461,130616.0
2021-01-07 15:00:00,37.27,37.28,37.02,37.08,60868.0,31.6461,31.6546,31.4338,31.4847,60868.0
2021-01-07 15:30:00,37.07,37.17,36.95,36.97,165874.0,31.4762,31.5612,31.3744,31.3913,165874.0
2021-01-08 09:30:00,37.0,37.09,36.39,36.45,69183.0,31.4168,31.4932,30.8989,30.9498,69183.0
2021-01-08 10:00:00,36.44,36.48,36.12,36.12,30870.0,30.9413,30.9753,30.6696,30.6696,30870.0
2021-01-08 10:30:00,36.13,36.61,36.13,36.61,26687.0,30.6781,31.0857,30.6781,31.0857,26687.0
2021-01-08 11:00:00,36.62,36.63,36.27,36.3,14949.0,31.0942,31.1026,30.797,30.8224,14949.0
2021-01-08 11:30:00,36.28,36.46,36.24,36.45,19031.0,30.8055,30.9583,30.7715,30.9498,19031.0
2021-01-08 12:00:00,36.47,36.47,36.27,36.41,14278.0,30.9668,30.9668,30.797,30.9158,14278.0
2021-01-08 12:30:00,36.43,36.43,36.25,36.25,12089.0,30.9328,30.9328,30.78,30.78,12089.0
2021-01-08 13:00:00,36.26,36.31,35.73,35.88,35166.0,30.7885,30.8309,30.3385,30.4658,35166.0
2021-01-08 13:30:00,35.79,35.85,35.42,35.42,36521.0,30.3894,30.4403,30.0752,30.0752,36521.0
2021-01-08 14:00:00,35.47,36.0,35.47,35.99,18413.0,30.1177,30.5677,30.1177,30.5592,18413.0
2021-01-08 14:30:00,35.96,36.0,35.79,35.89,32015.0,30.5337,30.5677,30.3894,30.4743,32015.0
2021-01-08 15:00:00,35.93,36.22,35.93,36.2,22610.0,30.5083,30.7545,30.5083,30.7375,22610.0
2021-01-08 15:30:00,36.21,36.31,36.14,36.15,173277.0,30.746,30.8309,30.6866,30.6951,173277.0
2021-01-11 09:30:00,35.54,36.16,35.24,35.94,33107.0,30.1771,30.7036,29.9224,30.5168,33107.0
2021-01-11 10:00:00,35.89,36.29,35.83,36.19,16819.0,30.4743,30.8139,30.4234,30.729,16819.0
2021-01-11 10:30:00,36.22,36.48,36.21,36.48,23249.0,30.7545,30.9753,30.746,30.9753,23249.0
2021-01-11 11:00:00,36.45,36.6,36.35,36.6,28514.0,30.9498,31.0772,30.8649,31.0772,28514.0
2021-01-11 11:30:00,36.57,36.57,36.4,36.49,17606.0,31.0517,31.0517,30.9073,30.9838,17606.0
2021-01-11 12:00:00,36.48,36.53,36.39,36.4,28652.0,30.9753,31.0177,30.8989,30.9073,28652.0
2021-01-11 12:30:00,36.41,36.67,36.41,36.64,15267.0,30.9158,31.1366,30.9158,31.1111,15267.0
2021-01-11 13:00:00,36.64,36.72,36.52,36.54,33822.0,31.1111,31.1791,31.0092,31.0262,33822.0
2021-01-11 13:30:00,36.52,36.57,36.43,36.46,41784.0,31.0092,31.0517,30.9328,30.9583,41784.0
2021-01-11 14:00:00,36.45,36.62,36.41,36.49,19678.0,30.9498,31.0942,30.9158,30.9838,19678.0
2021-01-11 14:30:00,36.5,36.59,36.46,36.59,15360.0,30.9923,31.0687,30.9583,31.0687,15360.0
2021-01-11 15:00:00,36.58,36.64,36.47,36.55,30618.0,31.0602,31.1111,30.9668,31.0347,30618.0
2021-01-11 15:30:00,36.55,36.66,36.48,36.54,105053.0,31.0347,31.1281,30.9753,31.0262,105053.0
2021-01-12 09:30:00,36.76,37.15,36.6,36.97,21710.0,31.213,31.5442,31.0772,31.3913,21710.0
2021-01-12 10:00:00,36.97,37.29,36.84,37.22,28924.0,31.3913,31.6631,31.281,31.6036,28924.0
2021-01-12 10:30:00,37.21,37.32,37.15,37.25,32879.0,31.5951,31.6885,31.5442,31.6291,32879.0
2021-01-12 11:00:00,37.28,37.33,37.08,37.23,12301.0,31.6546,31.697,31.4847,31.6121,12301.0
2021-01-12 11:30:00,37.23,37.25,37.06,37.18,30399.0,31.6121,31.6291,31.4678,31.5696,30399.0
2021-01-12 12:00:00,37.19,37.36,37.13,37.36,34697.0,31.5781,31.7225,31.5272,31.7225,34697.0
2021-01-12 12:30:00,37.35,37.35,37.23,37.23,24242.0,31.714,31.714,31.6121,31.6121,24242.0
2021-01-12 13:00:00,37.23,37.26,37.14,37.26,17702.0,31.6121,31.6376,31.5357,31.6376,17702.0
2021-01-12 13:30:00,37.23,37.42,37.21,37.37,26418.0,31.6121,31.7734,31.5951,31.731,26418.0
2021-01-12 14:00:00,37.38,37.43,37.26,37.33,30895.0,31.7395,31.7819,31.6376,31.697,30895.0
2021-01-12 14:30:00,37.35,37.6,37.35,37.57,34152.0,31.714,31.9263,31.714,31.9008,34152.0
2021-01-12 15:00:00,37.59,37.73,37.53,37.55,76941.0,31.9178,32.0367,31.8668,31.8838,76941.0
2021-01-12 15:30:00,37.51,37.64,37.39,37.6,245552.0,31.8499,31.9602,31.748,31.9263,245552.0
2021-01-13 09:30:00,37.34,37.61,36.91,37.08,74238.0,31.7055,31.9348,31.3404,31.4847,74238.0
2021-01-13 10:00:00,37.07,37.31,36.9,37.31,29532.0,31.4762,31.68,31.3319,31.68,29532.0
2021-01-13 10:30:00,37.33,37.33,37.11,37.25,42874.0,31.697,31.697,31.5102,31.6291,42874.0
2021-01-13 11:00:00,37.28,37.31,37.18,37.21,56792.0,31.6546,31.68,31.5696,31.5951,56792.0
2021-01-13 11:30:00,37.2,37.2,37.0,37.08,15353.0,31.5866,31.5866,31.4168,31.4847,15353.0
2021-01-13 12:00:00,37.08,37.28,37.03,37.19,28890.0,31.4847,31.6546,31.4423,31.5781,28890.0
2021-01-13 12:30:00,37.19,37.5,37.18,37.47,13859.0,31.5781,31.8414,31.5696,31.8159,13859.0
2021-01-13 13:00:00,37.45,37.45,37.27,37.44,20030.0,31.7989,31.7989,31.6461,31.7904,20030.0
2021-01-13 13:30:00,37.44,37.7,37.44,37.7,16672.0,31.7904,32.0112,31.7904,32.0112,16672.0
2021-01-13 14:00:00,37.71,37.87,37.62,37.73,45434.0,32.0197,32.1555,31.9433,32.0367,45434.0
2021-01-13 14:30:00,37.72,37.8,37.47,37.5,42264.0,32.0282,32.0961,31.8159,31.8414,42264.0
2021-01-13 15:00:00,37.51,37.62,37.47,37.5,25525.0,31.8499,31.9433,31.8159,31.8414,25525.0
2021-01-13 15:30:00,37.47,37.58,37.39,37.49,109115.0,31.8159,31.9093,31.748,31.8329,109115.0
2021-01-14 09:30:00,37.87,38.14,37.54,37.98,28933.0,32.1555,32.3848,31.8753,32.2489,28933.0
2021-01-14 10:00:00,37.99,38.62,37.91,38.48,96278.0,32.2574,32.7924,32.1895,32.6735,96278.0
2021-01-14 10:30:00,38.5,38.59,37.88,38.2,46742.0,32.6905,32.7669,32.164,32.4357,46742.0
2021-01-14 11:00:00,38.27,38.37,38.15,38.33,34698.0,32.4952,32.5801,32.3933,32.5461,34698.0
2021-01-14 11:30:00,38.34,38.63,38.34,38.62,61308.0,32.5546,32.8008,32.5546,32.7924,61308.0
2021-01-14 12:00:00,38.59,38.76,38.58,38.73,26705.0,32.7669,32.9112,32.7584,32.8858,26705.0
2021-01-14 12:30:00,38.67,38.72,38.55,38.68,36574.0,32.8348,32.8773,32.7329,32.8433,36574.0
2021-01-14 13:00:00,38.68,38.79,38.63,38.76,21439.0,32.8433,32.9367,32.8008,32.9112,21439.0
2021-01-14 13:30:00,38.74,38.82,38.71,38.78,30356.0,32.8943,32.9622,32.8688,32.9282,30356.0
2021-01-14 14:00:00,38.8,38.89,38.75,38.87,33502.0,32.9452,33.0216,32.9027,33.0046,33502.0
2021-01-14 14:30:00,38.89,38.95,38.82,38.9,65091.0,33.0216,33.0726,32.9622,33.0301,65091.0
2021-01-14 15:00:00,38.91,39.0,38.82,38.9,45502.0,33.0386,33.115,32.9622,33.0301,45502.0
2021-01-14 15:30:00,38.91,38.98,38.72,38.77,140215.0,33.0386,33.098,32.8773,32.9197,140215.0
2021-01-15 09:30:00,37.95,38.42,37.71,37.99,80853.0,32.2235,32.6225,32.0197,32.2574,80853.0
2021-01-15 10:00:00,37.93,38.0,37.57,37.66,96287.0,32.2065,32.2659,31.9008,31.9772,96287.0
2021-01-15 10:30:00,37.65,38.12,37.65,38.03,26559.0,31.9687,32.3678,31.9687,32.2914,26559.0
2021-01-15 11:00:00,38.04,38.04,37.7,38.0,50801.0,32.2999,32.2999,32.0112,32.2659,50801.0
2021-01-15 11:30:00,37.95,38.02,37.77,37.77,46841.0,32.2235,32.2829,32.0706,32.0706,46841.0
2021-01-15 12:00:00,37.73,37.89,37.69,37.85,24496.0,32.0367,32.1725,32.0027,32.1385,24496.0
2021-01-15 12:30:00,37.88,38.18,37.88,38.15,13850.0,32.164,32.4188,32.164,32.3933,13850.0
2021-01-15 13:00:00,38.18,38.24,38.1,38.21,13037.0,32.4188,32.4697,32.3508,32.4442,13037.0
2021-01-15 13:30:00,38.24,38.32,38.19,38.3,18036.0,32.4697,32.5376,32.4272,32.5206,18036.0
2021-01-15 14:00:00,38.27,38.33,38.1,38.33,24789.0,32.4952,32.5461,32.3508,32.5461,24789.0
2021-01-15 14:30:00,38.34,38.46,38.34,38.42,42582.0,32.5546,32.6565,32.5546,32.6225,42582.0
2021-01-15 15:00:00,38.43,38.58,38.42,38.52,82198.0,32.631,32.7584,32.6225,32.7074,82198.0
2021-01-15 15:30:00,38.52,38.52,38.1,38.1,433448.0,32.7074,32.7074,32.3508,32.3508,433448.0
2021-01-19 09:30:00,38.4,38.58,38.07,38.4,30979.0,32.6056,32.7584,32.3254,32.6056,30979.0
2021-01-19 10:00:00,38.4,38.4,38.08,38.25,25923.0,32.6056,32.6056,32.3338,32.4782,25923.0
2021-01-19 10:30:00,38.26,38.76,38.26,38.66,30537.0,32.4867,32.9112,32.4867,32.8263,30537.0
2021-01-19 11:00:00,38.68,38.7,38.47,38.63,16780.0,32.8433,32.8603,32.665,32.8008,16780.0
2021-01-19 11:30:00,38.62,38.63,38.42,38.45,12712.0,32.7924,32.8008,32.6225,32.648,12712.0
2021-01-19 12:00:00,38.4,38.58,38.37,38.57,20713.0,32.6056,32.7584,32.5801,32.7499,20713.0
2021-01-19 12:30:00,38.59,38.66,38.45,38.64,22452.0,32.7669,32.8263,32.648,32.8093,22452.0
2021-01-19 13:00:00,38.64,38.77,38.6,38.67,23080.0,32.8093,32.9197,32.7754,32.8348,23080.0
2021-01-19 13:30:00,38.67,38.84,38.66,38.81,21436.0,32.8348,32.9792,32.8263,32.9537,21436.0
2021-01-19 14:00:00,38.8,38.8,38.67,38.72,26031.0,32.9452,32.9452,32.8348,32.8773,26031.0
2021-01-19 14:30:00,38.71,38.71,38.53,38.57,27574.0,32.8688,32.8688,32.7159,32.7499,27574.0
2021-01-19 15:00:00,38.57,38.92,38.5,38.91,44413.0,32.7499,33.0471,32.6905,33.0386,44413.0
2021-01-19 15:30:00,38.89,38.97,38.79,38.86,176195.0,33.0216,33.0895,32.9367,32.9961,176195.0
2021-01-20 09:30:00,38.76,39.05,38.57,38.86,26900.0,32.9112,33.1575,32.7499,32.9961,26900.0
2021-01-20 10:00:00,38.84,38.95,38.66,38.77,24580.0,32.9792,33.0726,32.8263,32.9197,24580.0
2021-01-20 10:30:00,38.71,38.99,38.71,38.75,18488.0,32.8688,33.1065,32.8688,32.9027,18488.0
2021-01-20 11:00:00,38.73,38.74,38.41,38.55,14560.0,32.8858,32.8943,32.614,32.7329,14560.0
2021-01-20 11:30:00,38.57,38.64,38.47,38.47,10924.0,32.7499,32.8093,32.665,32.665,10924.0
2021-01-20 12:00:00,38.46,38.59,38.42,38.52,20792.0,32.6565,32.7669,32.6225,32.7074,20792.0
2021-01-20 12:30:00,38.55,38.72,38.41,38.67,12870.0,32.7329,32.8773,32.614,32.8348,12870.0
2021-01-20 13:00:00,38.66,38.67,38.55,38.56,11305.0,32.8263,32.8348,32.7329,32.7414,11305.0
2021-01-20 13:30:00,38.55,38.72,38.53,38.57,24063.0,32.7329,32.8773,32.7159,32.7499,24063.0
2021-01-20 14:00:00,38.57,38.66,38.51,38.66,33482.0,32.7499,32.8263,32.699,32.8263,33482.0
2021-01-20 14:30:00,38.65,38.81,38.64,38.78,16676.0,32.8178,32.9537,32.8093,32.9282,16676.0
2021-01-20 15:00:00,38.77,38.83,38.62,38.65,30306.0,32.9197,32.9707,32.7924,32.8178,30306.0
2021-01-20 15:30:00,38.67,38.69,38.49,38.51,151405.0,32.8348,32.8518,32.682,32.699,151405.0
2021-01-21 09:30:00,38.51,38.74,38.17,38.3,27905.0,32.699,32.8943,32.4103,32.5206,27905.0
2021-01-21 10:00:00,38.33,38.36,37.77,37.92,41069.0,32.5461,32.5716,32.0706,32.198,41069.0
2021-01-21 10:30:00,37.94,37.95,37.25,37.36,93412.0,32.215,32.2235,31.6291,31.7225,93412.0
2021-01-21 11:00:00,37.36,37.38,37.02,37.34,49782.0,31.7225,31.7395,31.4338,31.7055,49782.0
2021-01-21 11:30:00,37.31,37.34,37.13,37.19,24142.0,31.68,31.7055,31.5272,31.5781,24142.0
2021-01-21 12:00:00,37.17,37.39,37.17,37.31,20003.0,31.5612,31.748,31.5612,31.68,20003.0
2021-01-21 12:30:00,37.3,37.32,37.09,37.21,18513.0,31.6715,31.6885,31.4932,31.5951,18513.0
2021-01-21 13:00:00,37.22,37.26,37.1,37.17,11045.0,31.6036,31.6376,31.5017,31.5612,11045.0
2021-01-21 13:30:00,37.18,37.23,37.05,37.21,16356.0,31.5696,31.6121,31.4593,31.5951,16356.0
2021-01-21 14:00:00,37.19,37.31,37.15,37.24,15871.0,31.5781,31.68,31.5442,31.6206,15871.0
2021-01-21 14:30:00,37.28,37.39,37.25,37.31,20070.0,31.6546,31.748,31.6291,31.68,20070.0
2021-01-21 15:00:00,37.3,37.42,37.25,37.29,18144.0,31.6715,31.7734,31.6291,31.6631,18144.0
2021-01-21 15:30:00,37.27,37.35,37.09,37.11,111239.0,31.6461,31.714,31.4932,31.5102,111239.0
2021-01-22 09:30:00,36.64,37.34,36.43,37.18,45149.0,31.1111,31.7055,30.9328,31.5696,45149.0
2021-01-22 10:00:00,37.12,37.26,36.94,37.0,19620.0,31.5187,31.6376,31.3659,31.4168,19620.0
2021-01-22 10:30:00,37.0,37.17,36.81,37.14,16230.0,31.4168,31.5612,31.2555,31.5357,16230.0
2021-01-22 11:00:00,37.07,37.26,37.07,37.26,21685.0,31.4762,31.6376,31.4762,31.6376,21685.0
2021-01-22 11:30:00,37.19,37.42,37.18,37.28,13310.0,31.5781,31.7734,31.5696,31.6546,13310.0
2021-01-22 12:00:00,37.33,37.36,37.0,37.11,17137.0,31.697,31.7225,31.4168,31.5102,17137.0
2021-01-22 12:30:00,37.09,37.13,36.97,37.13,13599.0,31.4932,31.5272,31.3913,31.5272,13599.0
2021-01-22 13:00:00,37.11,37.16,37.02,37.06,11709.0,31.5102,31.5527,31.4338,31.4678,11709.0
2021-01-22 13:30:00,37.01,37.11,36.81,36.81,35510.0,31.4253,31.5102,31.2555,31.2555,35510.0
2021-01-22 14:00:00,36.83,36.97,36.64,36.97,28930.0,31.2725,31.3913,31.1111,31.3913,28930.0
2021-01-22 14:30:00,36.98,37.14,36.91,37.13,36670.0,31.3998,31.5357,31.3404,31.5272,36670.0
2021-01-22 15:00:00,37.11,37.14,37.01,37.1,49002.0,31.5102,31.5357,31.4253,31.5017,49002.0
2021-01-22 15:30:00,37.12,37.38,37.07,37.28,160205.0,31.5187,31.7395,31.4762,31.6546,160205.0
2021-01-25 09:30:00,36.89,36.95,36.29,36.31,72929.0,31.3234,31.3744,30.8139,30.8309,72929.0
2021-01-25 10:00:00,36.32,36.82,36.31,36.82,44721.0,30.8394,31.264,30.8309,31.264,44721.0
2021-01-25 10:30:00,36.82,36.83,36.08,36.08,18666.0,31.264,31.2725,30.6356,30.6356,18666.0
2021-01-25 11:00:00,36.08,36.16,35.64,35.96,58702.0,30.6356,30.7036,30.262,30.5337,58702.0
2021-01-25 11:30:00,35.98,36.37,35.97,36.29,33527.0,30.5507,30.8819,30.5422,30.8139,33527.0
2021-01-25 12:00:00,36.3,36.35,35.98,36.19,24983.0,30.8224,30.8649,30.5507,30.729,24983.0
2021-01-25 12:30:00,36.16,36.53,36.15,36.45,27884.0,30.7036,31.0177,30.6951,30.9498,27884.0
2021-01-25 13:00:00,36.43,36.58,36.31,36.51,64982.0,30.9328,31.0602,30.8309,31.0008,64982.0
2021-01-25 13:30:00,36.51,36.57,36.32,36.37,83261.0,31.0008,31.0517,30.8394,30.8819,83261.0
2021-01-25 14:00:00,36.35,36.48,36.29,36.48,48913.0,30.8649,30.9753,30.8139,30.9753,48913.0
2021-01-25 14:30:00,36.47,36.56,36.34,36.37,42184.0,30.9668,31.0432,30.8564,30.8819,42184.0
2021-01-25 15:00:00,36.38,36.69,36.38,36.62,69102.0,30.8904,31.1536,30.8904,31.0942,69102.0
2021-01-25 15:30:00,36.63,36.72,36.54,36.67,153281.0,31.1026,31.1791,31.0262,31.1366,153281.0
2021-01-26 09:30:00,38.0,38.96,37.74,38.18,233056.0,32.2659,33.0811,32.0451,32.4188,233056.0
2021-01-26 10:00:00,38.14,38.48,37.79,38.32,177903.0,32.3848,32.6735,32.0876,32.5376,177903.0
2021-01-26 10:30:00,38.25,38.44,37.98,38.2,121027.0,32.4782,32.6395,32.2489,32.4357,121027.0
2021-01-26 11:00:00,38.22,38.38,38.03,38.38,56469.0,32.4527,32.5886,32.2914,32.5886,56469.0
2021-01-26 11:30:00,38.36,38.36,37.82,37.83,68211.0,32.5716,32.5716,32.1131,32.1216,68211.0
2021-01-26 12:00:00,37.84,38.14,37.84,38.04,45391.0,32.1301,32.3848,32.1301,32.2999,45391.0
2021-01-26 12:30:00,38.04,38.04,37.7,38.0,33023.0,32.2999,32.2999,32.0112,32.2659,33023.0
2021-01-26 13:00:00,37.97,38.3,37.93,38.13,39153.0,32.2404,32.5206,32.2065,32.3763,39153.0
2021-01-26 13:30:00,38.14,38.19,38.02,38.19,57080.0,32.3848,32.4272,32.2829,32.4272,57080.0
2021-01-26 14:00:00,38.16,38.21,38.05,38.07,23586.0,32.4018,32.4442,32.3084,32.3254,23586.0
2021-01-26 14:30:00,38.1,38.36,38.06,38.36,76059.0,32.3508,32.5716,32.3169,32.5716,76059.0
2021-01-26 15:00:00,38.35,38.48,38.19,38.23,93078.0,32.5631,32.6735,32.4272,32.4612,93078.0
2021-01-26 15:30:00,38.22,38.25,37.79,37.84,252438.0,32.4527,32.4782,32.0876,32.1301,252438.0
2021-01-27 09:30:00,36.73,37.22,36.27,37.0,97287.0,31.1876,31.6036,30.797,31.4168,97287.0
2021-01-27 10:00:00,36.95,36.99,36.36,36.87,81049.0,31.3744,31.4083,30.8734,31.3064,81049.0
2021-01-27 10:30:00,36.82,37.04,36.19,36.4,58732.0,31.264,31.4508,30.729,30.9073,58732.0
2021-01-27 11:00:00,36.41,36.55,36.02,36.09,70345.0,30.9158,31.0347,30.5847,30.6441,70345.0
2021-01-27 11:30:00,36.12,36.3,35.57,35.59,87173.0,30.6696,30.8224,30.2026,30.2196,87173.0
2021-01-27 12:00:00,35.62,35.86,35.44,35.53,59744.0,30.245,30.4488,30.0922,30.1686,59744.0
2021-01-27 12:30:00,35.55,35.91,35.54,35.88,61361.0,30.1856,30.4913,30.1771,30.4658,61361.0
2021-01-27 13:00:00,35.87,36.09,35.87,35.94,47546.0,30.4573,30.6441,30.4573,30.5168,47546.0
2021-01-27 13:30:00,35.94,36.2,35.9,36.15,110531.0,30.5168,30.7375,30.4828,30.6951,110531.0
2021-01-27 14:00:00,36.12,36.24,35.9,36.2,52746.0,30.6696,30.7715,30.4828,30.7375,52746.0
2021-01-27 14:30:00,36.17,36.74,36.17,36.55,149448.0,30.7121,31.196,30.7121,31.0347,149448.0
2021-01-27 15:00:00,36.52,36.82,36.3,36.49,87061.0,31.0092,31.264,30.8224,30.9838,87061.0
2021-01-27 15:30:00,36.49,36.6,36.21,36.29,251060.0,30.9838,31.0772,30.746,30.8139,251060.0
2021-01-28 09:30:00,37.25,37.6,37.09,37.31,55951.0,31.6291,31.9263,31.4932,31.68,55951.0
2021-01-28 10:00:00,37.3,37.74,37.15,37.7,116141.0,31.6715,32.0451,31.5442,32.0112,116141.0
2021-01-28 10:30:00,37.7,37.84,37.42,37.6,39810.0,32.0112,32.1301,31.7734,31.9263,39810.0
2021-01-28 11:00:00,37.51,37.69,37.05,37.13,55980.0,31.8499,32.0027,31.4593,31.5272,55980.0
2021-01-28 11:30:00,37.11,37.54,37.04,37.5,60051.0,31.5102,31.8753,31.4508,31.8414,60051.0
2021-01-28 12:00:00,37.53,37.55,37.35,37.55,54438.0,31.8668,31.8838,31.714,31.8838,54438.0
2021-01-28 12:30:00,37.53,37.57,37.21,37.23,20939.0,31.8668,31.9008,31.5951,31.6121,20939.0
2021-01-28 13:00:00,37.23,37.38,37.12,37.32,22589.0,31.6121,31.7395,31.5187,31.6885,22589.0
2021-01-28 13:30:00,37.34,37.65,37.3,37.65,76628.0,31.7055,31.9687,31.6715,31.9687,76628.0
2021-01-28 14:00:00,37.64,37.77,37.55,37.55,46768.0,31.9602,32.0706,31.8838,31.8838,46768.0
2021-01-28 14:30:00,37.54,37.78,37.54,37.73,37039.0,31.8753,32.0791,31.8753,32.0367,37039.0
2021-01-28 15:00:00,37.73,37.78,37.61,37.61,70085.0,32.0367,32.0791,31.9348,31.9348,70085.0
2021-01-28 15:30:00,37.63,37.95,37.55,37.76,214732.0,31.9517,32.2235,31.8838,32.0621,214732.0
2021-01-29 09:30:00,37.92,38.18,37.48,38.18,40037.0,32.198,32.4188,31.8244,32.4188,40037.0
2021-01-29 10:00:00,38.11,38.26,38.0,38.15,36951.0,32.3593,32.4867,32.2659,32.3933,36951.0
2021-01-29 10:30:00,38.18,38.26,37.77,37.86,70508.0,32.4188,32.4867,32.0706,32.147,70508.0
2021-01-29 11:00:00,37.9,37.9,37.67,37.75,61009.0,32.181,32.181,31.9857,32.0536,61009.0
2021-01-29 11:30:00,37.76,37.86,37.63,37.78,90985.0,32.0621,32.147,31.9517,32.0791,90985.0
2021-01-29 12:00:00,37.8,37.82,37.48,37.51,67276.0,32.0961,32.1131,31.8244,31.8499,67276.0
2021-01-29 12:30:00,37.52,37.52,37.04,37.27,52594.0,31.8583,31.8583,31.4508,31.6461,52594.0
2021-01-29 13:00:00,37.27,37.4,37.06,37.34,35145.0,31.6461,31.7565,31.4678,31.7055,35145.0
2021-01-29 13:30:00,37.32,37.32,37.01,37.03,70554.0,31.6885,31.6885,31.4253,31.4423,70554.0
2021-01-29 14:00:00,37.02,37.43,37.02,37.12,33822.0,31.4338,31.7819,31.4338,31.5187,33822.0
2021-01-29 14:30:00,37.12,37.12,36.93,37.07,67151.0,31.5187,31.5187,31.3574,31.4762,67151.0
2021-01-29 15:00:00,37.04,37.48,37.04,37.45,49636.0,31.4508,31.8244,31.4508,31.7989,49636.0
2021-01-29 15:30:00,37.43,37.54,37.17,37.21,256545.0,31.7819,31.8753,31.5612,31.5951,256545.0
2021-02-01 09:30:00,37.5,37.64,37.18,37.37,56309.0,31.8414,31.9602,31.5696,31.731,56309.0
2021-02-01 10:00:00,37.3,37.3,36.92,36.92,63448.0,31.6715,31.6715,31.3489,31.3489,63448.0
2021-02-01 10:30:00,36.9,37.07,36.78,36.92,36811.0,31.3319,31.4762,31.23,31.3489,36811.0
2021-02-01 11:00:00,36.88,37.32,36.84,37.31,40985.0,31.3149,31.6885,31.281,31.68,40985.0
2021-02-01 11:30:00,37.32,37.35,37.15,37.22,24093.0,31.6885,31.714,31.5442,31.6036,24093.0
2021-02-01 12:00:00,37.22,37.26,36.98,37.01,36448.0,31.6036,31.6376,31.3998,31.4253,36448.0
2021-02-01 12:30:00,36.99,37.21,36.98,37.19,22603.0,31.4083,31.5951,31.3998,31.5781,22603.0
2021-02-01 13:00:00,37.2,37.38,37.18,37.34,25379.0,31.5866,31.7395,31.5696,31.7055,25379.0
2021-02-01 13:30:00,37.34,37.4,37.3,37.35,24866.0,31.7055,31.7565,31.6715,31.714,24866.0
2021-02-01 14:00:00,37.37,37.66,37.37,37.64,38662.0,31.731,31.9772,31.731,31.9602,38662.0
2021-02-01 14:30:00,37.66,37.71,37.59,37.69,34023.0,31.9772,32.0197,31.9178,32.0027,34023.0
2021-02-01 15:00:00,37.71,37.77,37.6,37.75,38343.0,32.0197,32.0706,31.9263,32.0536,38343.0
2021-02-01 15:30:00,37.76,37.97,37.7,37.81,178104.0,32.0621,32.2404,32.0112,32.1046,178104.0
2021-02-02 09:30:00,38.44,38.62,38.25,38.52,64989.0,32.6395,32.7924,32.4782,32.7074,64989.0
2021-02-02 10:00:00,38.57,38.88,38.44,38.71,51986.0,32.7499,33.0131,32.6395,32.8688,51986.0
2021-02-02 10:30:00,38.7,38.82,38.62,38.79,35807.0,32.8603,32.9622,32.7924,32.9367,35807.0
2021-02-02 11:00:00,38.79,39.09,38.78,38.91,18919.0,32.9367,33.1914,32.9282,33.0386,18919.0
2021-02-02 11:30:00,38.93,39.24,38.93,39.16,26895.0,33.0556,33.3188,33.0556,33.2509,26895.0
2021-02-02 12:00:00,39.16,39.23,39.05,39.08,37261.0,33.2509,33.3103,33.1575,33.1829,37261.0
2021-02-02 12:30:00,39.08,39.15,39.02,39.15,17761.0,33.1829,33.2424,33.132,33.2424,17761.0
2021-02-02 13:00:00,39.16,39.32,39.15,39.24,31118.0,33.2509,33.3867,33.2424,33.3188,31118.0
2021-02-02 13:30:00,39.24,39.3,39.13,39.26,70781.0,33.3188,33.3697,33.2254,33.3358,70781.0
2021-02-02 14:00:00,39.25,39.41,39.24,39.35,48684.0,33.3273,33.4631,33.3188,33.4122,48684.0
2021-02-02 14:30:00,39.35,39.56,39.35,39.53,93219.0,33.4122,33.5905,33.4122,33.565,93219.0
2021-02-02 15:00:00,39.54,39.54,39.2,39.23,57115.0,33.5735,33.5735,33.2848,33.3103,57115.0
2021-02-02 15:30:00,39.22,39.28,39.15,39.19,186378.0,33.3018,33.3528,33.2424,33.2763,186378.0
2021-02-03 09:30:00,39.01,39.53,38.96,39.35,28954.0,33.1235,33.565,33.0811,33.4122,28954.0
2021-02-03 10:00:00,39.43,39.68,39.39,39.44,36657.0,33.4801,33.6924,33.4462,33.4886,36657.0
2021-02-03 10:30:00,39.44,39.63,39.26,39.43,27108.0,33.4886,33.65,33.3358,33.4801,27108.0
2021-02-03 11:00:00,39.42,39.5,39.11,39.22,35134.0,33.4716,33.5396,33.2084,33.3018,35134.0
2021-02-03 11:30:00,39.21,39.49,39.18,39.49,29187.0,33.2933,33.5311,33.2679,33.5311,29187.0
2021-02-03 12:00:00,39.48,39.48,39.32,39.44,23795.0,33.5226,33.5226,33.3867,33.4886,23795.0
2021-02-03 12:30:00,39.41,39.64,39.39,39.61,24790.0,33.4631,33.6584,33.4462,33.633,24790.0
2021-02-03 13:00:00,39.61,39.74,39.59,39.66,51461.0,33.633,33.7434,33.616,33.6754,51461.0
2021-02-03 13:30:00,39.64,39.77,39.62,39.69,29270.0,33.6584,33.7688,33.6415,33.7009,29270.0
2021-02-03 14:00:00,39.69,39.81,39.67,39.75,34881.0,33.7009,33.8028,33.6839,33.7518,34881.0
2021-02-03 14:30:00,39.77,39.95,39.75,39.94,84886.0,33.7688,33.9217,33.7518,33.9132,84886.0
2021-02-03 15:00:00,39.93,40.0,39.86,39.9,128338.0,33.9047,33.9641,33.8452,33.8792,128338.0
2021-02-03 15:30:00,39.89,39.99,39.83,39.93,230715.0,33.8707,33.9556,33.8198,33.9047,230715.0
2021-02-04 09:30:00,40.0,40.95,40.0,40.92,96914.0,33.9641,34.7708,33.9641,34.7453,96914.0
2021-02-04 10:00:00,40.94,41.12,40.8,40.82,62345.0,34.7623,34.9151,34.6434,34.6604,62345.0
2021-02-04 10:30:00,40.78,40.91,40.52,40.67,56384.0,34.6264,34.7368,34.4057,34.533,56384.0
2021-02-04 11:00:00,40.65,40.83,40.64,40.77,60412.0,34.516,34.6689,34.5075,34.6179,60412.0
2021-02-04 11:30:00,40.8,40.93,40.66,40.77,33743.0,34.6434,34.7538,34.5245,34.6179,33743.0
2021-02-04 12:00:00,40.75,41.14,40.75,41.12,54361.0,34.6009,34.9321,34.6009,34.9151,54361.0
2021-02-04 12:30:00,41.14,41.14,40.88,40.88,35659.0,34.9321,34.9321,34.7113,34.7113,35659.0
2021-02-04 13:00:00,40.84,40.92,40.79,40.84,26483.0,34.6774,34.7453,34.6349,34.6774,26483.0
2021-02-04 13:30:00,40.85,40.88,40.78,40.82,30752.0,34.6859,34.7113,34.6264,34.6604,30752.0
2021-02-04 14:00:00,40.81,40.87,40.72,40.76,30369.0,34.6519,34.7028,34.5755,34.6094,30369.0
2021-02-04 14:30:00,40.76,40.81,40.71,40.74,45553.0,34.6094,34.6519,34.567,34.5925,45553.0
2021-02-04 15:00:00,40.73,40.76,40.59,40.59,51858.0,34.584,34.6094,34.4651,34.4651,51858.0
2021-02-04 15:30:00,40.6,40.71,40.49,40.68,168525.0,34.4736,34.567,34.3802,34.5415,168525.0
2021-02-05 09:30:00,40.99,40.99,40.43,40.61,39647.0,34.8047,34.8047,34.3292,34.4821,39647.0
2021-02-05 10:00:00,40.54,40.82,40.36,40.82,16310.0,34.4226,34.6604,34.2698,34.6604,16310.0
2021-02-05 10:30:00,40.81,41.15,40.78,41.04,33072.0,34.6519,34.9406,34.6264,34.8472,33072.0
2021-02-05 11:00:00,40.95,40.95,40.71,40.75,15688.0,34.7708,34.7708,34.567,34.6009,15688.0
2021-02-05 11:30:00,40.77,40.9,40.58,40.58,11865.0,34.6179,34.7283,34.4566,34.4566,11865.0
2021-02-05 12:00:00,40.58,40.66,40.51,40.63,21816.0,34.4566,34.5245,34.3972,34.4991,21816.0
2021-02-05 12:30:00,40.62,40.66,40.51,40.54,27369.0,34.4906,34.5245,34.3972,34.4226,27369.0
2021-02-05 13:00:00,40.55,40.56,40.32,40.42,18232.0,34.4311,34.4396,34.2358,34.3207,18232.0
2021-02-05 13:30:00,40.42,40.47,40.36,40.43,13452.0,34.3207,34.3632,34.2698,34.3292,13452.0
2021-02-05 14:00:00,40.41,40.44,40.33,40.37,25699.0,34.3123,34.3377,34.2443,34.2783,25699.0
2021-02-05 14:30:00,40.39,40.42,40.31,40.4,35147.0,34.2953,34.3207,34.2273,34.3038,35147.0
2021-02-05 15:00:00,40.4,40.43,40.33,40.43,34131.0,34.3038,34.3292,34.2443,34.3292,34131.0
2021-02-05 15:30:00,40.44,40.57,40.44,40.51,134386.0,34.3377,34.4481,34.3377,34.3972,134386.0
2021-02-08 09:30:00,40.56,41.06,40.56,41.02,65975.0,34.4396,34.8642,34.4396,34.8302,65975.0
2021-02-08 10:00:00,41.02,41.04,40.63,40.96,40883.0,34.8302,34.8472,34.4991,34.7793,40883.0
2021-02-08 10:30:00,40.97,40.98,40.46,40.51,53117.0,34.7877,34.7962,34.3547,34.3972,53117.0
2021-02-08 11:00:00,40.54,40.7,40.53,40.6,31211.0,34.4226,34.5585,34.4141,34.4736,31211.0
2021-02-08 11:30:00,40.59,40.68,40.54,40.57,45339.0,34.4651,34.5415,34.4226,34.4481,45339.0
2021-02-08 12:00:00,40.57,40.9,40.51,40.77,112611.0,34.4481,34.7283,34.3972,34.6179,112611.0
2021-02-08 12:30:00,40.78,40.83,40.67,40.83,27040.0,34.6264,34.6689,34.533,34.6689,27040.0
2021-02-08 13:00:00,40.83,40.85,40.73,40.77,15352.0,34.6689,34.6859,34.584,34.6179,15352.0
2021-02-08 13:30:00,40.77,40.77,40.59,40.62,13204.0,34.6179,34.6179,34.4651,34.4906,13204.0
2021-02-08 14:00:00,40.62,40.93,40.62,40.88,49505.0,34.4906,34.7538,34.4906,34.7113,49505.0
2021-02-08 14:30:00,40.89,41.0,40.88,41.0,31619.0,34.7198,34.8132,34.7113,34.8132,31619.0
2021-02-08 15:00:00,41.0,41.05,40.76,40.85,73964.0,34.8132,34.8557,34.6094,34.6859,73964.0
2021-02-08 15:30:00,40.86,41.0,40.81,40.99,221170.0,34.6943,34.8132,34.6519,34.8047,221170.0
2021-02-09 09:30:00,40.87,40.91,40.4,40.72,30215.0,34.7028,34.7368,34.3038,34.5755,30215.0
2021-02-09 10:00:00,40.68,40.71,40.37,40.52,19228.0,34.5415,34.567,34.2783,34.4057,19228.0
2021-02-09 10:30:00,40.55,40.64,40.48,40.61,17000.0,34.4311,34.5075,34.3717,34.4821,17000.0
2021-02-09 11:00:00,40.61,40.64,40.38,40.52,15233.0,34.4821,34.5075,34.2868,34.4057,15233.0
2021-02-09 11:30:00,40.49,40.76,40.46,40.73,57816.0,34.3802,34.6094,34.3547,34.584,57816.0
2021-02-09 12:00:00,40.74,40.91,40.74,40.87,12459.0,34.5925,34.7368,34.5925,34.7028,12459.0
2021-02-09 12:30:00,40.87,41.08,40.86,40.98,26894.0,34.7028,34.8812,34.6943,34.7962,26894.0
2021-02-09 13:00:00,41.0,41.01,40.88,40.92,16589.0,34.8132,34.8217,34.7113,34.7453,16589.0
2021-02-09 13:30:00,40.95,41.19,40.92,41.19,19346.0,34.7708,34.9746,34.7453,34.9746,19346.0
2021-02-09 14:00:00,41.17,41.23,41.11,41.11,12969.0,34.9576,35.0085,34.9066,34.9066,12969.0
2021-02-09 14:30:00,41.11,41.16,41.07,41.15,19777.0,34.9066,34.9491,34.8727,34.9406,19777.0
2021-02-09 15:00:00,41.12,41.24,41.08,41.18,25212.0,34.9151,35.017,34.8812,34.9661,25212.0
2021-02-09 15:30:00,41.16,41.31,41.15,41.21,109423.0,34.9491,35.0764,34.9406,34.9915,109423.0
2021-02-10 09:30:00,41.35,41.59,41.17,41.52,18085.0,35.1104,35.3142,34.9576,35.2548,18085.0
2021-02-10 10:00:00,41.55,41.62,41.13,41.26,28116.0,35.2802,35.3397,34.9236,35.034,28116.0
2021-02-10 10:30:00,41.23,41.51,41.0,41.51,23758.0,35.0085,35.2463,34.8132,35.2463,23758.0
2021-02-10 11:00:00,41.47,41.76,41.41,41.55,16233.0,35.2123,35.4585,35.1614,35.2802,16233.0
2021-02-10 11:30:00,41.55,41.59,41.41,41.51,32187.0,35.2802,35.3142,35.1614,35.2463,32187.0
2021-02-10 12:00:00,41.48,41.52,41.31,41.51,23546.0,35.2208,35.2548,35.0764,35.2463,23546.0
2021-02-10 12:30:00,41.51,41.86,41.46,41.83,28272.0,35.2463,35.5435,35.2038,35.518,28272.0
2021-02-10 13:00:00,41.83,42.1,41.76,42.09,43177.0,35.518,35.7472,35.4585,35.7387,43177.0
2021-02-10 13:30:00,42.09,42.18,41.76,41.76,39790.0,35.7387,35.8152,35.4585,35.4585,39790.0
2021-02-10 14:00:00,41.8,41.81,41.47,41.57,18705.0,35.4925,35.501,35.2123,35.2972,18705.0
2021-02-10 14:30:00,41.57,41.64,41.5,41.58,15341.0,35.2972,35.3566,35.2378,35.3057,15341.0
2021-02-10 15:00:00,41.6,41.63,41.5,41.58,19831.0,35.3227,35.3482,35.2378,35.3057,19831.0
2021-02-10 15:30:00,41.6,41.61,41.21,41.27,99226.0,35.3227,35.3312,34.9915,35.0425,99226.0
2021-02-11 09:30:00,41.23,41.81,41.2,41.38,37758.0,35.0085,35.501,34.983,35.1359,37758.0
2021-02-11 10:00:00,41.38,41.44,41.3,41.31,14205.0,35.1359,35.1868,35.068,35.0764,14205.0
2021-02-11 10:30:00,41.3,41.41,41.25,41.28,21611.0,35.068,35.1614,35.0255,35.051,21611.0
2021-02-11 11:00:00,41.24,41.31,41.12,41.2,16013.0,35.017,35.0764,34.9151,34.983,16013.0
2021-02-11 11:30:00,41.22,41.29,41.14,41.16,14434.0,35.0,35.0595,34.9321,34.9491,14434.0
2021-02-11 12:00:00,41.16,41.16,40.14,40.28,75194.0,34.9491,34.9491,34.083,34.2019,75194.0
2021-02-11 12:30:00,40.31,40.63,40.23,40.58,31571.0,34.2273,34.4991,34.1594,34.4566,31571.0
2021-02-11 13:00:00,40.49,40.86,40.44,40.6,29281.0,34.3802,34.6943,34.3377,34.4736,29281.0
2021-02-11 13:30:00,40.56,40.88,40.53,40.84,55958.0,34.4396,34.7113,34.4141,34.6774,55958.0
2021-02-11 14:00:00,40.83,40.84,40.54,40.69,13718.0,34.6689,34.6774,34.4226,34.55,13718.0
2021-02-11 14:30:00,40.7,40.71,40.54,40.71,15689.0,34.5585,34.567,34.4226,34.567,15689.0
2021-02-11 15:00:00,40.71,40.77,40.64,40.74,24534.0,34.567,34.6179,34.5075,34.5925,24534.0
2021-02-11 15:30:00,40.73,40.98,40.64,40.94,166288.0,34.584,34.7962,34.5075,34.7623,166288.0
2021-02-12 09:30:00,40.93,41.12,40.76,41.04,20708.0,34.7538,34.9151,34.6094,34.8472,20708.0
2021-02-12 10:00:00,41.08,41.73,41.04,41.58,36211.0,34.8812,35.4331,34.8472,35.3057,36211.0
2021-02-12 10:30:00,41.52,41.85,41.46,41.51,34185.0,35.2548,35.535,35.2038,35.2463,34185.0
2021-02-12 11:00:00,41.48,41.5,41.19,41.25,19810.0,35.2208,35.2378,34.9746,35.0255,19810.0
2021-02-12 11:30:00,41.27,41.49,41.27,41.31,18728.0,35.0425,35.2293,35.0425,35.0764,18728.0
2021-02-12 12:00:00,41.28,41.43,41.13,41.19,16610.0,35.051,35.1783,34.9236,34.9746,16610.0
2021-02-12 12:30:00,41.16,41.17,41.07,41.13,20562.0,34.9491,34.9576,34.8727,34.9236,20562.0
2021-02-12 13:00:00,41.15,41.28,41.1,41.15,9795.0,34.9406,35.051,34.8981,34.9406,9795.0
2021-02-12 13:30:00,41.16,41.29,41.16,41.18,12426.0,34.9491,35.0595,34.9491,34.9661,12426.0
2021-02-12 14:00:00,41.15,41.18,40.97,41.1,11757.0,34.9406,34.9661,34.7877,34.8981,11757.0
2021-02-12 14:30:00,41.09,41.11,40.98,41.08,17210.0,34.8896,34.9066,34.7962,34.8812,17210.0
2021-02-12 15:00:00,41.09,41.14,41.03,41.04,17780.0,34.8896,34.9321,34.8387,34.8472,17780.0
2021-02-12 15:30:00,41.04,41.42,41.0,41.29,106548.0,34.8472,35.1698,34.8132,35.0595,106548.0
2021-02-16 09:30:00,41.94,42.05,41.74,41.96,59725.0,35.6114,35.7048,35.4416,35.6284,59725.0
2021-02-16 10:00:00,41.96,42.35,41.94,42.34,38217.0,35.6284,35.9595,35.6114,35.951,38217.0
2021-02-16 10:30:00,42.39,42.52,42.24,42.46,24080.0,35.9935,36.1039,35.8661,36.0529,24080.0
2021-02-16 11:00:00,42.38,42.51,42.3,42.3,33391.0,35.985,36.0954,35.9171,35.9171,33391.0
2021-02-16 11:30:00,42.3,42.47,42.2,42.35,25844.0,35.9171,36.0614,35.8321,35.9595,25844.0
2021-02-16 12:00:00,42.36,42.47,42.26,42.4,37493.0,35.968,36.0614,35.8831,36.002,37493.0
2021-02-16 12:30:00,42.4,42.44,42.36,42.37,25681.0,36.002,36.0359,35.968,35.9765,25681.0
2021-02-16 13:00:00,42.39,42.5,42.35,42.4,28993.0,35.9935,36.0869,35.9595,36.002,28993.0
2021-02-16 13:30:00,42.41,42.44,42.32,42.35,14683.0,36.0105,36.0359,35.934,35.9595,14683.0
2021-02-16 14:00:00,42.34,42.41,42.25,42.28,17013.0,35.951,36.0105,35.8746,35.9001,17013.0
2021-02-16 14:30:00,42.28,42.45,42.27,42.43,17744.0,35.9001,36.0444,35.8916,36.0274,17744.0
2021-02-16 15:00:00,42.43,42.43,42.24,42.27,19512.0,36.0274,36.0274,35.8661,35.8916,19512.0
2021-02-16 15:30:00,42.24,42.33,42.2,42.21,103449.0,35.8661,35.9425,35.8321,35.8406,103449.0
2021-02-17 09:30:00,42.09,42.32,41.91,42.16,35222.0,35.7387,35.934,35.5859,35.7982,35222.0
2021-02-17 10:00:00,42.25,42.58,42.14,42.29,47116.0,35.8746,36.1548,35.7812,35.9086,47116.0
2021-02-17 10:30:00,42.22,42.46,42.17,42.25,16229.0,35.8491,36.0529,35.8067,35.8746,16229.0
2021-02-17 11:00:00,42.2,42.2,41.87,42.02,29475.0,35.8321,35.8321,35.5519,35.6793,29475.0
2021-02-17 11:30:00,42.09,42.09,41.78,41.95,16735.0,35.7387,35.7387,35.4755,35.6199,16735.0
2021-02-17 12:00:00,41.96,42.02,41.88,41.96,18207.0,35.6284,35.6793,35.5604,35.6284,18207.0
2021-02-17 12:30:00,41.95,41.98,41.8,41.96,13186.0,35.6199,35.6453,35.4925,35.6284,13186.0
2021-02-17 13:00:00,41.98,42.02,41.92,41.98,10773.0,35.6453,35.6793,35.5944,35.6453,10773.0
2021-02-17 13:30:00,41.99,42.01,41.81,41.92,14915.0,35.6538,35.6708,35.501,35.5944,14915.0
2021-02-17 14:00:00,41.9,42.01,41.84,42.0,18549.0,35.5774,35.6708,35.5265,35.6623,18549.0
2021-02-17 14:30:00,41.98,42.16,41.97,42.11,21202.0,35.6453,35.7982,35.6369,35.7557,21202.0
2021-02-17 15:00:00,42.08,42.15,41.84,41.85,24324.0,35.7303,35.7897,35.5265,35.535,24324.0
2021-02-17 15:30:00,41.85,41.87,41.7,41.76,109498.0,35.535,35.5519,35.4076,35.4585,109498.0
2021-02-18 09:30:00,41.27,41.49,41.0,41.4,19989.0,35.0425,35.2293,34.8132,35.1529,19989.0
2021-02-18 10:00:00,41.37,41.55,41.08,41.28,27344.0,35.1274,35.2802,34.8812,35.051,27344.0
2021-02-18 10:30:00,41.23,41.27,41.05,41.07,32390.0,35.0085,35.0425,34.8557,34.8727,32390.0
2021-02-18 11:00:00,41.07,41.13,40.75,40.8,53376.0,34.8727,34.9236,34.6009,34.6434,53376.0
2021-02-18 11:30:00,40.77,40.85,40.74,40.77,29404.0,34.6179,34.6859,34.5925,34.6179,29404.0
2021-02-18 12:00:00,40.78,40.78,40.52,40.59,24338.0,34.6264,34.6264,34.4057,34.4651,24338.0
2021-02-18 12:30:00,40.6,40.91,40.59,40.62,44562.0,34.4736,34.7368,34.4651,34.4906,44562.0
2021-02-18 13:00:00,40.61,40.96,40.56,40.91,25106.0,34.4821,34.7793,34.4396,34.7368,25106.0
2021-02-18 13:30:00,40.91,40.96,40.78,40.78,25958.0,34.7368,34.7793,34.6264,34.6264,25958.0
2021-02-18 14:00:00,40.8,40.97,40.8,40.92,28143.0,34.6434,34.7877,34.6434,34.7453,28143.0
2021-02-18 14:30:00,40.92,41.14,40.91,41.03,24249.0,34.7453,34.9321,34.7368,34.8387,24249.0
2021-02-18 15:00:00,41.02,41.27,40.91,41.0,29233.0,34.8302,35.0425,34.7368,34.8132,29233.0
2021-02-18 15:30:00,40.99,41.19,40.91,41.01,111746.0,34.8047,34.9746,34.7368,34.8217,111746.0
2021-02-19 09:30:00,41.38,41.87,41.33,41.86,35083.0,35.1359,35.5519,35.0934,35.5435,35083.0
2021-02-19 10:00:00,41.87,42.24,41.84,42.04,68159.0,35.5519,35.8661,35.5265,35.6963,68159.0
2021-02-19 10:30:00,42.06,42.15,41.81,41.94,23404.0,35.7133,35.7897,35.501,35.6114,23404.0
2021-02-19 11:00:00,41.95,42.18,41.95,42.14,29653.0,35.6199,35.8152,35.6199,35.7812,29653.0
2021-02-19 11:30:00,42.16,42.22,41.98,42.03,26555.0,35.7982,35.8491,35.6453,35.6878,26555.0
2021-02-19 12:00:00,42.01,42.1,41.95,42.04,9917.0,35.6708,35.7472,35.6199,35.6963,9917.0
2021-02-19 12:30:00,42.03,42.14,41.95,42.06,13282.0,35.6878,35.7812,35.6199,35.7133,13282.0
2021-02-19 13:00:00,42.11,42.23,42.04,42.1,11548.0,35.7557,35.8576,35.6963,35.7472,11548.0
2021-02-19 13:30:00,42.12,42.3,42.05,42.27,9164.0,35.7642,35.9171,35.7048,35.8916,9164.0
2021-02-19 14:00:00,42.3,42.3,42.03,42.05,24557.0,35.9171,35.9171,35.6878,35.7048,24557.0
2021-02-19 14:30:00,42.03,42.22,42.03,42.2,17016.0,35.6878,35.8491,35.6878,35.8321,17016.0
2021-02-19 15:00:00,42.2,42.25,42.08,42.19,26477.0,35.8321,35.8746,35.7303,35.8237,26477.0
2021-02-19 15:30:00,42.19,42.4,42.12,42.22,115980.0,35.8237,36.002,35.7642,35.8491,115980.0
2021-02-22 09:30:00,42.03,42.64,41.81,42.63,34734.0,35.6878,36.2058,35.501,36.1973,34734.0
2021-02-22 10:00:00,42.59,42.93,42.47,42.85,31663.0,36.1633,36.452,36.0614,36.3841,31663.0
2021-02-22 10:30:00,42.91,43.22,42.8,43.04,35470.0,36.435,36.6982,36.3416,36.5454,35470.0
2021-02-22 11:00:00,43.09,43.37,43.04,43.19,30630.0,36.5878,36.8256,36.5454,36.6728,30630.0
2021-02-22 11:30:00,43.22,43.5,43.2,43.48,22361.0,36.6982,36.936,36.6812,36.919,22361.0
2021-02-22 12:00:00,43.43,43.59,43.37,43.57,15665.0,36.8765,37.0124,36.8256,36.9954,15665.0
2021-02-22 12:30:00,43.55,43.71,43.5,43.7,25885.0,36.9784,37.1143,36.936,37.1058,25885.0
2021-02-22 13:00:00,43.67,43.7,43.53,43.65,11816.0,37.0803,37.1058,36.9615,37.0633,11816.0
2021-02-22 13:30:00,43.66,43.68,43.39,43.45,53309.0,37.0718,37.0888,36.8426,36.8935,53309.0
2021-02-22 14:00:00,43.54,43.59,43.45,43.47,11758.0,36.9699,37.0124,36.8935,36.9105,11758.0
2021-02-22 14:30:00,43.47,43.52,43.26,43.4,54276.0,36.9105,36.953,36.7322,36.8511,54276.0
2021-02-22 15:00:00,43.4,43.42,42.95,42.95,49268.0,36.8511,36.8681,36.469,36.469,49268.0
2021-02-22 15:30:00,42.95,43.06,42.89,42.95,89793.0,36.469,36.5624,36.418,36.469,89793.0
2021-02-23 09:30:00,43.0,43.22,42.45,42.84,37955.0,36.5114,36.6982,36.0444,36.3756,37955.0
2021-02-23 10:00:00,42.81,43.17,42.81,43.04,39234.0,36.3501,36.6558,36.3501,36.5454,39234.0
2021-02-23 10:30:00,43.01,43.15,42.85,42.89,29125.0,36.5199,36.6388,36.3841,36.418,29125.0
2021-02-23 11:00:00,42.96,43.06,42.63,42.65,14711.0,36.4775,36.5624,36.1973,36.2142,14711.0
2021-02-23 11:30:00,42.68,42.88,42.56,42.73,31528.0,36.2397,36.4095,36.1378,36.2822,31528.0
2021-02-23 12:00:00,42.72,42.79,42.58,42.71,20244.0,36.2737,36.3331,36.1548,36.2652,20244.0
2021-02-23 12:30:00,42.7,42.77,42.44,42.48,17729.0,36.2567,36.3161,36.0359,36.0699,17729.0
2021-02-23 13:00:00,42.48,42.69,42.39,42.69,20426.0,36.0699,36.2482,35.9935,36.2482,20426.0
2021-02-23 13:30:00,42.68,42.68,42.45,42.58,22717.0,36.2397,36.2397,36.0444,36.1548,22717.0
2021-02-23 14:00:00,42.59,43.01,42.56,42.97,72760.0,36.1633,36.5199,36.1378,36.486,72760.0
2021-02-23 14:30:00,42.96,43.07,42.81,43.03,43098.0,36.4775,36.5709,36.3501,36.5369,43098.0
2021-02-23 15:00:00,43.04,43.41,43.0,43.38,79813.0,36.5454,36.8596,36.5114,36.8341,79813.0
2021-02-23 15:30:00,43.37,43.67,43.32,43.49,199886.0,36.8256,37.0803,36.7831,36.9275,199886.0
2021-02-24 09:30:00,44.0,44.51,43.97,44.29,56477.0,37.3605,37.7936,37.3351,37.6068,56477.0
2021-02-24 10:00:00,44.32,44.35,43.9,43.96,44367.0,37.6322,37.6577,37.2756,37.3266,44367.0
2021-02-24 10:30:00,43.98,44.43,43.93,44.37,64148.0,37.3435,37.7256,37.3011,37.6747,64148.0
2021-02-24 11:00:00,44.42,44.93,44.38,44.86,67052.0,37.7172,38.1502,37.6832,38.0908,67052.0
2021-02-24 11:30:00,44.86,44.9,44.57,44.83,71905.0,38.0908,38.1247,37.8445,38.0653,71905.0
2021-02-24 12:00:00,44.8,45.02,44.61,45.01,54507.0,38.0398,38.2266,37.8785,38.2181,54507.0
2021-02-24 12:30:00,44.98,45.05,44.68,44.68,34317.0,38.1927,38.2521,37.9379,37.9379,34317.0
2021-02-24 13:00:00,44.7,44.89,44.58,44.88,32931.0,37.9549,38.1162,37.853,38.1077,32931.0
2021-02-24 13:30:00,44.89,44.93,44.66,44.73,27995.0,38.1162,38.1502,37.9209,37.9804,27995.0
2021-02-24 14:00:00,44.76,44.84,44.48,44.5,27819.0,38.0059,38.0738,37.7681,37.7851,27819.0
2021-02-24 14:30:00,44.54,44.55,44.3,44.32,40284.0,37.819,37.8275,37.6153,37.6322,40284.0
2021-02-24 15:00:00,44.33,44.52,44.29,44.5,34902.0,37.6407,37.8021,37.6068,37.7851,34902.0
2021-02-24 15:30:00,44.49,44.7,44.33,44.58,174104.0,37.7766,37.9549,37.6407,37.853,174104.0
2021-02-25 09:30:00,45.11,45.39,44.36,44.86,40669.0,38.303,38.5408,37.6662,38.0908,40669.0
2021-02-25 10:00:00,44.77,44.77,44.31,44.36,24308.0,38.0143,38.0143,37.6238,37.6662,24308.0
2021-02-25 10:30:00,44.4,44.4,43.8,43.91,28464.0,37.7002,37.7002,37.1907,37.2841,28464.0
2021-02-25 11:00:00,43.95,44.0,43.75,43.83,25529.0,37.3181,37.3605,37.1483,37.2162,25529.0
2021-02-25 11:30:00,43.87,43.92,43.54,43.66,12432.0,37.2501,37.2926,36.9699,37.0718,12432.0
2021-02-25 12:00:00,43.56,43.71,43.26,43.26,17414.0,36.9869,37.1143,36.7322,36.7322,17414.0
2021-02-25 12:30:00,43.24,43.45,42.89,43.01,27806.0,36.7152,36.8935,36.418,36.5199,27806.0
2021-02-25 13:00:00,43.01,43.62,42.92,43.55,33344.0,36.5199,37.0379,36.4435,36.9784,33344.0
2021-02-25 13:30:00,43.54,43.72,43.5,43.57,16043.0,36.9699,37.1228,36.936,36.9954,16043.0
2021-02-25 14:00:00,43.63,44.28,43.58,44.21,23469.0,37.0464,37.5983,37.0039,37.5388,23469.0
2021-02-25 14:30:00,44.14,44.14,43.75,43.81,19062.0,37.4794,37.4794,37.1483,37.1992,19062.0
2021-02-25 15:00:00,43.83,43.87,43.31,43.31,30819.0,37.2162,37.2501,36.7747,36.7747,30819.0
2021-02-25 15:30:00,43.32,43.51,43.06,43.11,93603.0,36.7831,36.9445,36.5624,36.6048,93603.0
2021-02-26 09:30:00,42.81,43.07,42.28,42.61,45430.0,36.3501,36.5709,35.9001,36.1803,45430.0
2021-02-26 10:00:00,42.52,42.53,41.54,41.54,52442.0,36.1039,36.1124,35.2717,35.2717,52442.0
2021-02-26 10:30:00,41.55,42.41,41.54,42.1,40407.0,35.2802,36.0105,35.2717,35.7472,40407.0
2021-02-26 11:00:00,42.1,42.92,42.08,42.79,25504.0,35.7472,36.4435,35.7303,36.3331,25504.0
2021-02-26 11:30:00,42.89,43.1,42.5,42.74,12516.0,36.418,36.5963,36.0869,36.2907,12516.0
2021-02-26 12:00:00,42.71,43.37,42.71,43.19,16082.0,36.2652,36.8256,36.2652,36.6728,16082.0
2021-02-26 12:30:00,43.29,43.48,43.14,43.17,13836.0,36.7577,36.919,36.6303,36.6558,13836.0
2021-02-26 13:00:00,43.19,43.37,43.03,43.31,9298.0,36.6728,36.8256,36.5369,36.7747,9298.0
2021-02-26 13:30:00,43.27,43.28,42.84,42.99,12692.0,36.7407,36.7492,36.3756,36.5029,12692.0
2021-02-26 14:00:00,42.95,43.08,42.65,42.7,20855.0,36.469,36.5794,36.2142,36.2567,20855.0
2021-02-26 14:30:00,42.64,42.87,42.64,42.85,9793.0,36.2058,36.401,36.2058,36.3841,9793.0
2021-02-26 15:00:00,42.84,42.97,42.63,42.63,24691.0,36.3756,36.486,36.1973,36.1973,24691.0
2021-02-26 15:30:00,42.63,42.96,42.21,42.31,133153.0,36.1973,36.4775,35.8406,35.9255,133153.0
2021-03-01 09:30:00,43.4,43.74,43.14,43.47,45579.0,36.8511,37.1398,36.6303,36.9105,45579.0
2021-03-01 10:00:00,43.57,44.15,43.44,43.89,64599.0,36.9954,37.4879,36.885,37.2671,64599.0
2021-03-01 10:30:00,43.9,44.31,43.86,44.28,46376.0,37.2756,37.6238,37.2417,37.5983,46376.0
2021-03-01 11:00:00,44.28,44.34,44.03,44.12,31910.0,37.5983,37.6492,37.386,37.4624,31910.0
2021-03-01 11:30:00,44.13,44.21,43.9,43.93,24669.0,37.4709,37.5388,37.2756,37.3011,24669.0
2021-03-01 12:00:00,44.0,44.16,43.95,44.08,8070.0,37.3605,37.4964,37.3181,37.4285,8070.0
2021-03-01 12:30:00,44.09,44.48,44.09,44.37,52155.0,37.437,37.7681,37.437,37.6747,52155.0
2021-03-01 13:00:00,44.37,44.45,44.18,44.32,41081.0,37.6747,37.7426,37.5134,37.6322,41081.0
2021-03-01 13:30:00,44.4,44.65,44.35,44.44,55640.0,37.7002,37.9124,37.6577,37.7341,55640.0
2021-03-01 14:00:00,44.42,44.58,44.37,44.45,47399.0,37.7172,37.853,37.6747,37.7426,47399.0
2021-03-01 14:30:00,44.49,44.7,44.49,44.57,25219.0,37.7766,37.9549,37.7766,37.8445,25219.0
2021-03-01 15:00:00,44.62,44.63,44.22,44.28,46135.0,37.887,37.8955,37.5473,37.5983,46135.0
2021-03-01 15:30:00,44.26,44.4,44.16,44.26,136679.0,37.5813,37.7002,37.4964,37.5813,136679.0
2021-03-02 09:30:00,44.28,44.62,43.95,44.43,20400.0,37.5983,37.887,37.3181,37.7256,20400.0
2021-03-02 10:00:00,44.42,44.49,44.05,44.05,14288.0,37.7172,37.7766,37.403,37.403,14288.0
2021-03-02 10:30:00,44.06,44.15,43.86,44.04,9747.0,37.4115,37.4879,37.2417,37.3945,9747.0
2021-03-02 11:00:00,44.02,44.03,43.76,44.03,26031.0,37.3775,37.386,37.1567,37.386,26031.0
2021-03-02 11:30:00,44.06,44.06,43.78,43.91,13949.0,37.4115,37.4115,37.1737,37.2841,13949.0
2021-03-02 12:00:00,43.93,44.08,43.8,44.01,9811.0,37.3011,37.4285,37.1907,37.369,9811.0
2021-03-02 12:30:00,43.97,43.97,43.83,43.9,16964.0,37.3351,37.3351,37.2162,37.2756,16964.0
2021-03-02 13:00:00,43.96,44.15,43.95,44.02,13469.0,37.3266,37.4879,37.3181,37.3775,13469.0
2021-03-02 13:30:00,44.05,44.14,44.03,44.1,14365.0,37.403,37.4794,37.386,37.4454,14365.0
2021-03-02 14:00:00,44.14,44.21,43.91,44.06,43861.0,37.4794,37.5388,37.2841,37.4115,43861.0
2021-03-02 14:30:00,44.08,44.5,44.04,44.37,35282.0,37.4285,37.7851,37.3945,37.6747,35282.0
2021-03-02 15:00:00,44.4,44.5,44.06,44.07,25164.0,37.7002,37.7851,37.4115,37.42,25164.0
2021-03-02 15:30:00,44.07,44.13,43.84,43.92,121384.0,37.42,37.4709,37.2247,37.2926,121384.0
2021-03-03 09:30:00,44.6,44.98,44.24,44.41,34185.0,37.87,38.1927,37.5643,37.7087,34185.0
2021-03-03 10:00:00,44.47,44.88,44.46,44.72,12856.0,37.7596,38.1077,37.7511,37.9719,12856.0
2021-03-03 10:30:00,44.71,45.18,44.59,45.03,34641.0,37.9634,38.3625,37.8615,38.2351,34641.0
2021-03-03 11:00:00,45.05,45.35,44.91,45.22,29207.0,38.2521,38.5068,38.1332,38.3964,29207.0
2021-03-03 11:30:00,45.26,45.28,44.91,44.95,12718.0,38.4304,38.4474,38.1332,38.1672,12718.0
2021-03-03 12:00:00,44.97,45.04,44.85,44.92,28435.0,38.1842,38.2436,38.0823,38.1417,28435.0
2021-03-03 12:30:00,44.98,45.44,44.91,45.39,18318.0,38.1927,38.5832,38.1332,38.5408,18318.0
2021-03-03 13:00:00,45.34,45.67,45.29,45.4,24938.0,38.4983,38.7785,38.4559,38.5493,24938.0
2021-03-03 13:30:00,45.4,45.45,44.81,44.87,25986.0,38.5493,38.5917,38.0483,38.0993,25986.0
2021-03-03 14:00:00,44.87,44.97,44.5,44.62,23492.0,38.0993,38.1842,37.7851,37.887,23492.0
2021-03-03 14:30:00,44.59,45.0,44.46,44.89,24633.0,37.8615,38.2096,37.7511,38.1162,24633.0
2021-03-03 15:00:00,44.94,45.02,44.56,44.57,39243.0,38.1587,38.2266,37.836,37.8445,39243.0
2021-03-03 15:30:00,44.57,44.65,44.16,44.23,122161.0,37.8445,37.9124,37.4964,37.5558,122161.0
2021-03-04 09:30:00,44.13,44.8,44.08,44.44,26086.0,37.4709,38.0398,37.4285,37.7341,26086.0
2021-03-04 10:00:00,44.48,44.51,43.91,44.51,53025.0,37.7681,37.7936,37.2841,37.7936,53025.0
2021-03-04 10:30:00,44.49,44.49,43.58,43.99,86013.0,37.7766,37.7766,37.0039,37.352,86013.0
2021-03-04 11:00:00,44.11,44.11,43.66,43.86,27045.0,37.4539,37.4539,37.0718,37.2417,27045.0
2021-03-04 11:30:00,44.05,44.26,43.89,44.2,20483.0,37.403,37.5813,37.2671,37.5304,20483.0
2021-03-04 12:00:00,44.19,44.75,44.18,44.63,44366.0,37.5219,37.9974,37.5134,37.8955,44366.0
2021-03-04 12:30:00,44.61,44.72,44.03,44.07,36085.0,37.8785,37.9719,37.386,37.42,36085.0
2021-03-04 13:00:00,44.12,44.19,43.34,43.58,24584.0,37.4624,37.5219,36.8001,37.0039,24584.0
2021-03-04 13:30:00,43.54,43.75,42.9,42.91,47351.0,36.9699,37.1483,36.4265,36.435,47351.0
2021-03-04 14:00:00,42.89,43.43,42.76,43.36,22711.0,36.418,36.8765,36.3076,36.8171,22711.0
2021-03-04 14:30:00,43.35,43.76,43.07,43.75,55739.0,36.8086,37.1567,36.5709,37.1483,55739.0
2021-03-04 15:00:00,43.77,43.82,43.2,43.45,90374.0,37.1652,37.2077,36.6812,36.8935,90374.0
2021-03-04 15:30:00,43.45,43.88,43.44,43.75,123950.0,36.8935,37.2586,36.885,37.1483,123950.0
2021-03-05 09:30:00,45.0,45.45,44.39,44.72,69177.0,38.2096,38.5917,37.6917,37.9719,69177.0
2021-03-05 10:00:00,44.68,45.04,44.24,44.49,143053.0,37.9379,38.2436,37.5643,37.7766,143053.0
2021-03-05 10:30:00,44.5,44.77,44.31,44.31,64355.0,37.7851,38.0143,37.6238,37.6238,64355.0
2021-03-05 11:00:00,44.38,44.38,43.48,43.57,72000.0,37.6832,37.6832,36.919,36.9954,72000.0
2021-03-05 11:30:00,43.66,44.06,43.63,44.06,33174.0,37.0718,37.4115,37.0464,37.4115,33174.0
2021-03-05 12:00:00,43.99,44.44,43.92,44.42,19693.0,37.352,37.7341,37.2926,37.7172,19693.0
2021-03-05 12:30:00,44.41,44.62,44.3,44.47,22465.0,37.7087,37.887,37.6153,37.7596,22465.0
2021-03-05 13:00:00,44.48,44.94,44.27,44.9,32533.0,37.7681,38.1587,37.5898,38.1247,32533.0
2021-03-05 13:30:00,44.95,45.36,44.87,45.16,54368.0,38.1672,38.5153,38.0993,38.3455,54368.0
2021-03-05 14:00:00,45.27,45.37,45.07,45.36,24059.0,38.4389,38.5238,38.2691,38.5153,24059.0
2021-03-05 14:30:00,45.38,45.42,45.15,45.37,27879.0,38.5323,38.5663,38.337,38.5238,27879.0
2021-03-05 15:00:00,45.38,45.62,45.28,45.43,58270.0,38.5323,38.7361,38.4474,38.5747,58270.0
2021-03-05 15:30:00,45.41,45.81,45.34,45.63,175555.0,38.5578,38.8974,38.4983,38.7446,175555.0
2021-03-08 09:30:00,46.31,46.62,45.93,46.21,33564.0,39.322,39.5852,38.9993,39.237,33564.0
2021-03-08 10:00:00,46.28,46.59,46.17,46.51,20284.0,39.2965,39.5597,39.2031,39.4918,20284.0
2021-03-08 10:30:00,46.54,46.9,46.5,46.83,37594.0,39.5173,39.8229,39.4833,39.7635,37594.0
2021-03-08 11:00:00,46.85,47.47,46.69,47.47,67340.0,39.7805,40.3069,39.6446,40.3069,67340.0
2021-03-08 11:30:00,47.47,47.47,46.9,46.98,43081.0,40.3069,40.3069,39.8229,39.8909,43081.0
2021-03-08 12:00:00,47.0,47.67,46.96,47.53,47569.0,39.9078,40.4767,39.8739,40.3579,47569.0
2021-03-08 12:30:00,47.59,47.6,47.1,47.23,50000.0,40.4088,40.4173,39.9928,40.1031,50000.0
2021-03-08 13:00:00,47.21,47.33,47.05,47.07,30157.0,40.0862,40.188,39.9503,39.9673,30157.0
2021-03-08 13:30:00,47.04,47.04,46.61,46.68,38072.0,39.9418,39.9418,39.5767,39.6361,38072.0
2021-03-08 14:00:00,46.65,46.88,46.51,46.78,72675.0,39.6107,39.8059,39.4918,39.721,72675.0
2021-03-08 14:30:00,46.8,47.0,46.73,46.95,79279.0,39.738,39.9078,39.6786,39.8654,79279.0
2021-03-08 15:00:00,46.93,47.08,46.64,46.96,82210.0,39.8484,39.9758,39.6022,39.8739,82210.0
2021-03-08 15:30:00,46.98,47.29,46.9,46.94,125996.0,39.8909,40.1541,39.8229,39.8569,125996.0
2021-03-09 09:30:00,46.06,46.35,44.64,45.2,106255.0,39.1097,39.3559,37.904,38.3795,106255.0
2021-03-09 10:00:00,45.23,45.75,45.09,45.71,52049.0,38.4049,38.8465,38.2861,38.8125,52049.0
2021-03-09 10:30:00,45.72,46.87,45.69,46.75,104757.0,38.821,39.7975,38.7955,39.6956,104757.0
2021-03-09 11:00:00,46.8,47.1,46.59,46.76,36659.0,39.738,39.9928,39.5597,39.7041,36659.0
2021-03-09 11:30:00,46.68,47.07,46.64,46.99,35535.0,39.6361,39.9673,39.6022,39.8993,35535.0
2021-03-09 12:00:00,46.96,47.04,46.82,47.03,51648.0,39.8739,39.9418,39.755,39.9333,51648.0
2021-03-09 12:30:00,47.06,47.33,46.81,46.89,63857.0,39.9588,40.188,39.7465,39.8144,63857.0
2021-03-09 13:00:00,46.92,47.0,46.61,46.74,36357.0,39.8399,39.9078,39.5767,39.6871,36357.0
2021-03-09 13:30:00,46.74,47.07,46.71,46.99,39555.0,39.6871,39.9673,39.6616,39.8993,39555.0
2021-03-09 14:00:00,46.98,47.12,46.9,46.95,32097.0,39.8909,40.0097,39.8229,39.8654,32097.0
2021-03-09 14:30:00,46.97,47.14,46.87,46.99,27299.0,39.8824,40.0267,39.7975,39.8993,27299.0
2021-03-09 15:00:00,46.97,47.2,46.96,47.02,41625.0,39.8824,40.0777,39.8739,39.9248,41625.0
2021-03-09 15:30:00,47.02,47.1,46.37,46.44,244443.0,39.9248,39.9928,39.3729,39.4323,244443.0
2021-03-10 09:30:00,46.55,47.38,46.35,47.17,37352.0,39.5257,40.2305,39.3559,40.0522,37352.0
2021-03-10 10:00:00,47.18,47.23,46.73,46.86,34384.0,40.0607,40.1031,39.6786,39.789,34384.0
2021-03-10 10:30:00,46.85,47.3,46.85,47.17,41046.0,39.7805,40.1626,39.7805,40.0522,41046.0
2021-03-10 11:00:00,47.19,47.52,47.14,47.24,25042.0,40.0692,40.3494,40.0267,40.1116,25042.0
2021-03-10 11:30:00,47.14,47.49,47.13,47.44,15464.0,40.0267,40.3239,40.0182,40.2814,15464.0
2021-03-10 12:00:00,47.42,47.45,47.3,47.37,37336.0,40.2645,40.2899,40.1626,40.222,37336.0
2021-03-10 12:30:00,47.38,47.48,47.13,47.34,33256.0,40.2305,40.3154,40.0182,40.1965,33256.0
2021-03-10 13:00:00,47.25,47.51,47.23,47.43,17690.0,40.1201,40.3409,40.1031,40.273,17690.0
2021-03-10 13:30:00,47.48,47.6,47.24,47.56,21175.0,40.3154,40.4173,40.1116,40.3833,21175.0
2021-03-10 14:00:00,47.56,47.9,47.53,47.89,56462.0,40.3833,40.672,40.3579,40.6635,56462.0
2021-03-10 14:30:00,47.83,47.96,47.78,47.87,38322.0,40.6126,40.723,40.5701,40.6466,38322.0
2021-03-10 15:00:00,47.82,47.85,47.49,47.52,60324.0,40.6041,40.6296,40.3239,40.3494,60324.0
2021-03-10 15:30:00,47.5,47.91,47.46,47.9,133796.0,40.3324,40.6805,40.2984,40.672,133796.0
2021-03-11 09:30:00,47.47,48.18,47.34,48.18,33497.0,40.3069,40.9098,40.1965,40.9098,33497.0
2021-03-11 10:00:00,48.14,48.62,47.81,48.54,76967.0,40.8758,41.2834,40.5956,41.2155,76967.0
2021-03-11 10:30:00,48.55,48.76,48.44,48.64,34948.0,41.224,41.4023,41.1305,41.3004,34948.0
2021-03-11 11:00:00,48.61,48.91,48.51,48.79,23431.0,41.2749,41.5296,41.19,41.4277,23431.0
2021-03-11 11:30:00,48.76,48.76,48.28,48.29,33834.0,41.4023,41.4023,40.9947,41.0032,33834.0
2021-03-11 12:00:00,48.3,48.31,48.1,48.14,15590.0,41.0117,41.0202,40.8419,40.8758,15590.0
2021-03-11 12:30:00,48.12,48.25,47.92,48.07,18157.0,40.8588,40.9692,40.689,40.8164,18157.0
2021-03-11 13:00:00,48.1,48.13,47.9,47.94,20639.0,40.8419,40.8673,40.672,40.706,20639.0
2021-03-11 13:30:00,47.95,48.25,47.95,48.11,31788.0,40.7145,40.9692,40.7145,40.8503,31788.0
2021-03-11 14:00:00,48.15,48.26,48.13,48.23,25510.0,40.8843,40.9777,40.8673,40.9522,25510.0
2021-03-11 14:30:00,48.23,48.25,47.99,48.01,18187.0,40.9522,40.9692,40.7485,40.7654,18187.0
2021-03-11 15:00:00,48.03,48.11,47.94,48.09,26233.0,40.7824,40.8503,40.706,40.8334,26233.0
2021-03-11 15:30:00,48.08,48.38,48.08,48.34,104418.0,40.8249,41.0796,40.8249,41.0456,104418.0
2021-03-12 09:30:00,48.95,49.44,48.54,49.34,58780.0,41.5636,41.9797,41.2155,41.8947,58780.0
2021-03-12 10:00:00,49.27,49.68,49.1,49.19,35349.0,41.8353,42.1834,41.691,41.7674,35349.0
2021-03-12 10:30:00,49.25,49.52,49.13,49.42,34072.0,41.8183,42.0476,41.7164,41.9627,34072.0
2021-03-12 11:00:00,49.41,49.55,49.21,49.33,36741.0,41.9542,42.0731,41.7844,41.8863,36741.0
2021-03-12 11:30:00,49.39,49.42,49.03,49.1,19192.0,41.9372,41.9627,41.6315,41.691,19192.0
2021-03-12 12:00:00,49.08,49.24,49.01,49.1,38171.0,41.674,41.8098,41.6145,41.691,38171.0
2021-03-12 12:30:00,49.12,49.12,48.93,48.97,35240.0,41.7079,41.7079,41.5466,41.5806,35240.0
2021-03-12 13:00:00,48.97,49.2,48.95,49.14,40132.0,41.5806,41.7759,41.5636,41.7249,40132.0
2021-03-12 13:30:00,49.09,49.23,48.74,48.82,27264.0,41.6825,41.8013,41.3853,41.4532,27264.0
2021-03-12 14:00:00,48.84,49.06,48.84,49.05,41911.0,41.4702,41.657,41.4702,41.6485,41911.0
2021-03-12 14:30:00,49.05,49.22,49.05,49.2,43573.0,41.6485,41.7928,41.6485,41.7759,43573.0
2021-03-12 15:00:00,49.21,49.26,49.1,49.15,44855.0,41.7844,41.8268,41.691,41.7334,44855.0
2021-03-12 15:30:00,49.19,49.41,49.13,49.39,101141.0,41.7674,41.9542,41.7164,41.9372,101141.0
2021-03-15 09:30:00,49.5,49.55,48.45,48.74,96755.0,42.0306,42.0731,41.139,41.3853,96755.0
2021-03-15 10:00:00,48.68,49.07,48.55,48.96,121034.0,41.3343,41.6655,41.224,41.5721,121034.0
2021-03-15 10:30:00,49.01,49.04,48.59,48.77,71311.0,41.6145,41.64,41.2579,41.4108,71311.0
2021-03-15 11:00:00,48.73,48.91,48.54,48.54,89381.0,41.3768,41.5296,41.2155,41.2155,89381.0
2021-03-15 11:30:00,48.56,48.65,48.32,48.4,68459.0,41.2324,41.3089,41.0287,41.0966,68459.0
2021-03-15 12:00:00,48.4,48.75,48.4,48.6,45681.0,41.0966,41.3938,41.0966,41.2664,45681.0
2021-03-15 12:30:00,48.65,49.05,48.48,48.97,29310.0,41.3089,41.6485,41.1645,41.5806,29310.0
2021-03-15 13:00:00,48.99,48.99,48.79,48.81,34619.0,41.5976,41.5976,41.4277,41.4447,34619.0
2021-03-15 13:30:00,48.82,48.82,48.63,48.82,47554.0,41.4532,41.4532,41.2919,41.4532,47554.0
2021-03-15 14:00:00,48.83,48.96,48.7,48.85,56438.0,41.4617,41.5721,41.3513,41.4787,56438.0
2021-03-15 14:30:00,48.88,48.94,48.73,48.82,47252.0,41.5042,41.5551,41.3768,41.4532,47252.0
2021-03-15 15:00:00,48.82,48.87,48.73,48.83,74802.0,41.4532,41.4957,41.3768,41.4617,74802.0
2021-03-15 15:30:00,48.85,49.08,48.83,49.03,252704.0,41.4787,41.674,41.4617,41.6315,252704.0
2021-03-16 09:30:00,48.53,48.87,48.07,48.47,71252.0,41.207,41.4957,40.8164,41.156,71252.0
2021-03-16 10:00:00,48.38,48.47,48.02,48.11,35655.0,41.0796,41.156,40.7739,40.8503,35655.0
2021-03-16 10:30:00,48.1,48.41,48.0,48.0,57151.0,40.8419,41.1051,40.7569,40.7569,57151.0
2021-03-16 11:00:00,48.01,48.18,47.69,48.13,39381.0,40.7654,40.9098,40.4937,40.8673,39381.0
2021-03-16 11:30:00,48.07,48.43,47.88,48.37,24660.0,40.8164,41.1221,40.6551,41.0711,24660.0
2021-03-16 12:00:00,48.37,48.47,48.21,48.24,24178.0,41.0711,41.156,40.9353,40.9607,24178.0
2021-03-16 12:30:00,48.25,48.37,48.2,48.3,23580.0,40.9692,41.0711,40.9268,41.0117,23580.0
2021-03-16 13:00:00,48.3,48.41,48.16,48.16,30760.0,41.0117,41.1051,40.8928,40.8928,30760.0
2021-03-16 13:30:00,48.15,48.35,48.15,48.24,36425.0,40.8843,41.0541,40.8843,40.9607,36425.0
2021-03-16 14:00:00,48.23,48.51,48.2,48.29,41773.0,40.9522,41.19,40.9268,41.0032,41773.0
2021-03-16 14:30:00,48.31,48.46,48.07,48.16,41615.0,41.0202,41.1475,40.8164,40.8928,41615.0
2021-03-16 15:00:00,48.16,48.51,48.06,48.17,50558.0,40.8928,41.19,40.8079,40.9013,50558.0
2021-03-16 15:30:00,48.15,48.3,48.03,48.23,164926.0,40.8843,41.0117,40.7824,40.9522,164926.0
2021-03-17 09:30:00,48.27,48.83,48.12,48.16,71690.0,41.2671,41.7459,41.1389,41.1731,71690.0
2021-03-17 10:00:00,48.12,48.37,47.86,47.91,47631.0,41.1389,41.3526,40.9166,40.9593,47631.0
2021-03-17 10:30:00,47.86,47.94,47.38,47.49,40349.0,40.9166,40.985,40.5062,40.6003,40349.0
2021-03-17 11:00:00,47.5,48.1,47.47,47.94,45153.0,40.6088,41.1218,40.5832,40.985,45153.0
2021-03-17 11:30:00,47.92,48.18,47.91,48.01,31893.0,40.9679,41.1902,40.9593,41.0448,31893.0
2021-03-17 12:00:00,47.99,48.25,47.91,47.91,28495.0,41.0277,41.25,40.9593,40.9593,28495.0
2021-03-17 12:30:00,47.96,47.98,47.74,47.79,22756.0,41.0021,41.0192,40.814,40.8567,22756.0
2021-03-17 13:00:00,47.79,47.84,47.64,47.77,26576.0,40.8567,40.8995,40.7285,40.8396,26576.0
2021-03-17 13:30:00,47.73,47.76,47.6,47.7,40752.0,40.8054,40.8311,40.6943,40.7798,40752.0
2021-03-17 14:00:00,47.71,48.16,47.45,47.68,44989.0,40.7883,41.1731,40.5661,40.7627,44989.0
2021-03-17 14:30:00,47.7,48.02,47.62,47.92,41000.0,40.7798,41.0534,40.7114,40.9679,41000.0
2021-03-17 15:00:00,47.85,47.9,47.63,47.76,65974.0,40.908,40.9508,40.72,40.8311,65974.0
2021-03-17 15:30:00,47.81,48.23,47.81,48.15,183403.0,40.8738,41.2329,40.8738,41.1645,183403.0
2021-03-18 09:30:00,49.04,49.67,48.62,49.47,113796.0,41.9254,42.464,41.5663,42.293,113796.0
2021-03-18 10:00:00,49.52,49.97,49.21,49.95,48394.0,42.3358,42.7205,42.0707,42.7034,48394.0
2021-03-18 10:30:00,49.9,50.19,49.39,49.46,187051.0,42.6606,42.9086,42.2246,42.2845,187051.0
2021-03-18 11:00:00,49.45,50.15,49.41,50.02,69003.0,42.2759,42.8744,42.2417,42.7632,69003.0
2021-03-18 11:30:00,49.98,50.31,49.98,50.31,56335.0,42.729,43.0111,42.729,43.0111,56335.0
2021-03-18 12:00:00,50.3,50.51,50.27,50.34,51735.0,43.0026,43.1821,42.9769,43.0368,51735.0
2021-03-18 12:30:00,50.34,50.39,49.67,49.69,124857.0,43.0368,43.0795,42.464,42.4811,124857.0
2021-03-18 13:00:00,49.7,49.96,49.7,49.78,29880.0,42.4896,42.7119,42.4896,42.558,29880.0
2021-03-18 13:30:00,49.76,49.98,49.59,49.77,52464.0,42.5409,42.729,42.3956,42.5495,52464.0
2021-03-18 14:00:00,49.76,49.76,49.25,49.32,46383.0,42.5409,42.5409,42.1049,42.1648,46383.0
2021-03-18 14:30:00,49.35,49.41,49.03,49.26,45289.0,42.1904,42.2417,41.9168,42.1135,45289.0
2021-03-18 15:00:00,49.23,49.27,48.55,48.77,43468.0,42.0878,42.122,41.5065,41.6946,43468.0
2021-03-18 15:30:00,48.76,48.76,48.07,48.51,165422.0,41.686,41.686,41.0961,41.4723,165422.0
2021-03-19 09:30:00,47.77,48.32,46.93,47.86,151716.0,40.8396,41.3099,40.1215,40.9166,151716.0
2021-03-19 10:00:00,47.8,48.04,47.56,47.83,19132.0,40.8653,41.0705,40.6601,40.8909,19132.0
2021-03-19 10:30:00,47.81,48.0,47.4,47.89,30014.0,40.8738,41.0363,40.5233,40.9422,30014.0
2021-03-19 11:00:00,47.96,48.3,47.87,48.16,32008.0,41.0021,41.2928,40.9251,41.1731,32008.0
2021-03-19 11:30:00,48.2,48.67,48.2,48.57,16740.0,41.2073,41.6091,41.2073,41.5236,16740.0
2021-03-19 12:00:00,48.56,48.7,48.45,48.69,11877.0,41.515,41.6347,41.421,41.6262,11877.0
2021-03-19 12:30:00,48.67,48.74,48.52,48.54,14267.0,41.6091,41.6689,41.4808,41.4979,14267.0
2021-03-19 13:00:00,48.54,48.67,48.43,48.52,14902.0,41.4979,41.6091,41.4039,41.4808,14902.0
2021-03-19 13:30:00,48.48,48.52,48.35,48.42,20896.0,41.4466,41.4808,41.3355,41.3953,20896.0
2021-03-19 14:00:00,48.43,48.52,48.11,48.18,11603.0,41.4039,41.4808,41.1303,41.1902,11603.0
2021-03-19 14:30:00,48.21,48.24,48.04,48.1,31501.0,41.2158,41.2415,41.0705,41.1218,31501.0
2021-03-19 15:00:00,48.08,48.1,47.93,47.98,39065.0,41.1047,41.1218,40.9764,41.0192,39065.0
2021-03-19 15:30:00,47.98,48.24,47.8,47.86,205434.0,41.0192,41.2415,40.8653,40.9166,205434.0
2021-03-22 09:30:00,47.6,47.6,46.53,46.57,59229.0,40.6943,40.6943,39.7795,39.8137,59229.0
2021-03-22 10:00:00,46.64,46.77,46.16,46.27,48777.0,39.8736,39.9847,39.4632,39.5573,48777.0
2021-03-22 10:30:00,46.28,46.53,46.14,46.17,37007.0,39.5658,39.7795,39.4461,39.4718,37007.0
2021-03-22 11:00:00,46.15,46.47,45.92,46.01,26534.0,39.4547,39.7282,39.258,39.335,26534.0
2021-03-22 11:30:00,46.04,46.36,45.99,46.36,17316.0,39.3606,39.6342,39.3179,39.6342,17316.0
2021-03-22 12:00:00,46.29,46.31,45.69,45.74,17015.0,39.5744,39.5915,39.0614,39.1042,17015.0
2021-03-22 12:30:00,45.79,46.05,45.77,46.04,21192.0,39.1469,39.3692,39.1298,39.3606,21192.0
2021-03-22 13:00:00,46.14,46.52,46.05,46.45,35286.0,39.4461,39.771,39.3692,39.7111,35286.0
2021-03-22 13:30:00,46.47,46.76,46.42,46.73,24128.0,39.7282,39.9762,39.6855,39.9505,24128.0
2021-03-22 14:00:00,46.74,46.77,46.54,46.67,12278.0,39.9591,39.9847,39.7881,39.8992,12278.0
2021-03-22 14:30:00,46.7,46.98,46.68,46.97,19174.0,39.9249,40.1643,39.9078,40.1557,19174.0
2021-03-22 15:00:00,46.98,47.09,46.82,46.82,24333.0,40.1643,40.2583,40.0275,40.0275,24333.0
2021-03-22 15:30:00,46.85,46.91,46.5,46.53,92826.0,40.0531,40.1044,39.7539,39.7795,92826.0
2021-03-23 09:30:00,45.77,46.45,45.3,46.33,84948.0,39.1298,39.7111,38.728,39.6086,84948.0
2021-03-23 10:00:00,46.38,46.4,45.93,45.93,43564.0,39.6513,39.6684,39.2666,39.2666,43564.0
2021-03-23 10:30:00,45.94,45.98,45.4,45.54,26733.0,39.2751,39.3093,38.8135,38.9332,26733.0
2021-03-23 11:00:00,45.54,45.59,45.08,45.59,30626.0,38.9332,38.9759,38.5399,38.9759,30626.0
2021-03-23 11:30:00,45.62,45.62,45.35,45.49,14930.0,39.0016,39.0016,38.7707,38.8904,14930.0
2021-03-23 12:00:00,45.48,45.5,45.3,45.43,19260.0,38.8819,38.899,38.728,38.8391,19260.0
2021-03-23 12:30:00,45.47,45.76,45.47,45.68,31779.0,38.8733,39.1212,38.8733,39.0529,31779.0
2021-03-23 13:00:00,45.68,45.69,45.52,45.63,13300.0,39.0529,39.0614,38.9161,39.0101,13300.0
2021-03-23 13:30:00,45.64,45.68,45.25,45.31,13217.0,39.0187,39.0529,38.6852,38.7365,13217.0
2021-03-23 14:00:00,45.29,45.32,44.93,45.03,19728.0,38.7194,38.7451,38.4117,38.4972,19728.0
2021-03-23 14:30:00,45.0,45.05,44.56,44.56,40086.0,38.4715,38.5143,38.0953,38.0953,40086.0
2021-03-23 15:00:00,44.6,44.95,44.48,44.57,56038.0,38.1295,38.4288,38.0269,38.1039,56038.0
2021-03-23 15:30:00,44.55,44.76,44.34,44.67,131968.0,38.0868,38.2663,37.9073,38.1894,131968.0
2021-03-24 09:30:00,45.71,46.32,45.45,45.55,65943.0,39.0785,39.6,38.8562,38.9417,65943.0
2021-03-24 10:00:00,45.62,46.01,45.48,45.94,33800.0,39.0016,39.335,38.8819,39.2751,33800.0
2021-03-24 10:30:00,45.94,46.36,45.91,46.24,36297.0,39.2751,39.6342,39.2495,39.5316,36297.0
2021-03-24 11:00:00,46.25,46.25,45.51,45.51,40892.0,39.5402,39.5402,38.9075,38.9075,40892.0
2021-03-24 11:30:00,45.53,45.79,45.44,45.53,119224.0,38.9246,39.1469,38.8477,38.9246,119224.0
2021-03-24 12:00:00,45.52,45.88,45.49,45.84,48269.0,38.9161,39.2238,38.8904,39.1896,48269.0
2021-03-24 12:30:00,45.84,45.9,45.52,45.6,110088.0,39.1896,39.2409,38.9161,38.9845,110088.0
2021-03-24 13:00:00,45.59,45.6,45.12,45.24,49923.0,38.9759,38.9845,38.5741,38.6767,49923.0
2021-03-24 13:30:00,45.22,45.42,45.14,45.31,36795.0,38.6596,38.8306,38.5912,38.7365,36795.0
2021-03-24 14:00:00,45.29,45.29,44.9,44.94,50075.0,38.7194,38.7194,38.386,38.4202,50075.0
2021-03-24 14:30:00,44.93,44.93,44.48,44.52,35283.0,38.4117,38.4117,38.0269,38.0611,35283.0
2021-03-24 15:00:00,44.54,44.74,44.36,44.42,51661.0,38.0782,38.2492,37.9244,37.9757,51661.0
2021-03-24 15:30:00,44.44,44.44,44.08,44.12,168074.0,37.9928,37.9928,37.685,37.7192,168074.0
2021-03-25 09:30:00,43.84,44.44,43.38,43.55,54425.0,37.4798,37.9928,37.0865,37.2319,54425.0
2021-03-25 10:00:00,43.54,44.11,43.39,44.06,26252.0,37.2233,37.7106,37.0951,37.6679,26252.0
2021-03-25 10:30:00,43.98,43.99,43.4,43.9,57059.0,37.5995,37.608,37.1036,37.5311,57059.0
2021-03-25 11:00:00,43.85,44.53,43.71,44.48,30372.0,37.4883,38.0697,37.3687,38.0269,30372.0
2021-03-25 11:30:00,44.48,45.16,44.48,45.16,19274.0,38.0269,38.6083,38.0269,38.6083,19274.0
2021-03-25 12:00:00,45.15,45.4,44.97,45.21,36755.0,38.5997,38.8135,38.4459,38.651,36755.0
2021-03-25 12:30:00,45.19,45.6,45.19,45.43,26920.0,38.6339,38.9845,38.6339,38.8391,26920.0
2021-03-25 13:00:00,45.43,45.63,45.2,45.2,20530.0,38.8391,39.0101,38.6425,38.6425,20530.0
2021-03-25 13:30:00,45.22,45.37,45.08,45.16,17984.0,38.6596,38.7878,38.5399,38.6083,17984.0
2021-03-25 14:00:00,45.15,45.56,45.14,45.23,18713.0,38.5997,38.9503,38.5912,38.6681,18713.0
2021-03-25 14:30:00,45.2,45.57,45.16,45.47,22892.0,38.6425,38.9588,38.6083,38.8733,22892.0
2021-03-25 15:00:00,45.46,45.85,45.32,45.73,27407.0,38.8648,39.1982,38.7451,39.0956,27407.0
2021-03-25 15:30:00,45.7,45.98,45.54,45.77,211077.0,39.07,39.3093,38.9332,39.1298,211077.0
2021-03-26 09:30:00,46.68,46.83,45.87,46.46,90089.0,39.9078,40.036,39.2153,39.7197,90089.0
2021-03-26 10:00:00,46.41,47.28,46.3,47.28,119101.0,39.6769,40.4207,39.5829,40.4207,119101.0
2021-03-26 10:30:00,47.28,47.36,46.74,46.96,87176.0,40.4207,40.4891,39.9591,40.1472,87176.0
2021-03-26 11:00:00,46.92,47.01,46.49,46.84,37156.0,40.113,40.1899,39.7453,40.0446,37156.0
2021-03-26 11:30:00,46.87,47.05,46.68,46.71,22754.0,40.0702,40.2241,39.9078,39.9334,22754.0
2021-03-26 12:00:00,46.7,47.09,46.64,47.05,17535.0,39.9249,40.2583,39.8736,40.2241,17535.0
2021-03-26 12:30:00,47.06,47.11,46.76,46.82,25895.0,40.2326,40.2754,39.9762,40.0275,25895.0
2021-03-26 13:00:00,46.85,47.0,46.73,46.74,19263.0,40.0531,40.1814,39.9505,39.9591,19263.0
2021-03-26 13:30:00,46.75,46.83,46.5,46.64,14605.0,39.9676,40.036,39.7539,39.8736,14605.0
2021-03-26 14:00:00,46.61,46.64,46.24,46.49,15998.0,39.8479,39.8736,39.5316,39.7453,15998.0
2021-03-26 14:30:00,46.39,46.72,46.19,46.7,26026.0,39.6598,39.942,39.4889,39.9249,26026.0
2021-03-26 15:00:00,46.74,46.74,46.42,46.44,39288.0,39.9591,39.9591,39.6855,39.7026,39288.0
2021-03-26 15:30:00,46.43,47.02,46.4,46.94,140860.0,39.694,40.1985,39.6684,40.1301,140860.0
2021-03-29 09:30:00,46.19,46.53,45.95,46.44,25687.0,39.4889,39.7795,39.2837,39.7026,25687.0
2021-03-29 10:00:00,46.32,46.5,45.59,45.65,21294.0,39.6,39.7539,38.9759,39.0272,21294.0
2021-03-29 10:30:00,45.61,45.65,45.08,45.17,23870.0,38.993,39.0272,38.5399,38.6168,23870.0
2021-03-29 11:00:00,45.17,45.26,44.86,44.97,25405.0,38.6168,38.6938,38.3518,38.4459,25405.0
2021-03-29 11:30:00,44.95,45.6,44.92,45.56,14696.0,38.4288,38.9845,38.4031,38.9503,14696.0
2021-03-29 12:00:00,45.57,45.63,45.1,45.37,15304.0,38.9588,39.0101,38.557,38.7878,15304.0
2021-03-29 12:30:00,45.36,45.62,45.34,45.62,14410.0,38.7793,39.0016,38.7622,39.0016,14410.0
2021-03-29 13:00:00,45.58,45.74,45.47,45.47,18097.0,38.9674,39.1042,38.8733,38.8733,18097.0
2021-03-29 13:30:00,45.46,45.71,45.25,45.35,29589.0,38.8648,39.0785,38.6852,38.7707,29589.0
2021-03-29 14:00:00,45.33,45.65,45.27,45.58,30539.0,38.7536,39.0272,38.7023,38.9674,30539.0
2021-03-29 14:30:00,45.56,45.71,45.37,45.51,27338.0,38.9503,39.0785,38.7878,38.9075,27338.0
2021-03-29 15:00:00,45.58,46.19,45.58,46.14,63570.0,38.9674,39.4889,38.9674,39.4461,63570.0
2021-03-29 15:30:00,46.16,46.16,45.24,45.33,171584.0,39.4632,39.4632,38.6767,38.7536,171584.0
2021-03-30 09:30:00,45.88,46.56,45.66,46.49,39176.0,39.2238,39.8052,39.0358,39.7453,39176.0
2021-03-30 10:00:00,46.44,46.55,45.98,46.23,10378.0,39.7026,39.7966,39.3093,39.5231,10378.0
2021-03-30 10:30:00,46.4,46.63,46.24,46.37,36058.0,39.6684,39.865,39.5316,39.6428,36058.0
2021-03-30 11:00:00,46.4,46.78,46.37,46.54,27411.0,39.6684,39.9933,39.6428,39.7881,27411.0
2021-03-30 11:30:00,46.46,46.53,46.22,46.33,14635.0,39.7197,39.7795,39.5145,39.6086,14635.0
2021-03-30 12:00:00,46.34,46.56,46.34,46.48,19438.0,39.6171,39.8052,39.6171,39.7368,19438.0
2021-03-30 12:30:00,46.43,46.54,46.37,46.46,20676.0,39.694,39.7881,39.6428,39.7197,20676.0
2021-03-30 13:00:00,46.45,46.47,46.13,46.21,16833.0,39.7111,39.7282,39.4376,39.506,16833.0
2021-03-30 13:30:00,46.2,46.3,46.09,46.17,17025.0,39.4974,39.5829,39.4034,39.4718,17025.0
2021-03-30 14:00:00,46.15,46.47,46.09,46.41,19149.0,39.4547,39.7282,39.4034,39.6769,19149.0
2021-03-30 14:30:00,46.43,46.65,46.33,46.65,22131.0,39.694,39.8821,39.6086,39.8821,22131.0
2021-03-30 15:00:00,46.63,46.71,46.53,46.66,27685.0,39.865,39.9334,39.7795,39.8907,27685.0
2021-03-30 15:30:00,46.66,46.74,46.22,46.39,116408.0,39.8907,39.9591,39.5145,39.6598,116408.0
2021-03-31 09:30:00,46.28,46.67,46.18,46.51,18797.0,39.5658,39.8992,39.4803,39.7624,18797.0
2021-03-31 10:00:00,46.47,46.56,46.06,46.11,44840.0,39.7282,39.8052,39.3777,39.4205,44840.0
2021-03-31 10:30:00,46.09,46.15,45.71,45.93,29336.0,39.4034,39.4547,39.0785,39.2666,29336.0
2021-03-31 11:00:00,45.94,46.39,45.86,46.09,24979.0,39.2751,39.6598,39.2067,39.4034,24979.0
2021-03-31 11:30:00,45.98,46.13,45.8,45.87,17976.0,39.3093,39.4376,39.1554,39.2153,17976.0
2021-03-31 12:00:00,45.85,46.08,45.77,46.02,22361.0,39.1982,39.3948,39.1298,39.3435,22361.0
2021-03-31 12:30:00,45.96,46.05,45.85,46.05,23205.0,39.2922,39.3692,39.1982,39.3692,23205.0
2021-03-31 13:00:00,46.07,46.17,45.99,46.01,17553.0,39.3863,39.4718,39.3179,39.335,17553.0
2021-03-31 13:30:00,46.03,46.35,46.03,46.35,10767.0,39.3521,39.6257,39.3521,39.6257,10767.0
2021-03-31 14:00:00,46.37,46.41,46.22,46.36,13580.0,39.6428,39.6769,39.5145,39.6342,13580.0
2021-03-31 14:30:00,46.37,46.56,46.24,46.24,21653.0,39.6428,39.8052,39.5316,39.5316,21653.0
2021-03-31 15:00:00,46.21,46.56,46.13,46.44,21349.0,39.506,39.8052,39.4376,39.7026,21349.0
2021-03-31 15:30:00,46.41,46.5,45.75,45.76,121036.0,39.6769,39.7539,39.1127,39.1212,121036.0
2021-04-01 09:30:00,45.71,45.9,45.38,45.51,36685.0,39.0785,39.2409,38.7964,38.9075,36685.0
2021-04-01 10:00:00,45.48,46.03,45.45,46.03,30701.0,38.8819,39.3521,38.8562,39.3521,30701.0
2021-04-01 10:30:00,46.04,46.05,45.81,45.84,16428.0,39.3606,39.3692,39.164,39.1896,16428.0
2021-04-01 11:00:00,45.85,46.0,45.72,45.95,20127.0,39.1982,39.3264,39.0871,39.2837,20127.0
2021-04-01 11:30:00,45.97,46.23,45.96,46.03,18903.0,39.3008,39.5231,39.2922,39.3521,18903.0
2021-04-01 12:00:00,46.06,46.38,46.04,46.22,26969.0,39.3777,39.6513,39.3606,39.5145,26969.0
2021-04-01 12:30:00,46.21,46.5,46.21,46.32,21919.0,39.506,39.7539,39.506,39.6,21919.0
2021-04-01 13:00:00,46.32,46.44,46.27,46.29,20046.0,39.6,39.7026,39.5573,39.5744,20046.0
2021-04-01 13:30:00,46.31,46.47,46.21,46.27,10082.0,39.5915,39.7282,39.506,39.5573,10082.0
2021-04-01 14:00:00,46.29,46.47,46.16,46.18,25882.0,39.5744,39.7282,39.4632,39.4803,25882.0
2021-04-01 14:30:00,46.19,46.22,45.91,46.0,33740.0,39.4889,39.5145,39.2495,39.3264,33740.0
2021-04-01 15:00:00,46.0,46.04,45.88,46.01,54828.0,39.3264,39.3606,39.2238,39.335,54828.0
2021-04-01 15:30:00,46.02,46.25,45.9,46.21,131790.0,39.3435,39.5402,39.2409,39.506,131790.0
2021-04-05 09:30:00,46.88,47.12,46.09,46.17,35893.0,40.0788,40.2839,39.4034,39.4718,35893.0
2021-04-05 10:00:00,46.22,46.41,46.0,46.35,26449.0,39.5145,39.6769,39.3264,39.6257,26449.0
2021-04-05 10:30:00,46.28,46.36,46.08,46.18,14867.0,39.5658,39.6342,39.3948,39.4803,14867.0
2021-04-05 11:00:00,46.12,46.27,45.83,46.02,35891.0,39.429,39.5573,39.1811,39.3435,35891.0
2021-04-05 11:30:00,46.02,46.09,45.86,45.87,26420.0,39.3435,39.4034,39.2067,39.2153,26420.0
2021-04-05 12:00:00,45.85,46.11,45.79,46.04,12995.0,39.1982,39.4205,39.1469,39.3606,12995.0
2021-04-05 12:30:00,46.02,46.25,45.98,46.08,27437.0,39.3435,39.5402,39.3093,39.3948,27437.0
2021-04-05 13:00:00,46.04,46.05,45.93,45.94,14345.0,39.3606,39.3692,39.2666,39.2751,14345.0
2021-04-05 13:30:00,45.93,46.08,45.93,46.03,11321.0,39.2666,39.3948,39.2666,39.3521,11321.0
2021-04-05 14:00:00,46.03,46.05,45.91,45.91,10298.0,39.3521,39.3692,39.2495,39.2495,10298.0
2021-04-05 14:30:00,45.91,45.94,45.75,45.75,16099.0,39.2495,39.2751,39.1127,39.1127,16099.0
2021-04-05 15:00:00,45.75,45.89,45.72,45.83,22362.0,39.1127,39.2324,39.0871,39.1811,22362.0
2021-04-05 15:30:00,45.83,46.14,45.78,46.11,76785.0,39.1811,39.4461,39.1383,39.4205,76785.0
2021-04-06 09:30:00,45.96,46.13,45.79,45.96,52819.0,39.2922,39.4376,39.1469,39.2922,52819.0
2021-04-06 10:00:00,45.95,46.04,45.64,45.91,43272.0,39.2837,39.3606,39.0187,39.2495,43272.0
2021-04-06 10:30:00,45.9,46.09,45.72,45.82,28642.0,39.2409,39.4034,39.0871,39.1725,28642.0
2021-04-06 11:00:00,45.84,45.84,45.33,45.46,40722.0,39.1896,39.1896,38.7536,38.8648,40722.0
2021-04-06 11:30:00,45.41,45.78,45.35,45.59,38935.0,38.822,39.1383,38.7707,38.9759,38935.0
2021-04-06 12:00:00,45.61,45.71,45.48,45.67,14975.0,38.993,39.0785,38.8819,39.0443,14975.0
2021-04-06 12:30:00,45.67,45.86,45.57,45.82,12620.0,39.0443,39.2067,38.9588,39.1725,12620.0
2021-04-06 13:00:00,45.8,45.89,45.71,45.71,10460.0,39.1554,39.2324,39.0785,39.0785,10460.0
2021-04-06 13:30:00,45.69,45.87,45.69,45.87,13196.0,39.0614,39.2153,39.0614,39.2153,13196.0
2021-04-06 14:00:00,45.88,45.97,45.84,45.97,23919.0,39.2238,39.3008,39.1896,39.3008,23919.0
2021-04-06 14:30:00,45.97,45.97,45.73,45.76,32746.0,39.3008,39.3008,39.0956,39.1212,32746.0
2021-04-06 15:00:00,45.76,45.8,45.57,45.61,32934.0,39.1212,39.1554,38.9588,38.993,32934.0
2021-04-06 15:30:00,45.62,45.93,45.62,45.76,192890.0,39.0016,39.2666,39.0016,39.1212,192890.0
2021-04-07 09:30:00,46.22,46.54,45.82,45.89,42038.0,39.5145,39.7881,39.1725,39.2324,42038.0
2021-04-07 10:00:00,45.9,46.0,45.68,45.98,18120.0,39.2409,39.3264,39.0529,39.3093,18120.0
2021-04-07 10:30:00,46.05,46.12,45.87,45.89,16917.0,39.3692,39.429,39.2153,39.2324,16917.0
2021-04-07 11:00:00,45.89,45.89,45.72,45.89,13970.0,39.2324,39.2324,39.0871,39.2324,13970.0
2021-04-07 11:30:00,45.89,45.91,45.66,45.72,17490.0,39.2324,39.2495,39.0358,39.0871,17490.0
2021-04-07 12:00:00,45.75,45.87,45.66,45.79,14069.0,39.1127,39.2153,39.0358,39.1469,14069.0
2021-04-07 12:30:00,45.81,46.06,45.79,46.04,18127.0,39.164,39.3777,39.1469,39.3606,18127.0
2021-04-07 13:00:00,46.06,46.12,45.98,46.05,15655.0,39.3777,39.429,39.3093,39.3692,15655.0
2021-04-07 13:30:00,46.03,46.05,45.91,45.92,27446.0,39.3521,39.3692,39.2495,39.258,27446.0
2021-04-07 14:00:00,45.94,46.02,45.81,45.83,13507.0,39.2751,39.3435,39.164,39.1811,13507.0
2021-04-07 14:30:00,45.83,45.83,45.6,45.77,55958.0,39.1811,39.1811,38.9845,39.1298,55958.0
2021-04-07 15:00:00,45.79,45.89,45.74,45.77,43084.0,39.1469,39.2324,39.1042,39.1298,43084.0
2021-04-07 15:30:00,45.77,45.9,45.66,45.87,144853.0,39.1298,39.2409,39.0358,39.2153,144853.0
2021-04-08 09:30:00,45.38,45.51,44.66,45.03,50253.0,38.7964,38.9075,38.1808,38.4972,50253.0
2021-04-08 10:00:00,45.0,45.29,44.96,45.07,47233.0,38.4715,38.7194,38.4373,38.5314,47233.0
2021-04-08 10:30:00,45.1,45.55,45.08,45.29,46320.0,38.557,38.9417,38.5399,38.7194,46320.0
2021-04-08 11:00:00,45.32,45.5,45.16,45.27,15904.0,38.7451,38.899,38.6083,38.7023,15904.0
2021-04-08 11:30:00,45.3,45.59,45.3,45.46,14551.0,38.728,38.9759,38.728,38.8648,14551.0
2021-04-08 12:00:00,45.49,45.73,45.47,45.68,18551.0,38.8904,39.0956,38.8733,39.0529,18551.0
2021-04-08 12:30:00,45.68,45.86,45.68,45.8,20505.0,39.0529,39.2067,39.0529,39.1554,20505.0
2021-04-08 13:00:00,45.81,45.87,45.7,45.74,18357.0,39.164,39.2153,39.07,39.1042,18357.0
2021-04-08 13:30:00,45.71,45.74,45.59,45.65,28970.0,39.0785,39.1042,38.9759,39.0272,28970.0
2021-04-08 14:00:00,45.65,45.77,45.61,45.67,29975.0,39.0272,39.1298,38.993,39.0443,29975.0
2021-04-08 14:30:00,45.66,45.76,45.56,45.75,51178.0,39.0358,39.1212,38.9503,39.1127,51178.0
2021-04-08 15:00:00,45.76,45.84,45.68,45.83,31979.0,39.1212,39.1896,39.0529,39.1811,31979.0
2021-04-08 15:30:00,45.84,45.87,45.62,45.63,152668.0,39.1896,39.2153,39.0016,39.0101,152668.0
2021-04-09 09:30:00,46.3,46.3,45.89,46.01,16145.0,39.5829,39.5829,39.2324,39.335,16145.0
2021-04-09 10:00:00,45.99,45.99,45.73,45.84,22877.0,39.3179,39.3179,39.0956,39.1896,22877.0
2021-04-09 10:30:00,45.87,46.11,45.78,45.96,14193.0,39.2153,39.4205,39.1383,39.2922,14193.0
2021-04-09 11:00:00,45.99,46.14,45.95,45.95,20555.0,39.3179,39.4461,39.2837,39.2837,20555.0
2021-04-09 11:30:00,46.01,46.02,45.85,45.88,9093.0,39.335,39.3435,39.1982,39.2238,9093.0
2021-04-09 12:00:00,45.88,45.92,45.83,45.83,8271.0,39.2238,39.258,39.1811,39.1811,8271.0
2021-04-09 12:30:00,45.85,45.94,45.8,45.87,12060.0,39.1982,39.2751,39.1554,39.2153,12060.0
2021-04-09 13:00:00,45.87,45.87,45.67,45.69,13530.0,39.2153,39.2153,39.0443,39.0614,13530.0
2021-04-09 13:30:00,45.69,45.77,45.6,45.7,11208.0,39.0614,39.1298,38.9845,39.07,11208.0
2021-04-09 14:00:00,45.71,45.83,45.66,45.72,13142.0,39.0785,39.1811,39.0358,39.0871,13142.0
2021-04-09 14:30:00,45.72,45.84,45.7,45.79,9237.0,39.0871,39.1896,39.07,39.1469,9237.0
2021-04-09 15:00:00,45.8,45.91,45.73,45.89,13885.0,39.1554,39.2495,39.0956,39.2324,13885.0
2021-04-09 15:30:00,45.9,46.03,45.78,45.97,131220.0,39.2409,39.3521,39.1383,39.3008,131220.0
2021-04-12 09:30:00,46.08,46.73,46.08,46.34,23217.0,39.3948,39.9505,39.3948,39.6171,23217.0
2021-04-12 10:00:00,46.4,46.64,46.32,46.61,21973.0,39.6684,39.8736,39.6,39.8479,21973.0
2021-04-12 10:30:00,46.58,46.67,46.35,46.39,11017.0,39.8223,39.8992,39.6257,39.6598,11017.0
2021-04-12 11:00:00,46.42,46.58,46.2,46.53,19699.0,39.6855,39.8223,39.4974,39.7795,19699.0
2021-04-12 11:30:00,46.51,46.69,46.41,46.62,10569.0,39.7624,39.9163,39.6769,39.8565,10569.0
2021-04-12 12:00:00,46.55,46.64,46.47,46.59,12034.0,39.7966,39.8736,39.7282,39.8308,12034.0
2021-04-12 12:30:00,46.61,46.67,46.55,46.57,19976.0,39.8479,39.8992,39.7966,39.8137,19976.0
2021-04-12 13:00:00,46.59,46.59,46.35,46.35,9746.0,39.8308,39.8308,39.6257,39.6257,9746.0
2021-04-12 13:30:00,46.35,46.39,46.28,46.28,12691.0,39.6257,39.6598,39.5658,39.5658,12691.0
2021-04-12 14:00:00,46.32,46.41,46.26,46.4,12422.0,39.6,39.6769,39.5487,39.6684,12422.0
2021-04-12 14:30:00,46.43,46.45,46.28,46.3,14226.0,39.694,39.7111,39.5658,39.5829,14226.0
2021-04-12 15:00:00,46.31,46.53,46.27,46.51,17507.0,39.5915,39.7795,39.5573,39.7624,17507.0
2021-04-12 15:30:00,46.51,46.59,46.41,46.54,94366.0,39.7624,39.8308,39.6769,39.7881,94366.0
2021-04-13 09:30:00,45.89,46.08,45.16,45.23,30914.0,39.2324,39.3948,38.6083,38.6681,30914.0
2021-04-13 10:00:00,45.37,45.45,45.09,45.32,20581.0,38.7878,38.8562,38.5485,38.7451,20581.0
2021-04-13 10:30:00,45.32,45.67,45.32,45.6,20017.0,38.7451,39.0443,38.7451,38.9845,20017.0
2021-04-13 11:00:00,45.64,45.74,45.56,45.56,17926.0,39.0187,39.1042,38.9503,38.9503,17926.0
2021-04-13 11:30:00,45.6,45.65,45.44,45.55,14233.0,38.9845,39.0272,38.8477,38.9417,14233.0
2021-04-13 12:00:00,45.55,45.6,45.39,45.44,12231.0,38.9417,38.9845,38.8049,38.8477,12231.0
2021-04-13 12:30:00,45.41,45.41,45.07,45.18,26651.0,38.822,38.822,38.5314,38.6254,26651.0
2021-04-13 13:00:00,45.16,45.17,44.98,45.04,32074.0,38.6083,38.6168,38.4544,38.5057,32074.0
2021-04-13 13:30:00,45.05,45.21,45.05,45.21,29723.0,38.5143,38.651,38.5143,38.651,29723.0
2021-04-13 14:00:00,45.21,45.5,45.21,45.43,37422.0,38.651,38.899,38.651,38.8391,37422.0
2021-04-13 14:30:00,45.45,45.64,45.45,45.58,26759.0,38.8562,39.0187,38.8562,38.9674,26759.0
2021-04-13 15:00:00,45.58,45.77,45.36,45.39,59641.0,38.9674,39.1298,38.7793,38.8049,59641.0
2021-04-13 15:30:00,45.37,45.47,45.28,45.39,139981.0,38.7878,38.8733,38.7109,38.8049,139981.0
2021-04-14 09:30:00,45.2,46.27,45.2,46.25,33069.0,38.6425,39.5573,38.6425,39.5402,33069.0
2021-04-14 10:00:00,46.32,46.47,46.15,46.24,18775.0,39.6,39.7282,39.4547,39.5316,18775.0
2021-04-14 10:30:00,46.27,46.68,46.25,46.6,24073.0,39.5573,39.9078,39.5402,39.8394,24073.0
2021-04-14 11:00:00,46.57,46.68,46.39,46.61,14300.0,39.8137,39.9078,39.6598,39.8479,14300.0
2021-04-14 11:30:00,46.59,46.72,46.51,46.51,7875.0,39.8308,39.942,39.7624,39.7624,7875.0
2021-04-14 12:00:00,46.56,46.57,46.4,46.45,7956.0,39.8052,39.8137,39.6684,39.7111,7956.0
2021-04-14 12:30:00,46.42,46.45,46.3,46.32,8761.0,39.6855,39.7111,39.5829,39.6,8761.0
2021-04-14 13:00:00,46.28,46.47,46.17,46.4,8661.0,39.5658,39.7282,39.4718,39.6684,8661.0
2021-04-14 13:30:00,46.39,46.65,46.32,46.36,28184.0,39.6598,39.8821,39.6,39.6342,28184.0
2021-04-14 14:00:00,46.36,46.54,46.23,46.5,17668.0,39.6342,39.7881,39.5231,39.7539,17668.0
2021-04-14 14:30:00,46.52,46.52,46.27,46.29,10296.0,39.771,39.771,39.5573,39.5744,10296.0
2021-04-14 15:00:00,46.23,46.36,46.12,46.36,19808.0,39.5231,39.6342,39.429,39.6342,19808.0
2021-04-14 15:30:00,46.33,46.45,46.21,46.31,65736.0,39.6086,39.7111,39.506,39.5915,65736.0
2021-04-15 09:30:00,46.5,46.59,45.38,45.84,84268.0,39.7539,39.8308,38.7964,39.1896,84268.0
2021-04-15 10:00:00,45.77,45.77,45.25,45.39,25958.0,39.1298,39.1298,38.6852,38.8049,25958.0
2021-04-15 10:30:00,45.41,45.63,45.26,45.6,54478.0,38.822,39.0101,38.6938,38.9845,54478.0
2021-04-15 11:00:00,45.63,45.64,45.34,45.41,45436.0,39.0101,39.0187,38.7622,38.822,45436.0
2021-04-15 11:30:00,45.43,45.89,45.39,45.88,62050.0,38.8391,39.2324,38.8049,39.2238,62050.0
2021-04-15 12:00:00,45.84,45.94,45.74,45.75,13799.0,39.1896,39.2751,39.1042,39.1127,13799.0
2021-04-15 12:30:00,45.78,45.84,45.71,45.75,15719.0,39.1383,39.1896,39.0785,39.1127,15719.0
2021-04-15 13:00:00,45.75,45.75,45.51,45.57,48178.0,39.1127,39.1127,38.9075,38.9588,48178.0
2021-04-15 13:30:00,45.53,45.77,45.49,45.73,18144.0,38.9246,39.1298,38.8904,39.0956,18144.0
2021-04-15 14:00:00,45.74,45.91,45.74,45.79,19420.0,39.1042,39.2495,39.1042,39.1469,19420.0
2021-04-15 14:30:00,45.8,45.9,45.76,45.77,29447.0,39.1554,39.2409,39.1212,39.1298,29447.0
2021-04-15 15:00:00,45.78,45.95,45.69,45.71,32739.0,39.1383,39.2837,39.0614,39.0785,32739.0
2021-04-15 15:30:00,45.73,45.88,45.66,45.88,116383.0,39.0956,39.2238,39.0358,39.2238,116383.0
2021-04-16 09:30:00,46.5,46.92,46.12,46.41,41394.0,39.7539,40.113,39.429,39.6769,41394.0
2021-04-16 10:00:00,46.43,46.66,46.37,46.62,39759.0,39.694,39.8907,39.6428,39.8565,39759.0
2021-04-16 10:30:00,46.58,46.92,46.54,46.83,54122.0,39.8223,40.113,39.7881,40.036,54122.0
2021-04-16 11:00:00,46.83,46.98,46.49,46.69,34606.0,40.036,40.1643,39.7453,39.9163,34606.0
2021-04-16 11:30:00,46.68,46.78,46.57,46.61,16047.0,39.9078,39.9933,39.8137,39.8479,16047.0
2021-04-16 12:00:00,46.61,46.78,46.55,46.73,29525.0,39.8479,39.9933,39.7966,39.9505,29525.0
2021-04-16 12:30:00,46.7,46.78,46.61,46.76,31376.0,39.9249,39.9933,39.8479,39.9762,31376.0
2021-04-16 13:00:00,46.74,46.94,46.69,46.91,38263.0,39.9591,40.1301,39.9163,40.1044,38263.0
2021-04-16 13:30:00,46.9,47.06,46.88,47.02,41303.0,40.0959,40.2326,40.0788,40.1985,41303.0
2021-04-16 14:00:00,47.04,47.13,46.97,47.02,28461.0,40.2155,40.2925,40.1557,40.1985,28461.0
2021-04-16 14:30:00,47.02,47.19,47.01,47.18,44902.0,40.1985,40.3438,40.1899,40.3352,44902.0
2021-04-16 15:00:00,47.18,47.26,47.11,47.22,48942.0,40.3352,40.4036,40.2754,40.3694,48942.0
2021-04-16 15:30:00,47.23,47.24,47.03,47.06,246800.0,40.378,40.3865,40.207,40.2326,246800.0
2021-04-19 09:30:00,47.05,47.99,47.0,47.44,56272.0,40.2241,41.0277,40.1814,40.5575,56272.0
2021-04-19 10:00:00,47.29,47.44,46.96,47.32,37043.0,40.4293,40.5575,40.1472,40.4549,37043.0
2021-04-19 10:30:00,47.32,47.42,46.81,46.85,64324.0,40.4549,40.5404,40.0189,40.0531,64324.0
2021-04-19 11:00:00,46.91,46.99,46.65,46.92,37877.0,40.1044,40.1728,39.8821,40.113,37877.0
2021-04-19 11:30:00,46.97,47.18,46.82,46.99,32501.0,40.1557,40.3352,40.0275,40.1728,32501.0
2021-04-19 12:00:00,47.0,47.09,46.89,46.99,15882.0,40.1814,40.2583,40.0873,40.1728,15882.0
2021-04-19 12:30:00,46.98,47.08,46.8,46.81,16836.0,40.1643,40.2497,40.0104,40.0189,16836.0
2021-04-19 13:00:00,46.79,46.96,46.78,46.95,14905.0,40.0018,40.1472,39.9933,40.1386,14905.0
2021-04-19 13:30:00,46.91,46.94,46.79,46.88,21534.0,40.1044,40.1301,40.0018,40.0788,21534.0
2021-04-19 14:00:00,46.86,46.92,46.69,46.69,29901.0,40.0617,40.113,39.9163,39.9163,29901.0
2021-04-19 14:30:00,46.69,46.89,46.69,46.84,32315.0,39.9163,40.0873,39.9163,40.0446,32315.0
2021-04-19 15:00:00,46.85,46.94,46.6,46.77,76031.0,40.0531,40.1301,39.8394,39.9847,76031.0
2021-04-19 15:30:00,46.76,46.8,46.49,46.55,247044.0,39.9762,40.0104,39.7453,39.7966,247044.0
2021-04-20 09:30:00,46.0,46.44,45.3,45.94,105686.0,39.3264,39.7026,38.728,39.2751,105686.0
2021-04-20 10:00:00,45.94,45.94,45.39,45.39,67804.0,39.2751,39.2751,38.8049,38.8049,67804.0
2021-04-20 10:30:00,45.38,45.38,44.72,44.82,91722.0,38.7964,38.7964,38.2321,38.3176,91722.0
2021-04-20 11:00:00,44.8,44.91,44.31,44.53,87559.0,38.3005,38.3946,37.8816,38.0697,87559.0
2021-04-20 11:30:00,44.52,44.76,44.32,44.7,42044.0,38.0611,38.2663,37.8902,38.215,42044.0
2021-04-20 12:00:00,44.71,44.88,44.45,44.53,29362.0,38.2236,38.3689,38.0013,38.0697,29362.0
2021-04-20 12:30:00,44.56,44.58,44.18,44.35,35013.0,38.0953,38.1124,37.7705,37.9158,35013.0
2021-04-20 13:00:00,44.34,44.43,44.09,44.16,46896.0,37.9073,37.9842,37.6935,37.7534,46896.0
2021-04-20 13:30:00,44.16,44.17,43.78,43.81,53763.0,37.7534,37.7619,37.4285,37.4542,53763.0
2021-04-20 14:00:00,43.81,44.37,43.8,44.05,42119.0,37.4542,37.9329,37.4456,37.6593,42119.0
2021-04-20 14:30:00,44.04,44.13,43.86,43.94,60069.0,37.6508,37.7277,37.4969,37.5653,60069.0
2021-04-20 15:00:00,43.93,44.17,43.85,44.05,124316.0,37.5567,37.7619,37.4883,37.6593,124316.0
2021-04-20 15:30:00,44.05,44.45,44.04,44.28,333149.0,37.6593,38.0013,37.6508,37.856,333149.0
2021-04-21 09:30:00,44.08,45.06,43.95,44.78,53789.0,37.685,38.5228,37.5738,38.2834,53789.0
2021-04-21 10:00:00,44.78,45.32,44.78,45.06,37188.0,38.2834,38.7451,38.2834,38.5228,37188.0
2021-04-21 10:30:00,45.08,45.33,45.04,45.29,25982.0,38.5399,38.7536,38.5057,38.7194,25982.0
2021-04-21 11:00:00,45.27,45.4,44.77,44.84,20028.0,38.7023,38.8135,38.2749,38.3347,20028.0
2021-04-21 11:30:00,44.85,45.24,44.78,45.24,17446.0,38.3433,38.6767,38.2834,38.6767,17446.0
2021-04-21 12:00:00,45.23,45.37,45.19,45.29,27666.0,38.6681,38.7878,38.6339,38.7194,27666.0
2021-04-21 12:30:00,45.28,45.51,45.28,45.46,21993.0,38.7109,38.9075,38.7109,38.8648,21993.0
2021-04-21 13:00:00,45.49,45.49,45.33,45.33,24971.0,38.8904,38.8904,38.7536,38.7536,24971.0
2021-04-21 13:30:00,45.34,45.56,45.34,45.54,35854.0,38.7622,38.9503,38.7622,38.9332,35854.0
2021-04-21 14:00:00,45.53,45.7,45.53,45.6,30214.0,38.9246,39.07,38.9246,38.9845,30214.0
2021-04-21 14:30:00,45.59,45.82,45.59,45.79,50833.0,38.9759,39.1725,38.9759,39.1469,50833.0
2021-04-21 15:00:00,45.79,45.97,45.76,45.76,51921.0,39.1469,39.3008,39.1212,39.1212,51921.0
2021-04-21 15:30:00,45.77,45.99,45.77,45.93,157515.0,39.1298,39.3179,39.1298,39.2666,157515.0
2021-04-22 09:30:00,45.85,46.13,45.29,45.4,37174.0,39.1982,39.4376,38.7194,38.8135,37174.0
2021-04-22 10:00:00,45.39,45.4,44.99,45.07,33966.0,38.8049,38.8135,38.463,38.5314,33966.0
2021-04-22 10:30:00,45.09,45.45,45.09,45.27,19407.0,38.5485,38.8562,38.5485,38.7023,19407.0
2021-04-22 11:00:00,45.27,45.45,45.24,45.3,31656.0,38.7023,38.8562,38.6767,38.728,31656.0
2021-04-22 11:30:00,45.32,45.54,45.3,45.48,59058.0,38.7451,38.9332,38.728,38.8819,59058.0
2021-04-22 12:00:00,45.49,45.73,45.37,45.6,36174.0,38.8904,39.0956,38.7878,38.9845,36174.0
2021-04-22 12:30:00,45.61,45.9,45.59,45.84,12374.0,38.993,39.2409,38.9759,39.1896,12374.0
2021-04-22 13:00:00,45.87,45.88,45.33,45.64,20777.0,39.2153,39.2238,38.7536,39.0187,20777.0
2021-04-22 13:30:00,45.64,45.71,45.06,45.17,24108.0,39.0187,39.0785,38.5228,38.6168,24108.0
2021-04-22 14:00:00,45.12,45.29,44.98,45.27,15810.0,38.5741,38.7194,38.4544,38.7023,15810.0
2021-04-22 14:30:00,45.25,45.36,45.2,45.34,15175.0,38.6852,38.7793,38.6425,38.7622,15175.0
2021-04-22 15:00:00,45.35,45.45,44.94,45.08,29096.0,38.7707,38.8562,38.4202,38.5399,29096.0
2021-04-22 15:30:00,45.1,45.24,44.81,44.81,92408.0,38.557,38.6767,38.3091,38.3091,92408.0
2021-04-23 09:30:00,44.87,45.93,44.66,45.74,36500.0,38.3604,39.2666,38.1808,39.1042,36500.0
2021-04-23 10:00:00,45.81,46.3,45.76,46.3,47699.0,39.164,39.5829,39.1212,39.5829,47699.0
2021-04-23 10:30:00,46.27,46.45,46.2,46.37,35646.0,39.5573,39.7111,39.4974,39.6428,35646.0
2021-04-23 11:00:00,46.46,46.63,46.33,46.37,30602.0,39.7197,39.865,39.6086,39.6428,30602.0
2021-04-23 11:30:00,46.36,46.65,46.3,46.59,28353.0,39.6342,39.8821,39.5829,39.8308,28353.0
2021-04-23 12:00:00,46.58,46.77,46.5,46.72,39187.0,39.8223,39.9847,39.7539,39.942,39187.0
2021-04-23 12:30:00,46.72,46.83,46.64,46.83,46781.0,39.942,40.036,39.8736,40.036,46781.0
2021-04-23 13:00:00,46.82,47.05,46.78,47.03,52456.0,40.0275,40.2241,39.9933,40.207,52456.0
2021-04-23 13:30:00,47.02,47.23,47.02,47.03,29286.0,40.1985,40.378,40.1985,40.207,29286.0
2021-04-23 14:00:00,47.03,47.19,46.87,46.9,49068.0,40.207,40.3438,40.0702,40.0959,49068.0
2021-04-23 14:30:00,46.9,47.06,46.84,47.01,26256.0,40.0959,40.2326,40.0446,40.1899,26256.0
2021-04-23 15:00:00,47.06,47.25,46.99,47.06,43170.0,40.2326,40.3951,40.1728,40.2326,43170.0
2021-04-23 15:30:00,47.06,47.09,46.67,46.73,125525.0,40.2326,40.2583,39.8992,39.9505,125525.0
2021-04-26 09:30:00,47.13,47.7,47.08,47.49,38053.0,40.2925,40.7798,40.2497,40.6003,38053.0
2021-04-26 10:00:00,47.34,47.51,47.0,47.24,43821.0,40.472,40.6174,40.1814,40.3865,43821.0
2021-04-26 10:30:00,47.3,47.32,47.01,47.22,38068.0,40.4378,40.4549,40.1899,40.3694,38068.0
2021-04-26 11:00:00,47.22,47.27,47.13,47.25,37703.0,40.3694,40.4122,40.2925,40.3951,37703.0
2021-04-26 11:30:00,47.23,47.27,46.88,47.08,30263.0,40.378,40.4122,40.0788,40.2497,30263.0
2021-04-26 12:00:00,47.03,47.06,46.82,46.89,27727.0,40.207,40.2326,40.0275,40.0873,27727.0
2021-04-26 12:30:00,46.84,46.92,46.8,46.84,17509.0,40.0446,40.113,40.0104,40.0446,17509.0
2021-04-26 13:00:00,46.93,46.98,46.79,46.86,19908.0,40.1215,40.1643,40.0018,40.0617,19908.0
2021-04-26 13:30:00,46.85,46.89,46.71,46.87,19650.0,40.0531,40.0873,39.9334,40.0702,19650.0
2021-04-26 14:00:00,46.85,46.91,46.73,46.79,20767.0,40.0531,40.1044,39.9505,40.0018,20767.0
2021-04-26 14:30:00,46.79,46.79,46.66,46.73,18838.0,40.0018,40.0018,39.8907,39.9505,18838.0
2021-04-26 15:00:00,46.75,46.91,46.64,46.65,35432.0,39.9676,40.1044,39.8736,39.8821,35432.0
2021-04-26 15:30:00,46.64,46.99,46.57,46.8,138499.0,39.8736,40.1728,39.8137,40.0104,138499.0
2021-04-27 09:30:00,46.94,47.25,46.67,46.98,14999.0,40.1301,40.3951,39.8992,40.1643,14999.0
2021-04-27 10:00:00,46.94,46.97,46.72,46.86,8241.0,40.1301,40.1557,39.942,40.0617,8241.0
2021-04-27 10:30:00,46.9,47.0,46.85,46.86,12205.0,40.0959,40.1814,40.0531,40.0617,12205.0
2021-04-27 11:00:00,46.87,46.95,46.79,46.82,9588.0,40.0702,40.1386,40.0018,40.0275,9588.0
2021-04-27 11:30:00,46.84,46.88,46.74,46.86,10232.0,40.0446,40.0788,39.9591,40.0617,10232.0
2021-04-27 12:00:00,46.86,46.92,46.75,46.82,9107.0,40.0617,40.113,39.9676,40.0275,9107.0
2021-04-27 12:30:00,46.79,46.8,46.45,46.56,9401.0,40.0018,40.0104,39.7111,39.8052,9401.0
2021-04-27 13:00:00,46.57,46.72,46.53,46.61,13146.0,39.8137,39.942,39.7795,39.8479,13146.0
2021-04-27 13:30:00,46.62,46.75,46.59,46.68,10864.0,39.8565,39.9676,39.8308,39.9078,10864.0
2021-04-27 14:00:00,46.65,46.73,46.53,46.73,19201.0,39.8821,39.9505,39.7795,39.9505,19201.0
2021-04-27 14:30:00,46.76,46.89,46.74,46.82,27346.0,39.9762,40.0873,39.9591,40.0275,27346.0
2021-04-27 15:00:00,46.81,47.01,46.79,46.87,42155.0,40.0189,40.1899,40.0018,40.0702,42155.0
2021-04-27 15:30:00,46.89,47.13,46.84,47.1,160268.0,40.0873,40.2925,40.0446,40.2668,160268.0
2021-04-28 09:30:00,47.02,47.28,46.71,46.75,21463.0,40.1985,40.4207,39.9334,39.9676,21463.0
2021-04-28 10:00:00,46.72,47.0,46.65,46.9,16304.0,39.942,40.1814,39.8821,40.0959,16304.0
2021-04-28 10:30:00,46.93,47.18,46.83,47.17,13684.0,40.1215,40.3352,40.036,40.3267,13684.0
2021-04-28 11:00:00,47.14,47.2,46.89,46.92,9798.0,40.301,40.3523,40.0873,40.113,9798.0
2021-04-28 11:30:00,46.95,47.02,46.91,46.97,10396.0,40.1386,40.1985,40.1044,40.1557,10396.0
2021-04-28 12:00:00,47.0,47.05,46.89,46.95,15079.0,40.1814,40.2241,40.0873,40.1386,15079.0
2021-04-28 12:30:00,46.96,47.02,46.93,46.95,10654.0,40.1472,40.1985,40.1215,40.1386,10654.0
2021-04-28 13:00:00,46.93,47.08,46.9,47.02,14008.0,40.1215,40.2497,40.0959,40.1985,14008.0
2021-04-28 13:30:00,47.02,47.06,46.97,46.97,11591.0,40.1985,40.2326,40.1557,40.1557,11591.0
2021-04-28 14:00:00,47.01,47.34,46.99,47.33,24197.0,40.1899,40.472,40.1728,40.4635,24197.0
2021-04-28 14:30:00,47.34,47.39,46.95,47.0,45786.0,40.472,40.5148,40.1386,40.1814,45786.0
2021-04-28 15:00:00,47.05,47.12,46.93,47.0,27559.0,40.2241,40.2839,40.1215,40.1814,27559.0
2021-04-28 15:30:00,47.0,47.08,46.89,46.97,69069.0,40.1814,40.2497,40.0873,40.1557,69069.0
2021-04-29 09:30:00,47.68,48.05,47.42,47.86,34785.0,40.7627,41.079,40.5404,40.9166,34785.0
2021-04-29 10:00:00,47.72,48.02,47.71,47.87,16629.0,40.7969,41.0534,40.7883,40.9251,16629.0
2021-04-29 10:30:00,47.76,47.82,47.34,47.47,17129.0,40.8311,40.8824,40.472,40.5832,17129.0
2021-04-29 11:00:00,47.48,47.63,47.39,47.51,14611.0,40.5917,40.72,40.5148,40.6174,14611.0
2021-04-29 11:30:00,47.53,47.53,47.34,47.41,11256.0,40.6345,40.6345,40.472,40.5319,11256.0
2021-04-29 12:00:00,47.39,47.39,46.99,47.05,29749.0,40.5148,40.5148,40.1728,40.2241,29749.0
2021-04-29 12:30:00,47.06,47.31,47.03,47.25,16983.0,40.2326,40.4464,40.207,40.3951,16983.0
2021-04-29 13:00:00,47.24,47.29,47.07,47.14,19273.0,40.3865,40.4293,40.2412,40.301,19273.0
2021-04-29 13:30:00,47.15,47.23,47.05,47.05,21276.0,40.3096,40.378,40.2241,40.2241,21276.0
2021-04-29 14:00:00,47.07,47.31,47.05,47.26,19086.0,40.2412,40.4464,40.2241,40.4036,19086.0
2021-04-29 14:30:00,47.28,47.43,47.26,47.33,24294.0,40.4207,40.549,40.4036,40.4635,24294.0
2021-04-29 15:00:00,47.32,47.42,47.09,47.13,28220.0,40.4549,40.5404,40.2583,40.2925,28220.0
2021-04-29 15:30:00,47.13,47.36,47.13,47.34,130723.0,40.2925,40.4891,40.2925,40.472,130723.0
2021-04-30 09:30:00,47.15,47.76,46.98,47.73,61904.0,40.3096,40.8311,40.1643,40.8054,61904.0
2021-04-30 10:00:00,47.79,48.11,47.46,47.64,56421.0,40.8567,41.1303,40.5746,40.7285,56421.0
2021-04-30 10:30:00,47.59,47.64,47.13,47.3,19472.0,40.6858,40.7285,40.2925,40.4378,19472.0
2021-04-30 11:00:00,47.27,47.34,47.11,47.2,26335.0,40.4122,40.472,40.2754,40.3523,26335.0
2021-04-30 11:30:00,47.2,47.39,47.17,47.33,19643.0,40.3523,40.5148,40.3267,40.4635,19643.0
2021-04-30 12:00:00,47.34,47.36,47.12,47.2,22183.0,40.472,40.4891,40.2839,40.3523,22183.0
2021-04-30 12:30:00,47.2,47.23,47.08,47.19,22539.0,40.3523,40.378,40.2497,40.3438,22539.0
2021-04-30 13:00:00,47.21,47.22,47.11,47.22,14562.0,40.3609,40.3694,40.2754,40.3694,14562.0
2021-04-30 13:30:00,47.19,47.37,47.03,47.12,27279.0,40.3438,40.4977,40.207,40.2839,27279.0
2021-04-30 14:00:00,47.13,47.28,47.05,47.13,33969.0,40.2925,40.4207,40.2241,40.2925,33969.0
2021-04-30 14:30:00,47.09,47.17,46.98,47.13,55691.0,40.2583,40.3267,40.1643,40.2925,55691.0
2021-04-30 15:00:00,47.15,47.24,46.92,47.2,95335.0,40.3096,40.3865,40.113,40.3523,95335.0
2021-04-30 15:30:00,47.2,47.22,46.85,46.9,170641.0,40.3523,40.3694,40.0531,40.0959,170641.0
2021-05-03 09:30:00,47.51,47.91,47.44,47.48,32492.0,40.6174,40.9593,40.5575,40.5917,32492.0
2021-05-03 10:00:00,47.42,47.42,46.83,46.87,25043.0,40.5404,40.5404,40.036,40.0702,25043.0
2021-05-03 10:30:00,46.89,47.2,46.89,47.13,18524.0,40.0873,40.3523,40.0873,40.2925,18524.0
2021-05-03 11:00:00,47.12,47.47,47.07,47.28,18321.0,40.2839,40.5832,40.2412,40.4207,18321.0
2021-05-03 11:30:00,47.24,47.43,47.21,47.25,17439.0,40.3865,40.549,40.3609,40.3951,17439.0
2021-05-03 12:00:00,47.29,47.47,47.27,47.45,17857.0,40.4293,40.5832,40.4122,40.5661,17857.0
2021-05-03 12:30:00,47.46,47.46,47.3,47.4,14477.0,40.5746,40.5746,40.4378,40.5233,14477.0
2021-05-03 13:00:00,47.41,47.51,47.37,47.49,23214.0,40.5319,40.6174,40.4977,40.6003,23214.0
2021-05-03 13:30:00,47.5,47.63,47.44,47.59,21773.0,40.6088,40.72,40.5575,40.6858,21773.0
2021-05-03 14:00:00,47.62,47.8,47.52,47.69,38353.0,40.7114,40.8653,40.6259,40.7712,38353.0
2021-05-03 14:30:00,47.71,47.81,47.65,47.69,23830.0,40.7883,40.8738,40.7371,40.7712,23830.0
2021-05-03 15:00:00,47.69,47.69,47.46,47.5,35521.0,40.7712,40.7712,40.5746,40.6088,35521.0
2021-05-03 15:30:00,47.5,47.51,47.19,47.23,133145.0,40.6088,40.6174,40.3438,40.378,133145.0
2021-05-04 09:30:00,46.86,47.58,46.64,46.68,33702.0,40.0617,40.6772,39.8736,39.9078,33702.0
2021-05-04 10:00:00,46.71,47.22,46.41,47.18,42505.0,39.9334,40.3694,39.6769,40.3352,42505.0
2021-05-04 10:30:00,47.18,47.37,46.93,46.93,28010.0,40.3352,40.4977,40.1215,40.1215,28010.0
2021-05-04 11:00:00,46.91,47.25,46.83,47.25,18626.0,40.1044,40.3951,40.036,40.3951,18626.0
2021-05-04 11:30:00,47.31,47.53,47.26,47.48,21812.0,40.4464,40.6345,40.4036,40.5917,21812.0
2021-05-04 12:00:00,47.53,47.99,47.53,47.95,15925.0,40.6345,41.0277,40.6345,40.9935,15925.0
2021-05-04 12:30:00,47.96,47.96,47.81,47.83,17849.0,41.0021,41.0021,40.8738,40.8909,17849.0
2021-05-04 13:00:00,47.83,47.94,47.75,47.91,20926.0,40.8909,40.985,40.8225,40.9593,20926.0
2021-05-04 13:30:00,47.89,48.06,47.86,48.01,15823.0,40.9422,41.0876,40.9166,41.0448,15823.0
2021-05-04 14:00:00,48.04,48.06,47.86,48.01,26634.0,41.0705,41.0876,40.9166,41.0448,26634.0
2021-05-04 14:30:00,48.02,48.03,47.85,47.85,81795.0,41.0534,41.0619,40.908,40.908,81795.0
2021-05-04 15:00:00,47.81,47.94,47.69,47.89,25262.0,40.8738,40.985,40.7712,40.9422,25262.0
2021-05-04 15:30:00,47.89,48.19,47.86,48.17,123403.0,40.9422,41.1987,40.9166,41.1816,123403.0
2021-05-05 09:30:00,48.17,48.17,47.47,48.06,26586.0,41.1816,41.1816,40.5832,41.0876,26586.0
2021-05-05 10:00:00,48.13,48.21,47.9,48.02,22977.0,41.1474,41.2158,40.9508,41.0534,22977.0
2021-05-05 10:30:00,48.01,48.39,47.87,48.34,34031.0,41.0448,41.3697,40.9251,41.3269,34031.0
2021-05-05 11:00:00,48.33,48.61,48.31,48.55,23930.0,41.3184,41.5578,41.3013,41.5065,23930.0
2021-05-05 11:30:00,48.56,48.7,48.5,48.66,14937.0,41.515,41.6347,41.4637,41.6005,14937.0
2021-05-05 12:00:00,48.66,48.69,48.42,48.53,17256.0,41.6005,41.6262,41.3953,41.4894,17256.0
2021-05-05 12:30:00,48.5,48.53,48.19,48.3,68361.0,41.4637,41.4894,41.1987,41.2928,68361.0
2021-05-05 13:00:00,48.29,48.41,48.24,48.3,37989.0,41.2842,41.3868,41.2415,41.2928,37989.0
2021-05-05 13:30:00,48.29,48.58,48.29,48.57,17733.0,41.2842,41.5321,41.2842,41.5236,17733.0
2021-05-05 14:00:00,48.57,48.72,48.54,48.59,161912.0,41.5236,41.6518,41.4979,41.5407,161912.0
2021-05-05 14:30:00,48.6,48.65,48.49,48.51,17651.0,41.5492,41.592,41.4552,41.4723,17651.0
2021-05-05 15:00:00,48.51,48.54,48.31,48.47,28743.0,41.4723,41.4979,41.3013,41.4381,28743.0
2021-05-05 15:30:00,48.46,48.54,48.34,48.41,87590.0,41.4295,41.4979,41.3269,41.3868,87590.0
2021-05-06 09:30:00,48.67,48.81,48.13,48.13,50107.0,41.6091,41.7288,41.1474,41.1474,50107.0
2021-05-06 10:00:00,48.11,48.22,47.89,47.96,31800.0,41.1303,41.2244,40.9422,41.0021,31800.0
2021-05-06 10:30:00,48.01,48.25,47.92,48.18,62748.0,41.0448,41.25,40.9679,41.1902,62748.0
2021-05-06 11:00:00,48.18,48.29,48.06,48.27,16077.0,41.1902,41.2842,41.0876,41.2671,16077.0
2021-05-06 11:30:00,48.28,48.44,48.22,48.41,14623.0,41.2757,41.4124,41.2244,41.3868,14623.0
2021-05-06 12:00:00,48.4,48.49,48.34,48.47,7240.0,41.3782,41.4552,41.3269,41.4381,7240.0
2021-05-06 12:30:00,48.43,48.44,48.06,48.19,48390.0,41.4039,41.4124,41.0876,41.1987,48390.0
2021-05-06 13:00:00,48.23,48.43,48.22,48.35,13713.0,41.2329,41.4039,41.2244,41.3355,13713.0
2021-05-06 13:30:00,48.36,48.58,48.32,48.36,27139.0,41.344,41.5321,41.3099,41.344,27139.0
2021-05-06 14:00:00,48.35,48.48,48.25,48.28,13704.0,41.3355,41.4466,41.25,41.2757,13704.0
2021-05-06 14:30:00,48.28,48.51,48.22,48.47,14232.0,41.2757,41.4723,41.2244,41.4381,14232.0
2021-05-06 15:00:00,48.44,48.76,48.44,48.71,28266.0,41.4124,41.686,41.4124,41.6433,28266.0
2021-05-06 15:30:00,48.72,49.17,48.7,49.16,93301.0,41.6518,42.0365,41.6347,42.028,93301.0
2021-05-07 09:30:00,48.05,48.8,47.29,48.14,66464.0,41.079,41.7202,40.4293,41.156,66464.0
2021-05-07 10:00:00,48.17,48.39,48.13,48.38,47184.0,41.1816,41.3697,41.1474,41.3611,47184.0
2021-05-07 10:30:00,48.36,48.78,48.21,48.6,29826.0,41.344,41.7031,41.2158,41.5492,29826.0
2021-05-07 11:00:00,48.62,48.62,48.36,48.44,10283.0,41.5663,41.5663,41.344,41.4124,10283.0
2021-05-07 11:30:00,48.43,48.69,48.4,48.61,11666.0,41.4039,41.6262,41.3782,41.5578,11666.0
2021-05-07 12:00:00,48.6,48.85,48.59,48.85,17879.0,41.5492,41.763,41.5407,41.763,17879.0
2021-05-07 12:30:00,48.89,48.91,48.79,48.88,15578.0,41.7972,41.8143,41.7117,41.7886,15578.0
2021-05-07 13:00:00,48.89,48.98,48.84,48.92,14569.0,41.7972,41.8741,41.7544,41.8228,14569.0
2021-05-07 13:30:00,48.9,49.06,48.9,48.98,16858.0,41.8057,41.9425,41.8057,41.8741,16858.0
2021-05-07 14:00:00,49.01,49.13,48.87,49.09,20539.0,41.8997,42.0023,41.7801,41.9681,20539.0
2021-05-07 14:30:00,49.06,49.14,49.02,49.13,35313.0,41.9425,42.0109,41.9083,42.0023,35313.0
2021-05-07 15:00:00,49.14,49.32,49.09,49.29,29813.0,42.0109,42.1648,41.9681,42.1391,29813.0
2021-05-07 15:30:00,49.3,49.4,49.19,49.37,125548.0,42.1477,42.2332,42.0536,42.2075,125548.0
2021-05-10 09:30:00,49.78,50.12,49.22,49.54,143365.0,42.558,42.8487,42.0793,42.3529,143365.0
2021-05-10 10:00:00,49.5,49.76,49.3,49.31,40521.0,42.3187,42.5409,42.1477,42.1562,40521.0
2021-05-10 10:30:00,49.29,49.4,49.01,49.32,44566.0,42.1391,42.2332,41.8997,42.1648,44566.0
2021-05-10 11:00:00,49.34,49.57,49.31,49.54,25930.0,42.1819,42.3785,42.1562,42.3529,25930.0
2021-05-10 11:30:00,49.57,49.67,49.44,49.48,25742.0,42.3785,42.464,42.2674,42.3016,25742.0
2021-05-10 12:00:00,49.47,49.49,49.26,49.28,16144.0,42.293,42.3101,42.1135,42.1306,16144.0
2021-05-10 12:30:00,49.35,49.51,49.35,49.44,16802.0,42.1904,42.3272,42.1904,42.2674,16802.0
2021-05-10 13:00:00,49.47,49.47,49.31,49.34,18844.0,42.293,42.293,42.1562,42.1819,18844.0
2021-05-10 13:30:00,49.33,49.6,49.17,49.54,100744.0,42.1733,42.4042,42.0365,42.3529,100744.0
2021-05-10 14:00:00,49.55,49.68,49.28,49.47,41389.0,42.3614,42.4725,42.1306,42.293,41389.0
2021-05-10 14:30:00,49.48,49.48,49.09,49.16,43134.0,42.3016,42.3016,41.9681,42.028,43134.0
2021-05-10 15:00:00,49.15,49.16,48.86,49.09,42334.0,42.0194,42.028,41.7715,41.9681,42334.0
2021-05-10 15:30:00,49.05,49.15,48.68,48.74,80846.0,41.9339,42.0194,41.6176,41.6689,80846.0
2021-05-11 09:30:00,48.18,48.76,47.78,48.74,121035.0,41.1902,41.686,40.8482,41.6689,121035.0
2021-05-11 10:00:00,48.7,48.79,47.65,47.79,60296.0,41.6347,41.7117,40.7371,40.8567,60296.0
2021-05-11 10:30:00,47.8,47.95,47.53,47.77,50285.0,40.8653,40.9935,40.6345,40.8396,50285.0
2021-05-11 11:00:00,47.82,48.32,47.65,48.29,17554.0,40.8824,41.3099,40.7371,41.2842,17554.0
2021-05-11 11:30:00,48.23,48.47,48.12,48.28,25932.0,41.2329,41.4381,41.1389,41.2757,25932.0
2021-05-11 12:00:00,48.25,48.36,48.13,48.17,12508.0,41.25,41.344,41.1474,41.1816,12508.0
2021-05-11 12:30:00,48.19,48.31,47.97,48.03,38995.0,41.1987,41.3013,41.0106,41.0619,38995.0
2021-05-11 13:00:00,48.03,48.29,48.0,48.29,24117.0,41.0619,41.2842,41.0363,41.2842,24117.0
2021-05-11 13:30:00,48.32,48.53,48.27,48.5,27040.0,41.3099,41.4894,41.2671,41.4637,27040.0
2021-05-11 14:00:00,48.55,48.62,48.36,48.6,33807.0,41.5065,41.5663,41.344,41.5492,33807.0
2021-05-11 14:30:00,48.6,48.6,48.24,48.33,32288.0,41.5492,41.5492,41.2415,41.3184,32288.0
2021-05-11 15:00:00,48.34,48.42,48.13,48.39,35528.0,41.3269,41.3953,41.1474,41.3697,35528.0
2021-05-11 15:30:00,48.37,48.37,47.95,48.05,75209.0,41.3526,41.3526,40.9935,41.079,75209.0
2021-05-12 09:30:00,48.65,48.81,48.08,48.34,49986.0,41.592,41.7288,41.1047,41.3269,49986.0
2021-05-12 10:00:00,48.3,48.57,48.14,48.14,16042.0,41.2928,41.5236,41.156,41.156,16042.0
2021-05-12 10:30:00,48.14,48.3,47.98,48.28,73472.0,41.156,41.2928,41.0192,41.2757,73472.0
2021-05-12 11:00:00,48.28,48.44,48.27,48.37,39467.0,41.2757,41.4124,41.2671,41.3526,39467.0
2021-05-12 11:30:00,48.33,48.34,47.99,47.99,47852.0,41.3184,41.3269,41.0277,41.0277,47852.0
2021-05-12 12:00:00,47.99,48.0,47.76,47.89,24619.0,41.0277,41.0363,40.8311,40.9422,24619.0
2021-05-12 12:30:00,47.83,47.91,47.69,47.8,10838.0,40.8909,40.9593,40.7712,40.8653,10838.0
2021-05-12 13:00:00,47.85,48.01,47.79,47.9,27685.0,40.908,41.0448,40.8567,40.9508,27685.0
2021-05-12 13:30:00,47.9,47.99,47.82,47.94,21262.0,40.9508,41.0277,40.8824,40.985,21262.0
2021-05-12 14:00:00,47.94,47.94,47.68,47.68,28580.0,40.985,40.985,40.7627,40.7627,28580.0
2021-05-12 14:30:00,47.62,47.77,47.52,47.52,20526.0,40.7114,40.8396,40.6259,40.6259,20526.0
2021-05-12 15:00:00,47.5,47.5,46.76,46.8,36985.0,40.6088,40.6088,39.9762,40.0104,36985.0
2021-05-12 15:30:00,46.79,46.86,46.45,46.55,143587.0,40.0018,40.0617,39.7111,39.7966,143587.0
2021-05-13 09:30:00,46.44,48.01,46.27,47.93,46615.0,39.7026,41.0448,39.5573,40.9764,46615.0
2021-05-13 10:00:00,47.97,48.03,47.33,47.73,73208.0,41.0106,41.0619,40.4635,40.8054,73208.0
2021-05-13 10:30:00,47.75,47.83,47.49,47.57,29873.0,40.8225,40.8909,40.6003,40.6687,29873.0
2021-05-13 11:00:00,47.58,47.58,47.18,47.25,37714.0,40.6772,40.6772,40.3352,40.3951,37714.0
2021-05-13 11:30:00,47.26,47.34,46.87,46.87,23415.0,40.4036,40.472,40.0702,40.0702,23415.0
2021-05-13 12:00:00,46.9,47.19,46.88,47.04,61207.0,40.0959,40.3438,40.0788,40.2155,61207.0
2021-05-13 12:30:00,47.02,47.22,46.92,47.08,39861.0,40.1985,40.3694,40.113,40.2497,39861.0
2021-05-13 13:00:00,47.1,47.34,46.94,47.06,27422.0,40.2668,40.472,40.1301,40.2326,27422.0
2021-05-13 13:30:00,47.05,47.15,46.81,47.08,34979.0,40.2241,40.3096,40.0189,40.2497,34979.0
2021-05-13 14:00:00,47.12,47.52,47.1,47.52,54088.0,40.2839,40.6259,40.2668,40.6259,54088.0
2021-05-13 14:30:00,47.51,47.67,47.43,47.45,64227.0,40.6174,40.7542,40.549,40.5661,64227.0
2021-05-13 15:00:00,47.43,47.75,47.43,47.73,86603.0,40.549,40.8225,40.549,40.8054,86603.0
2021-05-13 15:30:00,47.73,47.98,47.67,47.76,203855.0,40.8054,41.0192,40.7542,40.8311,203855.0
2021-05-14 09:30:00,47.94,48.37,47.73,48.3,32751.0,40.985,41.3526,40.8054,41.2928,32751.0
2021-05-14 10:00:00,48.27,48.46,48.06,48.1,34168.0,41.2671,41.4295,41.0876,41.1218,34168.0
2021-05-14 10:30:00,48.12,48.21,48.0,48.18,38617.0,41.1389,41.2158,41.0363,41.1902,38617.0
2021-05-14 11:00:00,48.15,48.16,48.0,48.0,24835.0,41.1645,41.1731,41.0363,41.0363,24835.0
2021-05-14 11:30:00,48.02,48.14,47.99,48.1,30476.0,41.0534,41.156,41.0277,41.1218,30476.0
2021-05-14 12:00:00,48.14,48.21,48.09,48.12,24862.0,41.156,41.2158,41.1132,41.1389,24862.0
2021-05-14 12:30:00,48.14,48.21,48.07,48.19,22111.0,41.156,41.2158,41.0961,41.1987,22111.0
2021-05-14 13:00:00,48.19,48.45,48.13,48.4,20467.0,41.1987,41.421,41.1474,41.3782,20467.0
2021-05-14 13:30:00,48.41,48.42,48.32,48.35,14719.0,41.3868,41.3953,41.3099,41.3355,14719.0
2021-05-14 14:00:00,48.35,48.65,48.32,48.63,18923.0,41.3355,41.592,41.3099,41.5749,18923.0
2021-05-14 14:30:00,48.66,48.68,48.5,48.65,18935.0,41.6005,41.6176,41.4637,41.592,18935.0
2021-05-14 15:00:00,48.65,48.79,48.54,48.64,29616.0,41.592,41.7117,41.4979,41.5834,29616.0
2021-05-14 15:30:00,48.65,48.8,48.56,48.73,132033.0,41.592,41.7202,41.515,41.6604,132033.0
2021-05-17 09:30:00,48.4,48.82,48.13,48.48,76669.0,41.3782,41.7373,41.1474,41.4466,76669.0
2021-05-17 10:00:00,48.5,48.98,48.4,48.56,54702.0,41.4637,41.8741,41.3782,41.515,54702.0
2021-05-17 10:30:00,48.56,49.14,48.48,48.82,45602.0,41.515,42.0109,41.4466,41.7373,45602.0
2021-05-17 11:00:00,48.79,48.98,48.59,48.93,25758.0,41.7117,41.8741,41.5407,41.8314,25758.0
2021-05-17 11:30:00,48.94,49.05,48.75,48.79,15545.0,41.8399,41.9339,41.6775,41.7117,15545.0
2021-05-17 12:00:00,48.81,49.1,48.68,49.1,29766.0,41.7288,41.9767,41.6176,41.9767,29766.0
2021-05-17 12:30:00,49.07,49.1,48.9,48.93,15763.0,41.951,41.9767,41.8057,41.8314,15763.0
2021-05-17 13:00:00,48.98,49.07,48.86,48.95,19947.0,41.8741,41.951,41.7715,41.8485,19947.0
2021-05-17 13:30:00,48.98,49.1,48.86,49.06,15075.0,41.8741,41.9767,41.7715,41.9425,15075.0
2021-05-17 14:00:00,49.05,49.12,48.88,48.9,17241.0,41.9339,41.9938,41.7886,41.8057,17241.0
2021-05-17 14:30:00,48.91,49.19,48.87,49.17,32845.0,41.8143,42.0536,41.7801,42.0365,32845.0
2021-05-17 15:00:00,49.18,49.24,49.03,49.22,52025.0,42.0451,42.0964,41.9168,42.0793,52025.0
2021-05-17 15:30:00,49.23,49.34,49.16,49.24,122711.0,42.0878,42.1819,42.028,42.0964,122711.0
2021-05-18 09:30:00,49.21,49.33,48.69,49.23,35578.0,42.0707,42.1733,41.6262,42.0878,35578.0
2021-05-18 10:00:00,49.24,49.29,48.97,49.21,29600.0,42.0964,42.1391,41.8655,42.0707,29600.0
2021-05-18 10:30:00,49.16,49.25,48.95,49.06,46178.0,42.028,42.1049,41.8485,41.9425,46178.0
2021-05-18 11:00:00,49.07,49.13,48.81,48.97,69795.0,41.951,42.0023,41.7288,41.8655,69795.0
2021-05-18 11:30:00,48.98,49.13,48.91,48.95,49853.0,41.8741,42.0023,41.8143,41.8485,49853.0
2021-05-18 12:00:00,48.97,48.97,48.78,48.97,45104.0,41.8655,41.8655,41.7031,41.8655,45104.0
2021-05-18 12:30:00,48.95,49.04,48.89,48.9,41227.0,41.8485,41.9254,41.7972,41.8057,41227.0
2021-05-18 13:00:00,48.91,48.94,48.82,48.87,32060.0,41.8143,41.8399,41.7373,41.7801,32060.0
2021-05-18 13:30:00,48.87,48.95,48.81,48.93,19195.0,41.7801,41.8485,41.7288,41.8314,19195.0
2021-05-18 14:00:00,48.92,48.92,48.7,48.73,32560.0,41.8228,41.8228,41.6347,41.6604,32560.0
2021-05-18 14:30:00,48.75,48.76,48.4,48.62,33644.0,41.6775,41.686,41.3782,41.5663,33644.0
2021-05-18 15:00:00,48.64,48.72,48.59,48.62,28596.0,41.5834,41.6518,41.5407,41.5663,28596.0
2021-05-18 15:30:00,48.63,48.72,48.09,48.15,137917.0,41.5749,41.6518,41.1132,41.1645,137917.0
2021-05-19 09:30:00,47.16,47.35,46.57,46.78,64751.0,40.3181,40.4806,39.8137,39.9933,64751.0
2021-05-19 10:00:00,46.81,46.89,46.53,46.77,26605.0,40.0189,40.0873,39.7795,39.9847,26605.0
2021-05-19 10:30:00,46.73,46.81,46.36,46.81,37517.0,39.9505,40.0189,39.6342,40.0189,37517.0
2021-05-19 11:00:00,46.8,47.08,46.59,47.06,21529.0,40.0104,40.2497,39.8308,40.2326,21529.0
2021-05-19 11:30:00,47.09,47.12,46.87,47.12,27990.0,40.2583,40.2839,40.0702,40.2839,27990.0
2021-05-19 12:00:00,47.1,47.26,47.01,47.19,15234.0,40.2668,40.4036,40.1899,40.3438,15234.0
2021-05-19 12:30:00,47.18,47.31,47.1,47.27,13463.0,40.3352,40.4464,40.2668,40.4122,13463.0
2021-05-19 13:00:00,47.28,47.52,47.28,47.39,19426.0,40.4207,40.6259,40.4207,40.5148,19426.0
2021-05-19 13:30:00,47.39,47.41,47.25,47.38,17828.0,40.5148,40.5319,40.3951,40.5062,17828.0
2021-05-19 14:00:00,47.39,47.5,46.99,47.43,27002.0,40.5148,40.6088,40.1728,40.549,27002.0
2021-05-19 14:30:00,47.45,47.54,47.07,47.07,21206.0,40.5661,40.643,40.2412,40.2412,21206.0
2021-05-19 15:00:00,47.07,47.6,47.03,47.55,28735.0,40.2412,40.6943,40.207,40.6516,28735.0
2021-05-19 15:30:00,47.56,47.84,47.5,47.82,169046.0,40.6601,40.8995,40.6088,40.8824,169046.0
2021-05-20 09:30:00,47.68,47.81,46.9,47.23,37084.0,40.7627,40.8738,40.0959,40.378,37084.0
2021-05-20 10:00:00,47.23,47.31,46.97,47.19,24485.0,40.378,40.4464,40.1557,40.3438,24485.0
2021-05-20 10:30:00,47.17,47.5,47.08,47.25,29225.0,40.3267,40.6088,40.2497,40.3951,29225.0
2021-05-20 11:00:00,47.27,47.45,47.26,47.37,22550.0,40.4122,40.5661,40.4036,40.4977,22550.0
2021-05-20 11:30:00,47.39,47.56,47.37,47.45,16432.0,40.5148,40.6601,40.4977,40.5661,16432.0
2021-05-20 12:00:00,47.41,47.46,47.21,47.23,24281.0,40.5319,40.5746,40.3609,40.378,24281.0
2021-05-20 12:30:00,47.26,47.27,46.98,47.07,21684.0,40.4036,40.4122,40.1643,40.2412,21684.0
2021-05-20 13:00:00,47.05,47.26,47.03,47.25,18334.0,40.2241,40.4036,40.207,40.3951,18334.0
2021-05-20 13:30:00,47.25,47.28,47.05,47.14,37594.0,40.3951,40.4207,40.2241,40.301,37594.0
2021-05-20 14:00:00,47.17,47.38,47.17,47.31,32163.0,40.3267,40.5062,40.3267,40.4464,32163.0
2021-05-20 14:30:00,47.34,47.37,47.28,47.33,17695.0,40.472,40.4977,40.4207,40.4635,17695.0
2021-05-20 15:00:00,47.32,47.69,47.29,47.63,42893.0,40.4549,40.7712,40.4293,40.72,42893.0
2021-05-20 15:30:00,47.61,47.65,47.22,47.37,184589.0,40.7029,40.7371,40.3694,40.4977,184589.0
2021-05-21 09:30:00,47.72,48.44,47.63,48.33,51230.0,40.7969,41.4124,40.72,41.3184,51230.0
2021-05-21 10:00:00,48.35,48.36,47.75,47.96,37028.0,41.3355,41.344,40.8225,41.0021,37028.0
2021-05-21 10:30:00,47.89,48.12,47.75,48.12,23545.0,40.9422,41.1389,40.8225,41.1389,23545.0
2021-05-21 11:00:00,48.12,48.25,47.79,47.8,71428.0,41.1389,41.25,40.8567,40.8653,71428.0
2021-05-21 11:30:00,47.79,47.96,47.65,47.76,80954.0,40.8567,41.0021,40.7371,40.8311,80954.0
2021-05-21 12:00:00,47.75,47.78,47.49,47.67,25298.0,40.8225,40.8482,40.6003,40.7542,25298.0
2021-05-21 12:30:00,47.67,47.74,47.49,47.61,104476.0,40.7542,40.814,40.6003,40.7029,104476.0
2021-05-21 13:00:00,47.6,47.96,47.6,47.95,26264.0,40.6943,41.0021,40.6943,40.9935,26264.0
2021-05-21 13:30:00,47.93,47.93,47.76,47.83,24181.0,40.9764,40.9764,40.8311,40.8909,24181.0
2021-05-21 14:00:00,47.82,47.97,47.77,47.84,22444.0,40.8824,41.0106,40.8396,40.8995,22444.0
2021-05-21 14:30:00,47.84,48.01,47.77,48.01,36167.0,40.8995,41.0448,40.8396,41.0448,36167.0
2021-05-21 15:00:00,47.97,48.15,47.91,48.11,101984.0,41.0106,41.1645,40.9593,41.1303,101984.0
2021-05-21 15:30:00,48.1,48.27,48.01,48.04,143514.0,41.1218,41.2671,41.0448,41.0705,143514.0
2021-05-24 09:30:00,48.49,48.49,47.83,48.3,47606.0,41.4552,41.4552,40.8909,41.2928,47606.0
2021-05-24 10:00:00,48.28,48.34,47.96,47.98,40224.0,41.2757,41.3269,41.0021,41.0192,40224.0
2021-05-24 10:30:00,47.99,48.13,47.8,47.81,38115.0,41.0277,41.1474,40.8653,40.8738,38115.0
2021-05-24 11:00:00,47.81,47.92,47.72,47.89,36205.0,40.8738,40.9679,40.7969,40.9422,36205.0
2021-05-24 11:30:00,47.87,47.91,47.67,47.7,24863.0,40.9251,40.9593,40.7542,40.7798,24863.0
2021-05-24 12:00:00,47.71,47.78,47.58,47.62,23014.0,40.7883,40.8482,40.6772,40.7114,23014.0
2021-05-24 12:30:00,47.63,47.82,47.61,47.74,31938.0,40.72,40.8824,40.7029,40.814,31938.0
2021-05-24 13:00:00,47.72,47.9,47.71,47.9,37592.0,40.7969,40.9508,40.7883,40.9508,37592.0
2021-05-24 13:30:00,47.9,48.0,47.85,47.97,64285.0,40.9508,41.0363,40.908,41.0106,64285.0
2021-05-24 14:00:00,47.98,48.03,47.9,48.01,35086.0,41.0192,41.0619,40.9508,41.0448,35086.0
2021-05-24 14:30:00,48.02,48.25,48.01,48.2,95254.0,41.0534,41.25,41.0448,41.2073,95254.0
2021-05-24 15:00:00,48.21,48.4,48.19,48.35,48608.0,41.2158,41.3782,41.1987,41.3355,48608.0
2021-05-24 15:30:00,48.34,48.39,48.09,48.15,173867.0,41.3269,41.3697,41.1132,41.1645,173867.0
2021-05-25 09:30:00,48.4,48.93,48.15,48.34,29411.0,41.3782,41.8314,41.1645,41.3269,29411.0
2021-05-25 10:00:00,48.36,48.62,48.18,48.5,31107.0,41.344,41.5663,41.1902,41.4637,31107.0
2021-05-25 10:30:00,48.49,48.53,48.36,48.41,21364.0,41.4552,41.4894,41.344,41.3868,21364.0
2021-05-25 11:00:00,48.44,48.44,47.92,47.92,32658.0,41.4124,41.4124,40.9679,40.9679,32658.0
2021-05-25 11:30:00,47.91,48.07,47.84,48.05,19182.0,40.9593,41.0961,40.8995,41.079,19182.0
2021-05-25 12:00:00,48.05,48.17,48.0,48.13,13629.0,41.079,41.1816,41.0363,41.1474,13629.0
2021-05-25 12:30:00,48.12,48.13,47.93,47.97,19805.0,41.1389,41.1474,40.9764,41.0106,19805.0
2021-05-25 13:00:00,47.98,47.99,47.73,47.85,33541.0,41.0192,41.0277,40.8054,40.908,33541.0
2021-05-25 13:30:00,47.85,47.85,47.61,47.64,19612.0,40.908,40.908,40.7029,40.7285,19612.0
2021-05-25 14:00:00,47.64,47.64,47.34,47.39,24688.0,40.7285,40.7285,40.472,40.5148,24688.0
2021-05-25 14:30:00,47.37,47.48,47.22,47.23,26840.0,40.4977,40.5917,40.3694,40.378,26840.0
2021-05-25 15:00:00,47.23,47.23,47.01,47.04,51927.0,40.378,40.378,40.1899,40.2155,51927.0
2021-05-25 15:30:00,47.05,47.14,46.79,46.91,135354.0,40.2241,40.301,40.0018,40.1044,135354.0
2021-05-26 09:30:00,47.0,47.45,47.0,47.13,42025.0,40.1814,40.5661,40.1814,40.2925,42025.0
2021-05-26 10:00:00,47.08,47.4,47.07,47.25,28422.0,40.2497,40.5233,40.2412,40.3951,28422.0
2021-05-26 10:30:00,47.23,47.39,47.15,47.32,24268.0,40.378,40.5148,40.3096,40.4549,24268.0
2021-05-26 11:00:00,47.37,47.53,47.36,47.43,20070.0,40.4977,40.6345,40.4891,40.549,20070.0
2021-05-26 11:30:00,47.48,47.64,47.46,47.56,18836.0,40.5917,40.7285,40.5746,40.6601,18836.0
2021-05-26 12:00:00,47.57,47.74,47.56,47.69,21327.0,40.6687,40.814,40.6601,40.7712,21327.0
2021-05-26 12:30:00,47.69,47.7,47.62,47.67,15264.0,40.7712,40.7798,40.7114,40.7542,15264.0
2021-05-26 13:00:00,47.7,47.9,47.68,47.86,20756.0,40.7798,40.9508,40.7627,40.9166,20756.0
2021-05-26 13:30:00,47.87,47.87,47.66,47.73,15471.0,40.9251,40.9251,40.7456,40.8054,15471.0
2021-05-26 14:00:00,47.75,47.86,47.7,47.86,19945.0,40.8225,40.9166,40.7798,40.9166,19945.0
2021-05-26 14:30:00,47.87,47.89,47.76,47.84,24196.0,40.9251,40.9422,40.8311,40.8995,24196.0
2021-05-26 15:00:00,47.85,47.9,47.8,47.87,31506.0,40.908,40.9508,40.8653,40.9251,31506.0
2021-05-26 15:30:00,47.87,47.97,47.77,47.84,104408.0,40.9251,41.0106,40.8396,40.8995,104408.0
2021-05-27 09:30:00,48.65,48.92,48.25,48.7,35521.0,41.592,41.8228,41.25,41.6347,35521.0
2021-05-27 10:00:00,48.72,48.79,48.48,48.68,24225.0,41.6518,41.7117,41.4466,41.6176,24225.0
2021-05-27 10:30:00,48.66,48.69,48.44,48.68,26085.0,41.6005,41.6262,41.4124,41.6176,26085.0
2021-05-27 11:00:00,48.71,48.83,48.52,48.67,42163.0,41.6433,41.7459,41.4808,41.6091,42163.0
2021-05-27 11:30:00,48.62,48.7,48.52,48.61,39424.0,41.5663,41.6347,41.4808,41.5578,39424.0
2021-05-27 12:00:00,48.59,48.76,48.55,48.74,16892.0,41.5407,41.686,41.5065,41.6689,16892.0
2021-05-27 12:30:00,48.74,48.76,48.67,48.7,16735.0,41.6689,41.686,41.6091,41.6347,16735.0
2021-05-27 13:00:00,48.69,48.69,48.6,48.65,11478.0,41.6262,41.6262,41.5492,41.592,11478.0
2021-05-27 13:30:00,48.65,48.72,48.59,48.64,21263.0,41.592,41.6518,41.5407,41.5834,21263.0
2021-05-27 14:00:00,48.63,48.7,48.52,48.7,24817.0,41.5749,41.6347,41.4808,41.6347,24817.0
2021-05-27 14:30:00,48.68,48.97,48.67,48.97,34505.0,41.6176,41.8655,41.6091,41.8655,34505.0
2021-05-27 15:00:00,48.96,49.04,48.84,49.02,35893.0,41.857,41.9254,41.7544,41.9083,35893.0
2021-05-27 15:30:00,49.03,49.22,48.92,49.14,131837.0,41.9168,42.0793,41.8228,42.0109,131837.0
2021-05-28 09:30:00,49.13,49.15,48.3,48.72,28770.0,42.0023,42.0194,41.2928,41.6518,28770.0
2021-05-28 10:00:00,48.63,48.65,48.17,48.36,33478.0,41.5749,41.592,41.1816,41.344,33478.0
2021-05-28 10:30:00,48.35,48.6,48.28,48.6,15948.0,41.3355,41.5492,41.2757,41.5492,15948.0
2021-05-28 11:00:00,48.59,48.81,48.57,48.75,17951.0,41.5407,41.7288,41.5236,41.6775,17951.0
2021-05-28 11:30:00,48.76,48.83,48.68,48.83,12023.0,41.686,41.7459,41.6176,41.7459,12023.0
2021-05-28 12:00:00,48.83,48.97,48.77,48.89,16104.0,41.7459,41.8655,41.6946,41.7972,16104.0
2021-05-28 12:30:00,48.89,48.92,48.78,48.87,16926.0,41.7972,41.8228,41.7031,41.7801,16926.0
2021-05-28 13:00:00,48.85,49.04,48.85,49.04,18887.0,41.763,41.9254,41.763,41.9254,18887.0
2021-05-28 13:30:00,49.04,49.18,48.99,49.08,20259.0,41.9254,42.0451,41.8826,41.9596,20259.0
2021-05-28 14:00:00,49.07,49.15,49.0,49.04,22399.0,41.951,42.0194,41.8912,41.9254,22399.0
2021-05-28 14:30:00,49.05,49.11,49.01,49.03,22046.0,41.9339,41.9852,41.8997,41.9168,22046.0
2021-05-28 15:00:00,49.04,49.14,49.02,49.12,23267.0,41.9254,42.0109,41.9083,41.9938,23267.0
2021-05-28 15:30:00,49.11,49.21,49.07,49.15,90785.0,41.9852,42.0707,41.951,42.0194,90785.0
2021-06-01 09:30:00,49.64,49.9,49.38,49.8,38636.0,42.4383,42.6606,42.2161,42.5751,38636.0
2021-06-01 10:00:00,49.84,50.08,49.73,49.77,65230.0,42.6093,42.8145,42.5153,42.5495,65230.0
2021-06-01 10:30:00,49.82,49.96,49.62,49.69,38326.0,42.5922,42.7119,42.4212,42.4811,38326.0
2021-06-01 11:00:00,49.7,49.83,49.67,49.83,28467.0,42.4896,42.6008,42.464,42.6008,28467.0
2021-06-01 11:30:00,49.82,49.89,49.64,49.81,17674.0,42.5922,42.6521,42.4383,42.5837,17674.0
2021-06-01 12:00:00,49.77,49.83,49.71,49.78,7517.0,42.5495,42.6008,42.4982,42.558,7517.0
2021-06-01 12:30:00,49.79,49.85,49.64,49.64,17638.0,42.5666,42.6179,42.4383,42.4383,17638.0
2021-06-01 13:00:00,49.64,49.64,49.5,49.53,11991.0,42.4383,42.4383,42.3187,42.3443,11991.0
2021-06-01 13:30:00,49.52,49.56,49.48,49.51,10390.0,42.3358,42.37,42.3016,42.3272,10390.0
2021-06-01 14:00:00,49.48,49.66,49.48,49.65,14888.0,42.3016,42.4554,42.3016,42.4469,14888.0
2021-06-01 14:30:00,49.64,49.81,49.63,49.79,15694.0,42.4383,42.5837,42.4298,42.5666,15694.0
2021-06-01 15:00:00,49.8,49.86,49.74,49.86,17999.0,42.5751,42.6264,42.5238,42.6264,17999.0
2021-06-01 15:30:00,49.87,49.88,49.66,49.76,88345.0,42.635,42.6435,42.4554,42.5409,88345.0
2021-06-02 09:30:00,50.0,50.0,49.13,49.37,39690.0,42.7461,42.7461,42.0023,42.2075,39690.0
2021-06-02 10:00:00,49.38,49.57,49.38,49.42,14071.0,42.2161,42.3785,42.2161,42.2503,14071.0
2021-06-02 10:30:00,49.44,49.76,49.34,49.67,29890.0,42.2674,42.5409,42.1819,42.464,29890.0
2021-06-02 11:00:00,49.71,49.8,49.64,49.66,17530.0,42.4982,42.5751,42.4383,42.4554,17530.0
2021-06-02 11:30:00,49.65,49.7,49.39,49.43,32946.0,42.4469,42.4896,42.2246,42.2588,32946.0
2021-06-02 12:00:00,49.44,49.44,49.23,49.23,18486.0,42.2674,42.2674,42.0878,42.0878,18486.0
2021-06-02 12:30:00,49.23,49.37,49.1,49.32,20480.0,42.0878,42.2075,41.9767,42.1648,20480.0
2021-06-02 13:00:00,49.33,49.33,49.01,49.11,18900.0,42.1733,42.1733,41.8997,41.9852,18900.0
2021-06-02 13:30:00,49.05,49.16,49.04,49.14,16172.0,41.9339,42.028,41.9254,42.0109,16172.0
2021-06-02 14:00:00,49.15,49.23,49.09,49.18,19412.0,42.0194,42.0878,41.9681,42.0451,19412.0
2021-06-02 14:30:00,49.19,49.38,49.19,49.36,17241.0,42.0536,42.2161,42.0536,42.199,17241.0
2021-06-02 15:00:00,49.37,49.43,49.12,49.13,24870.0,42.2075,42.2588,41.9938,42.0023,24870.0
2021-06-02 15:30:00,49.12,49.13,48.87,48.9,159255.0,41.9938,42.0023,41.7801,41.8057,159255.0
2021-06-03 09:30:00,48.88,49.09,48.7,49.05,39164.0,41.7886,41.9681,41.6347,41.9339,39164.0
2021-06-03 10:00:00,49.08,49.21,48.86,49.21,23728.0,41.9596,42.0707,41.7715,42.0707,23728.0
2021-06-03 10:30:00,49.2,49.27,49.04,49.14,33789.0,42.0622,42.122,41.9254,42.0109,33789.0
2021-06-03 11:00:00,49.12,49.23,49.03,49.15,28068.0,41.9938,42.0878,41.9168,42.0194,28068.0
2021-06-03 11:30:00,49.16,49.24,49.11,49.2,34436.0,42.028,42.0964,41.9852,42.0622,34436.0
2021-06-03 12:00:00,49.16,49.24,49.14,49.24,19606.0,42.028,42.0964,42.0109,42.0964,19606.0
2021-06-03 12:30:00,49.25,49.28,49.12,49.18,27764.0,42.1049,42.1306,41.9938,42.0451,27764.0
2021-06-03 13:00:00,49.17,49.32,49.05,49.31,21031.0,42.0365,42.1648,41.9339,42.1562,21031.0
2021-06-03 13:30:00,49.3,49.32,49.07,49.07,29482.0,42.1477,42.1648,41.951,41.951,29482.0
2021-06-03 14:00:00,49.11,49.11,48.86,48.91,41333.0,41.9852,41.9852,41.7715,41.8143,41333.0
2021-06-03 14:30:00,48.92,48.93,48.73,48.75,27842.0,41.8228,41.8314,41.6604,41.6775,27842.0
2021-06-03 15:00:00,48.75,48.75,48.62,48.71,56671.0,41.6775,41.6775,41.5663,41.6433,56671.0
2021-06-03 15:30:00,48.74,49.07,48.71,48.91,90476.0,41.6689,41.951,41.6433,41.8143,90476.0
2021-06-04 09:30:00,48.8,48.87,48.55,48.59,27869.0,41.7202,41.7801,41.5065,41.5407,27869.0
2021-06-04 10:00:00,48.65,48.65,48.45,48.64,21830.0,41.592,41.592,41.421,41.5834,21830.0
2021-06-04 10:30:00,48.64,48.71,48.48,48.67,18748.0,41.5834,41.6433,41.4466,41.6091,18748.0
2021-06-04 11:00:00,48.68,48.68,48.29,48.29,24077.0,41.6176,41.6176,41.2842,41.2842,24077.0
2021-06-04 11:30:00,48.28,48.31,48.05,48.06,32114.0,41.2757,41.3013,41.079,41.0876,32114.0
2021-06-04 12:00:00,48.07,48.23,48.06,48.23,18629.0,41.0961,41.2329,41.0876,41.2329,18629.0
2021-06-04 12:30:00,48.25,48.44,48.23,48.44,26724.0,41.25,41.4124,41.2329,41.4124,26724.0
2021-06-04 13:00:00,48.52,48.62,48.47,48.6,16664.0,41.4808,41.5663,41.4381,41.5492,16664.0
2021-06-04 13:30:00,48.61,48.7,48.45,48.48,58561.0,41.5578,41.6347,41.421,41.4466,58561.0
2021-06-04 14:00:00,48.48,48.52,48.39,48.48,57190.0,41.4466,41.4808,41.3697,41.4466,57190.0
2021-06-04 14:30:00,48.48,48.74,48.42,48.74,106262.0,41.4466,41.6689,41.3953,41.6689,106262.0
2021-06-04 15:00:00,48.74,48.95,48.71,48.94,41129.0,41.6689,41.8485,41.6433,41.8399,41129.0
2021-06-04 15:30:00,48.91,49.16,48.88,49.12,150619.0,41.8143,42.028,41.7886,41.9938,150619.0
2021-06-07 09:30:00,49.5,50.06,49.35,49.78,81086.0,42.3187,42.7974,42.1904,42.558,81086.0
2021-06-07 10:00:00,49.8,49.81,49.57,49.57,40727.0,42.5751,42.5837,42.3785,42.3785,40727.0
2021-06-07 10:30:00,49.5,49.64,49.34,49.52,26370.0,42.3187,42.4383,42.1819,42.3358,26370.0
2021-06-07 11:00:00,49.52,49.64,49.41,49.62,24726.0,42.3358,42.4383,42.2417,42.4212,24726.0
2021-06-07 11:30:00,49.63,49.68,49.51,49.68,13381.0,42.4298,42.4725,42.3272,42.4725,13381.0
2021-06-07 12:00:00,49.69,49.9,49.69,49.88,14194.0,42.4811,42.6606,42.4811,42.6435,14194.0
2021-06-07 12:30:00,49.88,49.94,49.77,49.89,41495.0,42.6435,42.6948,42.5495,42.6521,41495.0
2021-06-07 13:00:00,49.91,49.97,49.75,49.88,27842.0,42.6692,42.7205,42.5324,42.6435,27842.0
2021-06-07 13:30:00,49.88,49.9,49.8,49.8,21990.0,42.6435,42.6606,42.5751,42.5751,21990.0
2021-06-07 14:00:00,49.76,49.8,49.63,49.7,20224.0,42.5409,42.5751,42.4298,42.4896,20224.0
2021-06-07 14:30:00,49.7,49.86,49.65,49.78,44021.0,42.4896,42.6264,42.4469,42.558,44021.0
2021-06-07 15:00:00,49.8,49.97,49.8,49.93,48495.0,42.5751,42.7205,42.5751,42.6863,48495.0
2021-06-07 15:30:00,49.93,49.94,49.76,49.82,115229.0,42.6863,42.6948,42.5409,42.5922,115229.0
2021-06-08 09:30:00,49.33,49.33,48.64,48.91,33492.0,42.1733,42.1733,41.5834,41.8143,33492.0
2021-06-08 10:00:00,48.94,49.29,48.85,49.29,25202.0,41.8399,42.1391,41.763,42.1391,25202.0
2021-06-08 10:30:00,49.31,49.41,49.2,49.27,51650.0,42.1562,42.2417,42.0622,42.122,51650.0
2021-06-08 11:00:00,49.27,49.29,49.02,49.14,29216.0,42.122,42.1391,41.9083,42.0109,29216.0
2021-06-08 11:30:00,49.14,49.46,49.11,49.46,47061.0,42.0109,42.2845,41.9852,42.2845,47061.0
2021-06-08 12:00:00,49.48,49.6,49.45,49.57,14355.0,42.3016,42.4042,42.2759,42.3785,14355.0
2021-06-08 12:30:00,49.55,49.62,49.41,49.45,42895.0,42.3614,42.4212,42.2417,42.2759,42895.0
2021-06-08 13:00:00,49.44,49.69,49.43,49.59,23822.0,42.2674,42.4811,42.2588,42.3956,23822.0
2021-06-08 13:30:00,49.58,49.61,49.47,49.49,13159.0,42.3871,42.4127,42.293,42.3101,13159.0
2021-06-08 14:00:00,49.5,49.53,49.4,49.53,14749.0,42.3187,42.3443,42.2332,42.3443,14749.0
2021-06-08 14:30:00,49.52,49.54,49.43,49.54,13300.0,42.3358,42.3529,42.2588,42.3529,13300.0
2021-06-08 15:00:00,49.54,49.68,49.54,49.65,29974.0,42.3529,42.4725,42.3529,42.4469,29974.0
2021-06-08 15:30:00,49.65,49.71,49.51,49.57,101691.0,42.4469,42.4982,42.3272,42.3785,101691.0
2021-06-09 09:30:00,49.0,49.0,48.39,48.44,63242.0,41.8912,41.8912,41.3697,41.4124,63242.0
2021-06-09 10:00:00,48.44,48.99,48.44,48.95,22926.0,41.4124,41.8826,41.4124,41.8485,22926.0
2021-06-09 10:30:00,48.97,49.09,48.9,49.06,24870.0,41.8655,41.9681,41.8057,41.9425,24870.0
2021-06-09 11:00:00,49.05,49.16,48.99,49.03,23456.0,41.9339,42.028,41.8826,41.9168,23456.0
2021-06-09 11:30:00,49.04,49.18,48.99,49.16,22891.0,41.9254,42.0451,41.8826,42.028,22891.0
2021-06-09 12:00:00,49.15,49.15,48.83,48.97,14534.0,42.0194,42.0194,41.7459,41.8655,14534.0
2021-06-09 12:30:00,48.96,48.97,48.88,48.97,8756.0,41.857,41.8655,41.7886,41.8655,8756.0
2021-06-09 13:00:00,48.97,49.0,48.87,48.94,40553.0,41.8655,41.8912,41.7801,41.8399,40553.0
2021-06-09 13:30:00,48.93,48.93,48.79,48.83,12685.0,41.8314,41.8314,41.7117,41.7459,12685.0
2021-06-09 14:00:00,48.84,48.88,48.79,48.86,18244.0,41.7544,41.7886,41.7117,41.7715,18244.0
2021-06-09 14:30:00,48.86,48.98,48.85,48.98,16866.0,41.7715,41.8741,41.763,41.8741,16866.0
2021-06-09 15:00:00,48.95,48.98,48.73,48.73,18041.0,41.8485,41.8741,41.6604,41.6604,18041.0
2021-06-09 15:30:00,48.73,48.8,48.57,48.59,87865.0,41.6604,41.7202,41.5236,41.5407,87865.0
2021-06-10 09:30:00,49.31,49.56,48.69,48.73,39437.0,42.1562,42.37,41.6262,41.6604,39437.0
2021-06-10 10:00:00,48.76,48.83,48.29,48.32,24225.0,41.686,41.7459,41.2842,41.3099,24225.0
2021-06-10 10:30:00,48.28,48.33,48.14,48.32,24668.0,41.2757,41.3184,41.156,41.3099,24668.0
2021-06-10 11:00:00,48.32,48.41,48.05,48.06,17194.0,41.3099,41.3868,41.079,41.0876,17194.0
2021-06-10 11:30:00,48.05,48.16,47.87,47.97,51989.0,41.079,41.1731,40.9251,41.0106,51989.0
2021-06-10 12:00:00,47.98,47.99,47.75,47.76,18879.0,41.0192,41.0277,40.8225,40.8311,18879.0
2021-06-10 12:30:00,47.79,47.94,47.76,47.94,10555.0,40.8567,40.985,40.8311,40.985,10555.0
2021-06-10 13:00:00,47.93,48.01,47.93,47.95,12120.0,40.9764,41.0448,40.9764,40.9935,12120.0
2021-06-10 13:30:00,47.98,47.98,47.9,47.9,18408.0,41.0192,41.0192,40.9508,40.9508,18408.0
2021-06-10 14:00:00,47.91,48.04,47.87,47.87,15176.0,40.9593,41.0705,40.9251,40.9251,15176.0
2021-06-10 14:30:00,47.88,47.99,47.86,47.95,13605.0,40.9337,41.0277,40.9166,40.9935,13605.0
2021-06-10 15:00:00,47.95,47.96,47.76,47.8,33511.0,40.9935,41.0021,40.8311,40.8653,33511.0
2021-06-10 15:30:00,47.78,47.83,47.34,47.35,162383.0,40.8482,40.8909,40.472,40.4806,162383.0
2021-06-11 09:30:00,47.58,48.17,47.58,47.99,32256.0,40.6772,41.1816,40.6772,41.0277,32256.0
2021-06-11 10:00:00,47.97,48.05,47.63,47.72,34148.0,41.0106,41.079,40.72,40.7969,34148.0
2021-06-11 10:30:00,47.72,48.07,47.71,47.87,24922.0,40.7969,41.0961,40.7883,40.9251,24922.0
2021-06-11 11:00:00,47.87,47.88,47.55,47.69,20249.0,40.9251,40.9337,40.6516,40.7712,20249.0
2021-06-11 11:30:00,47.68,48.0,47.68,48.0,10640.0,40.7627,41.0363,40.7627,41.0363,10640.0
2021-06-11 12:00:00,48.0,48.02,47.73,47.76,10706.0,41.0363,41.0534,40.8054,40.8311,10706.0
2021-06-11 12:30:00,47.77,47.91,47.74,47.89,8224.0,40.8396,40.9593,40.814,40.9422,8224.0
2021-06-11 13:00:00,47.91,47.99,47.81,47.81,7836.0,40.9593,41.0277,40.8738,40.8738,7836.0
2021-06-11 13:30:00,47.8,47.82,47.73,47.8,23202.0,40.8653,40.8824,40.8054,40.8653,23202.0
2021-06-11 14:00:00,47.79,47.8,47.67,47.71,13478.0,40.8567,40.8653,40.7542,40.7883,13478.0
2021-06-11 14:30:00,47.73,47.74,47.6,47.67,13688.0,40.8054,40.814,40.6943,40.7542,13688.0
2021-06-11 15:00:00,47.68,47.7,47.59,47.64,23421.0,40.7627,40.7798,40.6858,40.7285,23421.0
2021-06-11 15:30:00,47.64,47.78,47.55,47.78,112621.0,40.7285,40.8482,40.6516,40.8482,112621.0
2021-06-14 09:30:00,47.76,48.15,47.66,47.67,42318.0,40.8311,41.1645,40.7456,40.7542,42318.0
2021-06-14 10:00:00,47.67,47.72,47.5,47.51,40959.0,40.7542,40.7969,40.6088,40.6174,40959.0
2021-06-14 10:30:00,47.46,47.56,47.4,47.5,26907.0,40.5746,40.6601,40.5233,40.6088,26907.0
2021-06-14 11:00:00,47.49,47.54,47.1,47.16,15768.0,40.6003,40.643,40.2668,40.3181,15768.0
2021-06-14 11:30:00,47.16,47.26,46.95,47.13,24237.0,40.3181,40.4036,40.1386,40.2925,24237.0
2021-06-14 12:00:00,47.14,47.21,46.98,47.06,13863.0,40.301,40.3609,40.1643,40.2326,13863.0
2021-06-14 12:30:00,47.04,47.08,46.95,47.05,10081.0,40.2155,40.2497,40.1386,40.2241,10081.0
2021-06-14 13:00:00,47.04,47.2,47.0,47.2,24845.0,40.2155,40.3523,40.1814,40.3523,24845.0
2021-06-14 13:30:00,47.2,47.22,46.95,46.95,23667.0,40.3523,40.3694,40.1386,40.1386,23667.0
2021-06-14 14:00:00,46.94,46.99,46.71,46.73,24768.0,40.1301,40.1728,39.9334,39.9505,24768.0
2021-06-14 14:30:00,46.72,46.87,46.6,46.79,21971.0,39.942,40.0702,39.8394,40.0018,21971.0
2021-06-14 15:00:00,46.82,46.85,46.69,46.7,23695.0,40.0275,40.0531,39.9163,39.9249,23695.0
2021-06-14 15:30:00,46.7,46.89,46.7,46.89,76929.0,39.9249,40.0873,39.9249,40.0873,76929.0
2021-06-15 09:30:00,47.13,47.33,46.8,47.02,38059.0,40.2925,40.4635,40.0104,40.1985,38059.0
2021-06-15 10:00:00,47.03,47.12,46.73,46.75,17550.0,40.207,40.2839,39.9505,39.9676,17550.0
2021-06-15 10:30:00,46.75,46.84,46.64,46.67,13610.0,39.9676,40.0446,39.8736,39.8992,13610.0
2021-06-15 11:00:00,46.65,46.82,46.55,46.74,12721.0,39.8821,40.0275,39.7966,39.9591,12721.0
2021-06-15 11:30:00,46.68,46.68,46.46,46.49,10353.0,39.9078,39.9078,39.7197,39.7453,10353.0
2021-06-15 12:00:00,46.48,46.72,46.48,46.71,10701.0,39.7368,39.942,39.7368,39.9334,10701.0
2021-06-15 12:30:00,46.72,47.1,46.71,47.1,21847.0,39.942,40.2668,39.9334,40.2668,21847.0
2021-06-15 13:00:00,47.1,47.28,47.05,47.21,32977.0,40.2668,40.4207,40.2241,40.3609,32977.0
2021-06-15 13:30:00,47.21,47.53,47.17,47.44,41581.0,40.3609,40.6345,40.3267,40.5575,41581.0
2021-06-15 14:00:00,47.46,47.75,47.45,47.56,35726.0,40.5746,40.8225,40.5661,40.6601,35726.0
2021-06-15 14:30:00,47.51,47.56,47.4,47.53,63851.0,40.6174,40.6601,40.5233,40.6345,63851.0
2021-06-15 15:00:00,47.53,47.53,47.24,47.26,44899.0,40.6345,40.6345,40.3865,40.4036,44899.0
2021-06-15 15:30:00,47.27,47.37,47.12,47.26,111236.0,40.4122,40.4977,40.2839,40.4036,111236.0
2021-06-16 09:30:00,46.46,46.48,46.07,46.19,67754.0,39.9954,40.0126,39.6596,39.7629,67754.0
2021-06-16 10:00:00,46.19,46.37,46.12,46.2,28931.0,39.7629,39.9179,39.7027,39.7715,28931.0
2021-06-16 10:30:00,46.2,46.66,46.19,46.5,17947.0,39.7715,40.1675,39.7629,40.0298,17947.0
2021-06-16 11:00:00,46.49,46.78,46.48,46.78,24823.0,40.0212,40.2708,40.0126,40.2708,24823.0
2021-06-16 11:30:00,46.78,46.87,46.75,46.81,5033.0,40.2708,40.3483,40.245,40.2967,5033.0
2021-06-16 12:00:00,46.82,46.84,46.61,46.62,6761.0,40.3053,40.3225,40.1245,40.1331,6761.0
2021-06-16 12:30:00,46.6,46.6,46.42,46.52,42408.0,40.1159,40.1159,39.9609,40.047,42408.0
2021-06-16 13:00:00,46.53,46.56,46.4,46.41,9382.0,40.0556,40.0814,39.9437,39.9523,9382.0
2021-06-16 13:30:00,46.41,46.7,46.38,46.65,26410.0,39.9523,40.202,39.9265,40.1589,26410.0
2021-06-16 14:00:00,46.61,47.79,46.49,47.75,55039.0,40.1245,41.1403,40.0212,41.1059,55039.0
2021-06-16 14:30:00,47.75,47.75,47.34,47.56,57523.0,41.1059,41.1059,40.7529,40.9423,57523.0
2021-06-16 15:00:00,47.53,47.9,47.45,47.67,58424.0,40.9165,41.235,40.8476,41.037,58424.0
2021-06-16 15:30:00,47.67,47.79,47.54,47.56,109274.0,41.037,41.1403,40.9251,40.9423,109274.0
2021-06-17 09:30:00,47.89,47.89,46.89,46.89,23375.0,41.2264,41.2264,40.3655,40.3655,23375.0
2021-06-17 10:00:00,46.89,46.99,46.28,46.32,39579.0,40.3655,40.4516,39.8404,39.8748,39579.0
2021-06-17 10:30:00,46.25,46.43,45.96,45.99,22231.0,39.8146,39.9695,39.5649,39.5907,22231.0
2021-06-17 11:00:00,45.93,45.93,45.13,45.22,35666.0,39.5391,39.5391,38.8504,38.9279,35666.0
2021-06-17 11:30:00,45.23,45.32,44.58,44.64,103676.0,38.9365,39.014,38.3769,38.4286,103676.0
2021-06-17 12:00:00,44.61,44.8,44.38,44.43,154177.0,38.4028,38.5663,38.2048,38.2478,154177.0
2021-06-17 12:30:00,44.46,44.72,44.41,44.59,59603.0,38.2736,38.4975,38.2306,38.3856,59603.0
2021-06-17 13:00:00,44.64,44.78,44.57,44.64,108383.0,38.4286,38.5491,38.3683,38.4286,108383.0
2021-06-17 13:30:00,44.62,44.82,44.55,44.69,72869.0,38.4114,38.5835,38.3511,38.4716,72869.0
2021-06-17 14:00:00,44.69,44.83,44.49,44.51,87341.0,38.4716,38.5922,38.2995,38.3167,87341.0
2021-06-17 14:30:00,44.5,44.54,44.35,44.47,66941.0,38.3081,38.3425,38.1789,38.2822,66941.0
2021-06-17 15:00:00,44.48,44.63,44.37,44.58,83851.0,38.2909,38.42,38.1962,38.3769,83851.0
2021-06-17 15:30:00,44.59,44.78,44.36,44.42,262363.0,38.3856,38.5491,38.1876,38.2392,262363.0
2021-06-18 09:30:00,43.69,44.05,42.98,43.46,286888.0,37.6108,37.9207,36.9996,37.4128,286888.0
2021-06-18 10:00:00,43.5,43.66,42.77,42.81,82577.0,37.4472,37.585,36.8188,36.8532,82577.0
2021-06-18 10:30:00,42.85,43.21,42.73,43.13,36746.0,36.8877,37.1976,36.7844,37.1287,36746.0
2021-06-18 11:00:00,43.12,43.6,43.03,43.37,88095.0,37.1201,37.5333,37.0426,37.3353,88095.0
2021-06-18 11:30:00,43.41,43.97,43.41,43.88,72718.0,37.3697,37.8518,37.3697,37.7743,72718.0
2021-06-18 12:00:00,43.86,43.87,43.6,43.73,38797.0,37.7571,37.7657,37.5333,37.6452,38797.0
2021-06-18 12:30:00,43.71,43.73,43.15,43.19,80189.0,37.628,37.6452,37.1459,37.1804,80189.0
2021-06-18 13:00:00,43.16,43.3,43.11,43.25,164562.0,37.1545,37.275,37.1115,37.232,164562.0
2021-06-18 13:30:00,43.25,43.43,43.22,43.25,38973.0,37.232,37.387,37.2062,37.232,38973.0
2021-06-18 14:00:00,43.27,43.36,43.14,43.18,48099.0,37.2492,37.3267,37.1373,37.1717,48099.0
2021-06-18 14:30:00,43.18,43.18,42.78,42.81,46891.0,37.1717,37.1717,36.8274,36.8532,46891.0
2021-06-18 15:00:00,42.84,43.07,42.81,42.87,108552.0,36.8791,37.0771,36.8532,36.9049,108552.0
2021-06-18 15:30:00,42.9,43.06,42.71,42.73,336203.0,36.9307,37.0684,36.7671,36.7844,336203.0
2021-06-21 09:30:00,43.47,44.1,43.37,43.87,64648.0,37.4214,37.9637,37.3353,37.7657,64648.0
2021-06-21 10:00:00,43.88,44.5,43.84,44.48,65637.0,37.7743,38.3081,37.7399,38.2909,65637.0
2021-06-21 10:30:00,44.49,44.77,44.42,44.5,51762.0,38.2995,38.5405,38.2392,38.3081,51762.0
2021-06-21 11:00:00,44.49,44.52,44.08,44.29,41253.0,38.2995,38.3253,37.9465,38.1273,41253.0
2021-06-21 11:30:00,44.28,44.57,44.28,44.46,33249.0,38.1187,38.3683,38.1187,38.2736,33249.0
2021-06-21 12:00:00,44.47,44.52,44.31,44.32,36700.0,38.2822,38.3253,38.1445,38.1531,36700.0
2021-06-21 12:30:00,44.33,44.35,44.14,44.33,84814.0,38.1617,38.1789,37.9982,38.1617,84814.0
2021-06-21 13:00:00,44.33,44.45,44.32,44.41,33299.0,38.1617,38.265,38.1531,38.2306,33299.0
2021-06-21 13:30:00,44.42,44.44,44.35,44.42,31588.0,38.2392,38.2564,38.1789,38.2392,31588.0
2021-06-21 14:00:00,44.42,44.48,44.39,44.39,18426.0,38.2392,38.2909,38.2134,38.2134,18426.0
2021-06-21 14:30:00,44.39,44.42,44.29,44.38,26493.0,38.2134,38.2392,38.1273,38.2048,26493.0
2021-06-21 15:00:00,44.4,44.59,44.37,44.55,32138.0,38.222,38.3856,38.1962,38.3511,32138.0
2021-06-21 15:30:00,44.56,44.65,44.42,44.63,106441.0,38.3597,38.4372,38.2392,38.42,106441.0
2021-06-22 09:30:00,44.45,44.45,43.74,44.17,43704.0,38.265,38.265,37.6538,38.024,43704.0
2021-06-22 10:00:00,44.12,44.18,43.93,44.05,112299.0,37.9809,38.0326,37.8174,37.9207,112299.0
2021-06-22 10:30:00,44.07,44.28,43.87,44.28,22085.0,37.9379,38.1187,37.7657,38.1187,22085.0
2021-06-22 11:00:00,44.27,44.46,44.22,44.32,34898.0,38.1101,38.2736,38.067,38.1531,34898.0
2021-06-22 11:30:00,44.29,44.4,44.19,44.34,24362.0,38.1273,38.222,38.0412,38.1703,24362.0
2021-06-22 12:00:00,44.35,44.53,44.34,44.45,23174.0,38.1789,38.3339,38.1703,38.265,23174.0
2021-06-22 12:30:00,44.45,44.47,44.29,44.31,44175.0,38.265,38.2822,38.1273,38.1445,44175.0
2021-06-22 13:00:00,44.31,44.53,44.31,44.48,12970.0,38.1445,38.3339,38.1445,38.2909,12970.0
2021-06-22 13:30:00,44.48,44.55,44.42,44.55,14489.0,38.2909,38.3511,38.2392,38.3511,14489.0
2021-06-22 14:00:00,44.53,44.67,44.48,44.63,22884.0,38.3339,38.4544,38.2909,38.42,22884.0
2021-06-22 14:30:00,44.62,44.68,44.59,44.64,16875.0,38.4114,38.463,38.3856,38.4286,16875.0
2021-06-22 15:00:00,44.65,44.77,44.58,44.6,73397.0,38.4372,38.5405,38.3769,38.3942,73397.0
2021-06-22 15:30:00,44.6,44.65,44.27,44.27,328096.0,38.3942,38.4372,38.1101,38.1101,328096.0
2021-06-23 09:30:00,44.54,44.8,44.45,44.47,18359.0,38.3425,38.5663,38.265,38.2822,18359.0
2021-06-23 10:00:00,44.46,44.74,44.41,44.54,19528.0,38.2736,38.5147,38.2306,38.3425,19528.0
2021-06-23 10:30:00,44.55,44.65,44.27,44.53,24578.0,38.3511,38.4372,38.1101,38.3339,24578.0
2021-06-23 11:00:00,44.53,44.87,44.53,44.83,48830.0,38.3339,38.6266,38.3339,38.5922,48830.0
2021-06-23 11:30:00,44.8,44.8,44.54,44.59,53277.0,38.5663,38.5663,38.3425,38.3856,53277.0
2021-06-23 12:00:00,44.59,44.74,44.58,44.67,34706.0,38.3856,38.5147,38.3769,38.4544,34706.0
2021-06-23 12:30:00,44.68,44.73,44.56,44.64,22042.0,38.463,38.5061,38.3597,38.4286,22042.0
2021-06-23 13:00:00,44.67,44.78,44.66,44.76,23582.0,38.4544,38.5491,38.4458,38.5319,23582.0
2021-06-23 13:30:00,44.75,44.88,44.72,44.88,27045.0,38.5233,38.6352,38.4975,38.6352,27045.0
2021-06-23 14:00:00,44.86,44.97,44.79,44.91,22345.0,38.618,38.7127,38.5577,38.661,22345.0
2021-06-23 14:30:00,44.9,44.94,44.82,44.9,17374.0,38.6524,38.6869,38.5835,38.6524,17374.0
2021-06-23 15:00:00,44.91,44.94,44.81,44.92,22593.0,38.661,38.6869,38.5749,38.6696,22593.0
2021-06-23 15:30:00,44.9,44.92,44.45,44.48,140881.0,38.6524,38.6696,38.265,38.2909,140881.0
2021-06-24 09:30:00,44.84,44.84,44.23,44.24,19007.0,38.6008,38.6008,38.0756,38.0843,19007.0
2021-06-24 10:00:00,44.28,44.75,44.2,44.62,32338.0,38.1187,38.5233,38.0498,38.4114,32338.0
2021-06-24 10:30:00,44.61,44.71,44.5,44.7,45913.0,38.4028,38.4889,38.3081,38.4802,45913.0
2021-06-24 11:00:00,44.74,45.07,44.74,44.98,31105.0,38.5147,38.7988,38.5147,38.7213,31105.0
2021-06-24 11:30:00,44.98,45.1,44.85,44.86,31255.0,38.7213,38.8246,38.6094,38.618,31255.0
2021-06-24 12:00:00,44.93,44.93,44.65,44.85,20597.0,38.6782,38.6782,38.4372,38.6094,20597.0
2021-06-24 12:30:00,44.86,45.09,44.83,45.0,12407.0,38.618,38.816,38.5922,38.7385,12407.0
2021-06-24 13:00:00,45.04,45.1,44.92,44.92,16457.0,38.7729,38.8246,38.6696,38.6696,16457.0
2021-06-24 13:30:00,44.93,45.19,44.93,45.17,29166.0,38.6782,38.9021,38.6782,38.8848,29166.0
2021-06-24 14:00:00,45.19,45.24,45.14,45.23,21300.0,38.9021,38.9451,38.859,38.9365,21300.0
2021-06-24 14:30:00,45.23,45.27,45.18,45.23,39146.0,38.9365,38.9709,38.8935,38.9365,39146.0
2021-06-24 15:00:00,45.23,45.52,45.21,45.44,44859.0,38.9365,39.1861,38.9193,39.1173,44859.0
2021-06-24 15:30:00,45.45,45.5,45.33,45.38,133759.0,39.1259,39.1689,39.0226,39.0656,133759.0
2021-06-25 09:30:00,45.32,45.58,45.0,45.5,33877.0,39.014,39.2378,38.7385,39.1689,33877.0
2021-06-25 10:00:00,45.5,45.79,45.28,45.37,17195.0,39.1689,39.4186,38.9795,39.057,17195.0
2021-06-25 10:30:00,45.38,45.44,45.28,45.39,9163.0,39.0656,39.1173,38.9795,39.0742,9163.0
2021-06-25 11:00:00,45.37,45.63,45.37,45.6,13632.0,39.057,39.2808,39.057,39.255,13632.0
2021-06-25 11:30:00,45.61,45.67,45.52,45.65,11981.0,39.2636,39.3153,39.1861,39.2981,11981.0
2021-06-25 12:00:00,45.68,45.72,45.53,45.53,11618.0,39.3239,39.3583,39.1948,39.1948,11618.0
2021-06-25 12:30:00,45.53,45.65,45.48,45.61,27435.0,39.1948,39.2981,39.1517,39.2636,27435.0
2021-06-25 13:00:00,45.61,45.61,45.41,45.45,20710.0,39.2636,39.2636,39.0915,39.1259,20710.0
2021-06-25 13:30:00,45.44,45.71,45.44,45.68,16564.0,39.1173,39.3497,39.1173,39.3239,16564.0
2021-06-25 14:00:00,45.68,45.8,45.66,45.77,18135.0,39.3239,39.4272,39.3067,39.4014,18135.0
2021-06-25 14:30:00,45.77,45.86,45.69,45.82,47949.0,39.4014,39.4788,39.3325,39.4444,47949.0
2021-06-25 15:00:00,45.84,46.11,45.83,46.04,78110.0,39.4616,39.6941,39.453,39.6338,78110.0
2021-06-25 15:30:00,46.05,46.22,45.88,46.07,309156.0,39.6424,39.7887,39.4961,39.6596,309156.0
2021-06-28 09:30:00,45.67,45.67,44.8,45.12,55010.0,39.3153,39.3153,38.5663,38.8418,55010.0
2021-06-28 10:00:00,45.06,45.11,44.59,44.61,22507.0,38.7902,38.8332,38.3856,38.4028,22507.0
2021-06-28 10:30:00,44.63,44.73,44.36,44.72,22154.0,38.42,38.5061,38.1876,38.4975,22154.0
2021-06-28 11:00:00,44.71,44.8,44.46,44.48,17078.0,38.4889,38.5663,38.2736,38.2909,17078.0
2021-06-28 11:30:00,44.48,44.5,44.31,44.5,20036.0,38.2909,38.3081,38.1445,38.3081,20036.0
2021-06-28 12:00:00,44.48,44.53,44.26,44.27,22349.0,38.2909,38.3339,38.1015,38.1101,22349.0
2021-06-28 12:30:00,44.28,44.48,44.25,44.43,28644.0,38.1187,38.2909,38.0929,38.2478,28644.0
2021-06-28 13:00:00,44.43,44.43,44.09,44.18,21628.0,38.2478,38.2478,37.9551,38.0326,21628.0
2021-06-28 13:30:00,44.18,44.42,44.15,44.35,26575.0,38.0326,38.2392,38.0068,38.1789,26575.0
2021-06-28 14:00:00,44.36,44.57,44.35,44.5,25717.0,38.1876,38.3683,38.1789,38.3081,25717.0
2021-06-28 14:30:00,44.52,44.55,44.24,44.24,30235.0,38.3253,38.3511,38.0843,38.0843,30235.0
2021-06-28 15:00:00,44.27,44.34,44.13,44.18,54726.0,38.1101,38.1703,37.9896,38.0326,54726.0
2021-06-28 15:30:00,44.21,44.33,44.09,44.24,168118.0,38.0584,38.1617,37.9551,38.0843,168118.0
2021-06-29 09:30:00,44.78,45.07,44.36,44.56,41835.0,38.5491,38.7988,38.1876,38.3597,41835.0
2021-06-29 10:00:00,44.56,44.71,44.39,44.7,14222.0,38.3597,38.4889,38.2134,38.4802,14222.0
2021-06-29 10:30:00,44.68,44.75,44.31,44.33,26442.0,38.463,38.5233,38.1445,38.1617,26442.0
2021-06-29 11:00:00,44.36,44.63,44.36,44.44,24180.0,38.1876,38.42,38.1876,38.2564,24180.0
2021-06-29 11:30:00,44.44,44.53,44.3,44.35,45111.0,38.2564,38.3339,38.1359,38.1789,45111.0
2021-06-29 12:00:00,44.35,44.36,43.92,43.92,26817.0,38.1789,38.1876,37.8088,37.8088,26817.0
2021-06-29 12:30:00,43.93,43.98,43.79,43.81,49895.0,37.8174,37.8604,37.6969,37.7141,49895.0
2021-06-29 13:00:00,43.82,43.85,43.69,43.85,30151.0,37.7227,37.7485,37.6108,37.7485,30151.0
2021-06-29 13:30:00,43.83,43.88,43.71,43.8,51527.0,37.7313,37.7743,37.628,37.7055,51527.0
2021-06-29 14:00:00,43.8,43.81,43.63,43.63,40159.0,37.7055,37.7141,37.5591,37.5591,40159.0
2021-06-29 14:30:00,43.64,43.67,43.37,43.67,48256.0,37.5677,37.5936,37.3353,37.5936,48256.0
2021-06-29 15:00:00,43.67,43.85,43.64,43.76,60568.0,37.5936,37.7485,37.5677,37.671,60568.0
2021-06-29 15:30:00,43.75,43.83,43.65,43.79,239286.0,37.6624,37.7313,37.5763,37.6969,239286.0
2021-06-30 09:30:00,43.68,44.15,43.68,44.02,23377.0,37.6022,38.0068,37.6022,37.8949,23377.0
2021-06-30 10:00:00,44.01,44.1,43.83,43.91,17862.0,37.8863,37.9637,37.7313,37.8002,17862.0
2021-06-30 10:30:00,43.94,44.08,43.82,43.9,21450.0,37.826,37.9465,37.7227,37.7916,21450.0
2021-06-30 11:00:00,43.91,43.96,43.7,43.9,20009.0,37.8002,37.8432,37.6194,37.7916,20009.0
2021-06-30 11:30:00,43.92,44.06,43.82,43.85,17903.0,37.8088,37.9293,37.7227,37.7485,17903.0
2021-06-30 12:00:00,43.83,44.01,43.83,43.96,23437.0,37.7313,37.8863,37.7313,37.8432,23437.0
2021-06-30 12:30:00,43.98,44.11,43.98,44.02,37748.0,37.8604,37.9723,37.8604,37.8949,37748.0
2021-06-30 13:00:00,44.01,44.02,43.73,43.79,18845.0,37.8863,37.8949,37.6452,37.6969,18845.0
2021-06-30 13:30:00,43.8,43.81,43.66,43.77,19667.0,37.7055,37.7141,37.585,37.6797,19667.0
2021-06-30 14:00:00,43.78,43.96,43.77,43.91,38384.0,37.6883,37.8432,37.6797,37.8002,38384.0
2021-06-30 14:30:00,43.93,43.99,43.8,43.97,23096.0,37.8174,37.869,37.7055,37.8518,23096.0
2021-06-30 15:00:00,43.98,43.99,43.83,43.95,24231.0,37.8604,37.869,37.7313,37.8346,24231.0
2021-06-30 15:30:00,43.93,43.95,43.81,43.87,94092.0,37.8174,37.8346,37.7141,37.7657,94092.0
2021-07-01 09:30:00,44.3,44.55,44.05,44.27,44148.0,38.1359,38.3511,37.9207,38.1101,44148.0
2021-07-01 10:00:00,44.27,44.79,44.14,44.55,30706.0,38.1101,38.5577,37.9982,38.3511,30706.0
2021-07-01 10:30:00,44.54,44.54,44.3,44.41,16048.0,38.3425,38.3425,38.1359,38.2306,16048.0
2021-07-01 11:00:00,44.34,44.65,44.34,44.65,22316.0,38.1703,38.4372,38.1703,38.4372,22316.0
2021-07-01 11:30:00,44.69,44.69,44.55,44.61,20567.0,38.4716,38.4716,38.3511,38.4028,20567.0
2021-07-01 12:00:00,44.63,44.73,44.55,44.73,17695.0,38.42,38.5061,38.3511,38.5061,17695.0
2021-07-01 12:30:00,44.76,44.83,44.72,44.75,22801.0,38.5319,38.5922,38.4975,38.5233,22801.0
2021-07-01 13:00:00,44.75,44.87,44.75,44.82,22865.0,38.5233,38.6266,38.5233,38.5835,22865.0
2021-07-01 13:30:00,44.82,44.84,44.62,44.73,33200.0,38.5835,38.6008,38.4114,38.5061,33200.0
2021-07-01 14:00:00,44.73,44.75,44.5,44.75,22207.0,38.5061,38.5233,38.3081,38.5233,22207.0
2021-07-01 14:30:00,44.72,44.78,44.65,44.71,19918.0,38.4975,38.5491,38.4372,38.4889,19918.0
2021-07-01 15:00:00,44.69,44.73,44.6,44.61,23906.0,38.4716,38.5061,38.3942,38.4028,23906.0
2021-07-01 15:30:00,44.61,44.65,44.43,44.52,151184.0,38.4028,38.4372,38.2478,38.3253,151184.0
2021-07-02 09:30:00,44.28,44.41,44.0,44.0,20029.0,38.1187,38.2306,37.8776,37.8776,20029.0
2021-07-02 10:00:00,43.96,44.03,43.79,44.03,23111.0,37.8432,37.9035,37.6969,37.9035,23111.0
2021-07-02 10:30:00,44.04,44.11,43.87,43.94,39711.0,37.9121,37.9723,37.7657,37.826,39711.0
2021-07-02 11:00:00,43.92,44.02,43.85,44.0,16251.0,37.8088,37.8949,37.7485,37.8776,16251.0
2021-07-02 11:30:00,43.98,43.98,43.67,43.8,20579.0,37.8604,37.8604,37.5936,37.7055,20579.0
2021-07-02 12:00:00,43.81,44.01,43.77,43.94,48816.0,37.7141,37.8863,37.6797,37.826,48816.0
2021-07-02 12:30:00,43.93,44.19,43.92,44.14,18118.0,37.8174,38.0412,37.8088,37.9982,18118.0
2021-07-02 13:00:00,44.16,44.28,44.16,44.23,11698.0,38.0154,38.1187,38.0154,38.0756,11698.0
2021-07-02 13:30:00,44.25,44.25,44.09,44.13,12862.0,38.0929,38.0929,37.9551,37.9896,12862.0
2021-07-02 14:00:00,44.13,44.26,44.1,44.22,23413.0,37.9896,38.1015,37.9637,38.067,23413.0
2021-07-02 14:30:00,44.22,44.23,44.12,44.15,15332.0,38.067,38.0756,37.9809,38.0068,15332.0
2021-07-02 15:00:00,44.15,44.17,44.03,44.1,17732.0,38.0068,38.024,37.9035,37.9637,17732.0
2021-07-02 15:30:00,44.1,44.17,44.03,44.14,106510.0,37.9637,38.024,37.9035,37.9982,106510.0
2021-07-06 09:30:00,43.52,43.84,42.92,43.01,47745.0,37.4644,37.7399,36.9479,37.0254,47745.0
2021-07-06 10:00:00,43.04,43.04,42.33,42.49,84014.0,37.0512,37.0512,36.44,36.5778,84014.0
2021-07-06 10:30:00,42.47,42.71,42.23,42.29,55740.0,36.5605,36.7671,36.3539,36.4056,55740.0
2021-07-06 11:00:00,42.28,42.44,42.18,42.38,18317.0,36.397,36.5347,36.3109,36.4831,18317.0
2021-07-06 11:30:00,42.37,42.65,42.33,42.45,53305.0,36.4745,36.7155,36.44,36.5433,53305.0
2021-07-06 12:00:00,42.43,42.67,42.34,42.4,24989.0,36.5261,36.7327,36.4486,36.5003,24989.0
2021-07-06 12:30:00,42.42,42.5,42.3,42.36,27287.0,36.5175,36.5864,36.4142,36.4658,27287.0
2021-07-06 13:00:00,42.46,42.62,42.42,42.53,11330.0,36.5519,36.6897,36.5175,36.6122,11330.0
2021-07-06 13:30:00,42.55,42.79,42.55,42.79,22035.0,36.6294,36.836,36.6294,36.836,22035.0
2021-07-06 14:00:00,42.8,42.84,42.63,42.66,56477.0,36.8446,36.8791,36.6983,36.7241,56477.0
2021-07-06 14:30:00,42.68,42.75,42.64,42.64,34788.0,36.7413,36.8016,36.7069,36.7069,34788.0
2021-07-06 15:00:00,42.66,42.72,42.63,42.69,39467.0,36.7241,36.7758,36.6983,36.7499,39467.0
2021-07-06 15:30:00,42.68,42.77,42.61,42.61,127290.0,36.7413,36.8188,36.6811,36.6811,127290.0
2021-07-07 09:30:00,42.01,42.85,41.85,42.37,61492.0,36.1645,36.8877,36.0268,36.4745,61492.0
2021-07-07 10:00:00,42.33,42.42,42.15,42.23,39585.0,36.44,36.5175,36.2851,36.3539,39585.0
2021-07-07 10:30:00,42.25,42.41,42.05,42.3,45996.0,36.3711,36.5089,36.199,36.4142,45996.0
2021-07-07 11:00:00,42.23,42.65,42.2,42.65,29618.0,36.3539,36.7155,36.3281,36.7155,29618.0
2021-07-07 11:30:00,42.64,42.77,42.49,42.57,20828.0,36.7069,36.8188,36.5778,36.6466,20828.0
2021-07-07 12:00:00,42.54,42.57,42.37,42.39,54915.0,36.6208,36.6466,36.4745,36.4917,54915.0
2021-07-07 12:30:00,42.43,42.7,42.4,42.57,42195.0,36.5261,36.7585,36.5003,36.6466,42195.0
2021-07-07 13:00:00,42.6,42.68,42.47,42.5,22468.0,36.6724,36.7413,36.5605,36.5864,22468.0
2021-07-07 13:30:00,42.49,42.63,42.49,42.49,21550.0,36.5778,36.6983,36.5778,36.5778,21550.0
2021-07-07 14:00:00,42.52,42.61,42.4,42.53,32753.0,36.6036,36.6811,36.5003,36.6122,32753.0
2021-07-07 14:30:00,42.51,42.56,42.35,42.55,47298.0,36.595,36.638,36.4572,36.6294,47298.0
2021-07-07 15:00:00,42.54,42.7,42.54,42.6,53555.0,36.6208,36.7585,36.6208,36.6724,53555.0
2021-07-07 15:30:00,42.59,42.65,42.43,42.46,133132.0,36.6638,36.7155,36.5261,36.5519,133132.0
2021-07-08 09:30:00,41.51,41.86,41.3,41.45,62837.0,35.7341,36.0354,35.5533,35.6825,62837.0
2021-07-08 10:00:00,41.41,41.61,41.0,41.61,71625.0,35.648,35.8202,35.2951,35.8202,71625.0
2021-07-08 10:30:00,41.66,41.89,41.53,41.81,53403.0,35.8632,36.0612,35.7513,35.9924,53403.0
2021-07-08 11:00:00,41.8,42.21,41.79,42.11,68808.0,35.9838,36.3367,35.9752,36.2506,68808.0
2021-07-08 11:30:00,42.13,42.36,42.07,42.35,61030.0,36.2678,36.4658,36.2162,36.4572,61030.0
2021-07-08 12:00:00,42.36,42.55,42.3,42.42,48487.0,36.4658,36.6294,36.4142,36.5175,48487.0
2021-07-08 12:30:00,42.42,42.48,42.34,42.48,42706.0,36.5175,36.5691,36.4486,36.5691,42706.0
2021-07-08 13:00:00,42.51,42.51,42.13,42.23,46191.0,36.595,36.595,36.2678,36.3539,46191.0
2021-07-08 13:30:00,42.23,42.27,42.12,42.23,116599.0,36.3539,36.3884,36.2592,36.3539,116599.0
2021-07-08 14:00:00,42.23,42.24,42.0,42.01,83791.0,36.3539,36.3625,36.1559,36.1645,83791.0
2021-07-08 14:30:00,42.0,42.06,41.92,42.03,87999.0,36.1559,36.2076,36.0871,36.1818,87999.0
2021-07-08 15:00:00,42.03,42.22,42.03,42.17,73382.0,36.1818,36.3453,36.1818,36.3023,73382.0
2021-07-08 15:30:00,42.17,42.25,41.85,42.15,276779.0,36.3023,36.3711,36.0268,36.2851,276779.0
2021-07-09 09:30:00,43.23,43.43,42.85,43.4,27473.0,37.2148,37.387,36.8877,37.3611,27473.0
2021-07-09 10:00:00,43.44,43.69,43.37,43.69,26950.0,37.3956,37.6108,37.3353,37.6108,26950.0
2021-07-09 10:30:00,43.7,43.73,43.18,43.22,18007.0,37.6194,37.6452,37.1717,37.2062,18007.0
2021-07-09 11:00:00,43.2,43.44,43.19,43.32,17271.0,37.189,37.3956,37.1804,37.2923,17271.0
2021-07-09 11:30:00,43.35,43.52,43.32,43.42,28078.0,37.3181,37.4644,37.2923,37.3784,28078.0
2021-07-09 12:00:00,43.45,43.46,43.33,43.39,21370.0,37.4042,37.4128,37.3009,37.3525,21370.0
2021-07-09 12:30:00,43.38,43.62,43.36,43.54,24941.0,37.3439,37.5505,37.3267,37.4817,24941.0
2021-07-09 13:00:00,43.58,43.64,43.49,43.6,22083.0,37.5161,37.5677,37.4386,37.5333,22083.0
2021-07-09 13:30:00,43.6,43.62,43.48,43.59,31064.0,37.5333,37.5505,37.43,37.5247,31064.0
2021-07-09 14:00:00,43.6,43.82,43.56,43.8,34145.0,37.5333,37.7227,37.4989,37.7055,34145.0
2021-07-09 14:30:00,43.79,43.81,43.69,43.78,28608.0,37.6969,37.7141,37.6108,37.6883,28608.0
2021-07-09 15:00:00,43.79,43.96,43.78,43.92,41147.0,37.6969,37.8432,37.6883,37.8088,41147.0
2021-07-09 15:30:00,43.91,44.09,43.89,44.03,191902.0,37.8002,37.9551,37.783,37.9035,191902.0
2021-07-12 09:30:00,43.31,43.66,42.92,43.66,47685.0,37.2837,37.585,36.9479,37.585,47685.0
2021-07-12 10:00:00,43.67,43.97,43.67,43.88,53225.0,37.5936,37.8518,37.5936,37.7743,53225.0
2021-07-12 10:30:00,43.92,44.02,43.61,43.79,17040.0,37.8088,37.8949,37.5419,37.6969,17040.0
2021-07-12 11:00:00,43.79,43.92,43.64,43.91,19607.0,37.6969,37.8088,37.5677,37.8002,19607.0
2021-07-12 11:30:00,43.88,44.11,43.83,44.11,15603.0,37.7743,37.9723,37.7313,37.9723,15603.0
2021-07-12 12:00:00,44.12,44.18,44.03,44.03,11323.0,37.9809,38.0326,37.9035,37.9035,11323.0
2021-07-12 12:30:00,44.03,44.17,43.99,44.11,10555.0,37.9035,38.024,37.869,37.9723,10555.0
2021-07-12 13:00:00,44.13,44.32,44.12,44.31,12064.0,37.9896,38.1531,37.9809,38.1445,12064.0
2021-07-12 13:30:00,44.3,44.41,44.3,44.32,11517.0,38.1359,38.2306,38.1359,38.1531,11517.0
2021-07-12 14:00:00,44.3,44.38,44.2,44.38,30215.0,38.1359,38.2048,38.0498,38.2048,30215.0
2021-07-12 14:30:00,44.38,44.4,44.31,44.35,16563.0,38.2048,38.222,38.1445,38.1789,16563.0
2021-07-12 15:00:00,44.34,44.37,44.21,44.34,25736.0,38.1703,38.1962,38.0584,38.1703,25736.0
2021-07-12 15:30:00,44.3,44.39,44.19,44.28,93482.0,38.1359,38.2134,38.0412,38.1187,93482.0
2021-07-13 09:30:00,44.08,44.13,43.59,43.7,24771.0,37.9465,37.9896,37.5247,37.6194,24771.0
2021-07-13 10:00:00,43.61,43.61,43.3,43.37,21782.0,37.5419,37.5419,37.275,37.3353,21782.0
2021-07-13 10:30:00,43.32,43.47,43.17,43.36,30166.0,37.2923,37.4214,37.1631,37.3267,30166.0
2021-07-13 11:00:00,43.39,43.4,43.2,43.31,19608.0,37.3525,37.3611,37.189,37.2837,19608.0
2021-07-13 11:30:00,43.32,43.52,43.23,43.52,18224.0,37.2923,37.4644,37.2148,37.4644,18224.0
2021-07-13 12:00:00,43.53,43.69,43.46,43.52,25494.0,37.473,37.6108,37.4128,37.4644,25494.0
2021-07-13 12:30:00,43.5,43.6,43.41,43.41,17645.0,37.4472,37.5333,37.3697,37.3697,17645.0
2021-07-13 13:00:00,43.42,43.71,43.42,43.65,17472.0,37.3784,37.628,37.3784,37.5763,17472.0
2021-07-13 13:30:00,43.68,43.75,43.57,43.71,33383.0,37.6022,37.6624,37.5075,37.628,33383.0
2021-07-13 14:00:00,43.67,43.82,43.65,43.72,28071.0,37.5936,37.7227,37.5763,37.6366,28071.0
2021-07-13 14:30:00,43.7,43.74,43.66,43.66,30064.0,37.6194,37.6538,37.585,37.585,30064.0
2021-07-13 15:00:00,43.66,43.82,43.61,43.64,38645.0,37.585,37.7227,37.5419,37.5677,38645.0
2021-07-13 15:30:00,43.63,43.7,43.47,43.5,129734.0,37.5591,37.6194,37.4214,37.4472,129734.0
2021-07-14 09:30:00,43.64,44.28,43.5,43.5,52430.0,37.5677,38.1187,37.4472,37.4472,52430.0
2021-07-14 10:00:00,43.57,43.57,43.14,43.17,35512.0,37.5075,37.5075,37.1373,37.1631,35512.0
2021-07-14 10:30:00,43.22,43.27,43.04,43.12,23519.0,37.2062,37.2492,37.0512,37.1201,23519.0
2021-07-14 11:00:00,43.1,43.14,42.85,43.03,24033.0,37.1029,37.1373,36.8877,37.0426,24033.0
2021-07-14 11:30:00,43.06,43.19,42.79,42.97,27660.0,37.0684,37.1804,36.836,36.991,27660.0
2021-07-14 12:00:00,42.97,43.29,42.97,43.27,15585.0,36.991,37.2664,36.991,37.2492,15585.0
2021-07-14 12:30:00,43.23,43.47,43.17,43.43,32183.0,37.2148,37.4214,37.1631,37.387,32183.0
2021-07-14 13:00:00,43.45,43.48,43.15,43.34,35996.0,37.4042,37.43,37.1459,37.3095,35996.0
2021-07-14 13:30:00,43.36,43.48,43.33,43.39,39821.0,37.3267,37.43,37.3009,37.3525,39821.0
2021-07-14 14:00:00,43.39,43.4,43.15,43.19,24763.0,37.3525,37.3611,37.1459,37.1804,24763.0
2021-07-14 14:30:00,43.22,43.46,43.15,43.42,34665.0,37.2062,37.4128,37.1459,37.3784,34665.0
2021-07-14 15:00:00,43.43,43.55,43.36,43.4,61860.0,37.387,37.4903,37.3267,37.3611,61860.0
2021-07-14 15:30:00,43.4,43.5,43.23,43.42,131359.0,37.3611,37.4472,37.2148,37.3784,131359.0
2021-07-15 09:30:00,42.84,43.59,42.61,43.46,110243.0,36.8791,37.5247,36.6811,37.4128,110243.0
2021-07-15 10:00:00,43.41,43.78,43.38,43.58,218245.0,37.3697,37.6883,37.3439,37.5161,218245.0
2021-07-15 10:30:00,43.54,44.18,43.52,44.13,77878.0,37.4817,38.0326,37.4644,37.9896,77878.0
2021-07-15 11:00:00,44.08,44.11,43.81,43.97,31344.0,37.9465,37.9723,37.7141,37.8518,31344.0
2021-07-15 11:30:00,43.97,44.27,43.91,44.09,37750.0,37.8518,38.1101,37.8002,37.9551,37750.0
2021-07-15 12:00:00,44.06,44.16,43.86,43.99,27923.0,37.9293,38.0154,37.7571,37.869,27923.0
2021-07-15 12:30:00,43.99,44.01,43.79,43.79,26365.0,37.869,37.8863,37.6969,37.6969,26365.0
2021-07-15 13:00:00,43.77,43.81,43.47,43.55,78730.0,37.6797,37.7141,37.4214,37.4903,78730.0
2021-07-15 13:30:00,43.53,43.57,43.35,43.37,59409.0,37.473,37.5075,37.3181,37.3353,59409.0
2021-07-15 14:00:00,43.39,43.63,43.35,43.63,43430.0,37.3525,37.5591,37.3181,37.5591,43430.0
2021-07-15 14:30:00,43.63,43.69,43.53,43.6,43423.0,37.5591,37.6108,37.473,37.5333,43423.0
2021-07-15 15:00:00,43.6,43.72,43.57,43.72,57048.0,37.5333,37.6366,37.5075,37.6366,57048.0
2021-07-15 15:30:00,43.71,43.97,43.69,43.95,152251.0,37.628,37.8518,37.6108,37.8346,152251.0
2021-07-16 09:30:00,44.17,44.22,43.59,43.66,44410.0,38.024,38.067,37.5247,37.585,44410.0
2021-07-16 10:00:00,43.64,43.65,43.36,43.44,34283.0,37.5677,37.5763,37.3267,37.3956,34283.0
2021-07-16 10:30:00,43.48,43.55,43.16,43.48,32949.0,37.43,37.4903,37.1545,37.43,32949.0
2021-07-16 11:00:00,43.49,43.67,43.43,43.49,32840.0,37.4386,37.5936,37.387,37.4386,32840.0
2021-07-16 11:30:00,43.48,43.68,43.48,43.61,31599.0,37.43,37.6022,37.43,37.5419,31599.0
2021-07-16 12:00:00,43.59,43.59,43.13,43.19,36571.0,37.5247,37.5247,37.1287,37.1804,36571.0
2021-07-16 12:30:00,43.18,43.33,43.12,43.32,28549.0,37.1717,37.3009,37.1201,37.2923,28549.0
2021-07-16 13:00:00,43.33,43.37,43.1,43.12,33889.0,37.3009,37.3353,37.1029,37.1201,33889.0
2021-07-16 13:30:00,43.11,43.11,42.89,42.94,23447.0,37.1115,37.1115,36.9221,36.9651,23447.0
2021-07-16 14:00:00,42.94,42.94,42.75,42.76,31803.0,36.9651,36.9651,36.8016,36.8102,31803.0
2021-07-16 14:30:00,42.77,42.82,42.52,42.63,89059.0,36.8188,36.8618,36.6036,36.6983,89059.0
2021-07-16 15:00:00,42.61,42.75,42.51,42.64,57235.0,36.6811,36.8016,36.595,36.7069,57235.0
2021-07-16 15:30:00,42.64,42.64,42.4,42.46,193044.0,36.7069,36.7069,36.5003,36.5519,193044.0
2021-07-19 09:30:00,41.0,41.46,40.46,40.59,93604.0,35.2951,35.6911,34.8302,34.9421,93604.0
2021-07-19 10:00:00,40.55,40.9,40.25,40.9,124244.0,34.9077,35.209,34.6494,35.209,124244.0
2021-07-19 10:30:00,40.91,41.11,40.32,40.35,159741.0,35.2176,35.3898,34.7097,34.7355,159741.0
2021-07-19 11:00:00,40.35,40.84,40.34,40.65,47832.0,34.7355,35.1573,34.7269,34.9938,47832.0
2021-07-19 11:30:00,40.63,40.93,40.61,40.91,38138.0,34.9766,35.2348,34.9593,35.2176,38138.0
2021-07-19 12:00:00,40.95,40.96,40.47,40.48,29925.0,35.252,35.2606,34.8388,34.8474,29925.0
2021-07-19 12:30:00,40.44,40.62,40.31,40.54,63023.0,34.813,34.968,34.7011,34.8991,63023.0
2021-07-19 13:00:00,40.52,40.88,40.52,40.64,39455.0,34.8819,35.1918,34.8819,34.9852,39455.0
2021-07-19 13:30:00,40.63,40.67,40.44,40.55,28996.0,34.9766,35.011,34.813,34.9077,28996.0
2021-07-19 14:00:00,40.59,40.82,40.53,40.69,46103.0,34.9421,35.1401,34.8905,35.0282,46103.0
2021-07-19 14:30:00,40.68,40.68,40.39,40.43,80542.0,35.0196,35.0196,34.77,34.8044,80542.0
2021-07-19 15:00:00,40.41,40.48,40.25,40.36,63932.0,34.7872,34.8474,34.6494,34.7441,63932.0
2021-07-19 15:30:00,40.36,40.65,40.32,40.57,255785.0,34.7441,34.9938,34.7097,34.9249,255785.0
2021-07-20 09:30:00,39.92,41.19,39.92,41.0,139266.0,34.3654,35.4586,34.3654,35.2951,139266.0
2021-07-20 10:00:00,41.0,41.7,40.96,41.66,83802.0,35.2951,35.8977,35.2606,35.8632,83802.0
2021-07-20 10:30:00,41.68,41.89,41.35,41.89,100223.0,35.8805,36.0612,35.5964,36.0612,100223.0
2021-07-20 11:00:00,41.91,42.09,41.67,41.88,84378.0,36.0785,36.2334,35.8719,36.0526,84378.0
2021-07-20 11:30:00,41.86,42.06,41.71,41.92,47914.0,36.0354,36.2076,35.9063,36.0871,47914.0
2021-07-20 12:00:00,41.91,42.08,41.58,42.04,52763.0,36.0785,36.2248,35.7944,36.1904,52763.0
2021-07-20 12:30:00,42.05,42.22,41.85,41.85,48640.0,36.199,36.3453,36.0268,36.0268,48640.0
2021-07-20 13:00:00,41.92,41.96,41.55,41.56,37571.0,36.0871,36.1215,35.7686,35.7772,37571.0
2021-07-20 13:30:00,41.54,41.74,41.48,41.57,47460.0,35.7599,35.9321,35.7083,35.7858,47460.0
2021-07-20 14:00:00,41.55,41.6,41.27,41.3,59554.0,35.7686,35.8116,35.5275,35.5533,59554.0
2021-07-20 14:30:00,41.29,41.5,41.19,41.2,61813.0,35.5447,35.7255,35.4586,35.4673,61813.0
2021-07-20 15:00:00,41.18,41.38,41.14,41.27,106566.0,35.45,35.6222,35.4156,35.5275,106566.0
2021-07-20 15:30:00,41.27,41.29,40.83,41.01,405584.0,35.5275,35.5447,35.1487,35.3037,405584.0
2021-07-21 09:30:00,41.65,42.55,41.6,42.38,67740.0,35.8546,36.6294,35.8116,36.4831,67740.0
2021-07-21 10:00:00,42.38,42.47,41.97,41.97,126474.0,36.4831,36.5605,36.1301,36.1301,126474.0
2021-07-21 10:30:00,41.97,42.15,41.65,41.84,61657.0,36.1301,36.2851,35.8546,36.0182,61657.0
2021-07-21 11:00:00,41.87,42.06,41.83,41.83,46443.0,36.044,36.2076,36.0096,36.0096,46443.0
2021-07-21 11:30:00,41.86,42.23,41.84,42.07,36881.0,36.0354,36.3539,36.0182,36.2162,36881.0
2021-07-21 12:00:00,42.12,42.18,42.02,42.02,32861.0,36.2592,36.3109,36.1732,36.1732,32861.0
2021-07-21 12:30:00,42.02,42.22,41.99,42.16,34782.0,36.1732,36.3453,36.1473,36.2937,34782.0
2021-07-21 13:00:00,42.19,42.46,42.19,42.39,35898.0,36.3195,36.5519,36.3195,36.4917,35898.0
2021-07-21 13:30:00,42.4,42.48,42.25,42.26,32031.0,36.5003,36.5691,36.3711,36.3798,32031.0
2021-07-21 14:00:00,42.27,42.3,42.03,42.18,104552.0,36.3884,36.4142,36.1818,36.3109,104552.0
2021-07-21 14:30:00,42.24,42.29,42.17,42.22,42032.0,36.3625,36.4056,36.3023,36.3453,42032.0
2021-07-21 15:00:00,42.22,42.37,42.21,42.28,85007.0,36.3453,36.4745,36.3367,36.397,85007.0
2021-07-21 15:30:00,42.28,42.42,42.2,42.24,340713.0,36.397,36.5175,36.3281,36.3625,340713.0
2021-07-22 09:30:00,42.09,42.09,41.24,41.27,32378.0,36.2334,36.2334,35.5017,35.5275,32378.0
2021-07-22 10:00:00,41.33,41.44,41.04,41.11,56606.0,35.5792,35.6739,35.3295,35.3898,56606.0
2021-07-22 10:30:00,41.11,41.14,40.84,40.84,28173.0,35.3898,35.4156,35.1573,35.1573,28173.0
2021-07-22 11:00:00,40.81,41.11,40.74,40.97,56139.0,35.1315,35.3898,35.0713,35.2693,56139.0
2021-07-22 11:30:00,41.01,41.06,40.74,40.82,42291.0,35.3037,35.3467,35.0713,35.1401,42291.0
2021-07-22 12:00:00,40.82,41.05,40.74,41.04,79373.0,35.1401,35.3381,35.0713,35.3295,79373.0
2021-07-22 12:30:00,41.08,41.18,41.03,41.08,27200.0,35.3639,35.45,35.3209,35.3639,27200.0
2021-07-22 13:00:00,41.1,41.28,41.08,41.17,40007.0,35.3812,35.5361,35.3639,35.4414,40007.0
2021-07-22 13:30:00,41.16,41.25,41.11,41.24,37445.0,35.4328,35.5103,35.3898,35.5017,37445.0
2021-07-22 14:00:00,41.24,41.26,41.12,41.13,31261.0,35.5017,35.5189,35.3984,35.407,31261.0
2021-07-22 14:30:00,41.13,41.15,41.02,41.1,29341.0,35.407,35.4242,35.3123,35.3812,29341.0
2021-07-22 15:00:00,41.1,41.16,41.0,41.02,41925.0,35.3812,35.4328,35.2951,35.3123,41925.0
2021-07-22 15:30:00,41.02,41.04,40.89,40.91,143028.0,35.3123,35.3295,35.2004,35.2176,143028.0
2021-07-23 09:30:00,41.43,41.75,40.97,41.06,55864.0,35.6652,35.9407,35.2693,35.3467,55864.0
2021-07-23 10:00:00,41.03,41.09,40.73,40.91,81993.0,35.3209,35.3726,35.0626,35.2176,81993.0
2021-07-23 10:30:00,40.89,41.12,40.83,40.94,25571.0,35.2004,35.3984,35.1487,35.2434,25571.0
2021-07-23 11:00:00,40.94,41.02,40.77,40.87,40635.0,35.2434,35.3123,35.0971,35.1832,40635.0
2021-07-23 11:30:00,40.85,40.9,40.57,40.57,31075.0,35.166,35.209,34.9249,34.9249,31075.0
2021-07-23 12:00:00,40.58,40.79,40.57,40.69,22371.0,34.9335,35.1143,34.9249,35.0282,22371.0
2021-07-23 12:30:00,40.71,40.72,40.55,40.61,23502.0,35.0454,35.054,34.9077,34.9593,23502.0
2021-07-23 13:00:00,40.58,40.64,40.39,40.44,255798.0,34.9335,34.9852,34.77,34.813,255798.0
2021-07-23 13:30:00,40.44,40.83,40.42,40.78,110261.0,34.813,35.1487,34.7958,35.1057,110261.0
2021-07-23 14:00:00,40.77,40.78,40.59,40.64,71420.0,35.0971,35.1057,34.9421,34.9852,71420.0
2021-07-23 14:30:00,40.63,40.78,40.63,40.77,59567.0,34.9766,35.1057,34.9766,35.0971,59567.0
2021-07-23 15:00:00,40.79,40.8,40.61,40.62,35994.0,35.1143,35.1229,34.9593,34.968,35994.0
2021-07-23 15:30:00,40.63,40.88,40.63,40.83,196571.0,34.9766,35.1918,34.9766,35.1487,196571.0
2021-07-26 09:30:00,41.0,41.71,40.95,41.44,61975.0,35.2951,35.9063,35.252,35.6739,61975.0
2021-07-26 10:00:00,41.52,41.62,41.3,41.5,62370.0,35.7427,35.8288,35.5533,35.7255,62370.0
2021-07-26 10:30:00,41.53,41.54,41.12,41.18,132485.0,35.7513,35.7599,35.3984,35.45,132485.0
2021-07-26 11:00:00,41.17,41.32,41.05,41.23,61307.0,35.4414,35.5706,35.3381,35.4931,61307.0
2021-07-26 11:30:00,41.25,41.25,40.91,40.93,29240.0,35.5103,35.5103,35.2176,35.2348,29240.0
2021-07-26 12:00:00,40.91,40.93,40.74,40.9,24105.0,35.2176,35.2348,35.0713,35.209,24105.0
2021-07-26 12:30:00,40.9,40.99,40.87,40.9,24635.0,35.209,35.2865,35.1832,35.209,24635.0
2021-07-26 13:00:00,40.92,40.92,40.78,40.84,20338.0,35.2262,35.2262,35.1057,35.1573,20338.0
2021-07-26 13:30:00,40.84,40.86,40.75,40.81,28305.0,35.1573,35.1746,35.0799,35.1315,28305.0
2021-07-26 14:00:00,40.82,40.86,40.74,40.86,22938.0,35.1401,35.1746,35.0713,35.1746,22938.0
2021-07-26 14:30:00,40.86,40.87,40.71,40.71,24222.0,35.1746,35.1832,35.0454,35.0454,24222.0
2021-07-26 15:00:00,40.72,40.94,40.71,40.94,34439.0,35.054,35.2434,35.0454,35.2434,34439.0
2021-07-26 15:30:00,40.94,41.07,40.89,41.06,138711.0,35.2434,35.3553,35.2004,35.3467,138711.0
2021-07-27 09:30:00,40.33,40.76,40.23,40.54,32174.0,34.7183,35.0885,34.6322,34.8991,32174.0
2021-07-27 10:00:00,40.58,40.95,40.48,40.9,11914.0,34.9335,35.252,34.8474,35.209,11914.0
2021-07-27 10:30:00,40.91,40.98,40.66,40.95,21143.0,35.2176,35.2779,35.0024,35.252,21143.0
2021-07-27 11:00:00,40.93,41.03,40.71,40.78,35415.0,35.2348,35.3209,35.0454,35.1057,35415.0
2021-07-27 11:30:00,40.78,40.79,40.52,40.66,25317.0,35.1057,35.1143,34.8819,35.0024,25317.0
2021-07-27 12:00:00,40.65,40.65,40.34,40.39,39180.0,34.9938,34.9938,34.7269,34.77,39180.0
2021-07-27 12:30:00,40.38,40.42,40.27,40.37,16407.0,34.7613,34.7958,34.6667,34.7527,16407.0
2021-07-27 13:00:00,40.4,40.52,40.32,40.32,18428.0,34.7786,34.8819,34.7097,34.7097,18428.0
2021-07-27 13:30:00,40.33,40.49,40.29,40.41,18564.0,34.7183,34.856,34.6839,34.7872,18564.0
2021-07-27 14:00:00,40.38,40.54,40.33,40.5,22347.0,34.7613,34.8991,34.7183,34.8647,22347.0
2021-07-27 14:30:00,40.51,40.54,40.42,40.43,46882.0,34.8733,34.8991,34.7958,34.8044,46882.0
2021-07-27 15:00:00,40.43,40.57,40.43,40.57,76872.0,34.8044,34.9249,34.8044,34.9249,76872.0
2021-07-27 15:30:00,40.57,40.68,40.46,40.64,162493.0,34.9249,35.0196,34.8302,34.9852,162493.0
2021-07-28 09:30:00,40.99,41.21,40.7,40.81,39430.0,35.2865,35.4759,35.0368,35.1315,39430.0
2021-07-28 10:00:00,40.81,40.81,40.25,40.35,32360.0,35.1315,35.1315,34.6494,34.7355,32360.0
2021-07-28 10:30:00,40.39,40.86,40.31,40.86,34753.0,34.77,35.1746,34.7011,35.1746,34753.0
2021-07-28 11:00:00,40.85,41.01,40.77,40.98,44750.0,35.166,35.3037,35.0971,35.2779,44750.0
2021-07-28 11:30:00,40.98,41.3,40.91,41.23,62594.0,35.2779,35.5533,35.2176,35.4931,62594.0
2021-07-28 12:00:00,41.22,41.22,40.96,40.99,25529.0,35.4845,35.4845,35.2606,35.2865,25529.0
2021-07-28 12:30:00,40.95,41.12,40.94,41.05,35572.0,35.252,35.3984,35.2434,35.3381,35572.0
2021-07-28 13:00:00,41.06,41.27,41.02,41.16,23092.0,35.3467,35.5275,35.3123,35.4328,23092.0
2021-07-28 13:30:00,41.17,41.22,41.08,41.09,42226.0,35.4414,35.4845,35.3639,35.3726,42226.0
2021-07-28 14:00:00,41.09,41.53,41.08,41.36,34247.0,35.3726,35.7513,35.3639,35.605,34247.0
2021-07-28 14:30:00,41.36,41.67,41.35,41.61,64112.0,35.605,35.8719,35.5964,35.8202,64112.0
2021-07-28 15:00:00,41.61,41.62,41.37,41.5,104134.0,35.8202,35.8288,35.6136,35.7255,104134.0
2021-07-28 15:30:00,41.52,41.55,41.15,41.17,166496.0,35.7427,35.7686,35.4242,35.4414,166496.0
2021-07-29 09:30:00,41.6,41.86,41.06,41.37,31489.0,35.8116,36.0354,35.3467,35.6136,31489.0
2021-07-29 10:00:00,41.32,41.61,41.24,41.54,27824.0,35.5706,35.8202,35.5017,35.7599,27824.0
2021-07-29 10:30:00,41.53,41.78,41.47,41.68,35982.0,35.7513,35.9665,35.6997,35.8805,35982.0
2021-07-29 11:00:00,41.71,41.78,41.58,41.58,29805.0,35.9063,35.9665,35.7944,35.7944,29805.0
2021-07-29 11:30:00,41.58,41.78,41.58,41.72,30137.0,35.7944,35.9665,35.7944,35.9149,30137.0
2021-07-29 12:00:00,41.71,41.87,41.7,41.82,24930.0,35.9063,36.044,35.8977,36.001,24930.0
2021-07-29 12:30:00,41.81,41.91,41.77,41.81,25808.0,35.9924,36.0785,35.9579,35.9924,25808.0
2021-07-29 13:00:00,41.81,41.97,41.77,41.82,65669.0,35.9924,36.1301,35.9579,36.001,65669.0
2021-07-29 13:30:00,41.81,41.88,41.62,41.83,49242.0,35.9924,36.0526,35.8288,36.0096,49242.0
2021-07-29 14:00:00,41.83,41.85,41.54,41.57,49396.0,36.0096,36.0268,35.7599,35.7858,49396.0
2021-07-29 14:30:00,41.57,41.63,41.49,41.6,41557.0,35.7858,35.8374,35.7169,35.8116,41557.0
2021-07-29 15:00:00,41.59,41.68,41.5,41.62,61143.0,35.803,35.8805,35.7255,35.8288,61143.0
2021-07-29 15:30:00,41.63,41.67,41.44,41.49,193217.0,35.8374,35.8719,35.6739,35.7169,193217.0
2021-07-30 09:30:00,41.44,41.91,41.3,41.68,26450.0,35.6739,36.0785,35.5533,35.8805,26450.0
2021-07-30 10:00:00,41.68,41.86,41.44,41.45,30709.0,35.8805,36.0354,35.6739,35.6825,30709.0
2021-07-30 10:30:00,41.45,41.49,41.26,41.27,18702.0,35.6825,35.7169,35.5189,35.5275,18702.0
2021-07-30 11:00:00,41.25,41.44,41.25,41.25,14293.0,35.5103,35.6739,35.5103,35.5103,14293.0
2021-07-30 11:30:00,41.23,41.25,41.04,41.18,21185.0,35.4931,35.5103,35.3295,35.45,21185.0
2021-07-30 12:00:00,41.17,41.17,40.98,41.09,16740.0,35.4414,35.4414,35.2779,35.3726,16740.0
2021-07-30 12:30:00,41.1,41.18,40.95,40.96,12116.0,35.3812,35.45,35.252,35.2606,12116.0
2021-07-30 13:00:00,40.96,41.06,40.88,40.99,22306.0,35.2606,35.3467,35.1918,35.2865,22306.0
2021-07-30 13:30:00,41.0,41.03,40.93,40.97,16572.0,35.2951,35.3209,35.2348,35.2693,16572.0
2021-07-30 14:00:00,40.98,41.01,40.75,40.77,26909.0,35.2779,35.3037,35.0799,35.0971,26909.0
2021-07-30 14:30:00,40.76,40.78,40.66,40.71,38529.0,35.0885,35.1057,35.0024,35.0454,38529.0
2021-07-30 15:00:00,40.72,40.87,40.69,40.74,43554.0,35.054,35.1832,35.0282,35.0713,43554.0
2021-07-30 15:30:00,40.75,40.96,40.71,40.9,188470.0,35.0799,35.2606,35.0454,35.209,188470.0
2021-08-02 09:30:00,41.14,42.04,41.14,41.78,50744.0,35.4156,36.1904,35.4156,35.9665,50744.0
2021-08-02 10:00:00,41.74,41.87,41.5,41.5,37674.0,35.9321,36.044,35.7255,35.7255,37674.0
2021-08-02 10:30:00,41.51,41.73,41.17,41.17,15845.0,35.7341,35.9235,35.4414,35.4414,15845.0
2021-08-02 11:00:00,41.15,41.32,41.03,41.11,13710.0,35.4242,35.5706,35.3209,35.3898,13710.0
2021-08-02 11:30:00,41.09,41.13,40.82,40.84,14379.0,35.3726,35.407,35.1401,35.1573,14379.0
2021-08-02 12:00:00,40.84,40.86,40.51,40.59,41328.0,35.1573,35.1746,34.8733,34.9421,41328.0
2021-08-02 12:30:00,40.71,40.84,40.7,40.82,9856.0,35.0454,35.1573,35.0368,35.1401,9856.0
2021-08-02 13:00:00,40.9,40.9,40.73,40.87,12241.0,35.209,35.209,35.0626,35.1832,12241.0
2021-08-02 13:30:00,40.8,40.85,40.72,40.78,17152.0,35.1229,35.166,35.054,35.1057,17152.0
2021-08-02 14:00:00,40.77,40.93,40.74,40.86,10206.0,35.0971,35.2348,35.0713,35.1746,10206.0
2021-08-02 14:30:00,40.88,40.91,40.77,40.81,14521.0,35.1918,35.2176,35.0971,35.1315,14521.0
2021-08-02 15:00:00,40.8,40.82,40.64,40.7,22384.0,35.1229,35.1401,34.9852,35.0368,22384.0
2021-08-02 15:30:00,40.7,40.71,40.45,40.53,114013.0,35.0368,35.0454,34.8216,34.8905,114013.0
2021-08-03 09:30:00,40.92,40.97,39.84,40.22,38528.0,35.2262,35.2693,34.2965,34.6236,38528.0
2021-08-03 10:00:00,40.25,40.49,40.25,40.49,26426.0,34.6494,34.856,34.6494,34.856,26426.0
2021-08-03 10:30:00,40.5,40.86,40.29,40.71,43373.0,34.8647,35.1746,34.6839,35.0454,43373.0
2021-08-03 11:00:00,40.73,41.07,40.69,41.0,40292.0,35.0626,35.3553,35.0282,35.2951,40292.0
2021-08-03 11:30:00,41.01,41.27,41.0,41.15,29774.0,35.3037,35.5275,35.2951,35.4242,29774.0
2021-08-03 12:00:00,41.13,41.22,41.03,41.07,23888.0,35.407,35.4845,35.3209,35.3553,23888.0
2021-08-03 12:30:00,41.08,41.27,41.03,41.19,21756.0,35.3639,35.5275,35.3209,35.4586,21756.0
2021-08-03 13:00:00,41.21,41.3,41.12,41.21,24140.0,35.4759,35.5533,35.3984,35.4759,24140.0
2021-08-03 13:30:00,41.18,41.45,41.11,41.44,31280.0,35.45,35.6825,35.3898,35.6739,31280.0
2021-08-03 14:00:00,41.44,41.53,41.36,41.51,25391.0,35.6739,35.7513,35.605,35.7341,25391.0
2021-08-03 14:30:00,41.52,41.57,41.42,41.5,36760.0,35.7427,35.7858,35.6566,35.7255,36760.0
2021-08-03 15:00:00,41.5,41.63,41.48,41.62,60975.0,35.7255,35.8374,35.7083,35.8288,60975.0
2021-08-03 15:30:00,41.6,41.73,41.42,41.54,223821.0,35.8116,35.9235,35.6566,35.7599,223821.0
2021-08-04 09:30:00,40.71,41.24,40.55,40.79,31436.0,35.0454,35.5017,34.9077,35.1143,31436.0
2021-08-04 10:00:00,40.89,41.43,40.85,41.33,21960.0,35.2004,35.6652,35.166,35.5792,21960.0
2021-08-04 10:30:00,41.21,41.52,40.98,41.44,24147.0,35.4759,35.7427,35.2779,35.6739,24147.0
2021-08-04 11:00:00,41.48,41.62,41.31,41.51,22721.0,35.7083,35.8288,35.5619,35.7341,22721.0
2021-08-04 11:30:00,41.44,41.48,41.15,41.15,15044.0,35.6739,35.7083,35.4242,35.4242,15044.0
2021-08-04 12:00:00,41.11,41.23,41.09,41.16,15018.0,35.3898,35.4931,35.3726,35.4328,15018.0
2021-08-04 12:30:00,41.19,41.34,41.17,41.3,18346.0,35.4586,35.5878,35.4414,35.5533,18346.0
2021-08-04 13:00:00,41.29,41.39,41.23,41.31,23527.0,35.5447,35.6308,35.4931,35.5619,23527.0
2021-08-04 13:30:00,41.32,41.44,41.29,41.41,31368.0,35.5706,35.6739,35.5447,35.648,31368.0
2021-08-04 14:00:00,41.43,41.44,41.35,41.37,29578.0,35.6652,35.6739,35.5964,35.6136,29578.0
2021-08-04 14:30:00,41.36,41.49,41.33,41.44,34175.0,35.605,35.7169,35.5792,35.6739,34175.0
2021-08-04 15:00:00,41.46,41.46,41.34,41.44,33460.0,35.6911,35.6911,35.5878,35.6739,33460.0
2021-08-04 15:30:00,41.44,41.47,41.16,41.18,118148.0,35.6739,35.6997,35.4328,35.45,118148.0
2021-08-05 09:30:00,41.62,42.04,41.54,41.78,63919.0,35.8288,36.1904,35.7599,35.9665,63919.0
2021-08-05 10:00:00,41.85,41.93,41.59,41.71,36490.0,36.0268,36.0957,35.803,35.9063,36490.0
2021-08-05 10:30:00,41.68,41.86,41.65,41.78,26645.0,35.8805,36.0354,35.8546,35.9665,26645.0
2021-08-05 11:00:00,41.79,41.97,41.76,41.94,56967.0,35.9752,36.1301,35.9493,36.1043,56967.0
2021-08-05 11:30:00,41.96,42.06,41.94,42.04,77717.0,36.1215,36.2076,36.1043,36.1904,77717.0
2021-08-05 12:00:00,42.05,42.11,41.99,41.99,26810.0,36.199,36.2506,36.1473,36.1473,26810.0
2021-08-05 12:30:00,42.0,42.05,41.99,42.03,74593.0,36.1559,36.199,36.1473,36.1818,74593.0
2021-08-05 13:00:00,42.05,42.16,42.03,42.14,25838.0,36.199,36.2937,36.1818,36.2765,25838.0
2021-08-05 13:30:00,42.15,42.17,42.01,42.12,21258.0,36.2851,36.3023,36.1645,36.2592,21258.0
2021-08-05 14:00:00,42.1,42.14,42.05,42.12,43816.0,36.242,36.2765,36.199,36.2592,43816.0
2021-08-05 14:30:00,42.11,42.13,42.06,42.07,43367.0,36.2506,36.2678,36.2076,36.2162,43367.0
2021-08-05 15:00:00,42.06,42.29,42.05,42.25,49905.0,36.2076,36.4056,36.199,36.3711,49905.0
2021-08-05 15:30:00,42.25,42.43,42.2,42.38,243056.0,36.3711,36.5261,36.3281,36.4831,243056.0
2021-08-06 09:30:00,42.99,43.66,42.96,43.41,52232.0,37.0082,37.585,36.9824,37.3697,52232.0
2021-08-06 10:00:00,43.45,43.56,43.22,43.42,46631.0,37.4042,37.4989,37.2062,37.3784,46631.0
2021-08-06 10:30:00,43.45,43.55,43.3,43.53,34007.0,37.4042,37.4903,37.275,37.473,34007.0
2021-08-06 11:00:00,43.54,43.78,43.53,43.68,40646.0,37.4817,37.6883,37.473,37.6022,40646.0
2021-08-06 11:30:00,43.68,43.79,43.56,43.74,22803.0,37.6022,37.6969,37.4989,37.6538,22803.0
2021-08-06 12:00:00,43.73,43.84,43.62,43.62,23531.0,37.6452,37.7399,37.5505,37.5505,23531.0
2021-08-06 12:30:00,43.58,43.71,43.57,43.63,34755.0,37.5161,37.628,37.5075,37.5591,34755.0
2021-08-06 13:00:00,43.61,43.66,43.51,43.52,17318.0,37.5419,37.585,37.4558,37.4644,17318.0
2021-08-06 13:30:00,43.52,43.52,43.37,43.43,27030.0,37.4644,37.4644,37.3353,37.387,27030.0
2021-08-06 14:00:00,43.4,43.54,43.28,43.43,23379.0,37.3611,37.4817,37.2578,37.387,23379.0
2021-08-06 14:30:00,43.43,43.44,43.28,43.33,22679.0,37.387,37.3956,37.2578,37.3009,22679.0
2021-08-06 15:00:00,43.36,43.36,43.26,43.31,30543.0,37.3267,37.3267,37.2406,37.2837,30543.0
2021-08-06 15:30:00,43.31,43.41,43.24,43.38,153776.0,37.2837,37.3697,37.2234,37.3439,153776.0
2021-08-09 09:30:00,43.08,43.21,42.71,43.13,24029.0,37.0857,37.1976,36.7671,37.1287,24029.0
2021-08-09 10:00:00,43.19,43.39,42.95,43.15,25879.0,37.1804,37.3525,36.9737,37.1459,25879.0
2021-08-09 10:30:00,43.14,43.49,43.0,43.46,26181.0,37.1373,37.4386,37.0168,37.4128,26181.0
2021-08-09 11:00:00,43.43,43.65,43.35,43.47,36603.0,37.387,37.5763,37.3181,37.4214,36603.0
2021-08-09 11:30:00,43.45,43.62,43.44,43.53,17665.0,37.4042,37.5505,37.3956,37.473,17665.0
2021-08-09 12:00:00,43.53,43.59,43.44,43.57,35208.0,37.473,37.5247,37.3956,37.5075,35208.0
2021-08-09 12:30:00,43.58,43.65,43.5,43.59,41353.0,37.5161,37.5763,37.4472,37.5247,41353.0
2021-08-09 13:00:00,43.6,43.72,43.53,43.69,18529.0,37.5333,37.6366,37.473,37.6108,18529.0
2021-08-09 13:30:00,43.69,43.83,43.62,43.8,16050.0,37.6108,37.7313,37.5505,37.7055,16050.0
2021-08-09 14:00:00,43.79,43.79,43.68,43.72,46233.0,37.6969,37.6969,37.6022,37.6366,46233.0
2021-08-09 14:30:00,43.73,43.78,43.61,43.7,23440.0,37.6452,37.6883,37.5419,37.6194,23440.0
2021-08-09 15:00:00,43.69,43.72,43.43,43.44,26078.0,37.6108,37.6366,37.387,37.3956,26078.0
2021-08-09 15:30:00,43.43,43.5,43.15,43.2,93034.0,37.387,37.4472,37.1459,37.189,93034.0
2021-08-10 09:30:00,43.01,43.3,42.91,42.96,24174.0,37.0254,37.275,36.9393,36.9824,24174.0
2021-08-10 10:00:00,42.95,43.52,42.88,43.49,24919.0,36.9737,37.4644,36.9135,37.4386,24919.0
2021-08-10 10:30:00,43.5,43.57,43.37,43.48,14269.0,37.4472,37.5075,37.3353,37.43,14269.0
2021-08-10 11:00:00,43.47,43.76,43.44,43.75,17710.0,37.4214,37.671,37.3956,37.6624,17710.0
2021-08-10 11:30:00,43.74,43.83,43.67,43.83,17897.0,37.6538,37.7313,37.5936,37.7313,17897.0
2021-08-10 12:00:00,43.82,43.82,43.52,43.6,8842.0,37.7227,37.7227,37.4644,37.5333,8842.0
2021-08-10 12:30:00,43.62,43.64,43.51,43.58,14258.0,37.5505,37.5677,37.4558,37.5161,14258.0
2021-08-10 13:00:00,43.58,43.64,43.54,43.64,23848.0,37.5161,37.5677,37.4817,37.5677,23848.0
2021-08-10 13:30:00,43.64,43.66,43.4,43.61,26349.0,37.5677,37.585,37.3611,37.5419,26349.0
2021-08-10 14:00:00,43.6,43.65,43.46,43.54,18180.0,37.5333,37.5763,37.4128,37.4817,18180.0
2021-08-10 14:30:00,43.55,43.65,43.55,43.61,20137.0,37.4903,37.5763,37.4903,37.5419,20137.0
2021-08-10 15:00:00,43.62,43.64,43.52,43.57,35155.0,37.5505,37.5677,37.4644,37.5075,35155.0
2021-08-10 15:30:00,43.57,43.7,43.53,43.7,96207.0,37.5075,37.6194,37.473,37.6194,96207.0
2021-08-11 09:30:00,43.79,43.82,43.15,43.63,18162.0,37.6969,37.7227,37.1459,37.5591,18162.0
2021-08-11 10:00:00,43.65,43.78,43.56,43.67,15641.0,37.5763,37.6883,37.4989,37.5936,15641.0
2021-08-11 10:30:00,43.66,43.9,43.59,43.82,18443.0,37.585,37.7916,37.5247,37.7227,18443.0
2021-08-11 11:00:00,43.85,44.06,43.84,43.96,16042.0,37.7485,37.9293,37.7399,37.8432,16042.0
2021-08-11 11:30:00,43.88,44.0,43.86,43.94,7973.0,37.7743,37.8776,37.7571,37.826,7973.0
2021-08-11 12:00:00,43.96,44.07,43.88,44.03,19184.0,37.8432,37.9379,37.7743,37.9035,19184.0
2021-08-11 12:30:00,44.03,44.21,44.01,44.13,13103.0,37.9035,38.0584,37.8863,37.9896,13103.0
2021-08-11 13:00:00,44.15,44.2,44.01,44.02,10358.0,38.0068,38.0498,37.8863,37.8949,10358.0
2021-08-11 13:30:00,44.05,44.14,44.02,44.09,8880.0,37.9207,37.9982,37.8949,37.9551,8880.0
2021-08-11 14:00:00,44.09,44.23,44.08,44.2,19386.0,37.9551,38.0756,37.9465,38.0498,19386.0
2021-08-11 14:30:00,44.21,44.29,44.19,44.29,40857.0,38.0584,38.1273,38.0412,38.1273,40857.0
2021-08-11 15:00:00,44.28,44.41,44.27,44.41,28155.0,38.1187,38.2306,38.1101,38.2306,28155.0
2021-08-11 15:30:00,44.41,44.44,44.29,44.39,304697.0,38.2306,38.2564,38.1273,38.2134,304697.0
2021-08-12 09:30:00,44.42,44.54,44.09,44.22,15927.0,38.2392,38.3425,37.9551,38.067,15927.0
2021-08-12 10:00:00,44.37,44.41,44.0,44.01,15294.0,38.1962,38.2306,37.8776,37.8863,15294.0
2021-08-12 10:30:00,44.03,44.08,43.85,43.85,14605.0,37.9035,37.9465,37.7485,37.7485,14605.0
2021-08-12 11:00:00,43.85,44.18,43.83,44.18,13225.0,37.7485,38.0326,37.7313,38.0326,13225.0
2021-08-12 11:30:00,44.17,44.19,44.01,44.14,15108.0,38.024,38.0412,37.8863,37.9982,15108.0
2021-08-12 12:00:00,44.18,44.39,44.18,44.35,19785.0,38.0326,38.2134,38.0326,38.1789,19785.0
2021-08-12 12:30:00,44.37,44.43,44.34,44.42,14021.0,38.1962,38.2478,38.1703,38.2392,14021.0
2021-08-12 13:00:00,44.4,44.44,44.32,44.39,18507.0,38.222,38.2564,38.1531,38.2134,18507.0
2021-08-12 13:30:00,44.39,44.43,44.32,44.34,35806.0,38.2134,38.2478,38.1531,38.1703,35806.0
2021-08-12 14:00:00,44.34,44.4,44.29,44.34,33941.0,38.1703,38.222,38.1273,38.1703,33941.0
2021-08-12 14:30:00,44.34,44.52,44.31,44.43,27875.0,38.1703,38.3253,38.1445,38.2478,27875.0
2021-08-12 15:00:00,44.44,44.48,44.38,44.38,25093.0,38.2564,38.2909,38.2048,38.2048,25093.0
2021-08-12 15:30:00,44.37,44.41,44.31,44.33,65631.0,38.1962,38.2306,38.1445,38.1617,65631.0
2021-08-13 09:30:00,44.48,44.55,44.15,44.23,28473.0,38.2909,38.3511,38.0068,38.0756,28473.0
2021-08-13 10:00:00,44.24,44.24,43.87,43.99,17687.0,38.0843,38.0843,37.7657,37.869,17687.0
2021-08-13 10:30:00,44.0,44.11,43.96,44.08,14715.0,37.8776,37.9723,37.8432,37.9465,14715.0
2021-08-13 11:00:00,44.08,44.27,44.05,44.05,13047.0,37.9465,38.1101,37.9207,37.9207,13047.0
2021-08-13 11:30:00,44.06,44.16,44.0,44.1,8417.0,37.9293,38.0154,37.8776,37.9637,8417.0
2021-08-13 12:00:00,44.13,44.18,43.98,44.0,13472.0,37.9896,38.0326,37.8604,37.8776,13472.0
2021-08-13 12:30:00,44.0,44.05,43.94,43.96,11176.0,37.8776,37.9207,37.826,37.8432,11176.0
2021-08-13 13:00:00,43.95,44.01,43.88,43.99,15896.0,37.8346,37.8863,37.7743,37.869,15896.0
2021-08-13 13:30:00,43.98,44.04,43.97,43.99,14831.0,37.8604,37.9121,37.8518,37.869,14831.0
2021-08-13 14:00:00,43.99,43.99,43.82,43.82,15244.0,37.869,37.869,37.7227,37.7227,15244.0
2021-08-13 14:30:00,43.82,43.84,43.73,43.81,14196.0,37.7227,37.7399,37.6452,37.7141,14196.0
2021-08-13 15:00:00,43.81,43.88,43.73,43.73,16636.0,37.7141,37.7743,37.6452,37.6452,16636.0
2021-08-13 15:30:00,43.73,43.85,43.59,43.75,115657.0,37.6452,37.7485,37.5247,37.6624,115657.0
2021-08-16 09:30:00,43.35,43.35,42.85,43.21,20693.0,37.3181,37.3181,36.8877,37.1976,20693.0
2021-08-16 10:00:00,43.14,43.99,43.14,43.61,67931.0,37.1373,37.869,37.1373,37.5419,67931.0
2021-08-16 10:30:00,43.7,43.89,43.38,43.69,22615.0,37.6194,37.783,37.3439,37.6108,22615.0
2021-08-16 11:00:00,43.69,43.84,43.59,43.75,38320.0,37.6108,37.7399,37.5247,37.6624,38320.0
2021-08-16 11:30:00,43.74,43.88,43.65,43.82,65825.0,37.6538,37.7743,37.5763,37.7227,65825.0
2021-08-16 12:00:00,43.8,43.8,43.62,43.68,23290.0,37.7055,37.7055,37.5505,37.6022,23290.0
2021-08-16 12:30:00,43.66,43.82,43.62,43.8,18130.0,37.585,37.7227,37.5505,37.7055,18130.0
2021-08-16 13:00:00,43.79,43.83,43.72,43.73,17304.0,37.6969,37.7313,37.6366,37.6452,17304.0
2021-08-16 13:30:00,43.71,43.8,43.63,43.79,40209.0,37.628,37.7055,37.5591,37.6969,40209.0
2021-08-16 14:00:00,43.8,43.82,43.67,43.68,27913.0,37.7055,37.7227,37.5936,37.6022,27913.0
2021-08-16 14:30:00,43.68,43.82,43.61,43.79,42281.0,37.6022,37.7227,37.5419,37.6969,42281.0
2021-08-16 15:00:00,43.77,43.86,43.74,43.77,41467.0,37.6797,37.7571,37.6538,37.6797,41467.0
2021-08-16 15:30:00,43.77,43.82,43.64,43.78,62606.0,37.6797,37.7227,37.5677,37.6883,62606.0
2021-08-17 09:30:00,43.4,43.57,43.18,43.35,44714.0,37.3611,37.5075,37.1717,37.3181,44714.0
2021-08-17 10:00:00,43.47,43.88,43.36,43.65,24651.0,37.4214,37.7743,37.3267,37.5763,24651.0
2021-08-17 10:30:00,43.66,43.73,43.3,43.32,34533.0,37.585,37.6452,37.275,37.2923,34533.0
2021-08-17 11:00:00,43.32,43.34,42.94,43.0,31480.0,37.2923,37.3095,36.9651,37.0168,31480.0
2021-08-17 11:30:00,43.0,43.16,42.93,43.06,30527.0,37.0168,37.1545,36.9565,37.0684,30527.0
2021-08-17 12:00:00,43.1,43.13,42.92,42.97,41440.0,37.1029,37.1287,36.9479,36.991,41440.0
2021-08-17 12:30:00,42.93,42.93,42.4,42.4,12427.0,36.9565,36.9565,36.5003,36.5003,12427.0
2021-08-17 13:00:00,42.35,42.66,42.35,42.66,34584.0,36.4572,36.7241,36.4572,36.7241,34584.0
2021-08-17 13:30:00,42.65,42.65,42.45,42.65,13701.0,36.7155,36.7155,36.5433,36.7155,13701.0
2021-08-17 14:00:00,42.67,42.75,42.55,42.55,20343.0,36.7327,36.8016,36.6294,36.6294,20343.0
2021-08-17 14:30:00,42.55,42.68,42.46,42.66,38478.0,36.6294,36.7413,36.5519,36.7241,38478.0
2021-08-17 15:00:00,42.67,42.89,42.62,42.74,47917.0,36.7327,36.9221,36.6897,36.793,47917.0
2021-08-17 15:30:00,42.73,42.99,42.68,42.95,143040.0,36.7844,37.0082,36.7413,36.9737,143040.0
2021-08-18 09:30:00,42.75,43.15,42.38,43.11,58615.0,36.8016,37.1459,36.4831,37.1115,58615.0
2021-08-18 10:00:00,43.12,43.26,42.94,43.24,69517.0,37.1201,37.2406,36.9651,37.2234,69517.0
2021-08-18 10:30:00,43.21,43.38,43.15,43.23,32326.0,37.1976,37.3439,37.1459,37.2148,32326.0
2021-08-18 11:00:00,43.26,43.56,43.23,43.45,20373.0,37.2406,37.4989,37.2148,37.4042,20373.0
2021-08-18 11:30:00,43.44,43.48,43.29,43.42,18234.0,37.3956,37.43,37.2664,37.3784,18234.0
2021-08-18 12:00:00,43.42,43.56,43.37,43.39,27641.0,37.3784,37.4989,37.3353,37.3525,27641.0
2021-08-18 12:30:00,43.39,43.47,43.37,43.41,13914.0,37.3525,37.4214,37.3353,37.3697,13914.0
2021-08-18 13:00:00,43.41,43.48,43.29,43.48,19886.0,37.3697,37.43,37.2664,37.43,19886.0
2021-08-18 13:30:00,43.52,43.52,43.44,43.47,17023.0,37.4644,37.4644,37.3956,37.4214,17023.0
2021-08-18 14:00:00,43.48,43.48,43.02,43.3,42625.0,37.43,37.43,37.034,37.275,42625.0
2021-08-18 14:30:00,43.31,43.42,43.21,43.27,16963.0,37.2837,37.3784,37.1976,37.2492,16963.0
2021-08-18 15:00:00,43.26,43.26,42.98,42.98,28175.0,37.2406,37.2406,36.9996,36.9996,28175.0
2021-08-18 15:30:00,42.98,43.03,42.57,42.58,126554.0,36.9996,37.0426,36.6466,36.6552,126554.0
2021-08-19 09:30:00,42.03,42.61,41.84,42.55,21274.0,36.1818,36.6811,36.0182,36.6294,21274.0
2021-08-19 10:00:00,42.46,42.62,42.32,42.33,33231.0,36.5519,36.6897,36.4314,36.44,33231.0
2021-08-19 10:30:00,42.32,42.32,41.97,42.21,18999.0,36.4314,36.4314,36.1301,36.3367,18999.0
2021-08-19 11:00:00,42.23,42.23,41.67,41.7,22677.0,36.3539,36.3539,35.8719,35.8977,22677.0
2021-08-19 11:30:00,41.72,41.94,41.6,41.84,51363.0,35.9149,36.1043,35.8116,36.0182,51363.0
2021-08-19 12:00:00,41.81,41.92,41.7,41.9,29032.0,35.9924,36.0871,35.8977,36.0699,29032.0
2021-08-19 12:30:00,41.88,41.9,41.75,41.87,17661.0,36.0526,36.0699,35.9407,36.044,17661.0
2021-08-19 13:00:00,41.87,41.88,41.5,41.5,40619.0,36.044,36.0526,35.7255,35.7255,40619.0
2021-08-19 13:30:00,41.53,41.54,41.26,41.26,77356.0,35.7513,35.7599,35.5189,35.5189,77356.0
2021-08-19 14:00:00,41.27,41.39,41.2,41.22,52770.0,35.5275,35.6308,35.4673,35.4845,52770.0
2021-08-19 14:30:00,41.18,41.47,41.1,41.44,47876.0,35.45,35.6997,35.3812,35.6739,47876.0
2021-08-19 15:00:00,41.44,41.72,41.44,41.71,45973.0,35.6739,35.9149,35.6739,35.9063,45973.0
2021-08-19 15:30:00,41.71,41.72,41.43,41.53,81669.0,35.9063,35.9149,35.6652,35.7513,81669.0
2021-08-20 09:30:00,41.37,41.87,41.28,41.63,17519.0,35.6136,36.044,35.5361,35.8374,17519.0
2021-08-20 10:00:00,41.62,41.83,41.58,41.71,14249.0,35.8288,36.0096,35.7944,35.9063,14249.0
2021-08-20 10:30:00,41.7,41.76,41.5,41.52,11900.0,35.8977,35.9493,35.7255,35.7427,11900.0
2021-08-20 11:00:00,41.5,41.97,41.5,41.89,14668.0,35.7255,36.1301,35.7255,36.0612,14668.0
2021-08-20 11:30:00,41.89,42.06,41.89,42.02,14562.0,36.0612,36.2076,36.0612,36.1732,14562.0
2021-08-20 12:00:00,42.02,42.09,41.92,42.06,18034.0,36.1732,36.2334,36.0871,36.2076,18034.0
2021-08-20 12:30:00,42.09,42.24,42.07,42.13,29193.0,36.2334,36.3625,36.2162,36.2678,29193.0
2021-08-20 13:00:00,42.13,42.2,42.09,42.12,16659.0,36.2678,36.3281,36.2334,36.2592,16659.0
2021-08-20 13:30:00,42.13,42.22,42.03,42.03,20820.0,36.2678,36.3453,36.1818,36.1818,20820.0
2021-08-20 14:00:00,42.05,42.19,42.03,42.05,26345.0,36.199,36.3195,36.1818,36.199,26345.0
2021-08-20 14:30:00,42.03,42.09,41.99,42.09,12493.0,36.1818,36.2334,36.1473,36.2334,12493.0
2021-08-20 15:00:00,42.1,42.24,42.07,42.23,24133.0,36.242,36.3625,36.2162,36.3539,24133.0
2021-08-20 15:30:00,42.22,42.36,42.19,42.34,102502.0,36.3453,36.4658,36.3195,36.4486,102502.0
2021-08-23 09:30:00,42.68,43.16,42.68,43.07,26613.0,36.7413,37.1545,36.7413,37.0771,26613.0
2021-08-23 10:00:00,43.04,43.06,42.73,42.75,28547.0,37.0512,37.0684,36.7844,36.8016,28547.0
2021-08-23 10:30:00,42.72,42.97,42.65,42.91,87276.0,36.7758,36.991,36.7155,36.9393,87276.0
2021-08-23 11:00:00,42.89,43.03,42.83,43.0,40336.0,36.9221,37.0426,36.8704,37.0168,40336.0
2021-08-23 11:30:00,42.99,43.02,42.85,42.96,25636.0,37.0082,37.034,36.8877,36.9824,25636.0
2021-08-23 12:00:00,42.97,43.02,42.85,42.87,71368.0,36.991,37.034,36.8877,36.9049,71368.0
2021-08-23 12:30:00,42.86,42.92,42.72,42.78,26118.0,36.8963,36.9479,36.7758,36.8274,26118.0
2021-08-23 13:00:00,42.81,42.88,42.76,42.88,22054.0,36.8532,36.9135,36.8102,36.9135,22054.0
2021-08-23 13:30:00,42.87,42.94,42.78,42.84,19861.0,36.9049,36.9651,36.8274,36.8791,19861.0
2021-08-23 14:00:00,42.83,42.9,42.81,42.85,22208.0,36.8704,36.9307,36.8532,36.8877,22208.0
2021-08-23 14:30:00,42.85,42.94,42.84,42.86,32923.0,36.8877,36.9651,36.8791,36.8963,32923.0
2021-08-23 15:00:00,42.86,42.99,42.85,42.98,39504.0,36.8963,37.0082,36.8877,36.9996,39504.0
2021-08-23 15:30:00,42.97,42.99,42.89,42.96,93122.0,36.991,37.0082,36.9221,36.9824,93122.0
2021-08-24 09:30:00,42.99,43.49,42.95,43.4,21487.0,37.0082,37.4386,36.9737,37.3611,21487.0
2021-08-24 10:00:00,43.39,43.39,43.03,43.19,22221.0,37.3525,37.3525,37.0426,37.1804,22221.0
2021-08-24 10:30:00,43.2,43.27,43.13,43.26,22427.0,37.189,37.2492,37.1287,37.2406,22427.0
2021-08-24 11:00:00,43.27,43.35,43.2,43.23,26300.0,37.2492,37.3181,37.189,37.2148,26300.0
2021-08-24 11:30:00,43.23,43.25,43.1,43.12,30544.0,37.2148,37.232,37.1029,37.1201,30544.0
2021-08-24 12:00:00,43.11,43.17,43.09,43.17,27514.0,37.1115,37.1631,37.0943,37.1631,27514.0
2021-08-24 12:30:00,43.2,43.32,43.2,43.29,19832.0,37.189,37.2923,37.189,37.2664,19832.0
2021-08-24 13:00:00,43.3,43.48,43.28,43.37,24668.0,37.275,37.43,37.2578,37.3353,24668.0
2021-08-24 13:30:00,43.38,43.44,43.36,43.44,16034.0,37.3439,37.3956,37.3267,37.3956,16034.0
2021-08-24 14:00:00,43.47,43.5,43.32,43.35,27435.0,37.4214,37.4472,37.2923,37.3181,27435.0
2021-08-24 14:30:00,43.35,43.49,43.32,43.42,29601.0,37.3181,37.4386,37.2923,37.3784,29601.0
2021-08-24 15:00:00,43.42,43.53,43.37,43.52,42443.0,37.3784,37.473,37.3353,37.4644,42443.0
2021-08-24 15:30:00,43.52,43.55,43.4,43.48,142473.0,37.4644,37.4903,37.3611,37.43,142473.0
2021-08-25 09:30:00,43.74,44.04,43.52,44.02,23313.0,37.6538,37.9121,37.4644,37.8949,23313.0
2021-08-25 10:00:00,44.04,44.07,43.81,44.03,22685.0,37.9121,37.9379,37.7141,37.9035,22685.0
2021-08-25 10:30:00,44.02,44.15,43.9,43.97,21359.0,37.8949,38.0068,37.7916,37.8518,21359.0
2021-08-25 11:00:00,43.98,44.1,43.88,44.1,15899.0,37.8604,37.9637,37.7743,37.9637,15899.0
2021-08-25 11:30:00,44.08,44.13,44.04,44.11,41875.0,37.9465,37.9896,37.9121,37.9723,41875.0
2021-08-25 12:00:00,44.11,44.27,44.11,44.16,16407.0,37.9723,38.1101,37.9723,38.0154,16407.0
2021-08-25 12:30:00,44.15,44.17,44.04,44.12,19968.0,38.0068,38.024,37.9121,37.9809,19968.0
2021-08-25 13:00:00,44.1,44.22,44.04,44.17,15264.0,37.9637,38.067,37.9121,38.024,15264.0
2021-08-25 13:30:00,44.16,44.33,44.15,44.28,17811.0,38.0154,38.1617,38.0068,38.1187,17811.0
2021-08-25 14:00:00,44.25,44.32,44.1,44.18,8823.0,38.0929,38.1531,37.9637,38.0326,8823.0
2021-08-25 14:30:00,44.17,44.17,44.04,44.06,8007.0,38.024,38.024,37.9121,37.9293,8007.0
2021-08-25 15:00:00,44.06,44.07,43.87,43.92,18485.0,37.9293,37.9379,37.7657,37.8088,18485.0
2021-08-25 15:30:00,43.93,43.95,43.73,43.8,71857.0,37.8174,37.8346,37.6452,37.7055,71857.0
2021-08-26 09:30:00,43.97,43.97,43.5,43.72,24086.0,37.8518,37.8518,37.4472,37.6366,24086.0
2021-08-26 10:00:00,43.73,43.78,43.48,43.65,11746.0,37.6452,37.6883,37.43,37.5763,11746.0
2021-08-26 10:30:00,43.71,43.72,43.24,43.28,12346.0,37.628,37.6366,37.2234,37.2578,12346.0
2021-08-26 11:00:00,43.27,43.55,43.19,43.48,35730.0,37.2492,37.4903,37.1804,37.43,35730.0
2021-08-26 11:30:00,43.46,43.51,43.33,43.37,13013.0,37.4128,37.4558,37.3009,37.3353,13013.0
2021-08-26 12:00:00,43.39,43.39,43.21,43.29,35739.0,37.3525,37.3525,37.1976,37.2664,35739.0
2021-08-26 12:30:00,43.31,43.37,43.22,43.26,12447.0,37.2837,37.3353,37.2062,37.2406,12447.0
2021-08-26 13:00:00,43.26,43.33,43.11,43.16,11465.0,37.2406,37.3009,37.1115,37.1545,11465.0
2021-08-26 13:30:00,43.16,43.3,43.15,43.21,17004.0,37.1545,37.275,37.1459,37.1976,17004.0
2021-08-26 14:00:00,43.2,43.2,43.03,43.1,18490.0,37.189,37.189,37.0426,37.1029,18490.0
2021-08-26 14:30:00,43.08,43.11,42.88,42.9,24480.0,37.0857,37.1115,36.9135,36.9307,24480.0
2021-08-26 15:00:00,42.91,43.0,42.8,42.88,18636.0,36.9393,37.0168,36.8446,36.9135,18636.0
2021-08-26 15:30:00,42.9,42.97,42.75,42.76,123081.0,36.9307,36.991,36.8016,36.8102,123081.0
2021-08-27 09:30:00,42.9,43.44,42.81,43.25,34093.0,36.9307,37.3956,36.8532,37.232,34093.0
2021-08-27 10:00:00,43.29,43.34,42.99,43.21,30235.0,37.2664,37.3095,37.0082,37.1976,30235.0
2021-08-27 10:30:00,43.31,43.64,43.22,43.64,26404.0,37.2837,37.5677,37.2062,37.5677,26404.0
2021-08-27 11:00:00,43.62,43.68,43.49,43.57,21103.0,37.5505,37.6022,37.4386,37.5075,21103.0
2021-08-27 11:30:00,43.57,43.7,43.53,43.65,50374.0,37.5075,37.6194,37.473,37.5763,50374.0
2021-08-27 12:00:00,43.67,43.76,43.61,43.75,30663.0,37.5936,37.671,37.5419,37.6624,30663.0
2021-08-27 12:30:00,43.77,43.83,43.7,43.8,24082.0,37.6797,37.7313,37.6194,37.7055,24082.0
2021-08-27 13:00:00,43.8,43.87,43.75,43.82,14038.0,37.7055,37.7657,37.6624,37.7227,14038.0
2021-08-27 13:30:00,43.79,43.95,43.78,43.91,21471.0,37.6969,37.8346,37.6883,37.8002,21471.0
2021-08-27 14:00:00,43.96,43.97,43.85,43.9,15400.0,37.8432,37.8518,37.7485,37.7916,15400.0
2021-08-27 14:30:00,43.9,43.91,43.75,43.91,20443.0,37.7916,37.8002,37.6624,37.8002,20443.0
2021-08-27 15:00:00,43.9,44.03,43.87,43.98,75167.0,37.7916,37.9035,37.7657,37.8604,75167.0
2021-08-27 15:30:00,44.01,44.13,43.93,44.09,169053.0,37.8863,37.9896,37.8174,37.9551,169053.0
2021-08-30 09:30:00,44.23,44.23,43.31,43.42,24131.0,38.0756,38.0756,37.2837,37.3784,24131.0
2021-08-30 10:00:00,43.46,43.46,43.03,43.27,21597.0,37.4128,37.4128,37.0426,37.2492,21597.0
2021-08-30 10:30:00,43.31,43.5,43.22,43.39,21929.0,37.2837,37.4472,37.2062,37.3525,21929.0
2021-08-30 11:00:00,43.36,43.51,43.26,43.45,21555.0,37.3267,37.4558,37.2406,37.4042,21555.0
2021-08-30 11:30:00,43.45,43.54,43.32,43.54,12590.0,37.4042,37.4817,37.2923,37.4817,12590.0
2021-08-30 12:00:00,43.55,43.64,43.5,43.53,10983.0,37.4903,37.5677,37.4472,37.473,10983.0
2021-08-30 12:30:00,43.53,43.58,43.4,43.42,12673.0,37.473,37.5161,37.3611,37.3784,12673.0
2021-08-30 13:00:00,43.43,43.49,43.24,43.33,9675.0,37.387,37.4386,37.2234,37.3009,9675.0
2021-08-30 13:30:00,43.33,43.38,43.25,43.27,12899.0,37.3009,37.3439,37.232,37.2492,12899.0
2021-08-30 14:00:00,43.3,43.33,43.15,43.22,17498.0,37.275,37.3009,37.1459,37.2062,17498.0
2021-08-30 14:30:00,43.22,43.3,43.19,43.26,17265.0,37.2062,37.275,37.1804,37.2406,17265.0
2021-08-30 15:00:00,43.28,43.32,43.11,43.17,19819.0,37.2578,37.2923,37.1115,37.1631,19819.0
2021-08-30 15:30:00,43.16,43.18,42.84,42.84,112341.0,37.1545,37.1717,36.8791,36.8791,112341.0
2021-08-31 09:30:00,43.04,43.52,42.76,42.93,35826.0,37.0512,37.4644,36.8102,36.9565,35826.0
2021-08-31 10:00:00,42.92,43.18,42.81,42.93,10509.0,36.9479,37.1717,36.8532,36.9565,10509.0
2021-08-31 10:30:00,42.93,43.3,42.92,43.17,21206.0,36.9565,37.275,36.9479,37.1631,21206.0
2021-08-31 11:00:00,43.2,43.29,43.12,43.23,25339.0,37.189,37.2664,37.1201,37.2148,25339.0
2021-08-31 11:30:00,43.23,43.35,43.16,43.35,12609.0,37.2148,37.3181,37.1545,37.3181,12609.0
2021-08-31 12:00:00,43.35,43.45,43.3,43.36,9471.0,37.3181,37.4042,37.275,37.3267,9471.0
2021-08-31 12:30:00,43.34,43.34,43.18,43.2,11213.0,37.3095,37.3095,37.1717,37.189,11213.0
2021-08-31 13:00:00,43.17,43.18,43.02,43.12,16490.0,37.1631,37.1717,37.034,37.1201,16490.0
2021-08-31 13:30:00,43.09,43.12,43.02,43.04,11638.0,37.0943,37.1201,37.034,37.0512,11638.0
2021-08-31 14:00:00,43.05,43.12,42.95,43.07,18498.0,37.0598,37.1201,36.9737,37.0771,18498.0
2021-08-31 14:30:00,43.07,43.14,42.95,43.03,13930.0,37.0771,37.1373,36.9737,37.0426,13930.0
2021-08-31 15:00:00,43.04,43.05,42.86,42.98,19133.0,37.0512,37.0598,36.8963,36.9996,19133.0
2021-08-31 15:30:00,42.99,43.13,42.91,43.1,114712.0,37.0082,37.1287,36.9393,37.1029,114712.0
2021-09-01 09:30:00,43.22,43.22,42.23,42.25,32688.0,37.2062,37.2062,36.3539,36.3711,32688.0
2021-09-01 10:00:00,42.28,42.86,42.28,42.86,38436.0,36.397,36.8963,36.397,36.8963,38436.0
2021-09-01 10:30:00,42.91,43.06,42.85,43.0,20010.0,36.9393,37.0684,36.8877,37.0168,20010.0
2021-09-01 11:00:00,42.99,43.05,42.62,42.66,25272.0,37.0082,37.0598,36.6897,36.7241,25272.0
2021-09-01 11:30:00,42.66,42.73,42.54,42.54,14758.0,36.7241,36.7844,36.6208,36.6208,14758.0
2021-09-01 12:00:00,42.55,42.77,42.52,42.73,10153.0,36.6294,36.8188,36.6036,36.7844,10153.0
2021-09-01 12:30:00,42.78,42.9,42.73,42.8,9005.0,36.8274,36.9307,36.7844,36.8446,9005.0
2021-09-01 13:00:00,42.79,42.82,42.7,42.71,8683.0,36.836,36.8618,36.7585,36.7671,8683.0
2021-09-01 13:30:00,42.74,42.89,42.7,42.88,9536.0,36.793,36.9221,36.7585,36.9135,9536.0
2021-09-01 14:00:00,42.9,42.9,42.74,42.75,12220.0,36.9307,36.9307,36.793,36.8016,12220.0
2021-09-01 14:30:00,42.73,42.74,42.62,42.68,9769.0,36.7844,36.793,36.6897,36.7413,9769.0
2021-09-01 15:00:00,42.66,42.79,42.63,42.69,27596.0,36.7241,36.836,36.6983,36.7499,27596.0
2021-09-01 15:30:00,42.69,42.81,42.64,42.78,92358.0,36.7499,36.8532,36.7069,36.8274,92358.0
2021-09-02 09:30:00,42.85,42.85,42.51,42.69,19850.0,36.8877,36.8877,36.595,36.7499,19850.0
2021-09-02 10:00:00,42.71,42.89,42.66,42.89,10688.0,36.7671,36.9221,36.7241,36.9221,10688.0
2021-09-02 10:30:00,42.95,43.11,42.94,42.99,8638.0,36.9737,37.1115,36.9651,37.0082,8638.0
2021-09-02 11:00:00,42.98,43.2,42.98,43.07,12802.0,36.9996,37.189,36.9996,37.0771,12802.0
2021-09-02 11:30:00,43.07,43.18,42.99,43.16,10175.0,37.0771,37.1717,37.0082,37.1545,10175.0
2021-09-02 12:00:00,43.17,43.19,42.97,42.99,10732.0,37.1631,37.1804,36.991,37.0082,10732.0
2021-09-02 12:30:00,42.98,43.07,42.91,43.06,8685.0,36.9996,37.0771,36.9393,37.0684,8685.0
2021-09-02 13:00:00,43.05,43.06,42.9,42.93,24838.0,37.0598,37.0684,36.9307,36.9565,24838.0
2021-09-02 13:30:00,42.93,42.95,42.83,42.89,14197.0,36.9565,36.9737,36.8704,36.9221,14197.0
2021-09-02 14:00:00,42.89,42.92,42.75,42.78,14328.0,36.9221,36.9479,36.8016,36.8274,14328.0
2021-09-02 14:30:00,42.79,42.84,42.74,42.79,18377.0,36.836,36.8791,36.793,36.836,18377.0
2021-09-02 15:00:00,42.81,42.9,42.77,42.82,32495.0,36.8532,36.9307,36.8188,36.8618,32495.0
2021-09-02 15:30:00,42.82,42.94,42.75,42.92,94704.0,36.8618,36.9651,36.8016,36.9479,94704.0
2021-09-03 09:30:00,43.01,43.14,42.76,42.91,15500.0,37.0254,37.1373,36.8102,36.9393,15500.0
2021-09-03 10:00:00,42.92,43.18,42.77,42.92,15343.0,36.9479,37.1717,36.8188,36.9479,15343.0
2021-09-03 10:30:00,42.96,42.96,42.57,42.68,13171.0,36.9824,36.9824,36.6466,36.7413,13171.0
2021-09-03 11:00:00,42.72,42.81,42.48,42.51,10872.0,36.7758,36.8532,36.5691,36.595,10872.0
2021-09-03 11:30:00,42.52,42.68,42.49,42.6,26854.0,36.6036,36.7413,36.5778,36.6724,26854.0
2021-09-03 12:00:00,42.6,42.6,42.41,42.48,21233.0,36.6724,36.6724,36.5089,36.5691,21233.0
2021-09-03 12:30:00,42.44,42.51,42.41,42.43,11421.0,36.5347,36.595,36.5089,36.5261,11421.0
2021-09-03 13:00:00,42.46,42.64,42.46,42.56,10172.0,36.5519,36.7069,36.5519,36.638,10172.0
2021-09-03 13:30:00,42.54,42.62,42.52,42.52,12611.0,36.6208,36.6897,36.6036,36.6036,12611.0
2021-09-03 14:00:00,42.5,42.62,42.49,42.49,23649.0,36.5864,36.6897,36.5778,36.5778,23649.0
2021-09-03 14:30:00,42.48,42.58,42.44,42.56,11602.0,36.5691,36.6552,36.5347,36.638,11602.0
2021-09-03 15:00:00,42.58,42.61,42.47,42.48,21163.0,36.6552,36.6811,36.5605,36.5691,21163.0
2021-09-03 15:30:00,42.5,42.63,42.49,42.51,46116.0,36.5864,36.6983,36.5778,36.595,46116.0
2021-09-07 09:30:00,42.54,43.21,42.42,43.07,30113.0,36.6208,37.1976,36.5175,37.0771,30113.0
2021-09-07 10:00:00,43.05,43.13,42.84,42.84,14959.0,37.0598,37.1287,36.8791,36.8791,14959.0
2021-09-07 10:30:00,42.86,42.86,42.59,42.7,38278.0,36.8963,36.8963,36.6638,36.7585,38278.0
2021-09-07 11:00:00,42.69,42.72,42.42,42.55,49737.0,36.7499,36.7758,36.5175,36.6294,49737.0
2021-09-07 11:30:00,42.54,42.6,42.19,42.2,79313.0,36.6208,36.6724,36.3195,36.3281,79313.0
2021-09-07 12:00:00,42.22,42.3,42.08,42.11,52428.0,36.3453,36.4142,36.2248,36.2506,52428.0
2021-09-07 12:30:00,42.1,42.21,42.08,42.13,54670.0,36.242,36.3367,36.2248,36.2678,54670.0
2021-09-07 13:00:00,42.14,42.21,42.07,42.15,46839.0,36.2765,36.3367,36.2162,36.2851,46839.0
2021-09-07 13:30:00,42.14,42.32,42.13,42.26,20178.0,36.2765,36.4314,36.2678,36.3798,20178.0
2021-09-07 14:00:00,42.26,42.32,42.08,42.09,45000.0,36.3798,36.4314,36.2248,36.2334,45000.0
2021-09-07 14:30:00,42.1,42.17,42.06,42.13,66861.0,36.242,36.3023,36.2076,36.2678,66861.0
2021-09-07 15:00:00,42.12,42.15,42.01,42.03,34249.0,36.2592,36.2851,36.1645,36.1818,34249.0
2021-09-07 15:30:00,42.02,42.06,41.82,41.83,132816.0,36.1732,36.2076,36.001,36.0096,132816.0
2021-09-08 09:30:00,41.55,41.71,41.27,41.44,29623.0,35.7686,35.9063,35.5275,35.6739,29623.0
2021-09-08 10:00:00,41.44,41.62,41.2,41.24,51751.0,35.6739,35.8288,35.4673,35.5017,51751.0
2021-09-08 10:30:00,41.24,41.27,40.9,41.02,40297.0,35.5017,35.5275,35.209,35.3123,40297.0
2021-09-08 11:00:00,41.0,41.34,40.99,41.19,29108.0,35.2951,35.5878,35.2865,35.4586,29108.0
2021-09-08 11:30:00,41.19,41.25,41.1,41.1,20199.0,35.4586,35.5103,35.3812,35.3812,20199.0
2021-09-08 12:00:00,41.1,41.38,41.1,41.38,23568.0,35.3812,35.6222,35.3812,35.6222,23568.0
2021-09-08 12:30:00,41.37,41.39,41.27,41.31,32834.0,35.6136,35.6308,35.5275,35.5619,32834.0
2021-09-08 13:00:00,41.31,41.32,41.15,41.2,25987.0,35.5619,35.5706,35.4242,35.4673,25987.0
2021-09-08 13:30:00,41.2,41.22,41.08,41.09,17102.0,35.4673,35.4845,35.3639,35.3726,17102.0
2021-09-08 14:00:00,41.09,41.19,41.01,41.06,20467.0,35.3726,35.4586,35.3037,35.3467,20467.0
2021-09-08 14:30:00,41.06,41.06,40.94,40.99,48246.0,35.3467,35.3467,35.2434,35.2865,48246.0
2021-09-08 15:00:00,40.98,41.03,40.92,40.98,55782.0,35.2779,35.3209,35.2262,35.2779,55782.0
2021-09-08 15:30:00,40.98,41.09,40.93,40.97,126465.0,35.2779,35.3726,35.2348,35.2693,126465.0
2021-09-09 09:30:00,40.85,41.37,40.75,41.3,30926.0,35.166,35.6136,35.0799,35.5533,30926.0
2021-09-09 10:00:00,41.34,41.58,41.3,41.42,40781.0,35.5878,35.7944,35.5533,35.6566,40781.0
2021-09-09 10:30:00,41.41,41.52,41.34,41.43,37034.0,35.648,35.7427,35.5878,35.6652,37034.0
2021-09-09 11:00:00,41.43,41.64,41.31,41.31,40374.0,35.6652,35.846,35.5619,35.5619,40374.0
2021-09-09 11:30:00,41.33,41.48,41.3,41.46,27170.0,35.5792,35.7083,35.5533,35.6911,27170.0
2021-09-09 12:00:00,41.48,41.48,41.24,41.35,44140.0,35.7083,35.7083,35.5017,35.5964,44140.0
2021-09-09 12:30:00,41.35,41.51,41.31,41.45,31725.0,35.5964,35.7341,35.5619,35.6825,31725.0
2021-09-09 13:00:00,41.44,41.44,41.16,41.26,34810.0,35.6739,35.6739,35.4328,35.5189,34810.0
2021-09-09 13:30:00,41.27,41.27,41.1,41.16,22914.0,35.5275,35.5275,35.3812,35.4328,22914.0
2021-09-09 14:00:00,41.16,41.24,41.1,41.12,28147.0,35.4328,35.5017,35.3812,35.3984,28147.0
2021-09-09 14:30:00,41.12,41.18,41.02,41.14,26105.0,35.3984,35.45,35.3123,35.4156,26105.0
2021-09-09 15:00:00,41.14,41.31,41.14,41.27,52875.0,35.4156,35.5619,35.4156,35.5275,52875.0
2021-09-09 15:30:00,41.24,41.46,41.12,41.15,155161.0,35.5017,35.6911,35.3984,35.4242,155161.0
2021-09-10 09:30:00,41.44,41.49,40.82,40.84,41629.0,35.6739,35.7169,35.1401,35.1573,41629.0
2021-09-10 10:00:00,40.82,40.93,40.68,40.71,48236.0,35.1401,35.2348,35.0196,35.0454,48236.0
2021-09-10 10:30:00,40.67,40.68,40.49,40.54,39095.0,35.011,35.0196,34.856,34.8991,39095.0
2021-09-10 11:00:00,40.52,40.61,40.37,40.56,50414.0,34.8819,34.9593,34.7527,34.9163,50414.0
2021-09-10 11:30:00,40.56,40.79,40.56,40.69,93947.0,34.9163,35.1143,34.9163,35.0282,93947.0
2021-09-10 12:00:00,40.71,40.83,40.65,40.81,44585.0,35.0454,35.1487,34.9938,35.1315,44585.0
2021-09-10 12:30:00,40.8,40.86,40.75,40.8,32133.0,35.1229,35.1746,35.0799,35.1229,32133.0
2021-09-10 13:00:00,40.8,40.9,40.74,40.74,45511.0,35.1229,35.209,35.0713,35.0713,45511.0
2021-09-10 13:30:00,40.75,40.81,40.72,40.8,28360.0,35.0799,35.1315,35.054,35.1229,28360.0
2021-09-10 14:00:00,40.8,40.86,40.63,40.64,27688.0,35.1229,35.1746,34.9766,34.9852,27688.0
2021-09-10 14:30:00,40.64,40.71,40.56,40.64,42297.0,34.9852,35.0454,34.9163,34.9852,42297.0
2021-09-10 15:00:00,40.63,40.63,40.5,40.57,54409.0,34.9766,34.9766,34.8647,34.9249,54409.0
2021-09-10 15:30:00,40.53,40.53,40.17,40.24,181763.0,34.8905,34.8905,34.5806,34.6408,181763.0
2021-09-13 09:30:00,40.74,40.92,40.28,40.7,66147.0,35.0713,35.2262,34.6753,35.0368,66147.0
2021-09-13 10:00:00,40.66,41.08,40.36,40.92,102377.0,35.0024,35.3639,34.7441,35.2262,102377.0
2021-09-13 10:30:00,40.94,40.94,40.64,40.85,54992.0,35.2434,35.2434,34.9852,35.166,54992.0
2021-09-13 11:00:00,40.87,40.91,40.62,40.86,44055.0,35.1832,35.2176,34.968,35.1746,44055.0
2021-09-13 11:30:00,40.86,41.01,40.78,40.9,46535.0,35.1746,35.3037,35.1057,35.209,46535.0
2021-09-13 12:00:00,40.91,41.14,40.84,41.01,35771.0,35.2176,35.4156,35.1573,35.3037,35771.0
2021-09-13 12:30:00,41.01,41.03,40.85,40.9,30255.0,35.3037,35.3209,35.166,35.209,30255.0
2021-09-13 13:00:00,40.9,40.92,40.74,40.76,34438.0,35.209,35.2262,35.0713,35.0885,34438.0
2021-09-13 13:30:00,40.76,40.79,40.66,40.66,28568.0,35.0885,35.1143,35.0024,35.0024,28568.0
2021-09-13 14:00:00,40.67,40.75,40.57,40.63,57392.0,35.011,35.0799,34.9249,34.9766,57392.0
2021-09-13 14:30:00,40.65,40.74,40.54,40.7,39677.0,34.9938,35.0713,34.8991,35.0368,39677.0
2021-09-13 15:00:00,40.69,40.7,40.49,40.7,52910.0,35.0282,35.0368,34.856,35.0368,52910.0
2021-09-13 15:30:00,40.7,40.83,40.64,40.83,364819.0,35.0368,35.1487,34.9852,35.1487,364819.0
2021-09-14 09:30:00,40.83,40.83,40.25,40.28,46272.0,35.1487,35.1487,34.6494,34.6753,46272.0
2021-09-14 10:00:00,40.18,40.23,39.93,39.97,53116.0,34.5892,34.6322,34.374,34.4084,53116.0
2021-09-14 10:30:00,39.95,39.98,39.66,39.76,66080.0,34.3912,34.417,34.1415,34.2276,66080.0
2021-09-14 11:00:00,39.75,39.97,39.69,39.92,43252.0,34.219,34.4084,34.1674,34.3654,43252.0
2021-09-14 11:30:00,39.95,39.97,39.71,39.78,31155.0,34.3912,34.4084,34.1846,34.2448,31155.0
2021-09-14 12:00:00,39.81,39.96,39.77,39.89,23710.0,34.2707,34.3998,34.2362,34.3395,23710.0
2021-09-14 12:30:00,39.88,39.92,39.77,39.79,21882.0,34.3309,34.3654,34.2362,34.2534,21882.0
2021-09-14 13:00:00,39.77,39.81,39.64,39.78,22327.0,34.2362,34.2707,34.1243,34.2448,22327.0
2021-09-14 13:30:00,39.79,39.88,39.71,39.78,22411.0,34.2534,34.3309,34.1846,34.2448,22411.0
2021-09-14 14:00:00,39.78,39.78,39.57,39.6,43039.0,34.2448,34.2448,34.0641,34.0899,43039.0
2021-09-14 14:30:00,39.57,39.59,39.45,39.57,33620.0,34.0641,34.0813,33.9608,34.0641,33620.0
2021-09-14 15:00:00,39.56,39.61,39.38,39.38,45846.0,34.0554,34.0985,33.9005,33.9005,45846.0
2021-09-14 15:30:00,39.39,39.52,39.28,39.37,174400.0,33.9091,34.021,33.8144,33.8919,174400.0
2021-09-15 09:30:00,39.2,39.9,39.12,39.83,61171.0,34.0235,34.631,33.954,34.5703,61171.0
2021-09-15 10:00:00,39.83,39.89,39.54,39.71,32999.0,34.5703,34.6223,34.3186,34.4661,32999.0
2021-09-15 10:30:00,39.8,39.92,39.52,39.71,36720.0,34.5442,34.6484,34.3012,34.4661,36720.0
2021-09-15 11:00:00,39.75,40.21,39.67,40.2,76005.0,34.5008,34.9001,34.4314,34.8914,76005.0
2021-09-15 11:30:00,40.18,40.2,39.99,40.05,37647.0,34.874,34.8914,34.7091,34.7612,37647.0
2021-09-15 12:00:00,40.06,40.14,39.93,40.04,38442.0,34.7699,34.8393,34.6571,34.7525,38442.0
2021-09-15 12:30:00,40.04,40.07,39.98,40.0,36408.0,34.7525,34.7786,34.7005,34.7178,36408.0
2021-09-15 13:00:00,40.04,40.1,39.96,40.07,28344.0,34.7525,34.8046,34.6831,34.7786,28344.0
2021-09-15 13:30:00,40.06,40.17,40.03,40.06,61776.0,34.7699,34.8654,34.7438,34.7699,61776.0
2021-09-15 14:00:00,40.06,40.08,39.92,40.02,41331.0,34.7699,34.7872,34.6484,34.7352,41331.0
2021-09-15 14:30:00,40.01,40.12,39.93,39.94,86697.0,34.7265,34.822,34.6571,34.6657,86697.0
2021-09-15 15:00:00,39.93,40.11,39.87,40.0,86352.0,34.6571,34.8133,34.605,34.7178,86352.0
2021-09-15 15:30:00,40.0,40.09,39.96,40.08,252865.0,34.7178,34.7959,34.6831,34.7872,252865.0
2021-09-16 09:30:00,40.37,40.59,40.27,40.43,51168.0,35.039,35.2299,34.9522,35.091,51168.0
2021-09-16 10:00:00,40.41,40.44,40.12,40.25,32383.0,35.0737,35.0997,34.822,34.9348,32383.0
2021-09-16 10:30:00,40.25,40.3,39.91,40.03,24006.0,34.9348,34.9782,34.6397,34.7438,24006.0
2021-09-16 11:00:00,40.02,40.34,39.96,40.31,31937.0,34.7352,35.0129,34.6831,34.9869,31937.0
2021-09-16 11:30:00,40.31,40.41,40.25,40.38,40821.0,34.9869,35.0737,34.9348,35.0476,40821.0
2021-09-16 12:00:00,40.38,40.45,40.34,40.44,43061.0,35.0476,35.1084,35.0129,35.0997,43061.0
2021-09-16 12:30:00,40.45,40.59,40.43,40.51,43895.0,35.1084,35.2299,35.091,35.1605,43895.0
2021-09-16 13:00:00,40.49,40.54,40.45,40.46,24631.0,35.1431,35.1865,35.1084,35.1171,24631.0
2021-09-16 13:30:00,40.44,40.58,40.4,40.54,50786.0,35.0997,35.2212,35.065,35.1865,50786.0
2021-09-16 14:00:00,40.54,40.67,40.51,40.66,67488.0,35.1865,35.2993,35.1605,35.2907,67488.0
2021-09-16 14:30:00,40.66,40.69,40.57,40.67,71651.0,35.2907,35.3167,35.2125,35.2993,71651.0
2021-09-16 15:00:00,40.68,40.72,40.41,40.41,53267.0,35.308,35.3427,35.0737,35.0737,53267.0
2021-09-16 15:30:00,40.41,40.44,40.21,40.23,146336.0,35.0737,35.0997,34.9001,34.9174,146336.0
2021-09-17 09:30:00,40.22,40.75,40.22,40.26,74956.0,34.9088,35.3688,34.9088,34.9435,74956.0
2021-09-17 10:00:00,40.33,40.37,40.03,40.22,22454.0,35.0042,35.039,34.7438,34.9088,22454.0
2021-09-17 10:30:00,40.15,40.29,40.09,40.29,22198.0,34.848,34.9695,34.7959,34.9695,22198.0
2021-09-17 11:00:00,40.27,40.6,40.24,40.59,33455.0,34.9522,35.2386,34.9261,35.2299,33455.0
2021-09-17 11:30:00,40.58,40.58,40.37,40.45,15464.0,35.2212,35.2212,35.039,35.1084,15464.0
2021-09-17 12:00:00,40.43,40.43,40.24,40.27,26967.0,35.091,35.091,34.9261,34.9522,26967.0
2021-09-17 12:30:00,40.28,40.53,40.28,40.37,26973.0,34.9608,35.1778,34.9608,35.039,26973.0
2021-09-17 13:00:00,40.34,40.36,40.19,40.29,27214.0,35.0129,35.0303,34.8827,34.9695,27214.0
2021-09-17 13:30:00,40.29,40.35,40.11,40.22,25488.0,34.9695,35.0216,34.8133,34.9088,25488.0
2021-09-17 14:00:00,40.21,40.34,40.18,40.19,25656.0,34.9001,35.0129,34.874,34.8827,25656.0
2021-09-17 14:30:00,40.2,40.25,40.09,40.13,28012.0,34.8914,34.9348,34.7959,34.8306,28012.0
2021-09-17 15:00:00,40.14,40.23,40.03,40.03,30849.0,34.8393,34.9174,34.7438,34.7438,30849.0
2021-09-17 15:30:00,40.02,40.38,39.98,40.27,298478.0,34.7352,35.0476,34.7005,34.9522,298478.0
2021-09-20 09:30:00,39.0,39.33,38.81,39.01,50530.0,33.8499,34.1363,33.685,33.8585,50530.0
2021-09-20 10:00:00,39.01,39.26,38.69,38.76,38666.0,33.8585,34.0755,33.5808,33.6416,38666.0
2021-09-20 10:30:00,38.76,39.02,38.65,38.92,35944.0,33.6416,33.8672,33.5461,33.7804,35944.0
2021-09-20 11:00:00,38.89,39.08,38.77,38.82,52085.0,33.7544,33.9193,33.6502,33.6936,52085.0
2021-09-20 11:30:00,38.8,38.82,38.64,38.66,25398.0,33.6763,33.6936,33.5374,33.5548,25398.0
2021-09-20 12:00:00,38.65,38.7,38.53,38.7,31326.0,33.5461,33.5895,33.4419,33.5895,31326.0
2021-09-20 12:30:00,38.7,38.73,38.57,38.61,38746.0,33.5895,33.6155,33.4766,33.5114,38746.0
2021-09-20 13:00:00,38.6,38.71,38.44,38.71,36061.0,33.5027,33.5982,33.3638,33.5982,36061.0
2021-09-20 13:30:00,38.69,38.83,38.63,38.76,34254.0,33.5808,33.7023,33.5287,33.6416,34254.0
2021-09-20 14:00:00,38.77,38.8,38.48,38.52,31241.0,33.6502,33.6763,33.3985,33.4333,31241.0
2021-09-20 14:30:00,38.51,38.61,38.42,38.53,43463.0,33.4246,33.5114,33.3465,33.4419,43463.0
2021-09-20 15:00:00,38.53,38.81,38.49,38.81,57041.0,33.4419,33.685,33.4072,33.685,57041.0
2021-09-20 15:30:00,38.81,39.17,38.79,39.13,338113.0,33.685,33.9974,33.6676,33.9627,338113.0
2021-09-21 09:30:00,39.4,39.6,39.15,39.29,39079.0,34.197,34.3706,33.9801,34.1016,39079.0
2021-09-21 10:00:00,39.35,39.35,38.94,39.11,21961.0,34.1536,34.1536,33.7978,33.9453,21961.0
2021-09-21 10:30:00,39.1,39.13,38.72,38.84,21325.0,33.9367,33.9627,33.6068,33.711,21325.0
2021-09-21 11:00:00,38.82,38.94,38.74,38.74,28630.0,33.6936,33.7978,33.6242,33.6242,28630.0
2021-09-21 11:30:00,38.75,39.03,38.75,38.95,18038.0,33.6329,33.8759,33.6329,33.8065,18038.0
2021-09-21 12:00:00,38.95,39.2,38.95,39.12,24409.0,33.8065,34.0235,33.8065,33.954,24409.0
2021-09-21 12:30:00,39.13,39.16,38.86,39.0,17120.0,33.9627,33.9887,33.7284,33.8499,17120.0
2021-09-21 13:00:00,39.0,39.1,38.97,38.98,22349.0,33.8499,33.9367,33.8238,33.8325,22349.0
2021-09-21 13:30:00,38.98,39.1,38.95,39.02,16965.0,33.8325,33.9367,33.8065,33.8672,16965.0
2021-09-21 14:00:00,39.0,39.06,38.92,38.93,22920.0,33.8499,33.9019,33.7804,33.7891,22920.0
2021-09-21 14:30:00,38.93,39.17,38.92,39.08,26664.0,33.7891,33.9974,33.7804,33.9193,26664.0
2021-09-21 15:00:00,39.09,39.21,39.04,39.2,33130.0,33.928,34.0321,33.8846,34.0235,33130.0
2021-09-21 15:30:00,39.21,39.29,38.91,38.93,116383.0,34.0321,34.1016,33.7718,33.7891,116383.0
2021-09-22 09:30:00,39.55,39.98,39.5,39.98,30395.0,34.3272,34.7005,34.2838,34.7005,30395.0
2021-09-22 10:00:00,39.95,39.96,39.59,39.59,34397.0,34.6744,34.6831,34.362,34.362,34397.0
2021-09-22 10:30:00,39.6,39.81,39.55,39.81,29919.0,34.3706,34.5529,34.3272,34.5529,29919.0
2021-09-22 11:00:00,39.83,40.08,39.82,40.03,24697.0,34.5703,34.7872,34.5616,34.7438,24697.0
2021-09-22 11:30:00,40.03,40.12,39.99,40.1,30338.0,34.7438,34.822,34.7091,34.8046,30338.0
2021-09-22 12:00:00,40.08,40.1,39.91,39.97,40266.0,34.7872,34.8046,34.6397,34.6918,40266.0
2021-09-22 12:30:00,39.98,39.99,39.8,39.83,16961.0,34.7005,34.7091,34.5442,34.5703,16961.0
2021-09-22 13:00:00,39.83,39.89,39.78,39.86,23515.0,34.5703,34.6223,34.5269,34.5963,23515.0
2021-09-22 13:30:00,39.86,39.98,39.83,39.94,18620.0,34.5963,34.7005,34.5703,34.6657,18620.0
2021-09-22 14:00:00,39.89,40.17,39.86,40.15,23069.0,34.6223,34.8654,34.5963,34.848,23069.0
2021-09-22 14:30:00,40.12,40.2,39.78,39.94,55732.0,34.822,34.8914,34.5269,34.6657,55732.0
2021-09-22 15:00:00,39.9,40.26,39.89,40.25,81123.0,34.631,34.9435,34.6223,34.9348,81123.0
2021-09-22 15:30:00,40.25,40.3,39.79,39.81,156383.0,34.9348,34.9782,34.5355,34.5529,156383.0
2021-09-23 09:30:00,40.31,41.16,40.21,41.16,41218.0,34.9869,35.7246,34.9001,35.7246,41218.0
2021-09-23 10:00:00,41.13,41.34,41.08,41.3,70685.0,35.6986,35.8809,35.6552,35.8461,70685.0
2021-09-23 10:30:00,41.31,41.55,41.29,41.54,27139.0,35.8548,36.0631,35.8375,36.0544,27139.0
2021-09-23 11:00:00,41.52,41.74,41.5,41.7,102188.0,36.0371,36.228,36.0197,36.1933,102188.0
2021-09-23 11:30:00,41.69,41.77,41.61,41.74,34253.0,36.1846,36.2541,36.1152,36.228,34253.0
2021-09-23 12:00:00,41.77,41.85,41.74,41.83,28422.0,36.2541,36.3235,36.228,36.3062,28422.0
2021-09-23 12:30:00,41.83,41.9,41.79,41.82,20921.0,36.3062,36.3669,36.2714,36.2975,20921.0
2021-09-23 13:00:00,41.82,42.0,41.82,41.98,49115.0,36.2975,36.4537,36.2975,36.4363,49115.0
2021-09-23 13:30:00,41.98,42.14,41.98,42.11,35167.0,36.4363,36.5752,36.4363,36.5492,35167.0
2021-09-23 14:00:00,42.1,42.16,42.02,42.07,38397.0,36.5405,36.5926,36.4711,36.5145,38397.0
2021-09-23 14:30:00,42.05,42.11,41.89,41.94,38145.0,36.4971,36.5492,36.3582,36.4016,38145.0
2021-09-23 15:00:00,41.94,41.96,41.78,41.86,50061.0,36.4016,36.419,36.2628,36.3322,50061.0
2021-09-23 15:30:00,41.86,41.95,41.8,41.82,165596.0,36.3322,36.4103,36.2801,36.2975,165596.0
2021-09-24 09:30:00,41.71,42.47,41.71,42.44,71275.0,36.202,36.8616,36.202,36.8356,71275.0
2021-09-24 10:00:00,42.44,42.68,42.38,42.62,60719.0,36.8356,37.0439,36.7835,36.9918,60719.0
2021-09-24 10:30:00,42.62,42.74,42.55,42.68,29034.0,36.9918,37.096,36.9311,37.0439,29034.0
2021-09-24 11:00:00,42.69,42.77,42.56,42.7,64250.0,37.0526,37.122,36.9398,37.0613,64250.0
2021-09-24 11:30:00,42.69,42.8,42.66,42.78,29919.0,37.0526,37.1481,37.0265,37.1307,29919.0
2021-09-24 12:00:00,42.78,42.84,42.74,42.79,29215.0,37.1307,37.1828,37.096,37.1394,29215.0
2021-09-24 12:30:00,42.8,42.81,42.63,42.68,18598.0,37.1481,37.1567,37.0005,37.0439,18598.0
2021-09-24 13:00:00,42.68,42.81,42.66,42.8,35339.0,37.0439,37.1567,37.0265,37.1481,35339.0
2021-09-24 13:30:00,42.8,42.81,42.65,42.67,28530.0,37.1481,37.1567,37.0179,37.0352,28530.0
2021-09-24 14:00:00,42.69,42.74,42.64,42.73,21778.0,37.0526,37.096,37.0092,37.0873,21778.0
2021-09-24 14:30:00,42.72,42.9,42.66,42.9,73530.0,37.0786,37.2349,37.0265,37.2349,73530.0
2021-09-24 15:00:00,42.9,42.91,42.79,42.85,59359.0,37.2349,37.2435,37.1394,37.1915,59359.0
2021-09-24 15:30:00,42.86,43.1,42.79,42.82,341833.0,37.2001,37.4084,37.1394,37.1654,341833.0
2021-09-27 09:30:00,43.5,44.43,43.17,44.33,158425.0,37.7556,38.5628,37.4692,38.476,158425.0
2021-09-27 10:00:00,44.33,44.49,44.11,44.35,54151.0,38.476,38.6149,38.2851,38.4934,54151.0
2021-09-27 10:30:00,44.38,44.48,44.24,44.48,41401.0,38.5194,38.6062,38.3979,38.6062,41401.0
2021-09-27 11:00:00,44.5,44.53,44.3,44.53,36895.0,38.6236,38.6496,38.45,38.6496,36895.0
2021-09-27 11:30:00,44.54,44.72,44.52,44.68,66393.0,38.6583,38.8145,38.6409,38.7798,66393.0
2021-09-27 12:00:00,44.69,44.7,44.62,44.64,27830.0,38.7885,38.7972,38.7277,38.7451,27830.0
2021-09-27 12:30:00,44.64,44.75,44.62,44.69,61383.0,38.7451,38.8406,38.7277,38.7885,61383.0
2021-09-27 13:00:00,44.67,44.81,44.64,44.72,31789.0,38.7711,38.8926,38.7451,38.8145,31789.0
2021-09-27 13:30:00,44.69,44.87,44.69,44.83,40838.0,38.7885,38.9447,38.7885,38.91,40838.0
2021-09-27 14:00:00,44.83,44.96,44.82,44.96,42877.0,38.91,39.0228,38.9013,39.0228,42877.0
2021-09-27 14:30:00,44.94,44.94,44.79,44.86,43745.0,39.0055,39.0055,38.8753,38.936,43745.0
2021-09-27 15:00:00,44.85,44.91,44.72,44.73,66601.0,38.9273,38.9794,38.8145,38.8232,66601.0
2021-09-27 15:30:00,44.73,44.8,44.46,44.49,219261.0,38.8232,38.8839,38.5888,38.6149,219261.0
2021-09-28 09:30:00,44.77,45.07,44.53,44.69,92262.0,38.8579,39.1183,38.6496,38.7885,92262.0
2021-09-28 10:00:00,44.63,44.68,44.23,44.23,44049.0,38.7364,38.7798,38.3892,38.3892,44049.0
2021-09-28 10:30:00,44.31,44.84,44.28,44.74,24962.0,38.4587,38.9187,38.4326,38.8319,24962.0
2021-09-28 11:00:00,44.74,44.74,44.38,44.69,23674.0,38.8319,38.8319,38.5194,38.7885,23674.0
2021-09-28 11:30:00,44.67,44.71,44.41,44.48,21315.0,38.7711,38.8058,38.5454,38.6062,21315.0
2021-09-28 12:00:00,44.45,44.5,44.26,44.38,9262.0,38.5802,38.6236,38.4153,38.5194,9262.0
2021-09-28 12:30:00,44.39,44.43,44.2,44.22,8891.0,38.5281,38.5628,38.3632,38.3805,8891.0
2021-09-28 13:00:00,44.22,44.55,44.2,44.45,37321.0,38.3805,38.667,38.3632,38.5802,37321.0
2021-09-28 13:30:00,44.47,44.47,44.22,44.27,12397.0,38.5975,38.5975,38.3805,38.4239,12397.0
2021-09-28 14:00:00,44.28,44.36,44.16,44.36,28832.0,38.4326,38.5021,38.3285,38.5021,28832.0
2021-09-28 14:30:00,44.36,44.53,44.24,44.46,9917.0,38.5021,38.6496,38.3979,38.5888,9917.0
2021-09-28 15:00:00,44.49,44.53,44.09,44.11,26861.0,38.6149,38.6496,38.2677,38.2851,26861.0
2021-09-28 15:30:00,44.09,44.24,43.85,43.97,136550.0,38.2677,38.3979,38.0594,38.1636,136550.0
2021-09-29 09:30:00,44.3,44.41,43.8,44.24,39277.0,38.45,38.5454,38.016,38.3979,39277.0
2021-09-29 10:00:00,44.28,44.5,44.18,44.38,28658.0,38.4326,38.6236,38.3458,38.5194,28658.0
2021-09-29 10:30:00,44.36,44.56,44.2,44.52,27969.0,38.5021,38.6756,38.3632,38.6409,27969.0
2021-09-29 11:00:00,44.5,44.62,44.41,44.48,15158.0,38.6236,38.7277,38.5454,38.6062,15158.0
2021-09-29 11:30:00,44.45,44.5,44.35,44.49,18295.0,38.5802,38.6236,38.4934,38.6149,18295.0
2021-09-29 12:00:00,44.49,44.59,44.43,44.46,29639.0,38.6149,38.7017,38.5628,38.5888,29639.0
2021-09-29 12:30:00,44.43,44.51,44.4,44.44,15384.0,38.5628,38.6322,38.5368,38.5715,15384.0
2021-09-29 13:00:00,44.43,44.61,44.42,44.6,14221.0,38.5628,38.719,38.5541,38.7104,14221.0
2021-09-29 13:30:00,44.58,44.6,44.44,44.54,22808.0,38.693,38.7104,38.5715,38.6583,22808.0
2021-09-29 14:00:00,44.57,44.71,44.56,44.66,35097.0,38.6843,38.8058,38.6756,38.7624,35097.0
2021-09-29 14:30:00,44.68,44.76,44.67,44.72,23685.0,38.7798,38.8492,38.7711,38.8145,23685.0
2021-09-29 15:00:00,44.72,44.75,44.56,44.7,23934.0,38.8145,38.8406,38.6756,38.7972,23934.0
2021-09-29 15:30:00,44.69,44.75,44.61,44.63,172346.0,38.7885,38.8406,38.719,38.7364,172346.0
2021-09-30 09:30:00,44.86,44.93,44.46,44.65,23819.0,38.936,38.9968,38.5888,38.7538,23819.0
2021-09-30 10:00:00,44.65,44.94,44.59,44.72,42973.0,38.7538,39.0055,38.7017,38.8145,42973.0
2021-09-30 10:30:00,44.74,44.94,44.7,44.76,32783.0,38.8319,39.0055,38.7972,38.8492,32783.0
2021-09-30 11:00:00,44.78,45.03,44.76,44.92,35849.0,38.8666,39.0836,38.8492,38.9881,35849.0
2021-09-30 11:30:00,44.91,44.92,44.45,44.45,38164.0,38.9794,38.9881,38.5802,38.5802,38164.0
2021-09-30 12:00:00,44.46,44.49,44.14,44.39,112858.0,38.5888,38.6149,38.3111,38.5281,112858.0
2021-09-30 12:30:00,44.37,44.5,44.24,44.42,41456.0,38.5107,38.6236,38.3979,38.5541,41456.0
2021-09-30 13:00:00,44.45,44.6,44.4,44.44,58230.0,38.5802,38.7104,38.5368,38.5715,58230.0
2021-09-30 13:30:00,44.43,44.57,44.28,44.55,15922.0,38.5628,38.6843,38.4326,38.667,15922.0
2021-09-30 14:00:00,44.57,44.66,44.42,44.47,23082.0,38.6843,38.7624,38.5541,38.5975,23082.0
2021-09-30 14:30:00,44.48,44.57,44.38,44.39,38108.0,38.6062,38.6843,38.5194,38.5281,38108.0
2021-09-30 15:00:00,44.38,44.5,44.25,44.3,40942.0,38.5194,38.6236,38.4066,38.45,40942.0
2021-09-30 15:30:00,44.3,44.4,43.89,43.89,123163.0,38.45,38.5368,38.0941,38.0941,123163.0
2021-10-01 09:30:00,44.12,44.55,44.12,44.46,63050.0,38.2937,38.667,38.2937,38.5888,63050.0
2021-10-01 10:00:00,44.5,44.82,44.05,44.14,37889.0,38.6236,38.9013,38.233,38.3111,37889.0
2021-10-01 10:30:00,44.11,44.33,43.9,44.3,21813.0,38.2851,38.476,38.1028,38.45,21813.0
2021-10-01 11:00:00,44.39,44.51,44.28,44.4,27988.0,38.5281,38.6322,38.4326,38.5368,27988.0
2021-10-01 11:30:00,44.44,44.62,44.4,44.52,29890.0,38.5715,38.7277,38.5368,38.6409,29890.0
2021-10-01 12:00:00,44.51,44.74,44.49,44.74,23382.0,38.6322,38.8319,38.6149,38.8319,23382.0
2021-10-01 12:30:00,44.73,44.88,44.73,44.77,27520.0,38.8232,38.9534,38.8232,38.8579,27520.0
2021-10-01 13:00:00,44.77,45.0,44.68,45.0,25740.0,38.8579,39.0575,38.7798,39.0575,25740.0
2021-10-01 13:30:00,45.02,45.33,44.95,45.33,114760.0,39.0749,39.344,39.0141,39.344,114760.0
2021-10-01 14:00:00,45.33,45.7,45.32,45.7,85544.0,39.344,39.6651,39.3353,39.6651,85544.0
2021-10-01 14:30:00,45.7,45.84,45.62,45.72,80674.0,39.6651,39.7866,39.5957,39.6825,80674.0
2021-10-01 15:00:00,45.73,45.89,45.67,45.73,88285.0,39.6911,39.83,39.6391,39.6911,88285.0
2021-10-01 15:30:00,45.75,45.75,45.43,45.49,164383.0,39.7085,39.7085,39.4308,39.4828,164383.0
2021-10-04 09:30:00,45.35,46.02,45.35,45.96,39851.0,39.3613,39.9428,39.3613,39.8908,39851.0
2021-10-04 10:00:00,45.91,46.0,45.42,45.54,41408.0,39.8474,39.9255,39.4221,39.5262,41408.0
2021-10-04 10:30:00,45.5,45.55,45.06,45.36,34187.0,39.4915,39.5349,39.1096,39.37,34187.0
2021-10-04 11:00:00,45.33,45.33,45.08,45.16,20425.0,39.344,39.344,39.127,39.1964,20425.0
2021-10-04 11:30:00,45.17,45.46,45.1,45.44,27789.0,39.2051,39.4568,39.1443,39.4394,27789.0
2021-10-04 12:00:00,45.45,45.47,45.36,45.41,17307.0,39.4481,39.4655,39.37,39.4134,17307.0
2021-10-04 12:30:00,45.39,45.48,45.22,45.43,15788.0,39.396,39.4742,39.2485,39.4308,15788.0
2021-10-04 13:00:00,45.35,45.53,45.28,45.35,17252.0,39.3613,39.5175,39.3006,39.3613,17252.0
2021-10-04 13:30:00,45.37,45.46,45.33,45.39,22822.0,39.3787,39.4568,39.344,39.396,22822.0
2021-10-04 14:00:00,45.38,45.46,45.2,45.27,24236.0,39.3874,39.4568,39.2311,39.2919,24236.0
2021-10-04 14:30:00,45.28,45.33,45.15,45.23,26749.0,39.3006,39.344,39.1877,39.2572,26749.0
2021-10-04 15:00:00,45.25,45.37,45.21,45.27,25019.0,39.2745,39.3787,39.2398,39.2919,25019.0
2021-10-04 15:30:00,45.24,45.38,45.05,45.16,128382.0,39.2658,39.3874,39.1009,39.1964,128382.0
2021-10-05 09:30:00,45.53,45.53,44.94,45.37,41227.0,39.5175,39.5175,39.0055,39.3787,41227.0
2021-10-05 10:00:00,45.4,45.73,45.4,45.66,45657.0,39.4047,39.6911,39.4047,39.6304,45657.0
2021-10-05 10:30:00,45.68,45.98,45.68,45.86,39038.0,39.6477,39.9081,39.6477,39.804,39038.0
2021-10-05 11:00:00,45.88,45.93,45.72,45.72,32185.0,39.8213,39.8647,39.6825,39.6825,32185.0
2021-10-05 11:30:00,45.72,45.73,45.51,45.66,34198.0,39.6825,39.6911,39.5002,39.6304,34198.0
2021-10-05 12:00:00,45.66,45.7,45.43,45.45,86348.0,39.6304,39.6651,39.4308,39.4481,86348.0
2021-10-05 12:30:00,45.45,45.7,45.37,45.65,47136.0,39.4481,39.6651,39.3787,39.6217,47136.0
2021-10-05 13:00:00,45.65,45.68,45.54,45.59,14329.0,39.6217,39.6477,39.5262,39.5696,14329.0
2021-10-05 13:30:00,45.59,45.64,45.51,45.62,36737.0,39.5696,39.613,39.5002,39.5957,36737.0
2021-10-05 14:00:00,45.61,45.68,45.48,45.54,48170.0,39.587,39.6477,39.4742,39.5262,48170.0
2021-10-05 14:30:00,45.53,45.57,45.45,45.51,18584.0,39.5175,39.5523,39.4481,39.5002,18584.0
2021-10-05 15:00:00,45.51,45.67,45.5,45.54,25653.0,39.5002,39.6391,39.4915,39.5262,25653.0
2021-10-05 15:30:00,45.54,45.67,45.46,45.52,171045.0,39.5262,39.6391,39.4568,39.5089,171045.0
2021-10-06 09:30:00,45.05,45.23,44.67,44.88,27269.0,39.1009,39.2572,38.7711,38.9534,27269.0
2021-10-06 10:00:00,44.88,44.88,44.37,44.47,40306.0,38.9534,38.9534,38.5107,38.5975,40306.0
2021-10-06 10:30:00,44.48,44.58,44.11,44.38,47632.0,38.6062,38.693,38.2851,38.5194,47632.0
2021-10-06 11:00:00,44.41,44.69,44.34,44.35,27801.0,38.5454,38.7885,38.4847,38.4934,27801.0
2021-10-06 11:30:00,44.33,44.69,44.25,44.68,15219.0,38.476,38.7885,38.4066,38.7798,15219.0
2021-10-06 12:00:00,44.7,44.71,44.33,44.41,14956.0,38.7972,38.8058,38.476,38.5454,14956.0
2021-10-06 12:30:00,44.4,44.7,44.38,44.67,10936.0,38.5368,38.7972,38.5194,38.7711,10936.0
2021-10-06 13:00:00,44.69,44.7,44.45,44.65,12014.0,38.7885,38.7972,38.5802,38.7538,12014.0
2021-10-06 13:30:00,44.7,44.85,44.68,44.84,15074.0,38.7972,38.9273,38.7798,38.9187,15074.0
2021-10-06 14:00:00,44.85,45.07,44.77,44.99,24967.0,38.9273,39.1183,38.8579,39.0489,24967.0
2021-10-06 14:30:00,45.0,45.08,44.84,44.84,18530.0,39.0575,39.127,38.9187,38.9187,18530.0
2021-10-06 15:00:00,44.84,45.07,44.82,45.04,26101.0,38.9187,39.1183,38.9013,39.0923,26101.0
2021-10-06 15:30:00,45.03,45.18,44.85,45.18,148899.0,39.0836,39.2138,38.9273,39.2138,148899.0
2021-10-07 09:30:00,45.61,45.84,45.35,45.57,38709.0,39.587,39.7866,39.3613,39.5523,38709.0
2021-10-07 10:00:00,45.61,45.7,45.45,45.62,33760.0,39.587,39.6651,39.4481,39.5957,33760.0
2021-10-07 10:30:00,45.62,45.89,45.62,45.84,42933.0,39.5957,39.83,39.5957,39.7866,42933.0
2021-10-07 11:00:00,45.82,45.96,45.73,45.88,37238.0,39.7693,39.8908,39.6911,39.8213,37238.0
2021-10-07 11:30:00,45.89,45.89,45.67,45.79,32000.0,39.83,39.83,39.6391,39.7432,32000.0
2021-10-07 12:00:00,45.79,45.81,45.6,45.63,20593.0,39.7432,39.7606,39.5783,39.6043,20593.0
2021-10-07 12:30:00,45.63,45.71,45.45,45.64,19724.0,39.6043,39.6738,39.4481,39.613,19724.0
2021-10-07 13:00:00,45.63,45.69,45.56,45.69,14883.0,39.6043,39.6564,39.5436,39.6564,14883.0
2021-10-07 13:30:00,45.68,45.7,45.58,45.66,13917.0,39.6477,39.6651,39.5609,39.6304,13917.0
2021-10-07 14:00:00,45.66,45.67,45.57,45.58,7508.0,39.6304,39.6391,39.5523,39.5609,7508.0
2021-10-07 14:30:00,45.58,45.6,45.41,45.47,26608.0,39.5609,39.5783,39.4134,39.4655,26608.0
2021-10-07 15:00:00,45.41,45.63,45.38,45.52,27897.0,39.4134,39.6043,39.3874,39.5089,27897.0
2021-10-07 15:30:00,45.51,45.6,45.46,45.6,101598.0,39.5002,39.5783,39.4568,39.5783,101598.0
2021-10-08 09:30:00,45.53,45.79,45.21,45.79,21163.0,39.5175,39.7432,39.2398,39.7432,21163.0
2021-10-08 10:00:00,45.86,46.02,45.77,45.78,2661.0,39.804,39.9428,39.7259,39.7345,2661.0
2021-10-08 10:30:00,45.78,46.02,45.78,46.02,22262.0,39.7345,39.9428,39.7345,39.9428,22262.0
2021-10-08 11:00:00,45.99,46.01,45.82,45.9,30612.0,39.9168,39.9342,39.7693,39.8387,30612.0
2021-10-08 11:30:00,45.94,45.94,45.69,45.73,14428.0,39.8734,39.8734,39.6564,39.6911,14428.0
2021-10-08 12:00:00,45.72,45.72,45.54,45.55,8689.0,39.6825,39.6825,39.5262,39.5349,8689.0
2021-10-08 12:30:00,45.56,45.7,45.53,45.7,5664.0,39.5436,39.6651,39.5175,39.6651,5664.0
2021-10-08 13:00:00,45.7,45.75,45.44,45.48,6078.0,39.6651,39.7085,39.4394,39.4742,6078.0
2021-10-08 13:30:00,45.46,45.58,45.42,45.58,7292.0,39.4568,39.5609,39.4221,39.5609,7292.0
2021-10-08 14:00:00,45.55,45.63,45.5,45.59,16293.0,39.5349,39.6043,39.4915,39.5696,16293.0
2021-10-08 14:30:00,45.59,45.61,45.52,45.53,16744.0,39.5696,39.587,39.5089,39.5175,16744.0
2021-10-08 15:00:00,45.53,45.7,45.51,45.7,22701.0,39.5175,39.6651,39.5002,39.6651,22701.0
2021-10-08 15:30:00,45.71,45.73,45.54,45.59,112446.0,39.6738,39.6911,39.5262,39.5696,112446.0
2021-10-11 09:30:00,45.99,46.08,45.54,45.82,39095.0,39.9168,39.9949,39.5262,39.7693,39095.0
2021-10-11 10:00:00,45.8,45.89,45.72,45.84,11509.0,39.7519,39.83,39.6825,39.7866,11509.0
2021-10-11 10:30:00,45.86,45.94,45.79,45.79,8814.0,39.804,39.8734,39.7432,39.7432,8814.0
2021-10-11 11:00:00,45.7,45.76,45.64,45.73,17309.0,39.6651,39.7172,39.613,39.6911,17309.0
2021-10-11 11:30:00,45.72,45.85,45.66,45.78,10586.0,39.6825,39.7953,39.6304,39.7345,10586.0
2021-10-11 12:00:00,45.76,45.78,45.38,45.48,20164.0,39.7172,39.7345,39.3874,39.4742,20164.0
2021-10-11 12:30:00,45.47,45.55,45.25,45.25,17465.0,39.4655,39.5349,39.2745,39.2745,17465.0
2021-10-11 13:00:00,45.25,45.27,45.15,45.2,42833.0,39.2745,39.2919,39.1877,39.2311,42833.0
2021-10-11 13:30:00,45.2,45.34,45.19,45.28,45010.0,39.2311,39.3526,39.2224,39.3006,45010.0
2021-10-11 14:00:00,45.29,45.38,45.2,45.22,11008.0,39.3092,39.3874,39.2311,39.2485,11008.0
2021-10-11 14:30:00,45.24,45.39,45.22,45.39,9248.0,39.2658,39.396,39.2485,39.396,9248.0
2021-10-11 15:00:00,45.39,45.41,45.28,45.31,16715.0,39.396,39.4134,39.3006,39.3266,16715.0
2021-10-11 15:30:00,45.31,45.38,44.99,45.0,93868.0,39.3266,39.3874,39.0489,39.0575,93868.0
2021-10-12 09:30:00,44.86,45.3,44.6,45.15,31664.0,38.936,39.3179,38.7104,39.1877,31664.0
2021-10-12 10:00:00,45.14,45.17,44.64,44.79,27273.0,39.179,39.2051,38.7451,38.8753,27273.0
2021-10-12 10:30:00,44.81,45.08,44.79,44.89,27456.0,38.8926,39.127,38.8753,38.9621,27456.0
2021-10-12 11:00:00,44.92,45.02,44.82,44.94,18378.0,38.9881,39.0749,38.9013,39.0055,18378.0
2021-10-12 11:30:00,44.92,44.99,44.83,44.98,18121.0,38.9881,39.0489,38.91,39.0402,18121.0
2021-10-12 12:00:00,44.98,45.11,44.97,45.06,34637.0,39.0402,39.153,39.0315,39.1096,34637.0
2021-10-12 12:30:00,45.05,45.07,44.87,44.98,26792.0,39.1009,39.1183,38.9447,39.0402,26792.0
2021-10-12 13:00:00,44.98,45.11,44.96,45.05,29791.0,39.0402,39.153,39.0228,39.1009,29791.0
2021-10-12 13:30:00,45.05,45.22,45.03,45.18,38871.0,39.1009,39.2485,39.0836,39.2138,38871.0
2021-10-12 14:00:00,45.17,45.32,45.16,45.22,21031.0,39.2051,39.3353,39.1964,39.2485,21031.0
2021-10-12 14:30:00,45.23,45.24,45.14,45.14,63246.0,39.2572,39.2658,39.179,39.179,63246.0
2021-10-12 15:00:00,45.12,45.17,44.95,45.16,74364.0,39.1617,39.2051,39.0141,39.1964,74364.0
2021-10-12 15:30:00,45.15,45.26,45.02,45.24,129928.0,39.1877,39.2832,39.0749,39.2658,129928.0
2021-10-13 09:30:00,45.18,45.18,44.54,44.63,35227.0,39.2138,39.2138,38.6583,38.7364,35227.0
2021-10-13 10:00:00,44.58,44.58,44.04,44.55,15418.0,38.693,38.693,38.2243,38.667,15418.0
2021-10-13 10:30:00,44.57,44.93,44.53,44.89,17214.0,38.6843,38.9968,38.6496,38.9621,17214.0
2021-10-13 11:00:00,44.93,45.1,44.91,44.98,11454.0,38.9968,39.1443,38.9794,39.0402,11454.0
2021-10-13 11:30:00,44.96,45.15,44.95,45.15,16032.0,39.0228,39.1877,39.0141,39.1877,16032.0
2021-10-13 12:00:00,45.15,45.24,45.14,45.18,34935.0,39.1877,39.2658,39.179,39.2138,34935.0
2021-10-13 12:30:00,45.2,45.32,45.16,45.29,14190.0,39.2311,39.3353,39.1964,39.3092,14190.0
2021-10-13 13:00:00,45.29,45.29,45.15,45.17,14339.0,39.3092,39.3092,39.1877,39.2051,14339.0
2021-10-13 13:30:00,45.18,45.25,45.14,45.18,10591.0,39.2138,39.2745,39.179,39.2138,10591.0
2021-10-13 14:00:00,45.18,45.33,45.13,45.26,15220.0,39.2138,39.344,39.1704,39.2832,15220.0
2021-10-13 14:30:00,45.26,45.26,45.01,45.12,21888.0,39.2832,39.2832,39.0662,39.1617,21888.0
2021-10-13 15:00:00,45.13,45.29,45.09,45.09,18692.0,39.1704,39.3092,39.1357,39.1357,18692.0
2021-10-13 15:30:00,45.09,45.32,45.09,45.22,130260.0,39.1357,39.3353,39.1357,39.2485,130260.0
2021-10-14 09:30:00,45.82,45.94,45.12,45.2,18213.0,39.7693,39.8734,39.1617,39.2311,18213.0
2021-10-14 10:00:00,45.2,45.59,45.2,45.53,21474.0,39.2311,39.5696,39.2311,39.5175,21474.0
2021-10-14 10:30:00,45.56,45.66,45.48,45.5,25917.0,39.5436,39.6304,39.4742,39.4915,25917.0
2021-10-14 11:00:00,45.46,45.46,45.23,45.31,26553.0,39.4568,39.4568,39.2572,39.3266,26553.0
2021-10-14 11:30:00,45.31,45.45,45.25,45.26,15369.0,39.3266,39.4481,39.2745,39.2832,15369.0
2021-10-14 12:00:00,45.29,45.38,45.28,45.34,20849.0,39.3092,39.3874,39.3006,39.3526,20849.0
2021-10-14 12:30:00,45.31,45.42,45.27,45.42,10175.0,39.3266,39.4221,39.2919,39.4221,10175.0
2021-10-14 13:00:00,45.43,45.44,45.29,45.37,11305.0,39.4308,39.4394,39.3092,39.3787,11305.0
2021-10-14 13:30:00,45.41,45.5,45.39,45.48,23142.0,39.4134,39.4915,39.396,39.4742,23142.0
2021-10-14 14:00:00,45.52,45.57,45.49,45.53,23854.0,39.5089,39.5523,39.4828,39.5175,23854.0
2021-10-14 14:30:00,45.52,45.57,45.45,45.52,22099.0,39.5089,39.5523,39.4481,39.5089,22099.0
2021-10-14 15:00:00,45.51,45.52,45.33,45.4,20562.0,39.5002,39.5089,39.344,39.4047,20562.0
2021-10-14 15:30:00,45.41,45.5,45.3,45.47,126251.0,39.4134,39.4915,39.3179,39.4655,126251.0
2021-10-15 09:30:00,46.01,46.23,45.59,45.88,64749.0,39.9342,40.1251,39.5696,39.8213,64749.0
2021-10-15 10:00:00,45.92,46.17,45.76,45.76,33691.0,39.856,40.073,39.7172,39.7172,33691.0
2021-10-15 10:30:00,45.83,45.88,45.65,45.72,16393.0,39.7779,39.8213,39.6217,39.6825,16393.0
2021-10-15 11:00:00,45.74,45.96,45.64,45.95,17096.0,39.6998,39.8908,39.613,39.8821,17096.0
2021-10-15 11:30:00,45.99,46.04,45.86,45.94,14848.0,39.9168,39.9602,39.804,39.8734,14848.0
2021-10-15 12:00:00,45.95,46.01,45.82,45.91,23130.0,39.8821,39.9342,39.7693,39.8474,23130.0
2021-10-15 12:30:00,45.93,46.01,45.83,45.95,17777.0,39.8647,39.9342,39.7779,39.8821,17777.0
2021-10-15 13:00:00,45.95,46.0,45.86,45.92,15438.0,39.8821,39.9255,39.804,39.856,15438.0
2021-10-15 13:30:00,45.91,46.08,45.87,45.98,25041.0,39.8474,39.9949,39.8126,39.9081,25041.0
2021-10-15 14:00:00,46.01,46.15,46.01,46.1,15818.0,39.9342,40.0557,39.9342,40.0123,15818.0
2021-10-15 14:30:00,46.12,46.15,46.01,46.09,24499.0,40.0296,40.0557,39.9342,40.0036,24499.0
2021-10-15 15:00:00,46.1,46.1,45.93,46.03,20906.0,40.0123,40.0123,39.8647,39.9515,20906.0
2021-10-15 15:30:00,46.0,46.0,45.59,45.62,126658.0,39.9255,39.9255,39.5696,39.5957,126658.0
2021-10-18 09:30:00,45.58,46.3,45.45,46.24,65220.0,39.5609,40.1859,39.4481,40.1338,65220.0
2021-10-18 10:00:00,46.25,46.59,46.17,46.57,43818.0,40.1425,40.4376,40.073,40.4202,43818.0
2021-10-18 10:30:00,46.57,46.74,46.3,46.37,34764.0,40.4202,40.5678,40.1859,40.2466,34764.0
2021-10-18 11:00:00,46.34,46.62,46.3,46.36,66457.0,40.2206,40.4636,40.1859,40.2379,66457.0
2021-10-18 11:30:00,46.39,46.62,46.35,46.62,28152.0,40.264,40.4636,40.2293,40.4636,28152.0
2021-10-18 12:00:00,46.62,46.66,46.45,46.45,32685.0,40.4636,40.4983,40.3161,40.3161,32685.0
2021-10-18 12:30:00,46.44,46.49,46.32,46.34,21812.0,40.3074,40.3508,40.2032,40.2206,21812.0
2021-10-18 13:00:00,46.34,46.41,46.3,46.39,35762.0,40.2206,40.2813,40.1859,40.264,35762.0
2021-10-18 13:30:00,46.41,46.45,46.32,46.33,38074.0,40.2813,40.3161,40.2032,40.2119,38074.0
2021-10-18 14:00:00,46.33,46.46,46.25,46.42,54595.0,40.2119,40.3247,40.1425,40.29,54595.0
2021-10-18 14:30:00,46.42,46.42,46.21,46.26,45460.0,40.29,40.29,40.1078,40.1511,45460.0
2021-10-18 15:00:00,46.25,46.28,46.11,46.23,60619.0,40.1425,40.1685,40.021,40.1251,60619.0
2021-10-18 15:30:00,46.22,46.38,46.16,46.34,249155.0,40.1164,40.2553,40.0644,40.2206,249155.0
2021-10-19 09:30:00,47.0,47.56,47.0,47.4,121769.0,40.7934,41.2795,40.7934,41.1406,121769.0
2021-10-19 10:00:00,47.33,47.64,47.32,47.5,103567.0,41.0798,41.3489,41.0712,41.2274,103567.0
2021-10-19 10:30:00,47.5,47.84,47.48,47.78,167543.0,41.2274,41.5225,41.21,41.4704,167543.0
2021-10-19 11:00:00,47.79,48.02,47.78,47.98,87478.0,41.4791,41.6787,41.4704,41.644,87478.0
2021-10-19 11:30:00,47.98,48.17,47.84,48.11,61083.0,41.644,41.8089,41.5225,41.7568,61083.0
2021-10-19 12:00:00,48.11,48.12,47.96,48.06,65830.0,41.7568,41.7655,41.6267,41.7134,65830.0
2021-10-19 12:30:00,48.07,48.34,48.05,48.23,42180.0,41.7221,41.9565,41.7048,41.861,42180.0
2021-10-19 13:00:00,48.23,48.24,48.04,48.12,40272.0,41.861,41.8697,41.6961,41.7655,40272.0
2021-10-19 13:30:00,48.13,48.26,48.11,48.22,23779.0,41.7742,41.887,41.7568,41.8523,23779.0
2021-10-19 14:00:00,48.21,48.4,48.2,48.37,48566.0,41.8436,42.0086,41.835,41.9825,48566.0
2021-10-19 14:30:00,48.39,48.53,48.28,48.49,73120.0,41.9999,42.1214,41.9044,42.0867,73120.0
2021-10-19 15:00:00,48.49,48.58,48.17,48.23,63918.0,42.0867,42.1648,41.8089,41.861,63918.0
2021-10-19 15:30:00,48.22,48.23,47.91,48.0,224141.0,41.8523,41.861,41.5833,41.6614,224141.0
2021-10-20 09:30:00,48.38,48.55,47.93,48.52,80090.0,41.9912,42.1387,41.6006,42.1127,80090.0
2021-10-20 10:00:00,48.51,49.13,48.43,49.13,113786.0,42.104,42.6422,42.0346,42.6422,113786.0
2021-10-20 10:30:00,49.13,49.55,49.0,49.39,164019.0,42.6422,43.0067,42.5293,42.8678,164019.0
2021-10-20 11:00:00,49.41,49.66,49.2,49.4,122349.0,42.8852,43.1022,42.7029,42.8765,122349.0
2021-10-20 11:30:00,49.42,49.63,49.28,49.53,99078.0,42.8939,43.0761,42.7723,42.9893,99078.0
2021-10-20 12:00:00,49.54,49.57,49.39,49.41,26357.0,42.998,43.024,42.8678,42.8852,26357.0
2021-10-20 12:30:00,49.41,49.79,49.4,49.72,91265.0,42.8852,43.215,42.8765,43.1542,91265.0
2021-10-20 13:00:00,49.72,49.88,49.51,49.88,90150.0,43.1542,43.2931,42.972,43.2931,90150.0
2021-10-20 13:30:00,49.89,49.95,49.62,49.65,61052.0,43.3018,43.3539,43.0674,43.0935,61052.0
2021-10-20 14:00:00,49.65,49.81,49.58,49.58,54448.0,43.0935,43.2324,43.0327,43.0327,54448.0
2021-10-20 14:30:00,49.59,49.6,49.44,49.55,31383.0,43.0414,43.0501,42.9112,43.0067,31383.0
2021-10-20 15:00:00,49.56,49.59,49.25,49.28,67499.0,43.0154,43.0414,42.7463,42.7723,67499.0
2021-10-20 15:30:00,49.28,49.43,49.19,49.43,258337.0,42.7723,42.9025,42.6942,42.9025,258337.0
2021-10-21 09:30:00,49.01,49.48,49.01,49.37,65840.0,42.538,42.9459,42.538,42.8505,65840.0
2021-10-21 10:00:00,49.34,49.35,48.9,49.0,55284.0,42.8244,42.8331,42.4425,42.5293,55284.0
2021-10-21 10:30:00,49.03,49.23,48.96,49.04,68188.0,42.5554,42.7289,42.4946,42.564,68188.0
2021-10-21 11:00:00,49.04,49.11,48.64,48.64,51359.0,42.564,42.6248,42.2169,42.2169,51359.0
2021-10-21 11:30:00,48.62,48.86,48.49,48.71,28697.0,42.1995,42.4078,42.0867,42.2776,28697.0
2021-10-21 12:00:00,48.71,48.76,48.64,48.71,37842.0,42.2776,42.321,42.2169,42.2776,37842.0
2021-10-21 12:30:00,48.69,48.74,48.64,48.69,38747.0,42.2603,42.3037,42.2169,42.2603,38747.0
2021-10-21 13:00:00,48.68,48.89,48.67,48.86,32451.0,42.2516,42.4338,42.2429,42.4078,32451.0
2021-10-21 13:30:00,48.85,48.86,48.57,48.58,33753.0,42.3991,42.4078,42.1561,42.1648,33753.0
2021-10-21 14:00:00,48.58,48.71,48.57,48.68,40175.0,42.1648,42.2776,42.1561,42.2516,40175.0
2021-10-21 14:30:00,48.68,48.81,48.63,48.73,45058.0,42.2516,42.3644,42.2082,42.295,45058.0
2021-10-21 15:00:00,48.74,48.8,48.63,48.77,39154.0,42.3037,42.3557,42.2082,42.3297,39154.0
2021-10-21 15:30:00,48.78,49.04,48.71,49.03,221465.0,42.3384,42.564,42.2776,42.5554,221465.0
2021-10-22 09:30:00,49.12,49.64,49.12,49.54,20044.0,42.6335,43.0848,42.6335,42.998,20044.0
2021-10-22 10:00:00,49.58,49.6,49.21,49.33,31765.0,43.0327,43.0501,42.7116,42.8157,31765.0
2021-10-22 10:30:00,49.34,49.42,49.0,49.0,25100.0,42.8244,42.8939,42.5293,42.5293,25100.0
2021-10-22 11:00:00,48.98,49.17,48.97,49.09,73922.0,42.512,42.6769,42.5033,42.6074,73922.0
2021-10-22 11:30:00,49.06,49.09,48.74,48.94,52481.0,42.5814,42.6074,42.3037,42.4772,52481.0
2021-10-22 12:00:00,48.94,49.02,48.86,48.94,10656.0,42.4772,42.5467,42.4078,42.4772,10656.0
2021-10-22 12:30:00,48.94,49.11,48.93,49.08,14205.0,42.4772,42.6248,42.4686,42.5988,14205.0
2021-10-22 13:00:00,49.11,49.13,48.99,49.0,10921.0,42.6248,42.6422,42.5206,42.5293,10921.0
2021-10-22 13:30:00,49.01,49.14,49.01,49.11,12112.0,42.538,42.6508,42.538,42.6248,12112.0
2021-10-22 14:00:00,49.11,49.18,49.04,49.09,11679.0,42.6248,42.6855,42.564,42.6074,11679.0
2021-10-22 14:30:00,49.11,49.16,49.04,49.05,22833.0,42.6248,42.6682,42.564,42.5727,22833.0
2021-10-22 15:00:00,49.04,49.23,49.01,49.16,26704.0,42.564,42.7289,42.538,42.6682,26704.0
2021-10-22 15:30:00,49.18,49.35,49.1,49.25,170133.0,42.6855,42.8331,42.6161,42.7463,170133.0
2021-10-25 09:30:00,49.53,49.93,49.37,49.38,88099.0,42.9893,43.3365,42.8505,42.8591,88099.0
2021-10-25 10:00:00,49.38,49.45,48.92,49.03,34766.0,42.8591,42.9199,42.4599,42.5554,34766.0
2021-10-25 10:30:00,49.02,49.21,48.93,49.08,27281.0,42.5467,42.7116,42.4686,42.5988,27281.0
2021-10-25 11:00:00,49.05,49.33,49.02,49.14,25955.0,42.5727,42.8157,42.5467,42.6508,25955.0
2021-10-25 11:30:00,49.11,49.33,49.1,49.23,18393.0,42.6248,42.8157,42.6161,42.7289,18393.0
2021-10-25 12:00:00,49.24,49.34,49.16,49.34,21724.0,42.7376,42.8244,42.6682,42.8244,21724.0
2021-10-25 12:30:00,49.34,49.34,49.14,49.19,25697.0,42.8244,42.8244,42.6508,42.6942,25697.0
2021-10-25 13:00:00,49.19,49.51,49.19,49.5,24921.0,42.6942,42.972,42.6942,42.9633,24921.0
2021-10-25 13:30:00,49.49,49.49,49.31,49.38,18389.0,42.9546,42.9546,42.7984,42.8591,18389.0
2021-10-25 14:00:00,49.37,49.46,49.37,49.4,28175.0,42.8505,42.9286,42.8505,42.8765,28175.0
2021-10-25 14:30:00,49.41,49.51,49.34,49.36,29604.0,42.8852,42.972,42.8244,42.8418,29604.0
2021-10-25 15:00:00,49.38,49.48,49.33,49.45,37273.0,42.8591,42.9459,42.8157,42.9199,37273.0
2021-10-25 15:30:00,49.45,49.53,49.36,49.38,143874.0,42.9199,42.9893,42.8418,42.8591,143874.0
2021-10-26 09:30:00,49.52,49.52,48.93,49.16,17757.0,42.9806,42.9806,42.4686,42.6682,17757.0
2021-10-26 10:00:00,49.1,49.24,48.92,48.98,11415.0,42.6161,42.7376,42.4599,42.512,11415.0
2021-10-26 10:30:00,48.97,49.18,48.93,49.18,20334.0,42.5033,42.6855,42.4686,42.6855,20334.0
2021-10-26 11:00:00,49.15,49.19,48.91,49.0,24302.0,42.6595,42.6942,42.4512,42.5293,24302.0
2021-10-26 11:30:00,49.0,49.08,48.73,48.73,17360.0,42.5293,42.5988,42.295,42.295,17360.0
2021-10-26 12:00:00,48.75,48.75,48.54,48.54,9209.0,42.3123,42.3123,42.1301,42.1301,9209.0
2021-10-26 12:30:00,48.54,48.56,48.33,48.5,11058.0,42.1301,42.1474,41.9478,42.0953,11058.0
2021-10-26 13:00:00,48.49,48.5,48.38,48.44,10435.0,42.0867,42.0953,41.9912,42.0433,10435.0
2021-10-26 13:30:00,48.44,48.51,48.4,48.46,8379.0,42.0433,42.104,42.0086,42.0606,8379.0
2021-10-26 14:00:00,48.49,48.62,48.42,48.44,20174.0,42.0867,42.1995,42.0259,42.0433,20174.0
2021-10-26 14:30:00,48.45,48.48,48.35,48.48,30099.0,42.0519,42.078,41.9652,42.078,30099.0
2021-10-26 15:00:00,48.46,48.51,48.35,48.35,37906.0,42.0606,42.104,41.9652,41.9652,37906.0
2021-10-26 15:30:00,48.36,48.38,48.23,48.31,178771.0,41.9738,41.9912,41.861,41.9304,178771.0
2021-10-27 09:30:00,47.98,47.98,47.42,47.82,32127.0,41.644,41.644,41.158,41.5051,32127.0
2021-10-27 10:00:00,47.87,48.04,47.57,47.57,43971.0,41.5485,41.6961,41.2882,41.2882,43971.0
2021-10-27 10:30:00,47.55,47.61,47.44,47.6,41237.0,41.2708,41.3229,41.1753,41.3142,41237.0
2021-10-27 11:00:00,47.6,47.78,47.5,47.62,22151.0,41.3142,41.4704,41.2274,41.3316,22151.0
2021-10-27 11:30:00,47.6,47.69,47.43,47.45,18252.0,41.3142,41.3923,41.1666,41.184,18252.0
2021-10-27 12:00:00,47.47,47.49,47.24,47.28,55834.0,41.2014,41.2187,41.0017,41.0365,55834.0
2021-10-27 12:30:00,47.25,47.25,47.06,47.09,18472.0,41.0104,41.0104,40.8455,40.8715,18472.0
2021-10-27 13:00:00,47.05,47.07,46.93,46.93,24224.0,40.8368,40.8542,40.7327,40.7327,24224.0
2021-10-27 13:30:00,46.92,46.98,46.77,46.98,24925.0,40.724,40.7761,40.5938,40.7761,24925.0
2021-10-27 14:00:00,46.98,47.07,46.89,46.91,27764.0,40.7761,40.8542,40.698,40.7153,27764.0
2021-10-27 14:30:00,46.91,46.92,46.81,46.83,27214.0,40.7153,40.724,40.6285,40.6459,27214.0
2021-10-27 15:00:00,46.83,46.93,46.7,46.83,43160.0,40.6459,40.7327,40.533,40.6459,43160.0
2021-10-27 15:30:00,46.82,46.91,46.47,46.47,211153.0,40.6372,40.7153,40.3334,40.3334,211153.0
2021-10-28 09:30:00,46.71,47.17,46.71,46.91,44700.0,40.5417,40.941,40.5417,40.7153,44700.0
2021-10-28 10:00:00,46.89,46.98,46.67,46.96,28949.0,40.698,40.7761,40.507,40.7587,28949.0
2021-10-28 10:30:00,46.96,46.98,46.79,46.89,43659.0,40.7587,40.7761,40.6112,40.698,43659.0
2021-10-28 11:00:00,46.93,46.95,46.6,46.67,41333.0,40.7327,40.75,40.4462,40.507,41333.0
2021-10-28 11:30:00,46.71,46.88,46.68,46.71,40047.0,40.5417,40.6893,40.5157,40.5417,40047.0
2021-10-28 12:00:00,46.72,46.78,46.66,46.67,32564.0,40.5504,40.6025,40.4983,40.507,32564.0
2021-10-28 12:30:00,46.67,46.94,46.64,46.86,22967.0,40.507,40.7414,40.481,40.6719,22967.0
2021-10-28 13:00:00,46.88,46.91,46.83,46.89,28386.0,40.6893,40.7153,40.6459,40.698,28386.0
2021-10-28 13:30:00,46.89,47.12,46.86,47.02,37412.0,40.698,40.8976,40.6719,40.8108,37412.0
2021-10-28 14:00:00,47.04,47.05,46.88,46.89,10192.0,40.8281,40.8368,40.6893,40.698,10192.0
2021-10-28 14:30:00,46.89,46.92,46.81,46.85,29887.0,40.698,40.724,40.6285,40.6632,29887.0
2021-10-28 15:00:00,46.86,46.97,46.81,46.89,23016.0,40.6719,40.7674,40.6285,40.698,23016.0
2021-10-28 15:30:00,46.86,47.23,46.84,47.2,106740.0,40.6719,40.9931,40.6546,40.967,106740.0
2021-10-29 09:30:00,47.3,47.71,47.17,47.63,62993.0,41.0538,41.4097,40.941,41.3402,62993.0
2021-10-29 10:00:00,47.65,47.7,47.33,47.56,31565.0,41.3576,41.401,41.0798,41.2795,31565.0
2021-10-29 10:30:00,47.6,47.64,47.44,47.49,19462.0,41.3142,41.3489,41.1753,41.2187,19462.0
2021-10-29 11:00:00,47.46,47.55,47.3,47.3,22521.0,41.1927,41.2708,41.0538,41.0538,22521.0
2021-10-29 11:30:00,47.32,47.35,47.14,47.15,29726.0,41.0712,41.0972,40.9149,40.9236,29726.0
2021-10-29 12:00:00,47.14,47.18,47.07,47.13,16140.0,40.9149,40.9497,40.8542,40.9063,16140.0
2021-10-29 12:30:00,47.14,47.14,46.95,46.95,27524.0,40.9149,40.9149,40.75,40.75,27524.0
2021-10-29 13:00:00,46.97,47.11,46.97,47.05,24713.0,40.7674,40.8889,40.7674,40.8368,24713.0
2021-10-29 13:30:00,47.06,47.07,46.93,47.05,13991.0,40.8455,40.8542,40.7327,40.8368,13991.0
2021-10-29 14:00:00,47.04,47.06,46.83,46.89,19587.0,40.8281,40.8455,40.6459,40.698,19587.0
2021-10-29 14:30:00,46.88,46.91,46.81,46.81,36938.0,40.6893,40.7153,40.6285,40.6285,36938.0
2021-10-29 15:00:00,46.82,46.83,46.54,46.63,33910.0,40.6372,40.6459,40.3942,40.4723,33910.0
2021-10-29 15:30:00,46.64,46.81,46.57,46.58,140693.0,40.481,40.6285,40.4202,40.4289,140693.0
2021-11-01 09:30:00,47.13,47.5,46.92,47.3,34343.0,40.9063,41.2274,40.724,41.0538,34343.0
2021-11-01 10:00:00,47.34,47.62,47.22,47.39,76225.0,41.0885,41.3316,40.9844,41.1319,76225.0
2021-11-01 10:30:00,47.4,47.66,47.4,47.58,20523.0,41.1406,41.3663,41.1406,41.2968,20523.0
2021-11-01 11:00:00,47.58,47.98,47.58,47.9,42903.0,41.2968,41.644,41.2968,41.5746,42903.0
2021-11-01 11:30:00,47.9,47.91,47.67,47.73,25099.0,41.5746,41.5833,41.375,41.427,25099.0
2021-11-01 12:00:00,47.77,47.93,47.75,47.8,14525.0,41.4617,41.6006,41.4444,41.4878,14525.0
2021-11-01 12:30:00,47.8,47.88,47.76,47.81,36429.0,41.4878,41.5572,41.4531,41.4965,36429.0
2021-11-01 13:00:00,47.82,47.91,47.72,47.86,17353.0,41.5051,41.5833,41.4183,41.5399,17353.0
2021-11-01 13:30:00,47.87,48.01,47.85,47.9,17992.0,41.5485,41.6701,41.5312,41.5746,17992.0
2021-11-01 14:00:00,47.9,47.99,47.89,47.98,22200.0,41.5746,41.6527,41.5659,41.644,22200.0
2021-11-01 14:30:00,47.99,48.08,47.95,47.98,21009.0,41.6527,41.7308,41.618,41.644,21009.0
2021-11-01 15:00:00,47.99,48.08,47.96,48.08,38320.0,41.6527,41.7308,41.6267,41.7308,38320.0
2021-11-01 15:30:00,48.08,48.4,48.08,48.36,153652.0,41.7308,42.0086,41.7308,41.9738,153652.0
2021-11-02 09:30:00,48.0,48.35,47.65,48.1,72271.0,41.6614,41.9652,41.3576,41.7482,72271.0
2021-11-02 10:00:00,48.14,48.43,47.89,47.92,67709.0,41.7829,42.0346,41.5659,41.5919,67709.0
2021-11-02 10:30:00,47.88,48.03,47.8,47.95,13773.0,41.5572,41.6874,41.4878,41.618,13773.0
2021-11-02 11:00:00,47.98,48.1,47.89,48.0,9731.0,41.644,41.7482,41.5659,41.6614,9731.0
2021-11-02 11:30:00,47.98,47.99,47.63,47.66,10969.0,41.644,41.6527,41.3402,41.3663,10969.0
2021-11-02 12:00:00,47.63,47.68,47.56,47.61,18057.0,41.3402,41.3836,41.2795,41.3229,18057.0
2021-11-02 12:30:00,47.61,47.8,47.59,47.61,19407.0,41.3229,41.4878,41.3055,41.3229,19407.0
2021-11-02 13:00:00,47.61,47.8,47.57,47.79,15534.0,41.3229,41.4878,41.2882,41.4791,15534.0
2021-11-02 13:30:00,47.78,47.82,47.71,47.77,19845.0,41.4704,41.5051,41.4097,41.4617,19845.0
2021-11-02 14:00:00,47.77,47.89,47.69,47.88,22994.0,41.4617,41.5659,41.3923,41.5572,22994.0
2021-11-02 14:30:00,47.89,48.03,47.87,47.96,21268.0,41.5659,41.6874,41.5485,41.6267,21268.0
2021-11-02 15:00:00,47.96,48.05,47.9,48.05,34597.0,41.6267,41.7048,41.5746,41.7048,34597.0
2021-11-02 15:30:00,48.05,48.06,47.9,48.06,96829.0,41.7048,41.7134,41.5746,41.7134,96829.0
2021-11-03 09:30:00,47.84,48.48,47.84,48.48,16976.0,41.5225,42.078,41.5225,42.078,16976.0
2021-11-03 10:00:00,48.47,48.95,48.47,48.95,42937.0,42.0693,42.4859,42.0693,42.4859,42937.0
2021-11-03 10:30:00,48.92,49.35,48.88,49.24,20691.0,42.4599,42.8331,42.4252,42.7376,20691.0
2021-11-03 11:00:00,49.21,49.33,49.14,49.15,18797.0,42.7116,42.8157,42.6508,42.6595,18797.0
2021-11-03 11:30:00,49.14,49.24,48.99,49.01,16544.0,42.6508,42.7376,42.5206,42.538,16544.0
2021-11-03 12:00:00,49.0,49.07,48.89,48.89,11492.0,42.5293,42.5901,42.4338,42.4338,11492.0
2021-11-03 12:30:00,48.88,49.02,48.86,48.95,24686.0,42.4252,42.5467,42.4078,42.4859,24686.0
2021-11-03 13:00:00,48.92,48.98,48.87,48.97,13644.0,42.4599,42.512,42.4165,42.5033,13644.0
2021-11-03 13:30:00,48.98,49.2,48.96,49.17,47579.0,42.512,42.7029,42.4946,42.6769,47579.0
2021-11-03 14:00:00,49.15,49.51,49.14,49.4,34670.0,42.6595,42.972,42.6508,42.8765,34670.0
2021-11-03 14:30:00,49.39,49.63,49.35,49.55,39882.0,42.8678,43.0761,42.8331,43.0067,39882.0
2021-11-03 15:00:00,49.55,49.6,49.31,49.37,95995.0,43.0067,43.0501,42.7984,42.8505,95995.0
2021-11-03 15:30:00,49.39,49.44,49.15,49.28,166847.0,42.8678,42.9112,42.6595,42.7723,166847.0
2021-11-04 09:30:00,49.25,49.25,48.73,48.91,42017.0,42.7463,42.7463,42.295,42.4512,42017.0
2021-11-04 10:00:00,48.91,49.21,48.8,48.9,30788.0,42.4512,42.7116,42.3557,42.4425,30788.0
2021-11-04 10:30:00,48.9,49.03,48.55,48.56,30699.0,42.4425,42.5554,42.1387,42.1474,30699.0
2021-11-04 11:00:00,48.53,48.67,48.51,48.61,57163.0,42.1214,42.2429,42.104,42.1908,57163.0
2021-11-04 11:30:00,48.62,48.9,48.61,48.88,15851.0,42.1995,42.4425,42.1908,42.4252,15851.0
2021-11-04 12:00:00,48.86,48.9,48.72,48.75,22687.0,42.4078,42.4425,42.2863,42.3123,22687.0
2021-11-04 12:30:00,48.75,48.88,48.64,48.83,17334.0,42.3123,42.4252,42.2169,42.3818,17334.0
2021-11-04 13:00:00,48.83,48.98,48.78,48.98,15492.0,42.3818,42.512,42.3384,42.512,15492.0
2021-11-04 13:30:00,48.99,49.02,48.9,48.91,27879.0,42.5206,42.5467,42.4425,42.4512,27879.0
2021-11-04 14:00:00,48.91,48.91,48.75,48.82,65969.0,42.4512,42.4512,42.3123,42.3731,65969.0
2021-11-04 14:30:00,48.82,48.82,48.65,48.68,16068.0,42.3731,42.3731,42.2255,42.2516,16068.0
2021-11-04 15:00:00,48.69,48.87,48.54,48.75,41597.0,42.2603,42.4165,42.1301,42.3123,41597.0
2021-11-04 15:30:00,48.76,49.21,48.7,49.18,151497.0,42.321,42.7116,42.2689,42.6855,151497.0
2021-11-05 09:30:00,49.66,50.09,49.54,49.58,199040.0,43.1022,43.4754,42.998,43.0327,199040.0
2021-11-05 10:00:00,49.58,49.84,49.49,49.51,44178.0,43.0327,43.2584,42.9546,42.972,44178.0
2021-11-05 10:30:00,49.53,49.92,49.44,49.84,52947.0,42.9893,43.3278,42.9112,43.2584,52947.0
2021-11-05 11:00:00,49.84,50.02,49.79,49.97,99903.0,43.2584,43.4146,43.215,43.3712,99903.0
2021-11-05 11:30:00,49.93,50.0,49.52,49.53,73242.0,43.3365,43.3973,42.9806,42.9893,73242.0
2021-11-05 12:00:00,49.51,49.58,49.4,49.55,25318.0,42.972,43.0327,42.8765,43.0067,25318.0
2021-11-05 12:30:00,49.55,49.57,49.41,49.47,17032.0,43.0067,43.024,42.8852,42.9373,17032.0
2021-11-05 13:00:00,49.48,49.49,49.22,49.22,14038.0,42.9459,42.9546,42.7203,42.7203,14038.0
2021-11-05 13:30:00,49.24,49.43,49.18,49.33,16444.0,42.7376,42.9025,42.6855,42.8157,16444.0
2021-11-05 14:00:00,49.32,49.44,49.25,49.39,25199.0,42.8071,42.9112,42.7463,42.8678,25199.0
2021-11-05 14:30:00,49.4,49.42,49.23,49.27,21952.0,42.8765,42.8939,42.7289,42.7637,21952.0
2021-11-05 15:00:00,49.29,49.44,49.23,49.3,21640.0,42.781,42.9112,42.7289,42.7897,21640.0
2021-11-05 15:30:00,49.34,49.5,49.21,49.44,132571.0,42.8244,42.9633,42.7116,42.9112,132571.0
2021-11-08 09:30:00,49.77,50.05,49.47,49.48,32537.0,43.1976,43.4407,42.9373,42.9459,32537.0
2021-11-08 10:00:00,49.49,49.57,49.25,49.34,13551.0,42.9546,43.024,42.7463,42.8244,13551.0
2021-11-08 10:30:00,49.3,49.57,49.26,49.5,12365.0,42.7897,43.024,42.755,42.9633,12365.0
2021-11-08 11:00:00,49.54,49.61,49.39,49.46,15978.0,42.998,43.0588,42.8678,42.9286,15978.0
2021-11-08 11:30:00,49.51,49.64,49.4,49.52,22913.0,42.972,43.0848,42.8765,42.9806,22913.0
2021-11-08 12:00:00,49.51,49.51,49.36,49.37,9063.0,42.972,42.972,42.8418,42.8505,9063.0
2021-11-08 12:30:00,49.37,49.44,49.19,49.21,7826.0,42.8505,42.9112,42.6942,42.7116,7826.0
2021-11-08 13:00:00,49.23,49.24,49.1,49.1,10910.0,42.7289,42.7376,42.6161,42.6161,10910.0
2021-11-08 13:30:00,49.1,49.13,49.03,49.08,9495.0,42.6161,42.6422,42.5554,42.5988,9495.0
2021-11-08 14:00:00,49.09,49.1,48.7,48.78,15916.0,42.6074,42.6161,42.2689,42.3384,15916.0
2021-11-08 14:30:00,48.78,48.94,48.75,48.93,13892.0,42.3384,42.4772,42.3123,42.4686,13892.0
2021-11-08 15:00:00,48.92,49.01,48.9,48.93,19527.0,42.4599,42.538,42.4425,42.4686,19527.0
2021-11-08 15:30:00,48.92,49.05,48.87,49.04,118271.0,42.4599,42.5727,42.4165,42.564,118271.0
2021-11-09 09:30:00,48.59,48.95,48.48,48.58,19660.0,42.1735,42.4859,42.078,42.1648,19660.0
2021-11-09 10:00:00,48.76,49.07,48.63,49.07,26361.0,42.321,42.5901,42.2082,42.5901,26361.0
2021-11-09 10:30:00,49.09,49.13,48.78,48.83,15755.0,42.6074,42.6422,42.3384,42.3818,15755.0
2021-11-09 11:00:00,48.82,48.87,48.6,48.72,25095.0,42.3731,42.4165,42.1821,42.2863,25095.0
2021-11-09 11:30:00,48.76,48.94,48.74,48.75,28580.0,42.321,42.4772,42.3037,42.3123,28580.0
2021-11-09 12:00:00,48.75,48.94,48.72,48.9,24628.0,42.3123,42.4772,42.2863,42.4425,24628.0
2021-11-09 12:30:00,48.89,49.17,48.89,49.12,21872.0,42.4338,42.6769,42.4338,42.6335,21872.0
2021-11-09 13:00:00,49.13,49.24,49.1,49.18,19670.0,42.6422,42.7376,42.6161,42.6855,19670.0
2021-11-09 13:30:00,49.19,49.27,49.17,49.17,25682.0,42.6942,42.7637,42.6769,42.6769,25682.0
2021-11-09 14:00:00,49.18,49.36,49.14,49.34,21757.0,42.6855,42.8418,42.6508,42.8244,21757.0
2021-11-09 14:30:00,49.36,49.53,49.35,49.51,19625.0,42.8418,42.9893,42.8331,42.972,19625.0
2021-11-09 15:00:00,49.49,49.51,49.38,49.38,22392.0,42.9546,42.972,42.8591,42.8591,22392.0
2021-11-09 15:30:00,49.37,49.4,49.24,49.25,70761.0,42.8505,42.8765,42.7376,42.7463,70761.0
2021-11-10 09:30:00,49.23,49.68,49.23,49.52,20675.0,42.7289,43.1195,42.7289,42.9806,20675.0
2021-11-10 10:00:00,49.51,49.51,49.2,49.41,13683.0,42.972,42.972,42.7029,42.8852,13683.0
2021-11-10 10:30:00,49.43,49.72,49.43,49.65,50633.0,42.9025,43.1542,42.9025,43.0935,50633.0
2021-11-10 11:00:00,49.62,49.7,49.5,49.53,16645.0,43.0674,43.1369,42.9633,42.9893,16645.0
2021-11-10 11:30:00,49.5,49.7,49.5,49.64,12078.0,42.9633,43.1369,42.9633,43.0848,12078.0
2021-11-10 12:00:00,49.64,49.66,49.32,49.32,9027.0,43.0848,43.1022,42.8071,42.8071,9027.0
2021-11-10 12:30:00,49.32,49.44,49.29,49.32,14373.0,42.8071,42.9112,42.781,42.8071,14373.0
2021-11-10 13:00:00,49.3,49.39,49.23,49.32,12784.0,42.7897,42.8678,42.7289,42.8071,12784.0
2021-11-10 13:30:00,49.32,49.42,49.15,49.21,13012.0,42.8071,42.8939,42.6595,42.7116,13012.0
2021-11-10 14:00:00,49.21,49.21,49.03,49.06,18608.0,42.7116,42.7116,42.5554,42.5814,18608.0
2021-11-10 14:30:00,49.07,49.2,49.01,49.08,19924.0,42.5901,42.7029,42.538,42.5988,19924.0
2021-11-10 15:00:00,49.08,49.31,49.0,49.25,103563.0,42.5988,42.7984,42.5293,42.7463,103563.0
2021-11-10 15:30:00,49.26,49.4,49.22,49.39,122035.0,42.755,42.8765,42.7203,42.8678,122035.0
2021-11-11 09:30:00,49.47,50.0,49.34,49.77,34725.0,42.9373,43.3973,42.8244,43.1976,34725.0
2021-11-11 10:00:00,49.81,50.0,49.72,49.73,37553.0,43.2324,43.3973,43.1542,43.1629,37553.0
2021-11-11 10:30:00,49.73,49.77,49.57,49.61,58913.0,43.1629,43.1976,43.024,43.0588,58913.0
2021-11-11 11:00:00,49.6,49.68,49.52,49.57,28900.0,43.0501,43.1195,42.9806,43.024,28900.0
2021-11-11 11:30:00,49.57,49.66,49.49,49.59,49605.0,43.024,43.1022,42.9546,43.0414,49605.0
2021-11-11 12:00:00,49.6,49.87,49.6,49.85,22720.0,43.0501,43.2844,43.0501,43.2671,22720.0
2021-11-11 12:30:00,49.85,49.88,49.72,49.84,19073.0,43.2671,43.2931,43.1542,43.2584,19073.0
2021-11-11 13:00:00,49.84,49.86,49.63,49.69,28103.0,43.2584,43.2758,43.0761,43.1282,28103.0
2021-11-11 13:30:00,49.7,49.79,49.68,49.76,13590.0,43.1369,43.215,43.1195,43.189,13590.0
2021-11-11 14:00:00,49.76,49.76,49.64,49.65,22836.0,43.189,43.189,43.0848,43.0935,22836.0
2021-11-11 14:30:00,49.66,49.72,49.57,49.6,25058.0,43.1022,43.1542,43.024,43.0501,25058.0
2021-11-11 15:00:00,49.61,49.68,49.56,49.67,60051.0,43.0588,43.1195,43.0154,43.1108,60051.0
2021-11-11 15:30:00,49.67,49.75,49.58,49.6,115581.0,43.1108,43.1803,43.0327,43.0501,115581.0
2021-11-12 09:30:00,49.63,49.71,49.43,49.56,14182.0,43.0761,43.1456,42.9025,43.0154,14182.0
2021-11-12 10:00:00,49.48,49.49,49.08,49.09,17783.0,42.9459,42.9546,42.5988,42.6074,17783.0
2021-11-12 10:30:00,49.09,49.23,49.09,49.11,16626.0,42.6074,42.7289,42.6074,42.6248,16626.0
2021-11-12 11:00:00,49.15,49.4,49.15,49.26,12912.0,42.6595,42.8765,42.6595,42.755,12912.0
2021-11-12 11:30:00,49.27,49.38,49.22,49.32,9658.0,42.7637,42.8591,42.7203,42.8071,9658.0
2021-11-12 12:00:00,49.35,49.41,49.27,49.28,9928.0,42.8331,42.8852,42.7637,42.7723,9928.0
2021-11-12 12:30:00,49.3,49.45,49.3,49.43,11469.0,42.7897,42.9199,42.7897,42.9025,11469.0
2021-11-12 13:00:00,49.4,49.48,49.31,49.31,11534.0,42.8765,42.9459,42.7984,42.7984,11534.0
2021-11-12 13:30:00,49.35,49.36,49.18,49.29,15465.0,42.8331,42.8418,42.6855,42.781,15465.0
2021-11-12 14:00:00,49.3,49.39,49.28,49.32,11251.0,42.7897,42.8678,42.7723,42.8071,11251.0
2021-11-12 14:30:00,49.34,49.5,49.32,49.46,12619.0,42.8244,42.9633,42.8071,42.9286,12619.0
2021-11-12 15:00:00,49.46,49.46,49.3,49.39,23233.0,42.9286,42.9286,42.7897,42.8678,23233.0
2021-11-12 15:30:00,49.39,49.55,49.36,49.51,96799.0,42.8678,43.0067,42.8418,42.972,96799.0
2021-11-15 09:30:00,49.68,49.72,49.35,49.57,21737.0,43.1195,43.1542,42.8331,43.024,21737.0
2021-11-15 10:00:00,49.56,49.7,49.36,49.53,17837.0,43.0154,43.1369,42.8418,42.9893,17837.0
2021-11-15 10:30:00,49.5,49.56,49.39,49.44,10654.0,42.9633,43.0154,42.8678,42.9112,10654.0
2021-11-15 11:00:00,49.47,49.54,49.24,49.31,15099.0,42.9373,42.998,42.7376,42.7984,15099.0
2021-11-15 11:30:00,49.29,49.36,49.18,49.19,13914.0,42.781,42.8418,42.6855,42.6942,13914.0
2021-11-15 12:00:00,49.18,49.25,49.11,49.25,16567.0,42.6855,42.7463,42.6248,42.7463,16567.0
2021-11-15 12:30:00,49.25,49.36,49.25,49.32,43530.0,42.7463,42.8418,42.7463,42.8071,43530.0
2021-11-15 13:00:00,49.32,49.36,49.25,49.29,27315.0,42.8071,42.8418,42.7463,42.781,27315.0
2021-11-15 13:30:00,49.3,49.37,49.23,49.36,16607.0,42.7897,42.8505,42.7289,42.8418,16607.0
2021-11-15 14:00:00,49.36,49.51,49.28,49.47,28160.0,42.8418,42.972,42.7723,42.9373,28160.0
2021-11-15 14:30:00,49.47,49.59,49.45,49.53,27660.0,42.9373,43.0414,42.9199,42.9893,27660.0
2021-11-15 15:00:00,49.51,49.51,49.41,49.46,18734.0,42.972,42.972,42.8852,42.9286,18734.0
2021-11-15 15:30:00,49.43,49.43,49.14,49.35,110482.0,42.9025,42.9025,42.6508,42.8331,110482.0
2021-11-16 09:30:00,49.32,49.6,48.92,48.98,16995.0,42.8071,43.0501,42.4599,42.512,16995.0
2021-11-16 10:00:00,48.97,49.24,48.97,49.1,13421.0,42.5033,42.7376,42.5033,42.6161,13421.0
2021-11-16 10:30:00,49.15,49.3,49.13,49.27,15210.0,42.6595,42.7897,42.6422,42.7637,15210.0
2021-11-16 11:00:00,49.27,49.31,49.19,49.28,13370.0,42.7637,42.7984,42.6942,42.7723,13370.0
2021-11-16 11:30:00,49.27,49.44,49.27,49.44,14147.0,42.7637,42.9112,42.7637,42.9112,14147.0
2021-11-16 12:00:00,49.43,49.54,49.37,49.54,14713.0,42.9025,42.998,42.8505,42.998,14713.0
2021-11-16 12:30:00,49.53,49.68,49.52,49.66,11396.0,42.9893,43.1195,42.9806,43.1022,11396.0
2021-11-16 13:00:00,49.68,49.71,49.6,49.66,11248.0,43.1195,43.1456,43.0501,43.1022,11248.0
2021-11-16 13:30:00,49.63,49.65,49.54,49.59,8851.0,43.0761,43.0935,42.998,43.0414,8851.0
2021-11-16 14:00:00,49.56,49.6,49.5,49.56,12371.0,43.0154,43.0501,42.9633,43.0154,12371.0
2021-11-16 14:30:00,49.56,49.63,49.52,49.55,12781.0,43.0154,43.0761,42.9806,43.0067,12781.0
2021-11-16 15:00:00,49.54,49.62,49.45,49.48,17139.0,42.998,43.0674,42.9199,42.9459,17139.0
2021-11-16 15:30:00,49.47,49.53,49.34,49.35,99658.0,42.9373,42.9893,42.8244,42.8331,99658.0
2021-11-17 09:30:00,49.32,49.32,48.65,48.66,16073.0,42.8071,42.8071,42.2255,42.2342,16073.0
2021-11-17 10:00:00,48.68,48.83,48.51,48.66,18533.0,42.2516,42.3818,42.104,42.2342,18533.0
2021-11-17 10:30:00,48.66,48.79,48.66,48.74,13757.0,42.2342,42.347,42.2342,42.3037,13757.0
2021-11-17 11:00:00,48.72,48.78,48.4,48.43,18908.0,42.2863,42.3384,42.0086,42.0346,18908.0
2021-11-17 11:30:00,48.4,48.61,48.39,48.61,9845.0,42.0086,42.1908,41.9999,42.1908,9845.0
2021-11-17 12:00:00,48.63,48.69,48.51,48.58,9213.0,42.2082,42.2603,42.104,42.1648,9213.0
2021-11-17 12:30:00,48.54,48.68,48.52,48.66,9459.0,42.1301,42.2516,42.1127,42.2342,9459.0
2021-11-17 13:00:00,48.74,48.95,48.74,48.85,9873.0,42.3037,42.4859,42.3037,42.3991,9873.0
2021-11-17 13:30:00,48.87,48.95,48.81,48.95,10215.0,42.4165,42.4859,42.3644,42.4859,10215.0
2021-11-17 14:00:00,48.93,48.93,48.79,48.9,10545.0,42.4686,42.4686,42.347,42.4425,10545.0
2021-11-17 14:30:00,48.86,49.0,48.82,48.93,13991.0,42.4078,42.5293,42.3731,42.4686,13991.0
2021-11-17 15:00:00,48.95,49.13,48.87,49.08,16386.0,42.4859,42.6422,42.4165,42.5988,16386.0
2021-11-17 15:30:00,49.08,49.16,48.96,48.97,84607.0,42.5988,42.6682,42.4946,42.5033,84607.0
2021-11-18 09:30:00,48.9,49.25,48.9,48.9,11938.0,42.4425,42.7463,42.4425,42.4425,11938.0
2021-11-18 10:00:00,48.85,48.88,48.52,48.6,16236.0,42.3991,42.4252,42.1127,42.1821,16236.0
2021-11-18 10:30:00,48.63,48.88,48.63,48.81,10402.0,42.2082,42.4252,42.2082,42.3644,10402.0
2021-11-18 11:00:00,48.77,49.12,48.77,48.91,10372.0,42.3297,42.6335,42.3297,42.4512,10372.0
2021-11-18 11:30:00,48.9,49.05,48.74,48.88,10545.0,42.4425,42.5727,42.3037,42.4252,10545.0
2021-11-18 12:00:00,48.84,48.93,48.84,48.87,7995.0,42.3904,42.4686,42.3904,42.4165,7995.0
2021-11-18 12:30:00,48.87,48.99,48.83,48.85,8500.0,42.4165,42.5206,42.3818,42.3991,8500.0
2021-11-18 13:00:00,48.89,49.0,48.87,48.92,9881.0,42.4338,42.5293,42.4165,42.4599,9881.0
2021-11-18 13:30:00,48.92,49.03,48.9,48.97,7897.0,42.4599,42.5554,42.4425,42.5033,7897.0
2021-11-18 14:00:00,48.97,49.03,48.89,48.99,17622.0,42.5033,42.5554,42.4338,42.5206,17622.0
2021-11-18 14:30:00,48.98,49.17,48.97,49.14,25402.0,42.512,42.6769,42.5033,42.6508,25402.0
2021-11-18 15:00:00,49.14,49.25,49.1,49.21,25725.0,42.6508,42.7463,42.6161,42.7116,25725.0
2021-11-18 15:30:00,49.2,49.3,49.05,49.29,145081.0,42.7029,42.7897,42.5727,42.781,145081.0
2021-11-19 09:30:00,48.56,48.56,48.01,48.08,30623.0,42.1474,42.1474,41.6701,41.7308,30623.0
2021-11-19 10:00:00,48.04,48.25,47.75,48.21,46680.0,41.6961,41.8784,41.4444,41.8436,46680.0
2021-11-19 10:30:00,48.19,48.47,48.17,48.37,25408.0,41.8263,42.0693,41.8089,41.9825,25408.0
2021-11-19 11:00:00,48.37,48.37,48.2,48.22,20547.0,41.9825,41.9825,41.835,41.8523,20547.0
2021-11-19 11:30:00,48.21,48.36,48.12,48.32,23935.0,41.8436,41.9738,41.7655,41.9391,23935.0
2021-11-19 12:00:00,48.36,48.65,48.36,48.62,23167.0,41.9738,42.2255,41.9738,42.1995,23167.0
2021-11-19 12:30:00,48.62,48.77,48.62,48.73,22805.0,42.1995,42.3297,42.1995,42.295,22805.0
2021-11-19 13:00:00,48.71,48.73,48.58,48.62,24714.0,42.2776,42.295,42.1648,42.1995,24714.0
2021-11-19 13:30:00,48.59,48.68,48.45,48.61,21306.0,42.1735,42.2516,42.0519,42.1908,21306.0
2021-11-19 14:00:00,48.6,48.65,48.53,48.56,24157.0,42.1821,42.2255,42.1214,42.1474,24157.0
2021-11-19 14:30:00,48.58,48.64,48.37,48.4,27212.0,42.1648,42.2169,41.9825,42.0086,27212.0
2021-11-19 15:00:00,48.39,48.47,48.35,48.39,33081.0,41.9999,42.0693,41.9652,41.9999,33081.0
2021-11-19 15:30:00,48.38,48.64,48.36,48.45,153989.0,41.9912,42.2169,41.9738,42.0519,153989.0
2021-11-22 09:30:00,49.32,49.52,48.94,49.52,27111.0,42.8071,42.9806,42.4772,42.9806,27111.0
2021-11-22 10:00:00,49.53,49.94,49.52,49.87,25646.0,42.9893,43.3452,42.9806,43.2844,25646.0
2021-11-22 10:30:00,49.8,49.9,49.7,49.79,18845.0,43.2237,43.3105,43.1369,43.215,18845.0
2021-11-22 11:00:00,49.84,50.05,49.69,50.0,100519.0,43.2584,43.4407,43.1282,43.3973,100519.0
2021-11-22 11:30:00,50.0,50.03,49.48,49.48,19622.0,43.3973,43.4233,42.9459,42.9459,19622.0
2021-11-22 12:00:00,49.55,49.69,49.39,49.52,37476.0,43.0067,43.1282,42.8678,42.9806,37476.0
2021-11-22 12:30:00,49.62,49.72,49.55,49.7,13151.0,43.0674,43.1542,43.0067,43.1369,13151.0
2021-11-22 13:00:00,49.71,49.75,49.53,49.55,8305.0,43.1456,43.1803,42.9893,43.0067,8305.0
2021-11-22 13:30:00,49.55,49.76,49.54,49.71,7753.0,43.0067,43.189,42.998,43.1456,7753.0
2021-11-22 14:00:00,49.71,49.76,49.64,49.75,13785.0,43.1456,43.189,43.0848,43.1803,13785.0
2021-11-22 14:30:00,49.73,49.9,49.72,49.87,11812.0,43.1629,43.3105,43.1542,43.2844,11812.0
2021-11-22 15:00:00,49.85,49.89,49.67,49.67,22758.0,43.2671,43.3018,43.1108,43.1108,22758.0
2021-11-22 15:30:00,49.69,49.82,49.38,49.44,76604.0,43.1282,43.241,42.8591,42.9112,76604.0
2021-11-23 09:30:00,49.71,50.04,49.51,49.94,44649.0,43.1456,43.432,42.972,43.3452,44649.0
2021-11-23 10:00:00,49.95,50.0,49.72,49.91,43998.0,43.3539,43.3973,43.1542,43.3191,43998.0
2021-11-23 10:30:00,49.89,50.02,49.76,49.77,28272.0,43.3018,43.4146,43.189,43.1976,28272.0
2021-11-23 11:00:00,49.81,49.86,49.63,49.66,18066.0,43.2324,43.2758,43.0761,43.1022,18066.0
2021-11-23 11:30:00,49.69,49.94,49.65,49.83,16064.0,43.1282,43.3452,43.0935,43.2497,16064.0
2021-11-23 12:00:00,49.84,49.89,49.68,49.87,9958.0,43.2584,43.3018,43.1195,43.2844,9958.0
2021-11-23 12:30:00,49.87,49.98,49.83,49.86,12648.0,43.2844,43.3799,43.2497,43.2758,12648.0
2021-11-23 13:00:00,49.91,49.97,49.82,49.95,18536.0,43.3191,43.3712,43.241,43.3539,18536.0
2021-11-23 13:30:00,49.97,50.05,49.96,49.96,18916.0,43.3712,43.4407,43.3625,43.3625,18916.0
2021-11-23 14:00:00,49.98,50.09,49.94,49.99,21849.0,43.3799,43.4754,43.3452,43.3886,21849.0
2021-11-23 14:30:00,50.0,50.17,49.9,50.14,28615.0,43.3973,43.5448,43.3105,43.5188,28615.0
2021-11-23 15:00:00,50.16,50.25,49.95,50.13,70119.0,43.5361,43.6142,43.3539,43.5101,70119.0
2021-11-23 15:30:00,50.12,50.29,50.04,50.24,170854.0,43.5014,43.649,43.432,43.6056,170854.0
2021-11-24 09:30:00,49.9,50.12,49.76,49.99,41589.0,43.3105,43.5014,43.189,43.3886,41589.0
2021-11-24 10:00:00,49.9,50.31,49.86,50.13,40187.0,43.3105,43.6663,43.2758,43.5101,40187.0
2021-11-24 10:30:00,50.12,50.12,50.01,50.02,11630.0,43.5014,43.5014,43.4059,43.4146,11630.0
2021-11-24 11:00:00,50.06,50.14,49.94,49.96,14118.0,43.4493,43.5188,43.3452,43.3625,14118.0
2021-11-24 11:30:00,49.97,49.98,49.78,49.9,14063.0,43.3712,43.3799,43.2063,43.3105,14063.0
2021-11-24 12:00:00,49.95,50.07,49.87,50.02,7970.0,43.3539,43.458,43.2844,43.4146,7970.0
2021-11-24 12:30:00,50.03,50.07,49.98,50.05,11858.0,43.4233,43.458,43.3799,43.4407,11858.0
2021-11-24 13:00:00,50.06,50.09,49.96,50.02,16141.0,43.4493,43.4754,43.3625,43.4146,16141.0
2021-11-24 13:30:00,50.02,50.11,49.98,50.08,21187.0,43.4146,43.4927,43.3799,43.4667,21187.0
2021-11-24 14:00:00,50.08,50.09,49.95,49.97,12328.0,43.4667,43.4754,43.3539,43.3712,12328.0
2021-11-24 14:30:00,49.97,50.08,49.97,50.06,13524.0,43.3712,43.4667,43.3712,43.4493,13524.0
2021-11-24 15:00:00,50.05,50.12,50.01,50.12,38463.0,43.4407,43.5014,43.4059,43.5014,38463.0
2021-11-24 15:30:00,50.09,50.09,49.87,49.87,70920.0,43.4754,43.4754,43.2844,43.2844,70920.0
2021-11-26 09:30:00,47.73,47.98,46.45,46.55,81224.0,41.427,41.644,40.3161,40.4029,81224.0
2021-11-26 10:00:00,46.48,47.16,46.48,46.83,55016.0,40.3421,40.9323,40.3421,40.6459,55016.0
2021-11-26 10:30:00,46.97,47.1,46.72,46.98,48429.0,40.7674,40.8802,40.5504,40.7761,48429.0
2021-11-26 11:00:00,46.97,47.04,46.59,46.71,46299.0,40.7674,40.8281,40.4376,40.5417,46299.0
2021-11-26 11:30:00,46.7,47.04,46.68,46.77,24592.0,40.533,40.8281,40.5157,40.5938,24592.0
2021-11-26 12:00:00,46.82,47.2,46.71,47.1,39242.0,40.6372,40.967,40.5417,40.8802,39242.0
2021-11-26 12:30:00,47.1,47.57,46.83,46.97,125571.0,40.8802,41.2882,40.6459,40.7674,125571.0
2021-11-29 09:30:00,47.83,48.15,47.12,47.28,41841.0,41.5138,41.7916,40.8976,41.0365,41841.0
2021-11-29 10:00:00,47.24,47.37,47.0,47.0,20513.0,41.0017,41.1146,40.7934,40.7934,20513.0
2021-11-29 10:30:00,47.01,47.02,46.76,46.95,21796.0,40.8021,40.8108,40.5851,40.75,21796.0
2021-11-29 11:00:00,47.0,47.16,46.85,46.88,18008.0,40.7934,40.9323,40.6632,40.6893,18008.0
2021-11-29 11:30:00,46.89,47.12,46.76,47.05,25073.0,40.698,40.8976,40.5851,40.8368,25073.0
2021-11-29 12:00:00,47.07,47.49,47.06,47.42,13871.0,40.8542,41.2187,40.8455,41.158,13871.0
2021-11-29 12:30:00,47.42,47.59,47.38,47.56,14675.0,41.158,41.3055,41.1232,41.2795,14675.0
2021-11-29 13:00:00,47.57,47.67,47.39,47.47,10223.0,41.2882,41.375,41.1319,41.2014,10223.0
2021-11-29 13:30:00,47.49,47.57,47.37,47.43,13591.0,41.2187,41.2882,41.1146,41.1666,13591.0
2021-11-29 14:00:00,47.43,47.47,47.36,47.42,12548.0,41.1666,41.2014,41.1059,41.158,12548.0
2021-11-29 14:30:00,47.42,47.47,47.35,47.41,11673.0,41.158,41.2014,41.0972,41.1493,11673.0
2021-11-29 15:00:00,47.43,47.57,47.37,47.37,20137.0,41.1666,41.2882,41.1146,41.1146,20137.0
2021-11-29 15:30:00,47.37,47.45,47.09,47.11,126072.0,41.1146,41.184,40.8715,40.8889,126072.0
2021-11-30 09:30:00,46.16,46.5,45.87,45.96,35757.0,40.0644,40.3595,39.8126,39.8908,35757.0
2021-11-30 10:00:00,45.94,46.23,45.8,45.89,23014.0,39.8734,40.1251,39.7519,39.83,23014.0
2021-11-30 10:30:00,45.99,46.29,45.78,45.82,29944.0,39.9168,40.1772,39.7345,39.7693,29944.0
2021-11-30 11:00:00,45.82,46.26,45.65,46.08,33092.0,39.7693,40.1511,39.6217,39.9949,33092.0
2021-11-30 11:30:00,46.04,46.04,45.34,45.49,28438.0,39.9602,39.9602,39.3526,39.4828,28438.0
2021-11-30 12:00:00,45.49,45.49,45.12,45.28,33925.0,39.4828,39.4828,39.1617,39.3006,33925.0
2021-11-30 12:30:00,45.27,45.51,45.25,45.4,31999.0,39.2919,39.5002,39.2745,39.4047,31999.0
2021-11-30 13:00:00,45.4,45.4,45.15,45.2,18506.0,39.4047,39.4047,39.1877,39.2311,18506.0
2021-11-30 13:30:00,45.18,45.57,45.1,45.57,17897.0,39.2138,39.5523,39.1443,39.5523,17897.0
2021-11-30 14:00:00,45.57,45.66,45.46,45.49,27545.0,39.5523,39.6304,39.4568,39.4828,27545.0
2021-11-30 14:30:00,45.45,45.6,45.34,45.46,23882.0,39.4481,39.5783,39.3526,39.4568,23882.0
2021-11-30 15:00:00,45.46,45.68,45.46,45.57,30193.0,39.4568,39.6477,39.4568,39.5523,30193.0
2021-11-30 15:30:00,45.55,45.89,45.26,45.28,161114.0,39.5349,39.83,39.2832,39.3006,161114.0
2021-12-01 09:30:00,46.6,46.77,46.23,46.75,27373.0,40.4462,40.5938,40.1251,40.5764,27373.0
2021-12-01 10:00:00,46.79,47.13,46.79,46.93,22101.0,40.6112,40.9063,40.6112,40.7327,22101.0
2021-12-01 10:30:00,46.94,47.06,46.66,46.88,25295.0,40.7414,40.8455,40.4983,40.6893,25295.0
2021-12-01 11:00:00,46.88,47.05,46.81,46.97,38587.0,40.6893,40.8368,40.6285,40.7674,38587.0
2021-12-01 11:30:00,46.99,47.0,46.3,46.3,20154.0,40.7847,40.7934,40.1859,40.1859,20154.0
2021-12-01 12:00:00,46.35,46.82,46.31,46.52,15257.0,40.2293,40.6372,40.1945,40.3768,15257.0
2021-12-01 12:30:00,46.54,46.68,46.09,46.11,14587.0,40.3942,40.5157,40.0036,40.021,14587.0
2021-12-01 13:00:00,46.18,46.18,45.79,45.91,12962.0,40.0817,40.0817,39.7432,39.8474,12962.0
2021-12-01 13:30:00,45.94,45.95,45.47,45.55,15803.0,39.8734,39.8821,39.4655,39.5349,15803.0
2021-12-01 14:00:00,45.54,45.6,45.2,45.4,16299.0,39.5262,39.5783,39.2311,39.4047,16299.0
2021-12-01 14:30:00,45.53,45.57,45.27,45.27,15433.0,39.5175,39.5523,39.2919,39.2919,15433.0
2021-12-01 15:00:00,45.33,45.34,44.79,44.86,25048.0,39.344,39.3526,38.8753,38.936,25048.0
2021-12-01 15:30:00,44.82,45.16,44.43,44.43,104600.0,38.9013,39.1964,38.5628,38.5628,104600.0
2021-12-02 09:30:00,45.01,45.47,44.67,45.47,51403.0,39.0662,39.4655,38.7711,39.4655,51403.0
2021-12-02 10:00:00,45.51,45.72,45.4,45.67,35089.0,39.5002,39.6825,39.4047,39.6391,35089.0
2021-12-02 10:30:00,45.75,45.91,45.4,45.89,43174.0,39.7085,39.8474,39.4047,39.83,43174.0
2021-12-02 11:00:00,45.89,46.1,45.68,46.04,35457.0,39.83,40.0123,39.6477,39.9602,35457.0
2021-12-02 11:30:00,46.08,46.1,45.68,46.07,31010.0,39.9949,40.0123,39.6477,39.9862,31010.0
2021-12-02 12:00:00,46.06,46.28,46.01,46.12,23331.0,39.9776,40.1685,39.9342,40.0296,23331.0
2021-12-02 12:30:00,46.17,46.45,46.17,46.29,36700.0,40.073,40.3161,40.073,40.1772,36700.0
2021-12-02 13:00:00,46.3,46.42,46.2,46.2,17773.0,40.1859,40.29,40.0991,40.0991,17773.0
2021-12-02 13:30:00,46.2,46.59,46.16,46.55,10965.0,40.0991,40.4376,40.0644,40.4029,10965.0
2021-12-02 14:00:00,46.56,46.71,46.51,46.62,13352.0,40.4115,40.5417,40.3681,40.4636,13352.0
2021-12-02 14:30:00,46.62,46.67,46.35,46.35,20824.0,40.4636,40.507,40.2293,40.2293,20824.0
2021-12-02 15:00:00,46.37,46.44,46.19,46.33,26592.0,40.2466,40.3074,40.0904,40.2119,26592.0
2021-12-02 15:30:00,46.36,46.53,46.08,46.3,105894.0,40.2379,40.3855,39.9949,40.1859,105894.0
2021-12-03 09:30:00,46.35,46.72,45.83,46.05,37534.0,40.2293,40.5504,39.7779,39.9689,37534.0
2021-12-03 10:00:00,46.05,46.34,45.83,46.28,21440.0,39.9689,40.2206,39.7779,40.1685,21440.0
2021-12-03 10:30:00,46.24,46.25,45.41,45.57,43797.0,40.1338,40.1425,39.4134,39.5523,43797.0
2021-12-03 11:00:00,45.56,45.73,45.49,45.54,17791.0,39.5436,39.6911,39.4828,39.5262,17791.0
2021-12-03 11:30:00,45.51,45.68,45.36,45.39,13085.0,39.5002,39.6477,39.37,39.396,13085.0
2021-12-03 12:00:00,45.34,45.88,45.34,45.8,25511.0,39.3526,39.8213,39.3526,39.7519,25511.0
2021-12-03 12:30:00,45.8,45.96,45.61,45.71,20759.0,39.7519,39.8908,39.587,39.6738,20759.0
2021-12-03 13:00:00,45.65,45.78,45.56,45.59,14832.0,39.6217,39.7345,39.5436,39.5696,14832.0
2021-12-03 13:30:00,45.62,45.62,45.32,45.45,34434.0,39.5957,39.5957,39.3353,39.4481,34434.0
2021-12-03 14:00:00,45.5,45.55,45.18,45.36,37147.0,39.4915,39.5349,39.2138,39.37,37147.0
2021-12-03 14:30:00,45.37,45.4,45.13,45.23,25219.0,39.3787,39.4047,39.1704,39.2572,25219.0
2021-12-03 15:00:00,45.22,45.56,45.12,45.48,33113.0,39.2485,39.5436,39.1617,39.4742,33113.0
2021-12-03 15:30:00,45.51,45.67,44.97,45.34,150901.0,39.5002,39.6391,39.0315,39.3526,150901.0
2021-12-06 09:30:00,46.48,47.0,46.08,47.0,29719.0,40.3421,40.7934,39.9949,40.7934,29719.0
2021-12-06 10:00:00,47.0,47.07,46.77,47.01,16353.0,40.7934,40.8542,40.5938,40.8021,16353.0
2021-12-06 10:30:00,47.04,47.42,46.99,47.42,30528.0,40.8281,41.158,40.7847,41.158,30528.0
2021-12-06 11:00:00,47.39,47.39,47.03,47.28,28905.0,41.1319,41.1319,40.8195,41.0365,28905.0
2021-12-06 11:30:00,47.3,47.34,46.85,46.93,21680.0,41.0538,41.0885,40.6632,40.7327,21680.0
2021-12-06 12:00:00,46.92,47.28,46.85,47.23,18108.0,40.724,41.0365,40.6632,40.9931,18108.0
2021-12-06 12:30:00,47.22,47.24,47.12,47.19,10391.0,40.9844,41.0017,40.8976,40.9583,10391.0
2021-12-06 13:00:00,47.21,47.37,47.17,47.28,18463.0,40.9757,41.1146,40.941,41.0365,18463.0
2021-12-06 13:30:00,47.3,47.63,47.28,47.55,21301.0,41.0538,41.3402,41.0365,41.2708,21301.0
2021-12-06 14:00:00,47.58,47.65,47.45,47.55,33527.0,41.2968,41.3576,41.184,41.2708,33527.0
2021-12-06 14:30:00,47.59,47.63,47.3,47.38,27128.0,41.3055,41.3402,41.0538,41.1232,27128.0
2021-12-06 15:00:00,47.42,47.45,47.1,47.15,35122.0,41.158,41.184,40.8802,40.9236,35122.0
2021-12-06 15:30:00,47.16,47.2,46.91,46.99,168041.0,40.9323,40.967,40.7153,40.7847,168041.0
2021-12-07 09:30:00,47.55,47.76,47.18,47.76,19166.0,41.2708,41.4531,40.9497,41.4531,19166.0
2021-12-07 10:00:00,47.65,47.83,47.55,47.73,15371.0,41.3576,41.5138,41.2708,41.427,15371.0
2021-12-07 10:30:00,47.73,48.18,47.64,48.16,39800.0,41.427,41.8176,41.3489,41.8002,39800.0
2021-12-07 11:00:00,48.14,48.24,47.88,47.9,25317.0,41.7829,41.8697,41.5572,41.5746,25317.0
2021-12-07 11:30:00,47.9,48.08,47.86,47.95,19782.0,41.5746,41.7308,41.5399,41.618,19782.0
2021-12-07 12:00:00,47.94,48.05,47.92,47.95,26136.0,41.6093,41.7048,41.5919,41.618,26136.0
2021-12-07 12:30:00,47.96,48.01,47.79,47.8,16730.0,41.6267,41.6701,41.4791,41.4878,16730.0
2021-12-07 13:00:00,47.83,47.91,47.69,47.72,34909.0,41.5138,41.5833,41.3923,41.4183,34909.0
2021-12-07 13:30:00,47.78,47.87,47.62,47.62,26823.0,41.4704,41.5485,41.3316,41.3316,26823.0
2021-12-07 14:00:00,47.66,47.78,47.63,47.63,26425.0,41.3663,41.4704,41.3402,41.3402,26425.0
2021-12-07 14:30:00,47.63,47.71,47.52,47.53,46850.0,41.3402,41.4097,41.2448,41.2534,46850.0
2021-12-07 15:00:00,47.52,47.7,47.41,47.41,40571.0,41.2448,41.401,41.1493,41.1493,40571.0
2021-12-07 15:30:00,47.4,47.41,46.97,47.32,220053.0,41.1406,41.1493,40.7674,41.0712,220053.0
2021-12-08 09:30:00,47.24,47.65,47.19,47.36,33339.0,41.0017,41.3576,40.9583,41.1059,33339.0
2021-12-08 10:00:00,47.35,47.64,47.35,47.36,39248.0,41.0972,41.3489,41.0972,41.1059,39248.0
2021-12-08 10:30:00,47.29,47.51,47.22,47.22,60240.0,41.0451,41.2361,40.9844,40.9844,60240.0
2021-12-08 11:00:00,47.25,47.81,47.25,47.71,64160.0,41.0104,41.4965,41.0104,41.4097,64160.0
2021-12-08 11:30:00,47.68,47.78,47.57,47.7,36051.0,41.3836,41.4704,41.2882,41.401,36051.0
2021-12-08 12:00:00,47.72,47.84,47.69,47.76,41852.0,41.4183,41.5225,41.3923,41.4531,41852.0
2021-12-08 12:30:00,47.76,47.83,47.5,47.57,42954.0,41.4531,41.5138,41.2274,41.2882,42954.0
2021-12-08 13:00:00,47.54,47.6,47.44,47.48,24007.0,41.2621,41.3142,41.1753,41.21,24007.0
2021-12-08 13:30:00,47.49,47.49,47.32,47.32,19308.0,41.2187,41.2187,41.0712,41.0712,19308.0
2021-12-08 14:00:00,47.32,47.38,47.22,47.25,42363.0,41.0712,41.1232,40.9844,41.0104,42363.0
2021-12-08 14:30:00,47.24,47.45,47.2,47.39,42099.0,41.0017,41.184,40.967,41.1319,42099.0
2021-12-08 15:00:00,47.39,47.57,47.37,47.53,34359.0,41.1319,41.2882,41.1146,41.2534,34359.0
2021-12-08 15:30:00,47.52,47.62,47.39,47.42,150388.0,41.2448,41.3316,41.1319,41.158,150388.0
2021-12-09 09:30:00,47.05,47.51,47.0,47.42,49762.0,40.8368,41.2361,40.7934,41.158,49762.0
2021-12-09 10:00:00,47.44,47.64,47.36,47.41,48666.0,41.1753,41.3489,41.1059,41.1493,48666.0
2021-12-09 10:30:00,47.45,47.77,47.37,47.41,123945.0,41.184,41.4617,41.1146,41.1493,123945.0
2021-12-09 11:00:00,47.38,47.39,47.2,47.3,31392.0,41.1232,41.1319,40.967,41.0538,31392.0
2021-12-09 11:30:00,47.32,47.48,47.26,47.45,34355.0,41.0712,41.21,41.0191,41.184,34355.0
2021-12-09 12:00:00,47.45,47.53,47.33,47.5,21869.0,41.184,41.2534,41.0798,41.2274,21869.0
2021-12-09 12:30:00,47.51,47.78,47.51,47.72,25760.0,41.2361,41.4704,41.2361,41.4183,25760.0
2021-12-09 13:00:00,47.71,47.83,47.54,47.6,27511.0,41.4097,41.5138,41.2621,41.3142,27511.0
2021-12-09 13:30:00,47.59,47.67,47.55,47.63,29784.0,41.3055,41.375,41.2708,41.3402,29784.0
2021-12-09 14:00:00,47.63,47.74,47.41,47.45,46639.0,41.3402,41.4357,41.1493,41.184,46639.0
2021-12-09 14:30:00,47.48,47.48,47.33,47.39,66937.0,41.21,41.21,41.0798,41.1319,66937.0
2021-12-09 15:00:00,47.39,47.42,47.02,47.1,77142.0,41.1319,41.158,40.8108,40.8802,77142.0
2021-12-09 15:30:00,47.1,47.24,46.88,46.9,187721.0,40.8802,41.0017,40.6893,40.7066,187721.0
2021-12-10 09:30:00,47.28,47.28,46.76,46.77,23718.0,41.0365,41.0365,40.5851,40.5938,23718.0
2021-12-10 10:00:00,46.81,47.13,46.72,47.07,30143.0,40.6285,40.9063,40.5504,40.8542,30143.0
2021-12-10 10:30:00,47.07,47.25,46.95,47.01,20610.0,40.8542,41.0104,40.75,40.8021,20610.0
2021-12-10 11:00:00,46.98,47.09,46.44,46.68,49261.0,40.7761,40.8715,40.3074,40.5157,49261.0
2021-12-10 11:30:00,46.67,46.97,46.67,46.94,22928.0,40.507,40.7674,40.507,40.7414,22928.0
2021-12-10 12:00:00,46.97,47.02,46.84,46.94,12989.0,40.7674,40.8108,40.6546,40.7414,12989.0
2021-12-10 12:30:00,46.95,46.96,46.78,46.79,9937.0,40.75,40.7587,40.6025,40.6112,9937.0
2021-12-10 13:00:00,46.82,46.93,46.82,46.87,10155.0,40.6372,40.7327,40.6372,40.6806,10155.0
2021-12-10 13:30:00,46.88,46.94,46.84,46.93,7892.0,40.6893,40.7414,40.6546,40.7327,7892.0
2021-12-10 14:00:00,46.9,47.07,46.8,47.02,16072.0,40.7066,40.8542,40.6198,40.8108,16072.0
2021-12-10 14:30:00,47.04,47.1,46.9,46.91,22812.0,40.8281,40.8802,40.7066,40.7153,22812.0
2021-12-10 15:00:00,46.91,47.07,46.89,47.06,25524.0,40.7153,40.8542,40.698,40.8455,25524.0
2021-12-10 15:30:00,47.08,47.17,47.04,47.12,104669.0,40.8629,40.941,40.8281,40.8976,104669.0
2021-12-13 09:30:00,46.85,47.03,46.14,46.31,48166.0,40.6632,40.8195,40.047,40.1945,48166.0
2021-12-13 10:00:00,46.28,46.58,46.26,46.43,28386.0,40.1685,40.4289,40.1511,40.2987,28386.0
2021-12-13 10:30:00,46.36,46.42,46.08,46.09,24491.0,40.2379,40.29,39.9949,40.0036,24491.0
2021-12-13 11:00:00,46.11,46.23,45.89,45.89,30380.0,40.021,40.1251,39.83,39.83,30380.0
2021-12-13 11:30:00,45.87,46.17,45.86,46.12,28619.0,39.8126,40.073,39.804,40.0296,28619.0
2021-12-13 12:00:00,46.09,46.29,46.07,46.2,26140.0,40.0036,40.1772,39.9862,40.0991,26140.0
2021-12-13 12:30:00,46.18,46.19,45.86,45.86,22203.0,40.0817,40.0904,39.804,39.804,22203.0
2021-12-13 13:00:00,45.88,45.92,45.76,45.88,18526.0,39.8213,39.856,39.7172,39.8213,18526.0
2021-12-13 13:30:00,45.91,45.96,45.8,45.85,20013.0,39.8474,39.8908,39.7519,39.7953,20013.0
2021-12-13 14:00:00,45.8,45.9,45.71,45.77,33238.0,39.7519,39.8387,39.6738,39.7259,33238.0
2021-12-13 14:30:00,45.8,45.8,45.62,45.65,22811.0,39.7519,39.7519,39.5957,39.6217,22811.0
2021-12-13 15:00:00,45.65,45.84,45.65,45.77,39115.0,39.6217,39.7866,39.6217,39.7259,39115.0
2021-12-13 15:30:00,45.78,45.84,45.57,45.69,107778.0,39.7345,39.7866,39.5523,39.6564,107778.0
2021-12-14 09:30:00,45.76,46.67,45.76,46.55,85112.0,39.7172,40.507,39.7172,40.4029,85112.0
2021-12-14 10:00:00,46.62,46.94,46.5,46.8,180190.0,40.4636,40.7414,40.3595,40.6198,180190.0
2021-12-14 10:30:00,46.83,46.86,46.63,46.7,37852.0,40.6459,40.6719,40.4723,40.533,37852.0
2021-12-14 11:00:00,46.7,46.71,46.48,46.64,33624.0,40.533,40.5417,40.3421,40.481,33624.0
2021-12-14 11:30:00,46.66,46.72,46.49,46.5,23274.0,40.4983,40.5504,40.3508,40.3595,23274.0
2021-12-14 12:00:00,46.5,46.63,46.44,46.61,25729.0,40.3595,40.4723,40.3074,40.4549,25729.0
2021-12-14 12:30:00,46.61,46.65,46.5,46.56,21800.0,40.4549,40.4896,40.3595,40.4115,21800.0
2021-12-14 13:00:00,46.58,46.75,46.53,46.71,21467.0,40.4289,40.5764,40.3855,40.5417,21467.0
2021-12-14 13:30:00,46.69,46.78,46.56,46.58,20065.0,40.5244,40.6025,40.4115,40.4289,20065.0
2021-12-14 14:00:00,46.56,46.61,46.46,46.5,46813.0,40.4115,40.4549,40.3247,40.3595,46813.0
2021-12-14 14:30:00,46.5,46.56,46.27,46.33,67516.0,40.3595,40.4115,40.1598,40.2119,67516.0
2021-12-14 15:00:00,46.33,46.41,46.24,46.4,62582.0,40.2119,40.2813,40.1338,40.2727,62582.0
2021-12-14 15:30:00,46.4,46.42,45.97,46.23,349530.0,40.2727,40.29,39.8994,40.1251,349530.0
2021-12-15 09:30:00,46.76,48.0,45.75,45.91,50376.0,40.8702,41.954,39.9874,40.1273,50376.0
2021-12-15 10:00:00,45.91,46.08,45.62,45.71,41445.0,40.1273,40.2759,39.8738,39.9525,41445.0
2021-12-15 10:30:00,45.73,46.05,45.71,46.05,33695.0,39.9699,40.2496,39.9525,40.2496,33695.0
2021-12-15 11:00:00,46.03,46.22,46.01,46.14,50391.0,40.2322,40.3982,40.2147,40.3283,50391.0
2021-12-15 11:30:00,46.13,46.48,46.04,46.45,37694.0,40.3196,40.6255,40.2409,40.5992,37694.0
2021-12-15 12:00:00,46.46,46.52,46.25,46.35,17877.0,40.608,40.6604,40.4244,40.5118,17877.0
2021-12-15 12:30:00,46.33,46.6,46.32,46.55,29282.0,40.4944,40.7304,40.4856,40.6867,29282.0
2021-12-15 13:00:00,46.55,46.69,46.55,46.69,21775.0,40.6867,40.809,40.6867,40.809,21775.0
2021-12-15 13:30:00,46.68,46.83,46.68,46.79,26122.0,40.8003,40.9314,40.8003,40.8964,26122.0
2021-12-15 14:00:00,46.75,47.39,46.62,46.72,66869.0,40.8615,41.4208,40.7478,40.8352,66869.0
2021-12-15 14:30:00,46.72,47.16,46.65,46.75,48492.0,40.8352,41.2198,40.7741,40.8615,48492.0
2021-12-15 15:00:00,46.75,47.43,46.73,47.31,40182.0,40.8615,41.4558,40.844,41.3509,40182.0
2021-12-15 15:30:00,47.31,47.41,46.78,46.98,167374.0,41.3509,41.4383,40.8877,41.0625,167374.0
2021-12-16 09:30:00,47.55,47.69,47.06,47.67,39919.0,41.5607,41.6831,41.1324,41.6656,39919.0
2021-12-16 10:00:00,47.68,48.18,47.53,48.08,33531.0,41.6743,42.1113,41.5432,42.0239,33531.0
2021-12-16 10:30:00,48.08,48.21,47.98,48.04,26293.0,42.0239,42.1376,41.9365,41.989,26293.0
2021-12-16 11:00:00,48.06,48.37,48.03,48.33,72029.0,42.0065,42.2774,41.9802,42.2424,72029.0
2021-12-16 11:30:00,48.35,48.38,48.1,48.1,39195.0,42.2599,42.2861,42.0414,42.0414,39195.0
2021-12-16 12:00:00,48.1,48.17,47.89,48.04,25832.0,42.0414,42.1026,41.8579,41.989,25832.0
2021-12-16 12:30:00,48.04,48.15,47.77,47.77,33521.0,41.989,42.0851,41.753,41.753,33521.0
2021-12-16 13:00:00,47.79,47.96,47.78,47.91,30006.0,41.7705,41.9191,41.7617,41.8753,30006.0
2021-12-16 13:30:00,47.9,47.93,47.75,47.77,27367.0,41.8666,41.8928,41.7355,41.753,27367.0
2021-12-16 14:00:00,47.74,47.78,47.32,47.33,24595.0,41.7268,41.7617,41.3597,41.3684,24595.0
2021-12-16 14:30:00,47.27,47.28,46.98,47.19,32255.0,41.316,41.3247,41.0625,41.246,32255.0
2021-12-16 15:00:00,47.14,47.56,47.11,47.56,47157.0,41.2023,41.5694,41.1761,41.5694,47157.0
2021-12-16 15:30:00,47.56,47.61,47.09,47.16,207027.0,41.5694,41.6131,41.1586,41.2198,207027.0
2021-12-17 09:30:00,47.02,47.15,45.67,45.74,91953.0,41.0975,41.2111,39.9175,39.9787,91953.0
2021-12-17 10:00:00,45.79,45.99,45.53,45.73,19766.0,40.0224,40.1972,39.7951,39.9699,19766.0
2021-12-17 10:30:00,45.73,46.44,45.69,46.32,38668.0,39.9699,40.5905,39.935,40.4856,38668.0
2021-12-17 11:00:00,46.22,46.34,46.14,46.23,28423.0,40.3982,40.5031,40.3283,40.407,28423.0
2021-12-17 11:30:00,46.19,46.29,45.76,45.93,38113.0,40.372,40.4594,39.9962,40.1447,38113.0
2021-12-17 12:00:00,45.79,45.99,45.72,45.81,29889.0,40.0224,40.1972,39.9612,40.0399,29889.0
2021-12-17 12:30:00,45.8,46.0,45.79,45.91,15604.0,40.0311,40.2059,40.0224,40.1273,15604.0
2021-12-17 13:00:00,45.91,46.09,45.85,46.09,15187.0,40.1273,40.2846,40.0748,40.2846,15187.0
2021-12-17 13:30:00,46.1,46.15,45.98,46.03,16789.0,40.2933,40.337,40.1884,40.2322,16789.0
2021-12-17 14:00:00,46.06,46.06,45.83,45.86,22388.0,40.2584,40.2584,40.0573,40.0836,22388.0
2021-12-17 14:30:00,45.87,45.89,45.64,45.67,30957.0,40.0923,40.1098,39.8913,39.9175,30957.0
2021-12-17 15:00:00,45.69,45.89,45.69,45.73,31763.0,39.935,40.1098,39.935,39.9699,31763.0
2021-12-17 15:30:00,45.73,45.86,45.28,45.51,295486.0,39.9699,40.0836,39.5766,39.7776,295486.0
2021-12-20 09:30:00,44.86,44.9,43.93,44.21,66939.0,39.2095,39.2445,38.3967,38.6414,66939.0
2021-12-20 10:00:00,44.19,44.33,44.03,44.06,31697.0,38.6239,38.7463,38.4841,38.5103,31697.0
2021-12-20 10:30:00,44.01,44.05,43.41,43.52,30704.0,38.4666,38.5015,37.9422,38.0383,30704.0
2021-12-20 11:00:00,43.5,43.52,43.25,43.41,45264.0,38.0208,38.0383,37.8023,37.9422,45264.0
2021-12-20 11:30:00,43.43,43.74,43.36,43.73,34906.0,37.9596,38.2306,37.8985,38.2219,34906.0
2021-12-20 12:00:00,43.7,43.78,43.6,43.78,28135.0,38.1956,38.2656,38.1082,38.2656,28135.0
2021-12-20 12:30:00,43.75,43.92,43.65,43.83,29216.0,38.2393,38.3879,38.1519,38.3093,29216.0
2021-12-20 13:00:00,43.78,44.11,43.7,44.11,22404.0,38.2656,38.554,38.1956,38.554,22404.0
2021-12-20 13:30:00,44.08,44.2,43.86,44.13,29543.0,38.5278,38.6327,38.3355,38.5715,29543.0
2021-12-20 14:00:00,44.11,44.22,44.05,44.07,32620.0,38.554,38.6501,38.5015,38.519,32620.0
2021-12-20 14:30:00,44.09,44.11,43.97,44.05,25090.0,38.5365,38.554,38.4316,38.5015,25090.0
2021-12-20 15:00:00,44.04,44.5,44.04,44.49,71105.0,38.4928,38.8949,38.4928,38.8861,71105.0
2021-12-20 15:30:00,44.47,44.59,44.21,44.46,112591.0,38.8686,38.9735,38.6414,38.8599,112591.0
2021-12-21 09:30:00,45.19,45.65,45.19,45.53,40278.0,39.498,39.9,39.498,39.7951,40278.0
2021-12-21 10:00:00,45.55,45.8,45.46,45.56,22108.0,39.8126,40.0311,39.7339,39.8214,22108.0
2021-12-21 10:30:00,45.65,45.72,45.42,45.42,25124.0,39.9,39.9612,39.699,39.699,25124.0
2021-12-21 11:00:00,45.41,45.74,45.34,45.66,22183.0,39.6902,39.9787,39.6291,39.9088,22183.0
2021-12-21 11:30:00,45.64,45.94,45.62,45.79,39129.0,39.8913,40.1535,39.8738,40.0224,39129.0
2021-12-21 12:00:00,45.76,45.99,45.76,45.98,29528.0,39.9962,40.1972,39.9962,40.1884,29528.0
2021-12-21 12:30:00,45.98,46.2,45.96,46.13,27003.0,40.1884,40.3807,40.171,40.3196,27003.0
2021-12-21 13:00:00,46.1,46.17,46.0,46.05,15427.0,40.2933,40.3545,40.2059,40.2496,15427.0
2021-12-21 13:30:00,46.04,46.2,46.03,46.17,21382.0,40.2409,40.3807,40.2322,40.3545,21382.0
2021-12-21 14:00:00,46.19,46.23,46.11,46.13,16485.0,40.372,40.407,40.3021,40.3196,16485.0
2021-12-21 14:30:00,46.14,46.15,45.91,46.09,33890.0,40.3283,40.337,40.1273,40.2846,33890.0
2021-12-21 15:00:00,46.08,46.26,46.06,46.16,35422.0,40.2759,40.4332,40.2584,40.3458,35422.0
2021-12-21 15:30:00,46.17,46.34,46.04,46.31,130480.0,40.3545,40.5031,40.2409,40.4769,130480.0
2021-12-22 09:30:00,46.32,46.41,46.04,46.39,30955.0,40.4856,40.5643,40.2409,40.5468,30955.0
2021-12-22 10:00:00,46.45,46.8,46.4,46.58,22589.0,40.5992,40.9052,40.5555,40.7129,22589.0
2021-12-22 10:30:00,46.51,46.64,46.39,46.6,16028.0,40.6517,40.7653,40.5468,40.7304,16028.0
2021-12-22 11:00:00,46.6,46.65,46.42,46.48,14645.0,40.7304,40.7741,40.573,40.6255,14645.0
2021-12-22 11:30:00,46.49,46.6,46.36,46.5,16685.0,40.6342,40.7304,40.5206,40.643,16685.0
2021-12-22 12:00:00,46.5,46.5,46.31,46.41,14155.0,40.643,40.643,40.4769,40.5643,14155.0
2021-12-22 12:30:00,46.41,46.44,46.33,46.43,23847.0,40.5643,40.5905,40.4944,40.5818,23847.0
2021-12-22 13:00:00,46.43,46.47,46.41,46.46,22320.0,40.5818,40.6167,40.5643,40.608,22320.0
2021-12-22 13:30:00,46.45,46.55,46.42,46.49,14201.0,40.5992,40.6867,40.573,40.6342,14201.0
2021-12-22 14:00:00,46.48,46.49,46.21,46.25,35910.0,40.6255,40.6342,40.3895,40.4244,35910.0
2021-12-22 14:30:00,46.25,46.42,46.23,46.35,19637.0,40.4244,40.573,40.407,40.5118,19637.0
2021-12-22 15:00:00,46.35,46.49,46.34,46.44,33676.0,40.5118,40.6342,40.5031,40.5905,33676.0
2021-12-22 15:30:00,46.46,46.67,46.44,46.57,94933.0,40.608,40.7915,40.5905,40.7041,94933.0
2021-12-23 09:30:00,46.96,47.31,46.62,46.98,16543.0,41.045,41.3509,40.7478,41.0625,16543.0
2021-12-23 10:00:00,46.94,47.02,46.69,46.69,32523.0,41.0275,41.0975,40.809,40.809,32523.0
2021-12-23 10:30:00,46.73,46.87,46.62,46.72,40009.0,40.844,40.9663,40.7478,40.8352,40009.0
2021-12-23 11:00:00,46.75,46.82,46.64,46.71,17109.0,40.8615,40.9226,40.7653,40.8265,17109.0
2021-12-23 11:30:00,46.69,46.76,46.51,46.56,19183.0,40.809,40.8702,40.6517,40.6954,19183.0
2021-12-23 12:00:00,46.56,46.8,46.56,46.79,12168.0,40.6954,40.9052,40.6954,40.8964,12168.0
2021-12-23 12:30:00,46.8,46.8,46.63,46.68,14537.0,40.9052,40.9052,40.7566,40.8003,14537.0
2021-12-23 13:00:00,46.69,46.78,46.64,46.78,9027.0,40.809,40.8877,40.7653,40.8877,9027.0
2021-12-23 13:30:00,46.75,46.83,46.72,46.82,15070.0,40.8615,40.9314,40.8352,40.9226,15070.0
2021-12-23 14:00:00,46.82,47.04,46.75,47.01,21434.0,40.9226,41.1149,40.8615,41.0887,21434.0
2021-12-23 14:30:00,47.02,47.1,47.0,47.05,12666.0,41.0975,41.1674,41.08,41.1237,12666.0
2021-12-23 15:00:00,47.04,47.07,46.91,47.02,29395.0,41.1149,41.1412,41.0013,41.0975,29395.0
2021-12-23 15:30:00,47.0,47.03,46.81,46.84,93240.0,41.08,41.1062,40.9139,40.9401,93240.0
2021-12-27 09:30:00,47.16,47.28,46.68,46.69,14473.0,41.2198,41.3247,40.8003,40.809,14473.0
2021-12-27 10:00:00,46.71,47.06,46.71,47.06,8834.0,40.8265,41.1324,40.8265,41.1324,8834.0
2021-12-27 10:30:00,47.11,47.23,47.02,47.23,20441.0,41.1761,41.281,41.0975,41.281,20441.0
2021-12-27 11:00:00,47.22,47.25,47.12,47.21,8392.0,41.2723,41.2985,41.1849,41.2635,8392.0
2021-12-27 11:30:00,47.21,47.28,47.11,47.26,7406.0,41.2635,41.3247,41.1761,41.3072,7406.0
2021-12-27 12:00:00,47.24,47.33,47.21,47.3,12528.0,41.2897,41.3684,41.2635,41.3422,12528.0
2021-12-27 12:30:00,47.32,47.36,47.27,47.36,11035.0,41.3597,41.3946,41.316,41.3946,11035.0
2021-12-27 13:00:00,47.34,47.38,47.28,47.28,12342.0,41.3771,41.4121,41.3247,41.3247,12342.0
2021-12-27 13:30:00,47.26,47.32,47.25,47.29,11561.0,41.3072,41.3597,41.2985,41.3334,11561.0
2021-12-27 14:00:00,47.28,47.4,47.27,47.39,8713.0,41.3247,41.4296,41.316,41.4208,8713.0
2021-12-27 14:30:00,47.39,47.42,47.32,47.36,17471.0,41.4208,41.4471,41.3597,41.3946,17471.0
2021-12-27 15:00:00,47.39,47.41,47.32,47.38,13612.0,41.4208,41.4383,41.3597,41.4121,13612.0
2021-12-27 15:30:00,47.39,47.68,47.36,47.68,75980.0,41.4208,41.6743,41.3946,41.6743,75980.0
2021-12-28 09:30:00,47.35,47.92,47.35,47.92,27022.0,41.3859,41.8841,41.3859,41.8841,27022.0
2021-12-28 10:00:00,47.89,48.1,47.86,47.96,24020.0,41.8579,42.0414,41.8316,41.9191,24020.0
2021-12-28 10:30:00,48.0,48.04,47.89,48.03,8814.0,41.954,41.989,41.8579,41.9802,8814.0
2021-12-28 11:00:00,48.0,48.02,47.73,47.8,12071.0,41.954,41.9715,41.718,41.7792,12071.0
2021-12-28 11:30:00,47.83,48.03,47.77,47.95,20869.0,41.8054,41.9802,41.753,41.9103,20869.0
2021-12-28 12:00:00,47.95,47.95,47.71,47.71,7895.0,41.9103,41.9103,41.7005,41.7005,7895.0
2021-12-28 12:30:00,47.75,47.81,47.64,47.8,11618.0,41.7355,41.7879,41.6394,41.7792,11618.0
2021-12-28 13:00:00,47.81,47.99,47.75,47.96,37212.0,41.7879,41.9453,41.7355,41.9191,37212.0
2021-12-28 13:30:00,47.98,48.01,47.95,48.01,10163.0,41.9365,41.9628,41.9103,41.9628,10163.0
2021-12-28 14:00:00,47.99,48.02,47.89,47.94,8113.0,41.9453,41.9715,41.8579,41.9016,8113.0
2021-12-28 14:30:00,47.94,48.01,47.92,47.94,14518.0,41.9016,41.9628,41.8841,41.9016,14518.0
2021-12-28 15:00:00,47.94,48.0,47.9,47.95,9784.0,41.9016,41.954,41.8666,41.9103,9784.0
2021-12-28 15:30:00,47.97,48.0,47.69,47.7,73950.0,41.9278,41.954,41.6831,41.6918,73950.0
2021-12-29 09:30:00,47.89,48.01,47.68,47.89,14475.0,41.8579,41.9628,41.6743,41.8579,14475.0
2021-12-29 10:00:00,47.84,48.16,47.84,48.12,9960.0,41.8142,42.0939,41.8142,42.0589,9960.0
2021-12-29 10:30:00,48.09,48.18,48.05,48.14,10053.0,42.0327,42.1113,41.9977,42.0764,10053.0
2021-12-29 11:00:00,48.15,48.18,48.07,48.11,20028.0,42.0851,42.1113,42.0152,42.0502,20028.0
2021-12-29 11:30:00,48.05,48.14,48.05,48.08,4975.0,41.9977,42.0764,41.9977,42.0239,4975.0
2021-12-29 12:00:00,48.08,48.08,47.86,47.89,11445.0,42.0239,42.0239,41.8316,41.8579,11445.0
2021-12-29 12:30:00,47.92,48.1,47.9,48.09,10074.0,41.8841,42.0414,41.8666,42.0327,10074.0
2021-12-29 13:00:00,48.09,48.22,48.09,48.18,23106.0,42.0327,42.1463,42.0327,42.1113,23106.0
2021-12-29 13:30:00,48.19,48.2,48.11,48.12,16772.0,42.1201,42.1288,42.0502,42.0589,16772.0
2021-12-29 14:00:00,48.12,48.19,47.99,48.01,17079.0,42.0589,42.1201,41.9453,41.9628,17079.0
2021-12-29 14:30:00,47.99,48.01,47.89,47.94,13120.0,41.9453,41.9628,41.8579,41.9016,13120.0
2021-12-29 15:00:00,47.95,48.0,47.91,48.0,35556.0,41.9103,41.954,41.8753,41.954,35556.0
2021-12-29 15:30:00,48.0,48.0,47.87,48.0,137381.0,41.954,41.954,41.8404,41.954,137381.0
2021-12-30 09:30:00,48.11,48.84,48.11,48.57,31124.0,42.0502,42.6882,42.0502,42.4522,31124.0
2021-12-30 10:00:00,48.52,48.53,48.19,48.22,9261.0,42.4085,42.4173,42.1201,42.1463,9261.0
2021-12-30 10:30:00,48.21,48.27,48.15,48.23,8377.0,42.1376,42.19,42.0851,42.155,8377.0
2021-12-30 11:00:00,48.21,48.26,48.01,48.01,12976.0,42.1376,42.1813,41.9628,41.9628,12976.0
2021-12-30 11:30:00,48.05,48.16,48.02,48.1,12564.0,41.9977,42.0939,41.9715,42.0414,12564.0
2021-12-30 12:00:00,48.11,48.12,47.83,47.85,10878.0,42.0502,42.0589,41.8054,41.8229,10878.0
2021-12-30 12:30:00,47.87,48.01,47.87,48.0,12275.0,41.8404,41.9628,41.8404,41.954,12275.0
2021-12-30 13:00:00,48.0,48.08,47.98,47.99,9183.0,41.954,42.0239,41.9365,41.9453,9183.0
2021-12-30 13:30:00,47.99,48.14,47.91,48.1,14729.0,41.9453,42.0764,41.8753,42.0414,14729.0
2021-12-30 14:00:00,48.1,48.21,48.07,48.21,25826.0,42.0414,42.1376,42.0152,42.1376,25826.0
2021-12-30 14:30:00,48.18,48.2,48.03,48.05,17691.0,42.1113,42.1288,41.9802,41.9977,17691.0
2021-12-30 15:00:00,48.03,48.03,47.8,47.85,8428.0,41.9802,41.9802,41.7792,41.8229,8428.0
2021-12-30 15:30:00,47.88,47.92,47.66,47.68,70458.0,41.8491,41.8841,41.6568,41.6743,70458.0
2021-12-31 09:30:00,47.52,47.97,47.52,47.86,10312.0,41.5345,41.9278,41.5345,41.8316,10312.0
2021-12-31 10:00:00,47.88,47.91,47.69,47.76,10485.0,41.8491,41.8753,41.6831,41.7442,10485.0
2021-12-31 10:30:00,47.78,47.79,47.66,47.77,18156.0,41.7617,41.7705,41.6568,41.753,18156.0
2021-12-31 11:00:00,47.75,47.88,47.69,47.84,15237.0,41.7355,41.8491,41.6831,41.8142,15237.0
2021-12-31 11:30:00,47.83,47.9,47.78,47.79,7307.0,41.8054,41.8666,41.7617,41.7705,7307.0
2021-12-31 12:00:00,47.77,47.84,47.68,47.74,6593.0,41.753,41.8142,41.6743,41.7268,6593.0
2021-12-31 12:30:00,47.72,48.07,47.67,48.06,30590.0,41.7093,42.0152,41.6656,42.0065,30590.0
2021-12-31 13:00:00,48.06,48.11,47.99,47.99,10303.0,42.0065,42.0502,41.9453,41.9453,10303.0
2021-12-31 13:30:00,47.97,48.08,47.97,48.05,6065.0,41.9278,42.0239,41.9278,41.9977,6065.0
2021-12-31 14:00:00,48.03,48.05,47.91,47.98,7207.0,41.9802,41.9977,41.8753,41.9365,7207.0
2021-12-31 14:30:00,47.98,47.98,47.84,47.88,8002.0,41.9365,41.9365,41.8142,41.8491,8002.0
2021-12-31 15:00:00,47.9,48.03,47.87,48.0,20994.0,41.8666,41.9802,41.8404,41.954,20994.0
2021-12-31 15:30:00,48.0,48.08,47.83,47.88,103903.0,41.954,42.0239,41.8054,41.8491,103903.0
2022-01-03 09:30:00,48.55,48.97,48.35,48.91,43587.0,42.4347,42.8018,42.2599,42.7494,43587.0
2022-01-03 10:00:00,48.98,49.33,48.98,49.13,35717.0,42.8106,43.1165,42.8106,42.9417,35717.0
2022-01-03 10:30:00,49.1,49.15,48.8,48.84,30483.0,42.9155,42.9592,42.6532,42.6882,30483.0
2022-01-03 11:00:00,48.86,48.93,48.62,48.71,24007.0,42.7057,42.7669,42.4959,42.5746,24007.0
2022-01-03 11:30:00,48.73,48.73,48.49,48.64,16535.0,42.5921,42.5921,42.3823,42.5134,16535.0
2022-01-03 12:00:00,48.57,48.63,48.46,48.62,11607.0,42.4522,42.5047,42.3561,42.4959,11607.0
2022-01-03 12:30:00,48.62,48.65,48.55,48.57,31999.0,42.4959,42.5221,42.4347,42.4522,31999.0
2022-01-03 13:00:00,48.57,48.71,48.49,48.67,15062.0,42.4522,42.5746,42.3823,42.5396,15062.0
2022-01-03 13:30:00,48.64,48.65,48.44,48.62,25907.0,42.5134,42.5221,42.3386,42.4959,25907.0
2022-01-03 14:00:00,48.61,48.76,48.52,48.71,44287.0,42.4872,42.6183,42.4085,42.5746,44287.0
2022-01-03 14:30:00,48.75,48.75,48.58,48.64,23151.0,42.6095,42.6095,42.461,42.5134,23151.0
2022-01-03 15:00:00,48.66,48.85,48.65,48.78,30899.0,42.5309,42.6969,42.5221,42.6358,30899.0
2022-01-03 15:30:00,48.82,49.08,48.69,49.08,150801.0,42.6707,42.898,42.5571,42.898,150801.0
2022-01-04 09:30:00,49.49,50.85,49.08,50.74,170957.0,43.2563,44.445,42.898,44.3489,170957.0
2022-01-04 10:00:00,50.71,50.84,50.46,50.77,43134.0,44.3227,44.4363,44.1042,44.3751,43134.0
2022-01-04 10:30:00,50.74,51.22,50.74,50.97,314085.0,44.3489,44.7684,44.3489,44.5499,314085.0
2022-01-04 11:00:00,50.97,51.01,50.66,50.74,36001.0,44.5499,44.5849,44.279,44.3489,36001.0
2022-01-04 11:30:00,50.76,50.91,50.71,50.83,23869.0,44.3664,44.4975,44.3227,44.4276,23869.0
2022-01-04 12:00:00,50.85,50.94,50.74,50.88,57266.0,44.445,44.5237,44.3489,44.4713,57266.0
2022-01-04 12:30:00,50.88,51.07,50.87,50.96,32492.0,44.4713,44.6373,44.4625,44.5412,32492.0
2022-01-04 13:00:00,50.92,50.98,50.75,50.77,50306.0,44.5062,44.5587,44.3576,44.3751,50306.0
2022-01-04 13:30:00,50.75,50.78,50.55,50.57,26567.0,44.3576,44.3838,44.1828,44.2003,26567.0
2022-01-04 14:00:00,50.58,50.77,50.58,50.68,28491.0,44.209,44.3751,44.209,44.2964,28491.0
2022-01-04 14:30:00,50.68,50.75,50.58,50.7,38892.0,44.2964,44.3576,44.209,44.3139,38892.0
2022-01-04 15:00:00,50.71,50.83,50.68,50.81,41928.0,44.3227,44.4276,44.2964,44.4101,41928.0
2022-01-04 15:30:00,50.82,51.04,50.77,50.95,215623.0,44.4188,44.6111,44.3751,44.5324,215623.0
2022-01-05 09:30:00,51.04,51.58,50.83,51.19,59924.0,44.6111,45.0831,44.4276,44.7422,59924.0
2022-01-05 10:00:00,51.23,51.77,51.11,51.66,60883.0,44.7772,45.2492,44.6723,45.153,60883.0
2022-01-05 10:30:00,51.72,51.82,51.44,51.53,50994.0,45.2054,45.2929,44.9607,45.0394,50994.0
2022-01-05 11:00:00,51.47,51.58,51.33,51.49,19544.0,44.9869,45.0831,44.8646,45.0044,19544.0
2022-01-05 11:30:00,51.51,51.68,51.49,51.65,23242.0,45.0219,45.1705,45.0044,45.1443,23242.0
2022-01-05 12:00:00,51.61,51.85,51.61,51.85,40488.0,45.1093,45.3191,45.1093,45.3191,40488.0
2022-01-05 12:30:00,51.83,51.83,51.58,51.64,22492.0,45.3016,45.3016,45.0831,45.1355,22492.0
2022-01-05 13:00:00,51.65,51.68,51.33,51.38,29346.0,45.1443,45.1705,44.8646,44.9083,29346.0
2022-01-05 13:30:00,51.39,51.54,51.36,51.53,17566.0,44.917,45.0481,44.8908,45.0394,17566.0
2022-01-05 14:00:00,51.55,51.55,51.19,51.3,32088.0,45.0569,45.0569,44.7422,44.8384,32088.0
2022-01-05 14:30:00,51.31,51.38,50.99,51.12,38220.0,44.8471,44.9083,44.5674,44.681,38220.0
2022-01-05 15:00:00,51.1,51.1,50.82,50.91,45907.0,44.6635,44.6635,44.4188,44.4975,45907.0
2022-01-05 15:30:00,50.9,50.92,50.47,50.51,141887.0,44.4887,44.5062,44.1129,44.1479,141887.0
2022-01-06 09:30:00,51.49,51.79,51.21,51.34,33373.0,45.0044,45.2666,44.7597,44.8733,33373.0
2022-01-06 10:00:00,51.33,51.61,51.25,51.53,25637.0,44.8646,45.1093,44.7946,45.0394,25637.0
2022-01-06 10:30:00,51.6,51.89,51.52,51.8,38592.0,45.1006,45.354,45.0306,45.2754,38592.0
2022-01-06 11:00:00,51.81,52.42,51.76,52.42,68197.0,45.2841,45.8173,45.2404,45.8173,68197.0
2022-01-06 11:30:00,52.39,52.49,52.21,52.38,36964.0,45.7911,45.8785,45.6337,45.7823,36964.0
2022-01-06 12:00:00,52.38,52.6,52.34,52.6,39272.0,45.7823,45.9746,45.7474,45.9746,39272.0
2022-01-06 12:30:00,52.56,52.67,52.42,52.6,121525.0,45.9396,46.0358,45.8173,45.9746,121525.0
2022-01-06 13:00:00,52.57,52.77,52.53,52.61,25295.0,45.9484,46.1232,45.9134,45.9833,25295.0
2022-01-06 13:30:00,52.57,52.68,52.47,52.52,95786.0,45.9484,46.0445,45.861,45.9047,95786.0
2022-01-06 14:00:00,52.53,52.71,52.41,52.68,20811.0,45.9134,46.0708,45.8085,46.0445,20811.0
2022-01-06 14:30:00,52.64,52.87,52.48,52.83,41722.0,46.0096,46.2106,45.8697,46.1756,41722.0
2022-01-06 15:00:00,52.83,52.85,52.44,52.48,53547.0,46.1756,46.1931,45.8348,45.8697,53547.0
2022-01-06 15:30:00,52.47,52.55,52.24,52.38,272521.0,45.861,45.9309,45.66,45.7823,272521.0
2022-01-07 09:30:00,52.24,52.82,51.86,52.67,82899.0,45.66,46.1669,45.3278,46.0358,82899.0
2022-01-07 10:00:00,52.65,52.8,52.38,52.45,48187.0,46.0183,46.1494,45.7823,45.8435,48187.0
2022-01-07 10:30:00,52.43,52.48,52.04,52.2,59762.0,45.826,45.8697,45.4851,45.625,59762.0
2022-01-07 11:00:00,52.25,52.73,52.2,52.73,29616.0,45.6687,46.0882,45.625,46.0882,29616.0
2022-01-07 11:30:00,52.72,52.8,52.58,52.66,55031.0,46.0795,46.1494,45.9571,46.027,55031.0
2022-01-07 12:00:00,52.64,52.86,52.59,52.75,40502.0,46.0096,46.2019,45.9659,46.1057,40502.0
2022-01-07 12:30:00,52.72,52.72,52.54,52.59,17115.0,46.0795,46.0795,45.9222,45.9659,17115.0
2022-01-07 13:00:00,52.56,52.81,52.55,52.74,27519.0,45.9396,46.1582,45.9309,46.097,27519.0
2022-01-07 13:30:00,52.73,52.77,52.61,52.62,49429.0,46.0882,46.1232,45.9833,45.9921,49429.0
2022-01-07 14:00:00,52.61,52.71,52.47,52.57,46116.0,45.9833,46.0708,45.861,45.9484,46116.0
2022-01-07 14:30:00,52.57,52.58,52.43,52.43,43896.0,45.9484,45.9571,45.826,45.826,43896.0
2022-01-07 15:00:00,52.46,52.49,52.32,52.45,47578.0,45.8522,45.8785,45.7299,45.8435,47578.0
2022-01-07 15:30:00,52.41,52.64,52.34,52.6,212443.0,45.8085,46.0096,45.7474,45.9746,212443.0
2022-01-10 09:30:00,53.01,53.35,52.84,53.01,88429.0,46.333,46.6301,46.1844,46.333,88429.0
2022-01-10 10:00:00,52.98,53.18,52.59,52.72,52045.0,46.3067,46.4816,45.9659,46.0795,52045.0
2022-01-10 10:30:00,52.77,52.95,52.36,52.73,36392.0,46.1232,46.2805,45.7648,46.0882,36392.0
2022-01-10 11:00:00,52.66,52.93,52.54,52.65,30780.0,46.027,46.263,45.9222,46.0183,30780.0
2022-01-10 11:30:00,52.64,52.66,52.39,52.66,19160.0,46.0096,46.027,45.7911,46.027,19160.0
2022-01-10 12:00:00,52.68,52.69,52.44,52.66,22527.0,46.0445,46.0533,45.8348,46.027,22527.0
2022-01-10 12:30:00,52.65,52.65,52.19,52.49,63692.0,46.0183,46.0183,45.6162,45.8785,63692.0
2022-01-10 13:00:00,52.46,52.53,52.23,52.3,29252.0,45.8522,45.9134,45.6512,45.7124,29252.0
2022-01-10 13:30:00,52.3,52.69,52.3,52.57,32759.0,45.7124,46.0533,45.7124,45.9484,32759.0
2022-01-10 14:00:00,52.55,52.83,52.55,52.8,50042.0,45.9309,46.1756,45.9309,46.1494,50042.0
2022-01-10 14:30:00,52.78,52.84,52.64,52.77,40869.0,46.1319,46.1844,46.0096,46.1232,40869.0
2022-01-10 15:00:00,52.79,52.83,52.54,52.73,76549.0,46.1407,46.1756,45.9222,46.0882,76549.0
2022-01-10 15:30:00,52.73,53.14,52.64,52.94,248779.0,46.0882,46.4466,46.0096,46.2718,248779.0
2022-01-11 09:30:00,53.25,53.25,52.52,52.56,56571.0,46.5427,46.5427,45.9047,45.9396,56571.0
2022-01-11 10:00:00,52.46,52.63,52.26,52.58,32672.0,45.8522,46.0008,45.6774,45.9571,32672.0
2022-01-11 10:30:00,52.59,52.76,52.34,52.46,28648.0,45.9659,46.1145,45.7474,45.8522,28648.0
2022-01-11 11:00:00,52.51,52.6,52.35,52.49,28830.0,45.8959,45.9746,45.7561,45.8785,28830.0
2022-01-11 11:30:00,52.5,52.99,52.48,52.82,33712.0,45.8872,46.3155,45.8697,46.1669,33712.0
2022-01-11 12:00:00,52.86,53.03,52.85,52.86,22463.0,46.2019,46.3504,46.1931,46.2019,22463.0
2022-01-11 12:30:00,52.85,53.13,52.85,53.13,33408.0,46.1931,46.4378,46.1931,46.4378,33408.0
2022-01-11 13:00:00,53.14,53.15,53.01,53.08,25878.0,46.4466,46.4553,46.333,46.3941,25878.0
2022-01-11 13:30:00,53.08,53.21,53.04,53.06,19516.0,46.3941,46.5078,46.3592,46.3767,19516.0
2022-01-11 14:00:00,53.08,53.09,52.84,52.92,32505.0,46.3941,46.4029,46.1844,46.2543,32505.0
2022-01-11 14:30:00,52.91,53.06,52.87,52.98,27410.0,46.2456,46.3767,46.2106,46.3067,27410.0
2022-01-11 15:00:00,53.01,53.22,53.0,53.01,71159.0,46.333,46.5165,46.3242,46.333,71159.0
2022-01-11 15:30:00,53.04,53.13,52.76,52.92,277468.0,46.3592,46.4378,46.1145,46.2543,277468.0
2022-01-12 09:30:00,52.78,53.09,52.5,53.03,66563.0,46.1319,46.4029,45.8872,46.3504,66563.0
2022-01-12 10:00:00,52.98,53.14,52.61,52.61,67361.0,46.3067,46.4466,45.9833,45.9833,67361.0
2022-01-12 10:30:00,52.65,52.76,52.36,52.59,39643.0,46.0183,46.1145,45.7648,45.9659,39643.0
2022-01-12 11:00:00,52.57,52.63,52.06,52.41,59943.0,45.9484,46.0008,45.5026,45.8085,59943.0
2022-01-12 11:30:00,52.44,52.54,52.34,52.47,28746.0,45.8348,45.9222,45.7474,45.861,28746.0
2022-01-12 12:00:00,52.42,52.45,52.29,52.34,26834.0,45.8173,45.8435,45.7037,45.7474,26834.0
2022-01-12 12:30:00,52.35,52.46,52.24,52.41,23994.0,45.7561,45.8522,45.66,45.8085,23994.0
2022-01-12 13:00:00,52.36,52.48,52.32,52.45,22858.0,45.7648,45.8697,45.7299,45.8435,22858.0
2022-01-12 13:30:00,52.43,52.46,52.24,52.28,29262.0,45.826,45.8522,45.66,45.6949,29262.0
2022-01-12 14:00:00,52.26,52.44,52.12,52.44,28564.0,45.6774,45.8348,45.5551,45.8348,28564.0
2022-01-12 14:30:00,52.44,52.66,52.43,52.58,26176.0,45.8348,46.027,45.826,45.9571,26176.0
2022-01-12 15:00:00,52.55,52.65,52.4,52.5,38056.0,45.9309,46.0183,45.7998,45.8872,38056.0
2022-01-12 15:30:00,52.5,52.6,52.35,52.54,164680.0,45.8872,45.9746,45.7561,45.9222,164680.0
2022-01-13 09:30:00,52.7,53.35,52.66,53.32,43109.0,46.062,46.6301,46.027,46.6039,43109.0
2022-01-13 10:00:00,53.35,53.5,52.87,52.99,40558.0,46.6301,46.7612,46.2106,46.3155,40558.0
2022-01-13 10:30:00,53.0,53.34,52.95,53.19,36836.0,46.3242,46.6214,46.2805,46.4903,36836.0
2022-01-13 11:00:00,53.21,53.55,53.19,53.48,49277.0,46.5078,46.8049,46.4903,46.7438,49277.0
2022-01-13 11:30:00,53.5,53.64,53.42,53.43,37924.0,46.7612,46.8836,46.6913,46.7001,37924.0
2022-01-13 12:00:00,53.41,53.43,53.08,53.09,26731.0,46.6826,46.7001,46.3941,46.4029,26731.0
2022-01-13 12:30:00,53.09,53.27,53.02,53.08,29204.0,46.4029,46.5602,46.3417,46.3941,29204.0
2022-01-13 13:00:00,53.16,53.35,53.1,53.31,31809.0,46.4641,46.6301,46.4116,46.5952,31809.0
2022-01-13 13:30:00,53.22,53.37,53.22,53.33,21091.0,46.5165,46.6476,46.5165,46.6127,21091.0
2022-01-13 14:00:00,53.3,53.34,53.13,53.21,74275.0,46.5864,46.6214,46.4378,46.5078,74275.0
2022-01-13 14:30:00,53.22,53.24,53.01,53.13,42558.0,46.5165,46.534,46.333,46.4378,42558.0
2022-01-13 15:00:00,53.11,53.18,52.91,52.94,48127.0,46.4204,46.4816,46.2456,46.2718,48127.0
2022-01-13 15:30:00,52.93,53.01,52.79,52.95,195329.0,46.263,46.333,46.1407,46.2805,195329.0
2022-01-14 09:30:00,52.27,52.77,51.76,52.77,49909.0,45.6862,46.1232,45.2404,46.1232,49909.0
2022-01-14 10:00:00,52.75,53.02,52.58,52.92,27960.0,46.1057,46.3417,45.9571,46.2543,27960.0
2022-01-14 10:30:00,52.88,53.11,52.79,53.11,33143.0,46.2193,46.4204,46.1407,46.4204,33143.0
2022-01-14 11:00:00,53.07,53.16,52.93,53.04,18865.0,46.3854,46.4641,46.263,46.3592,18865.0
2022-01-14 11:30:00,53.09,53.3,52.93,53.26,17470.0,46.4029,46.5864,46.263,46.5515,17470.0
2022-01-14 12:00:00,53.23,53.31,53.1,53.13,12746.0,46.5253,46.5952,46.4116,46.4378,12746.0
2022-01-14 12:30:00,53.15,53.17,52.84,52.86,19422.0,46.4553,46.4728,46.1844,46.2019,19422.0
2022-01-14 13:00:00,52.86,52.95,52.76,52.94,18108.0,46.2019,46.2805,46.1145,46.2718,18108.0
2022-01-14 13:30:00,53.0,53.11,52.95,53.0,27067.0,46.3242,46.4204,46.2805,46.3242,27067.0
2022-01-14 14:00:00,52.97,53.2,52.96,53.04,20464.0,46.298,46.499,46.2893,46.3592,20464.0
2022-01-14 14:30:00,53.04,53.25,53.04,53.2,24423.0,46.3592,46.5427,46.3592,46.499,24423.0
2022-01-14 15:00:00,53.22,53.36,53.11,53.31,31182.0,46.5165,46.6389,46.4204,46.5952,31182.0
2022-01-14 15:30:00,53.31,53.7,53.25,53.67,180616.0,46.5952,46.9361,46.5427,46.9098,180616.0
2022-01-18 09:30:00,53.35,53.85,53.11,53.21,105005.0,46.6301,47.0672,46.4204,46.5078,105005.0
2022-01-18 10:00:00,53.23,53.31,52.79,53.09,68285.0,46.5253,46.5952,46.1407,46.4029,68285.0
2022-01-18 10:30:00,53.06,53.19,52.88,52.99,23318.0,46.3767,46.4903,46.2193,46.3155,23318.0
2022-01-18 11:00:00,53.02,53.19,52.91,53.08,23385.0,46.3417,46.4903,46.2456,46.3941,23385.0
2022-01-18 11:30:00,53.08,53.15,52.94,53.01,31734.0,46.3941,46.4553,46.2718,46.333,31734.0
2022-01-18 12:00:00,52.99,53.03,52.81,52.97,30104.0,46.3155,46.3504,46.1582,46.298,30104.0
2022-01-18 12:30:00,52.96,53.05,52.6,52.68,21939.0,46.2893,46.3679,45.9746,46.0445,21939.0
2022-01-18 13:00:00,52.67,52.85,52.66,52.72,17662.0,46.0358,46.1931,46.027,46.0795,17662.0
2022-01-18 13:30:00,52.73,52.99,52.71,52.98,19152.0,46.0882,46.3155,46.0708,46.3067,19152.0
2022-01-18 14:00:00,52.98,53.07,52.88,52.98,29080.0,46.3067,46.3854,46.2193,46.3067,29080.0
2022-01-18 14:30:00,52.97,53.24,52.96,53.12,44325.0,46.298,46.534,46.2893,46.4291,44325.0
2022-01-18 15:00:00,53.1,53.13,52.93,52.98,70544.0,46.4116,46.4378,46.263,46.3067,70544.0
2022-01-18 15:30:00,52.99,53.08,52.59,52.79,144450.0,46.3155,46.3941,45.9659,46.1407,144450.0
2022-01-19 09:30:00,53.01,53.01,52.13,52.35,52224.0,46.333,46.333,45.5638,45.7561,52224.0
2022-01-19 10:00:00,52.36,52.4,51.73,51.81,56120.0,45.7648,45.7998,45.2142,45.2841,56120.0
2022-01-19 10:30:00,51.81,51.97,51.4,51.93,56327.0,45.2841,45.424,44.9258,45.389,56327.0
2022-01-19 11:00:00,51.91,52.1,51.72,51.87,71847.0,45.3715,45.5376,45.2054,45.3366,71847.0
2022-01-19 11:30:00,51.89,52.01,51.71,51.95,29425.0,45.354,45.4589,45.1967,45.4065,29425.0
2022-01-19 12:00:00,51.98,52.06,51.74,51.8,38878.0,45.4327,45.5026,45.2229,45.2754,38878.0
2022-01-19 12:30:00,51.8,51.8,51.52,51.76,33893.0,45.2754,45.2754,45.0306,45.2404,33893.0
2022-01-19 13:00:00,51.75,51.77,51.37,51.38,109868.0,45.2317,45.2492,44.8995,44.9083,109868.0
2022-01-19 13:30:00,51.38,51.72,51.33,51.43,77548.0,44.9083,45.2054,44.8646,44.952,77548.0
2022-01-19 14:00:00,51.41,51.48,51.11,51.19,62068.0,44.9345,44.9957,44.6723,44.7422,62068.0
2022-01-19 14:30:00,51.17,51.5,51.09,51.35,112534.0,44.7247,45.0132,44.6548,44.8821,112534.0
2022-01-19 15:00:00,51.33,51.61,51.32,51.53,82102.0,44.8646,45.1093,44.8558,45.0394,82102.0
2022-01-19 15:30:00,51.51,51.52,50.92,51.01,349581.0,45.0219,45.0306,44.5062,44.5849,349581.0
2022-01-20 09:30:00,51.51,52.37,49.95,51.07,328775.0,45.0219,45.7736,43.6584,44.6373,328775.0
2022-01-20 10:00:00,51.07,51.36,50.88,51.05,99211.0,44.6373,44.8908,44.4713,44.6198,99211.0
2022-01-20 10:30:00,51.09,51.73,51.08,51.54,121412.0,44.6548,45.2142,44.6461,45.0481,121412.0
2022-01-20 11:00:00,51.54,51.69,50.95,51.15,75260.0,45.0481,45.1792,44.5324,44.7072,75260.0
2022-01-20 11:30:00,51.11,51.38,50.75,51.01,58106.0,44.6723,44.9083,44.3576,44.5849,58106.0
2022-01-20 12:00:00,50.97,51.14,50.88,51.13,47668.0,44.5499,44.6985,44.4713,44.6898,47668.0
2022-01-20 12:30:00,51.14,51.17,50.65,50.75,30637.0,44.6985,44.7247,44.2702,44.3576,30637.0
2022-01-20 13:00:00,50.74,50.83,50.55,50.61,51187.0,44.3489,44.4276,44.1828,44.2353,51187.0
2022-01-20 13:30:00,50.59,50.68,50.46,50.54,54428.0,44.2178,44.2964,44.1042,44.1741,54428.0
2022-01-20 14:00:00,50.53,50.73,50.17,50.19,54538.0,44.1653,44.3401,43.8507,43.8682,54538.0
2022-01-20 14:30:00,50.18,50.2,49.79,49.87,92967.0,43.8594,43.8769,43.5185,43.5885,92967.0
2022-01-20 15:00:00,49.88,49.95,49.32,49.41,110510.0,43.5972,43.6584,43.1077,43.1864,110510.0
2022-01-20 15:30:00,49.42,49.52,48.86,49.03,359975.0,43.1952,43.2826,42.7057,42.8543,359975.0
2022-01-21 09:30:00,49.25,49.25,48.53,48.71,93614.0,43.0466,43.0466,42.4173,42.5746,93614.0
2022-01-21 10:00:00,48.7,49.12,48.38,48.92,69501.0,42.5658,42.9329,42.2861,42.7581,69501.0
2022-01-21 10:30:00,48.89,49.79,48.89,49.7,62273.0,42.7319,43.5185,42.7319,43.4399,62273.0
2022-01-21 11:00:00,49.73,50.0,49.51,49.87,55193.0,43.4661,43.7021,43.2738,43.5885,55193.0
2022-01-21 11:30:00,49.87,49.95,49.53,49.56,49166.0,43.5885,43.6584,43.2913,43.3175,49166.0
2022-01-21 12:00:00,49.52,49.62,49.34,49.58,37949.0,43.2826,43.37,43.1252,43.335,37949.0
2022-01-21 12:30:00,49.56,49.66,49.31,49.39,17637.0,43.3175,43.4049,43.099,43.1689,17637.0
2022-01-21 13:00:00,49.41,49.66,49.31,49.38,36404.0,43.1864,43.4049,43.099,43.1602,36404.0
2022-01-21 13:30:00,49.38,49.55,49.27,49.31,22997.0,43.1602,43.3088,43.064,43.099,22997.0
2022-01-21 14:00:00,49.33,49.67,49.31,49.45,33173.0,43.1165,43.4137,43.099,43.2214,33173.0
2022-01-21 14:30:00,49.47,49.54,49.19,49.19,30743.0,43.2389,43.3,42.9941,42.9941,30743.0
2022-01-21 15:00:00,49.19,49.29,48.84,48.91,50368.0,42.9941,43.0815,42.6882,42.7494,50368.0
2022-01-21 15:30:00,48.9,49.37,48.89,49.08,247391.0,42.7407,43.1515,42.7319,42.898,247391.0
2022-01-24 09:30:00,48.27,48.66,47.64,47.65,132804.0,42.19,42.5309,41.6394,41.6481,132804.0
2022-01-24 10:00:00,47.63,48.16,47.21,48.0,102136.0,41.6306,42.0939,41.2635,41.954,102136.0
2022-01-24 10:30:00,48.0,48.47,47.97,48.21,61187.0,41.954,42.3648,41.9278,42.1376,61187.0
2022-01-24 11:00:00,48.2,48.48,48.0,48.39,59457.0,42.1288,42.3736,41.954,42.2949,59457.0
2022-01-24 11:30:00,48.41,48.47,47.67,48.04,50178.0,42.3124,42.3648,41.6656,41.989,50178.0
2022-01-24 12:00:00,47.98,47.98,47.32,47.5,37508.0,41.9365,41.9365,41.3597,41.517,37508.0
2022-01-24 12:30:00,47.6,47.76,47.3,47.7,59827.0,41.6044,41.7442,41.3422,41.6918,59827.0
2022-01-24 13:00:00,47.67,48.13,47.64,47.77,91283.0,41.6656,42.0676,41.6394,41.753,91283.0
2022-01-24 13:30:00,47.81,48.44,47.79,48.42,35509.0,41.7879,42.3386,41.7705,42.3211,35509.0
2022-01-24 14:00:00,48.43,48.58,47.93,48.02,38913.0,42.3299,42.461,41.8928,41.9715,38913.0
2022-01-24 14:30:00,47.97,48.43,47.82,48.43,41034.0,41.9278,42.3299,41.7967,42.3299,41034.0
2022-01-24 15:00:00,48.44,48.98,48.44,48.86,64369.0,42.3386,42.8106,42.3386,42.7057,64369.0
2022-01-24 15:30:00,48.83,49.64,48.77,49.49,300011.0,42.6795,43.3874,42.627,43.2563,300011.0
2022-01-25 09:30:00,49.13,49.13,47.97,48.09,52235.0,42.9417,42.9417,41.9278,42.0327,52235.0
2022-01-25 10:00:00,48.06,48.53,47.59,48.49,59816.0,42.0065,42.4173,41.5957,42.3823,59816.0
2022-01-25 10:30:00,48.47,48.77,48.19,48.49,87384.0,42.3648,42.627,42.1201,42.3823,87384.0
2022-01-25 11:00:00,48.46,49.05,48.33,48.98,58650.0,42.3561,42.8718,42.2424,42.8106,58650.0
2022-01-25 11:30:00,48.94,49.18,48.58,48.89,63785.0,42.7756,42.9854,42.461,42.7319,63785.0
2022-01-25 12:00:00,48.85,49.18,48.65,49.06,44670.0,42.6969,42.9854,42.5221,42.8805,44670.0
2022-01-25 12:30:00,49.09,49.19,48.84,49.19,39138.0,42.9067,42.9941,42.6882,42.9941,39138.0
2022-01-25 13:00:00,49.18,49.52,48.97,49.52,40548.0,42.9854,43.2826,42.8018,43.2826,40548.0
2022-01-25 13:30:00,49.49,49.93,49.45,49.9,70848.0,43.2563,43.6409,43.2214,43.6147,70848.0
2022-01-25 14:00:00,49.91,49.97,49.7,49.87,53173.0,43.6234,43.6759,43.4399,43.5885,53173.0
2022-01-25 14:30:00,49.89,50.29,49.68,50.24,50340.0,43.606,43.9556,43.4224,43.9119,50340.0
2022-01-25 15:00:00,50.21,50.31,49.87,49.9,67398.0,43.8856,43.9731,43.5885,43.6147,67398.0
2022-01-25 15:30:00,49.87,50.17,49.58,49.73,296346.0,43.5885,43.8507,43.335,43.4661,296346.0
2022-01-26 09:30:00,50.34,50.67,49.62,50.54,40620.0,43.9993,44.2877,43.37,44.1741,40620.0
2022-01-26 10:00:00,50.55,50.64,49.78,49.97,73406.0,44.1828,44.2615,43.5098,43.6759,73406.0
2022-01-26 10:30:00,49.91,50.42,49.74,50.42,50081.0,43.6234,44.0692,43.4748,44.0692,50081.0
2022-01-26 11:00:00,50.27,50.87,50.27,50.76,45645.0,43.9381,44.4625,43.9381,44.3664,45645.0
2022-01-26 11:30:00,50.68,50.84,50.53,50.76,69430.0,44.2964,44.4363,44.1653,44.3664,69430.0
2022-01-26 12:00:00,50.79,50.83,50.57,50.66,41059.0,44.3926,44.4276,44.2003,44.279,41059.0
2022-01-26 12:30:00,50.68,50.74,50.5,50.6,23390.0,44.2964,44.3489,44.1391,44.2265,23390.0
2022-01-26 13:00:00,50.62,50.63,50.19,50.41,37651.0,44.244,44.2527,43.8682,44.0605,37651.0
2022-01-26 13:30:00,50.35,50.59,50.29,50.44,30333.0,44.008,44.2178,43.9556,44.0867,30333.0
2022-01-26 14:00:00,50.52,51.0,50.18,50.92,57669.0,44.1566,44.5761,43.8594,44.5062,57669.0
2022-01-26 14:30:00,50.9,50.94,50.05,50.34,58988.0,44.4887,44.5237,43.7458,43.9993,58988.0
2022-01-26 15:00:00,50.31,50.31,49.52,50.05,110563.0,43.9731,43.9731,43.2826,43.7458,110563.0
2022-01-26 15:30:00,50.02,50.5,49.95,50.25,197249.0,43.7196,44.1391,43.6584,43.9206,197249.0
2022-01-27 09:30:00,50.85,51.72,50.85,51.08,35648.0,44.445,45.2054,44.445,44.6461,35648.0
2022-01-27 10:00:00,51.06,51.28,50.58,50.58,29061.0,44.6286,44.8209,44.209,44.209,29061.0
2022-01-27 10:30:00,50.65,50.84,50.42,50.76,20425.0,44.2702,44.4363,44.0692,44.3664,20425.0
2022-01-27 11:00:00,50.82,50.91,50.08,50.1,27816.0,44.4188,44.4975,43.772,43.7895,27816.0
2022-01-27 11:30:00,50.15,50.36,49.94,50.11,25008.0,43.8332,44.0168,43.6497,43.7982,25008.0
2022-01-27 12:00:00,50.06,50.1,49.56,49.59,20546.0,43.7545,43.7895,43.3175,43.3437,20546.0
2022-01-27 12:30:00,49.61,49.62,49.32,49.34,24526.0,43.3612,43.37,43.1077,43.1252,24526.0
2022-01-27 13:00:00,49.36,49.41,48.91,48.95,21832.0,43.1427,43.1864,42.7494,42.7844,21832.0
2022-01-27 13:30:00,48.92,49.17,48.77,48.98,59753.0,42.7581,42.9766,42.627,42.8106,59753.0
2022-01-27 14:00:00,49.02,49.24,48.63,48.67,43382.0,42.8455,43.0378,42.5047,42.5396,43382.0
2022-01-27 14:30:00,48.68,48.92,48.49,48.67,54767.0,42.5484,42.7581,42.3823,42.5396,54767.0
2022-01-27 15:00:00,48.69,49.08,48.4,48.99,45324.0,42.5571,42.898,42.3036,42.8193,45324.0
2022-01-27 15:30:00,49.03,49.22,48.73,48.97,166119.0,42.8543,43.0203,42.5921,42.8018,166119.0
2022-01-28 09:30:00,49.02,49.09,48.31,48.39,29589.0,42.8455,42.9067,42.225,42.2949,29589.0
2022-01-28 10:00:00,48.44,49.07,48.26,48.73,56212.0,42.3386,42.8892,42.1813,42.5921,56212.0
2022-01-28 10:30:00,48.79,48.91,48.17,48.8,47733.0,42.6445,42.7494,42.1026,42.6532,47733.0
2022-01-28 11:00:00,48.68,48.87,48.51,48.74,22932.0,42.5484,42.7144,42.3998,42.6008,22932.0
2022-01-28 11:30:00,48.74,49.03,48.56,49.0,54455.0,42.6008,42.8543,42.4435,42.8281,54455.0
2022-01-28 12:00:00,49.0,49.06,48.69,48.76,17634.0,42.8281,42.8805,42.5571,42.6183,17634.0
2022-01-28 12:30:00,48.72,48.83,48.45,48.5,40348.0,42.5833,42.6795,42.3473,42.391,40348.0
2022-01-28 13:00:00,48.52,48.8,48.52,48.7,20165.0,42.4085,42.6532,42.4085,42.5658,20165.0
2022-01-28 13:30:00,48.71,48.82,48.61,48.74,22470.0,42.5746,42.6707,42.4872,42.6008,22470.0
2022-01-28 14:00:00,48.76,48.87,48.11,48.16,33448.0,42.6183,42.7144,42.0502,42.0939,33448.0
2022-01-28 14:30:00,48.11,48.63,48.06,48.59,35752.0,42.0502,42.5047,42.0065,42.4697,35752.0
2022-01-28 15:00:00,48.62,48.9,48.51,48.86,36533.0,42.4959,42.7407,42.3998,42.7057,36533.0
2022-01-28 15:30:00,48.81,49.39,48.71,49.36,135734.0,42.662,43.1689,42.5746,43.1427,135734.0
2022-01-31 09:30:00,48.93,49.06,48.17,48.63,35045.0,42.7669,42.8805,42.1026,42.5047,35045.0
2022-01-31 10:00:00,48.8,49.13,48.69,49.0,20450.0,42.6532,42.9417,42.5571,42.8281,20450.0
2022-01-31 10:30:00,49.02,49.13,48.67,48.98,18275.0,42.8455,42.9417,42.5396,42.8106,18275.0
2022-01-31 11:00:00,49.0,49.09,48.92,48.96,23387.0,42.8281,42.9067,42.7581,42.7931,23387.0
2022-01-31 11:30:00,48.95,49.29,48.89,49.28,24504.0,42.7844,43.0815,42.7319,43.0728,24504.0
2022-01-31 12:00:00,49.29,49.64,49.29,49.55,17726.0,43.0815,43.3874,43.0815,43.3088,17726.0
2022-01-31 12:30:00,49.55,49.71,49.52,49.66,45616.0,43.3088,43.4486,43.2826,43.4049,45616.0
2022-01-31 13:00:00,49.66,49.79,49.54,49.69,25239.0,43.4049,43.5185,43.3,43.4311,25239.0
2022-01-31 13:30:00,49.71,49.74,49.55,49.59,15507.0,43.4486,43.4748,43.3088,43.3437,15507.0
2022-01-31 14:00:00,49.58,49.64,49.48,49.62,20186.0,43.335,43.3874,43.2476,43.37,20186.0
2022-01-31 14:30:00,49.63,49.69,49.49,49.55,15751.0,43.3787,43.4311,43.2563,43.3088,15751.0
2022-01-31 15:00:00,49.56,49.6,49.16,49.51,32123.0,43.3175,43.3525,42.9679,43.2738,32123.0
2022-01-31 15:30:00,49.5,49.83,49.42,49.76,178062.0,43.2651,43.5535,43.1952,43.4923,178062.0
2022-02-01 09:30:00,49.75,50.09,49.51,50.0,52617.0,43.4836,43.7808,43.2738,43.7021,52617.0
2022-02-01 10:00:00,49.96,50.38,49.63,50.22,63399.0,43.6671,44.0342,43.3787,43.8944,63399.0
2022-02-01 10:30:00,50.28,50.47,50.11,50.21,21452.0,43.9468,44.1129,43.7982,43.8856,21452.0
2022-02-01 11:00:00,50.23,50.29,50.06,50.1,19268.0,43.9031,43.9556,43.7545,43.7895,19268.0
2022-02-01 11:30:00,50.04,50.13,49.92,50.1,17561.0,43.7371,43.8157,43.6322,43.7895,17561.0
2022-02-01 12:00:00,50.05,50.07,49.79,49.83,20721.0,43.7458,43.7633,43.5185,43.5535,20721.0
2022-02-01 12:30:00,49.84,50.01,49.69,50.01,19123.0,43.5623,43.7108,43.4311,43.7108,19123.0
2022-02-01 13:00:00,50.02,50.22,50.0,50.22,11410.0,43.7196,43.8944,43.7021,43.8944,11410.0
2022-02-01 13:30:00,50.21,50.25,50.1,50.21,18230.0,43.8856,43.9206,43.7895,43.8856,18230.0
2022-02-01 14:00:00,50.22,50.39,50.22,50.35,12751.0,43.8944,44.043,43.8944,44.008,12751.0
2022-02-01 14:30:00,50.36,50.42,50.29,50.36,15171.0,44.0168,44.0692,43.9556,44.0168,15171.0
2022-02-01 15:00:00,50.37,50.61,50.37,50.54,28170.0,44.0255,44.2353,44.0255,44.1741,28170.0
2022-02-01 15:30:00,50.55,50.7,50.39,50.59,144763.0,44.1828,44.3139,44.043,44.2178,144763.0
2022-02-02 09:30:00,50.45,50.71,49.9,49.9,23532.0,44.0954,44.3227,43.6147,43.6147,23532.0
2022-02-02 10:00:00,50.04,50.16,49.93,49.94,11401.0,43.7371,43.8419,43.6409,43.6497,11401.0
2022-02-02 10:30:00,49.98,50.38,49.83,50.27,23594.0,43.6846,44.0342,43.5535,43.9381,23594.0
2022-02-02 11:00:00,50.23,50.25,49.82,50.07,33561.0,43.9031,43.9206,43.5448,43.7633,33561.0
2022-02-02 11:30:00,50.13,50.27,50.03,50.23,29916.0,43.8157,43.9381,43.7283,43.9031,29916.0
2022-02-02 12:00:00,50.2,50.33,50.16,50.18,13931.0,43.8769,43.9905,43.8419,43.8594,13931.0
2022-02-02 12:30:00,50.17,50.24,50.11,50.18,11155.0,43.8507,43.9119,43.7982,43.8594,11155.0
2022-02-02 13:00:00,50.17,50.31,50.08,50.19,30495.0,43.8507,43.9731,43.772,43.8682,30495.0
2022-02-02 13:30:00,50.21,50.42,50.21,50.42,31933.0,43.8856,44.0692,43.8856,44.0692,31933.0
2022-02-02 14:00:00,50.41,50.52,50.41,50.5,15886.0,44.0605,44.1566,44.0605,44.1391,15886.0
2022-02-02 14:30:00,50.49,50.61,50.45,50.51,13052.0,44.1304,44.2353,44.0954,44.1479,13052.0
2022-02-02 15:00:00,50.48,50.54,50.35,50.35,57986.0,44.1216,44.1741,44.008,44.008,57986.0
2022-02-02 15:30:00,50.35,50.51,50.28,50.45,126754.0,44.008,44.1479,43.9468,44.0954,126754.0
2022-02-03 09:30:00,50.82,50.82,50.13,50.29,21078.0,44.4188,44.4188,43.8157,43.9556,21078.0
2022-02-03 10:00:00,50.23,51.1,50.23,51.09,24146.0,43.9031,44.6635,43.9031,44.6548,24146.0
2022-02-03 10:30:00,51.06,51.18,50.91,51.09,15661.0,44.6286,44.7335,44.4975,44.6548,15661.0
2022-02-03 11:00:00,51.13,51.14,50.83,50.87,30915.0,44.6898,44.6985,44.4276,44.4625,30915.0
2022-02-03 11:30:00,50.88,50.94,50.46,50.46,33261.0,44.4713,44.5237,44.1042,44.1042,33261.0
2022-02-03 12:00:00,50.52,50.56,50.32,50.35,16745.0,44.1566,44.1916,43.9818,44.008,16745.0
2022-02-03 12:30:00,50.42,50.52,50.31,50.39,7371.0,44.0692,44.1566,43.9731,44.043,7371.0
2022-02-03 13:00:00,50.39,50.45,50.22,50.34,15774.0,44.043,44.0954,43.8944,43.9993,15774.0
2022-02-03 13:30:00,50.36,50.46,50.33,50.4,23749.0,44.0168,44.1042,43.9905,44.0517,23749.0
2022-02-03 14:00:00,50.4,50.46,50.17,50.18,51091.0,44.0517,44.1042,43.8507,43.8594,51091.0
2022-02-03 14:30:00,50.21,50.21,50.0,50.12,24504.0,43.8856,43.8856,43.7021,43.807,24504.0
2022-02-03 15:00:00,50.12,50.23,49.94,50.11,21626.0,43.807,43.9031,43.6497,43.7982,21626.0
2022-02-03 15:30:00,50.13,50.15,49.81,49.93,90468.0,43.8157,43.8332,43.536,43.6409,90468.0
2022-02-04 09:30:00,50.05,50.89,50.04,50.6,61064.0,43.7458,44.48,43.7371,44.2265,61064.0
2022-02-04 10:00:00,50.6,51.03,50.39,50.86,50426.0,44.2265,44.6024,44.043,44.4538,50426.0
2022-02-04 10:30:00,50.86,51.02,50.66,50.8,61488.0,44.4538,44.5936,44.279,44.4013,61488.0
2022-02-04 11:00:00,50.77,50.77,50.46,50.69,48296.0,44.3751,44.3751,44.1042,44.3052,48296.0
2022-02-04 11:30:00,50.71,50.91,50.61,50.83,31193.0,44.3227,44.4975,44.2353,44.4276,31193.0
2022-02-04 12:00:00,50.84,50.86,50.7,50.86,22791.0,44.4363,44.4538,44.3139,44.4538,22791.0
2022-02-04 12:30:00,50.87,50.89,50.74,50.86,14447.0,44.4625,44.48,44.3489,44.4538,14447.0
2022-02-04 13:00:00,50.88,51.11,50.88,51.08,22025.0,44.4713,44.6723,44.4713,44.6461,22025.0
2022-02-04 13:30:00,51.06,51.13,50.99,51.08,22067.0,44.6286,44.6898,44.5674,44.6461,22067.0
2022-02-04 14:00:00,51.13,51.13,50.83,50.89,25740.0,44.6898,44.6898,44.4276,44.48,25740.0
2022-02-04 14:30:00,50.92,51.11,50.87,51.07,18980.0,44.5062,44.6723,44.4625,44.6373,18980.0
2022-02-04 15:00:00,51.11,51.29,51.04,51.29,34297.0,44.6723,44.8296,44.6111,44.8296,34297.0
2022-02-04 15:30:00,51.31,51.49,50.99,51.07,163853.0,44.8471,45.0044,44.5674,44.6373,163853.0
2022-02-07 09:30:00,51.06,51.13,50.54,51.0,53135.0,44.6286,44.6898,44.1741,44.5761,53135.0
2022-02-07 10:00:00,50.96,51.27,50.69,50.95,21019.0,44.5412,44.8121,44.3052,44.5324,21019.0
2022-02-07 10:30:00,50.91,51.13,50.86,51.0,19512.0,44.4975,44.6898,44.4538,44.5761,19512.0
2022-02-07 11:00:00,51.0,51.15,50.82,51.13,12121.0,44.5761,44.7072,44.4188,44.6898,12121.0
2022-02-07 11:30:00,51.12,51.13,50.8,50.91,22367.0,44.681,44.6898,44.4013,44.4975,22367.0
2022-02-07 12:00:00,50.9,50.95,50.68,50.86,24947.0,44.4887,44.5324,44.2964,44.4538,24947.0
2022-02-07 12:30:00,50.85,50.97,50.82,50.88,18020.0,44.445,44.5499,44.4188,44.4713,18020.0
2022-02-07 13:00:00,50.89,50.96,50.81,50.87,24788.0,44.48,44.5412,44.4101,44.4625,24788.0
2022-02-07 13:30:00,50.85,51.12,50.85,51.11,22614.0,44.445,44.681,44.445,44.6723,22614.0
2022-02-07 14:00:00,51.11,51.22,51.05,51.18,37840.0,44.6723,44.7684,44.6198,44.7335,37840.0
2022-02-07 14:30:00,51.18,51.3,51.16,51.25,20894.0,44.7335,44.8384,44.716,44.7946,20894.0
2022-02-07 15:00:00,51.24,51.42,51.2,51.25,46016.0,44.7859,44.9432,44.7509,44.7946,46016.0
2022-02-07 15:30:00,51.26,51.32,50.9,51.1,200108.0,44.8034,44.8558,44.4887,44.6635,200108.0
2022-02-08 09:30:00,51.86,53.23,51.81,52.79,203714.0,45.3278,46.5253,45.2841,46.1407,203714.0
2022-02-08 10:00:00,52.77,53.23,52.58,52.96,79158.0,46.1232,46.5253,45.9571,46.2893,79158.0
2022-02-08 10:30:00,52.93,53.12,52.79,52.97,131983.0,46.263,46.4291,46.1407,46.298,131983.0
2022-02-08 11:00:00,52.95,52.99,52.33,52.43,90413.0,46.2805,46.3155,45.7386,45.826,90413.0
2022-02-08 11:30:00,52.43,52.68,52.31,52.62,44205.0,45.826,46.0445,45.7211,45.9921,44205.0
2022-02-08 12:00:00,52.6,52.62,52.26,52.37,30746.0,45.9746,45.9921,45.6774,45.7736,30746.0
2022-02-08 12:30:00,52.37,52.74,52.3,52.71,88589.0,45.7736,46.097,45.7124,46.0708,88589.0
2022-02-08 13:00:00,52.73,53.06,52.68,53.04,121910.0,46.0882,46.3767,46.0445,46.3592,121910.0
2022-02-08 13:30:00,53.04,53.04,52.77,52.92,46172.0,46.3592,46.3592,46.1232,46.2543,46172.0
2022-02-08 14:00:00,52.93,53.05,52.61,52.64,56125.0,46.263,46.3679,45.9833,46.0096,56125.0
2022-02-08 14:30:00,52.64,52.75,52.46,52.6,84399.0,46.0096,46.1057,45.8522,45.9746,84399.0
2022-02-08 15:00:00,52.59,52.98,52.5,52.98,81765.0,45.9659,46.3067,45.8872,46.3067,81765.0
2022-02-08 15:30:00,52.99,53.2,52.96,53.09,244390.0,46.3155,46.499,46.2893,46.4029,244390.0
2022-02-09 09:30:00,53.25,53.28,52.68,52.88,76376.0,46.5427,46.569,46.0445,46.2193,76376.0
2022-02-09 10:00:00,52.87,53.13,52.86,53.0,112090.0,46.2106,46.4378,46.2019,46.3242,112090.0
2022-02-09 10:30:00,53.03,53.09,52.87,53.06,43371.0,46.3504,46.4029,46.2106,46.3767,43371.0
2022-02-09 11:00:00,53.05,53.06,52.52,52.64,50120.0,46.3679,46.3767,45.9047,46.0096,50120.0
2022-02-09 11:30:00,52.65,52.71,52.31,52.31,35760.0,46.0183,46.0708,45.7211,45.7211,35760.0
2022-02-09 12:00:00,52.3,52.37,52.16,52.31,37426.0,45.7124,45.7736,45.59,45.7211,37426.0
2022-02-09 12:30:00,52.32,52.37,52.18,52.25,28451.0,45.7299,45.7736,45.6075,45.6687,28451.0
2022-02-09 13:00:00,52.23,52.48,52.15,52.47,65181.0,45.6512,45.8697,45.5813,45.861,65181.0
2022-02-09 13:30:00,52.48,52.73,52.46,52.69,64418.0,45.8697,46.0882,45.8522,46.0533,64418.0
2022-02-09 14:00:00,52.68,52.98,52.67,52.82,91530.0,46.0445,46.3067,46.0358,46.1669,91530.0
2022-02-09 14:30:00,52.82,52.86,52.64,52.66,38815.0,46.1669,46.2019,46.0096,46.027,38815.0
2022-02-09 15:00:00,52.67,52.69,52.53,52.65,61307.0,46.0358,46.0533,45.9134,46.0183,61307.0
2022-02-09 15:30:00,52.64,52.69,52.44,52.67,239163.0,46.0096,46.0533,45.8348,46.0358,239163.0
2022-02-10 09:30:00,52.69,53.49,52.69,53.24,45642.0,46.0533,46.7525,46.0533,46.534,45642.0
2022-02-10 10:00:00,53.2,53.76,53.2,53.73,50327.0,46.499,46.9885,46.499,46.9623,50327.0
2022-02-10 10:30:00,53.7,53.94,53.39,53.57,63598.0,46.9361,47.1458,46.6651,46.8224,63598.0
2022-02-10 11:00:00,53.53,53.94,53.51,53.78,105387.0,46.7875,47.1458,46.77,47.006,105387.0
2022-02-10 11:30:00,53.75,54.0,53.73,53.84,23469.0,46.9798,47.1983,46.9623,47.0584,23469.0
2022-02-10 12:00:00,53.82,53.96,53.71,53.94,26290.0,47.0409,47.1633,46.9448,47.1458,26290.0
2022-02-10 12:30:00,53.93,54.05,53.74,53.99,62363.0,47.1371,47.242,46.971,47.1895,62363.0
2022-02-10 13:00:00,53.96,54.02,53.4,53.5,59212.0,47.1633,47.2157,46.6738,46.7612,59212.0
2022-02-10 13:30:00,53.49,53.49,53.03,53.28,35762.0,46.7525,46.7525,46.3504,46.569,35762.0
2022-02-10 14:00:00,53.31,53.31,52.87,53.1,25859.0,46.5952,46.5952,46.2106,46.4116,25859.0
2022-02-10 14:30:00,53.16,53.25,52.9,52.93,31192.0,46.4641,46.5427,46.2368,46.263,31192.0
2022-02-10 15:00:00,52.96,53.16,52.89,53.04,28679.0,46.2893,46.4641,46.2281,46.3592,28679.0
2022-02-10 15:30:00,53.0,53.03,52.6,52.89,155390.0,46.3242,46.3504,45.9746,46.2281,155390.0
2022-02-11 09:30:00,52.34,53.1,52.21,52.89,60170.0,45.7474,46.4116,45.6337,46.2281,60170.0
2022-02-11 10:00:00,52.93,53.24,52.79,53.19,59332.0,46.263,46.534,46.1407,46.4903,59332.0
2022-02-11 10:30:00,53.22,53.57,53.21,53.51,16891.0,46.5165,46.8224,46.5078,46.77,16891.0
2022-02-11 11:00:00,53.47,53.7,53.41,53.56,39889.0,46.735,46.9361,46.6826,46.8137,39889.0
2022-02-11 11:30:00,53.58,53.58,53.24,53.31,96590.0,46.8312,46.8312,46.534,46.5952,96590.0
2022-02-11 12:00:00,53.3,53.45,53.28,53.41,17542.0,46.5864,46.7175,46.569,46.6826,17542.0
2022-02-11 12:30:00,53.39,53.47,53.07,53.15,17190.0,46.6651,46.735,46.3854,46.4553,17190.0
2022-02-11 13:00:00,53.16,53.25,53.03,53.03,16638.0,46.4641,46.5427,46.3504,46.3504,16638.0
2022-02-11 13:30:00,53.0,53.0,52.49,52.54,127649.0,46.3242,46.3242,45.8785,45.9222,127649.0
2022-02-11 14:00:00,52.54,52.87,52.18,52.52,70286.0,45.9222,46.2106,45.6075,45.9047,70286.0
2022-02-11 14:30:00,52.52,52.78,52.3,52.48,73407.0,45.9047,46.1319,45.7124,45.8697,73407.0
2022-02-11 15:00:00,52.5,52.72,52.31,52.55,116615.0,45.8872,46.0795,45.7211,45.9309,116615.0
2022-02-11 15:30:00,52.51,52.78,52.21,52.67,195239.0,45.8959,46.1319,45.6337,46.0358,195239.0
2022-02-14 09:30:00,52.95,53.47,52.91,53.05,39516.0,46.2805,46.735,46.2456,46.3679,39516.0
2022-02-14 10:00:00,53.05,53.14,52.58,52.74,25457.0,46.3679,46.4466,45.9571,46.097,25457.0
2022-02-14 10:30:00,52.7,52.74,52.13,52.2,33018.0,46.062,46.097,45.5638,45.625,33018.0
2022-02-14 11:00:00,52.11,52.25,51.98,52.22,16493.0,45.5463,45.6687,45.4327,45.6425,16493.0
2022-02-14 11:30:00,52.19,52.48,52.19,52.48,37276.0,45.6162,45.8697,45.6162,45.8697,37276.0
2022-02-14 12:00:00,52.49,52.56,52.36,52.45,25546.0,45.8785,45.9396,45.7648,45.8435,25546.0
2022-02-14 12:30:00,52.52,52.58,52.35,52.57,16301.0,45.9047,45.9571,45.7561,45.9484,16301.0
2022-02-14 13:00:00,52.61,52.75,52.38,52.42,20473.0,45.9833,46.1057,45.7823,45.8173,20473.0
2022-02-14 13:30:00,52.42,52.53,52.13,52.14,49236.0,45.8173,45.9134,45.5638,45.5725,49236.0
2022-02-14 14:00:00,52.09,52.17,51.54,51.85,31013.0,45.5288,45.5988,45.0481,45.3191,31013.0
2022-02-14 14:30:00,51.88,52.21,51.72,52.18,30613.0,45.3453,45.6337,45.2054,45.6075,30613.0
2022-02-14 15:00:00,52.2,52.28,51.92,51.98,35210.0,45.625,45.6949,45.3803,45.4327,35210.0
2022-02-14 15:30:00,51.98,52.27,51.92,52.03,128793.0,45.4327,45.6862,45.3803,45.4764,128793.0
2022-02-15 09:30:00,52.68,53.41,52.58,52.58,25666.0,46.0445,46.6826,45.9571,45.9571,25666.0
2022-02-15 10:00:00,52.58,52.99,52.58,52.92,30082.0,45.9571,46.3155,45.9571,46.2543,30082.0
2022-02-15 10:30:00,52.88,53.04,52.78,52.86,21761.0,46.2193,46.3592,46.1319,46.2019,21761.0
2022-02-15 11:00:00,52.85,52.91,52.67,52.69,14583.0,46.1931,46.2456,46.0358,46.0533,14583.0
2022-02-15 11:30:00,52.71,52.8,52.69,52.76,7136.0,46.0708,46.1494,46.0533,46.1145,7136.0
2022-02-15 12:00:00,52.79,52.95,52.79,52.86,7049.0,46.1407,46.2805,46.1407,46.2019,7049.0
2022-02-15 12:30:00,52.92,52.99,52.86,52.93,10438.0,46.2543,46.3155,46.2019,46.263,10438.0
2022-02-15 13:00:00,52.95,53.12,52.93,53.1,7373.0,46.2805,46.4291,46.263,46.4116,7373.0
2022-02-15 13:30:00,53.08,53.39,53.08,53.33,25288.0,46.3941,46.6651,46.3941,46.6127,25288.0
2022-02-15 14:00:00,53.34,53.48,53.27,53.41,18792.0,46.6214,46.7438,46.5602,46.6826,18792.0
2022-02-15 14:30:00,53.42,53.44,53.3,53.32,21787.0,46.6913,46.7088,46.5864,46.6039,21787.0
2022-02-15 15:00:00,53.33,53.49,53.31,53.49,27718.0,46.6127,46.7525,46.5952,46.7525,27718.0
2022-02-15 15:30:00,53.51,53.57,53.17,53.44,142462.0,46.77,46.8224,46.4728,46.7088,142462.0
2022-02-16 09:30:00,52.85,53.97,52.85,53.43,19897.0,46.1931,47.172,46.1931,46.7001,19897.0
2022-02-16 10:00:00,53.41,53.76,53.36,53.71,25775.0,46.6826,46.9885,46.6389,46.9448,25775.0
2022-02-16 10:30:00,53.7,53.87,53.53,53.61,15779.0,46.9361,47.0846,46.7875,46.8574,15779.0
2022-02-16 11:00:00,53.62,53.72,53.37,53.68,24340.0,46.8661,46.9535,46.6476,46.9186,24340.0
2022-02-16 11:30:00,53.68,53.78,53.59,53.67,13626.0,46.9186,47.006,46.8399,46.9098,13626.0
2022-02-16 12:00:00,53.65,53.81,53.64,53.66,11388.0,46.8924,47.0322,46.8836,46.9011,11388.0
2022-02-16 12:30:00,53.58,53.61,53.37,53.47,42220.0,46.8312,46.8574,46.6476,46.735,42220.0
2022-02-16 13:00:00,53.46,53.73,53.45,53.59,33376.0,46.7263,46.9623,46.7175,46.8399,33376.0
2022-02-16 13:30:00,53.58,53.79,53.56,53.67,48561.0,46.8312,47.0147,46.8137,46.9098,48561.0
2022-02-16 14:00:00,53.71,54.18,53.54,54.18,95632.0,46.9448,47.3556,46.7962,47.3556,95632.0
2022-02-16 14:30:00,54.18,54.32,54.13,54.16,65559.0,47.3556,47.478,47.3119,47.3381,65559.0
2022-02-16 15:00:00,54.18,54.36,54.13,54.22,96118.0,47.3556,47.5129,47.3119,47.3906,96118.0
2022-02-16 15:30:00,54.24,54.4,53.97,53.98,192618.0,47.408,47.5479,47.172,47.1808,192618.0
2022-02-17 09:30:00,53.35,53.76,52.93,53.04,55667.0,46.6301,46.9885,46.263,46.3592,55667.0
2022-02-17 10:00:00,53.05,53.3,52.8,52.94,34181.0,46.3679,46.5864,46.1494,46.2718,34181.0
2022-02-17 10:30:00,52.8,52.99,52.62,52.91,43983.0,46.1494,46.3155,45.9921,46.2456,43983.0
2022-02-17 11:00:00,52.87,53.12,52.83,53.08,35742.0,46.2106,46.4291,46.1756,46.3941,35742.0
2022-02-17 11:30:00,53.06,53.13,52.93,53.03,19133.0,46.3767,46.4378,46.263,46.3504,19133.0
2022-02-17 12:00:00,53.03,53.23,53.0,53.16,22908.0,46.3504,46.5253,46.3242,46.4641,22908.0
2022-02-17 12:30:00,53.14,53.19,53.02,53.09,20052.0,46.4466,46.4903,46.3417,46.4029,20052.0
2022-02-17 13:00:00,53.08,53.11,52.86,52.86,39283.0,46.3941,46.4204,46.2019,46.2019,39283.0
2022-02-17 13:30:00,52.86,52.94,52.78,52.83,21795.0,46.2019,46.2718,46.1319,46.1756,21795.0
2022-02-17 14:00:00,52.83,52.84,52.43,52.45,24543.0,46.1756,46.1844,45.826,45.8435,24543.0
2022-02-17 14:30:00,52.48,52.56,52.4,52.46,20577.0,45.8697,45.9396,45.7998,45.8522,20577.0
2022-02-17 15:00:00,52.49,52.53,52.21,52.45,42664.0,45.8785,45.9134,45.6337,45.8435,42664.0
2022-02-17 15:30:00,52.44,52.61,52.34,52.4,178020.0,45.8348,45.9833,45.7474,45.7998,178020.0
2022-02-18 09:30:00,52.23,52.85,52.23,52.81,21459.0,45.6512,46.1931,45.6512,46.1582,21459.0
2022-02-18 10:00:00,52.82,53.07,52.63,52.63,18234.0,46.1669,46.3854,46.0008,46.0008,18234.0
2022-02-18 10:30:00,52.64,52.78,52.5,52.53,23741.0,46.0096,46.1319,45.8872,45.9134,23741.0
2022-02-18 11:00:00,52.45,52.52,52.22,52.4,20045.0,45.8435,45.9047,45.6425,45.7998,20045.0
2022-02-18 11:30:00,52.43,52.43,51.9,51.9,29068.0,45.826,45.826,45.3628,45.3628,29068.0
2022-02-18 12:00:00,51.94,52.14,51.89,52.06,17534.0,45.3977,45.5725,45.354,45.5026,17534.0
2022-02-18 12:30:00,52.02,52.11,51.92,51.96,27872.0,45.4677,45.5463,45.3803,45.4152,27872.0
2022-02-18 13:00:00,51.96,52.02,51.8,51.96,23274.0,45.4152,45.4677,45.2754,45.4152,23274.0
2022-02-18 13:30:00,51.96,52.15,51.94,52.05,25359.0,45.4152,45.5813,45.3977,45.4939,25359.0
2022-02-18 14:00:00,52.06,52.22,51.99,52.2,23909.0,45.5026,45.6425,45.4414,45.625,23909.0
2022-02-18 14:30:00,52.23,52.27,51.98,52.17,32327.0,45.6512,45.6862,45.4327,45.5988,32327.0
2022-02-18 15:00:00,52.17,52.22,51.89,51.89,26839.0,45.5988,45.6425,45.354,45.354,26839.0
2022-02-18 15:30:00,51.87,52.07,51.72,51.87,168324.0,45.3366,45.5114,45.2054,45.3366,168324.0
2022-02-22 09:30:00,51.76,52.34,51.36,52.17,37894.0,45.2404,45.7474,44.8908,45.5988,37894.0
2022-02-22 10:00:00,52.16,52.34,51.96,52.17,27762.0,45.59,45.7474,45.4152,45.5988,27762.0
2022-02-22 10:30:00,52.19,52.19,51.78,51.82,17257.0,45.6162,45.6162,45.2579,45.2929,17257.0
2022-02-22 11:00:00,51.84,51.9,51.58,51.75,40233.0,45.3103,45.3628,45.0831,45.2317,40233.0
2022-02-22 11:30:00,51.78,51.99,51.76,51.89,17503.0,45.2579,45.4414,45.2404,45.354,17503.0
2022-02-22 12:00:00,51.9,51.92,51.68,51.71,11371.0,45.3628,45.3803,45.1705,45.1967,11371.0
2022-02-22 12:30:00,51.69,51.72,51.54,51.54,13060.0,45.1792,45.2054,45.0481,45.0481,13060.0
2022-02-22 13:00:00,51.58,51.75,51.51,51.67,15171.0,45.0831,45.2317,45.0219,45.1617,15171.0
2022-02-22 13:30:00,51.67,51.73,51.34,51.41,18766.0,45.1617,45.2142,44.8733,44.9345,18766.0
2022-02-22 14:00:00,51.41,51.77,51.28,51.61,36827.0,44.9345,45.2492,44.8209,45.1093,36827.0
2022-02-22 14:30:00,51.6,52.22,51.58,52.13,27261.0,45.1006,45.6425,45.0831,45.5638,27261.0
2022-02-22 15:00:00,52.16,52.28,52.06,52.24,36455.0,45.59,45.6949,45.5026,45.66,36455.0
2022-02-22 15:30:00,52.18,52.19,51.51,51.7,154367.0,45.6075,45.6162,45.0219,45.188,154367.0
2022-02-23 09:30:00,52.23,52.6,52.22,52.28,36803.0,45.6512,45.9746,45.6425,45.6949,36803.0
2022-02-23 10:00:00,52.16,52.17,51.43,51.49,27919.0,45.59,45.5988,44.952,45.0044,27919.0
2022-02-23 10:30:00,51.48,51.75,51.33,51.63,16805.0,44.9957,45.2317,44.8646,45.1268,16805.0
2022-02-23 11:00:00,51.57,51.6,51.38,51.53,17642.0,45.0743,45.1006,44.9083,45.0394,17642.0
2022-02-23 11:30:00,51.52,51.75,51.47,51.72,21549.0,45.0306,45.2317,44.9869,45.2054,21549.0
2022-02-23 12:00:00,51.73,51.9,51.65,51.86,18115.0,45.2142,45.3628,45.1443,45.3278,18115.0
2022-02-23 12:30:00,51.87,51.88,51.67,51.67,15082.0,45.3366,45.3453,45.1617,45.1617,15082.0
2022-02-23 13:00:00,51.7,51.72,51.29,51.29,18636.0,45.188,45.2054,44.8296,44.8296,18636.0
2022-02-23 13:30:00,51.25,51.53,51.15,51.53,18337.0,44.7946,45.0394,44.7072,45.0394,18337.0
2022-02-23 14:00:00,51.53,51.59,51.28,51.29,26494.0,45.0394,45.0918,44.8209,44.8296,26494.0
2022-02-23 14:30:00,51.3,51.34,51.17,51.24,16708.0,44.8384,44.8733,44.7247,44.7859,16708.0
2022-02-23 15:00:00,51.27,51.36,51.11,51.26,35041.0,44.8121,44.8908,44.6723,44.8034,35041.0
2022-02-23 15:30:00,51.26,51.28,50.79,50.97,152209.0,44.8034,44.8209,44.3926,44.5499,152209.0
2022-02-24 09:30:00,48.93,49.11,48.12,48.73,77955.0,42.7669,42.9242,42.0589,42.5921,77955.0
2022-02-24 10:00:00,48.73,48.87,48.26,48.28,125516.0,42.5921,42.7144,42.1813,42.1987,125516.0
2022-02-24 10:30:00,48.29,48.72,48.22,48.59,43468.0,42.2075,42.5833,42.1463,42.4697,43468.0
2022-02-24 11:00:00,48.54,48.85,48.35,48.44,42561.0,42.426,42.6969,42.2599,42.3386,42561.0
2022-02-24 11:30:00,48.42,48.49,48.2,48.36,112335.0,42.3211,42.3823,42.1288,42.2687,112335.0
2022-02-24 12:00:00,48.38,48.39,47.68,47.87,56790.0,42.2861,42.2949,41.6743,41.8404,56790.0
2022-02-24 12:30:00,47.88,48.1,47.71,47.77,47289.0,41.8491,42.0414,41.7005,41.753,47289.0
2022-02-24 13:00:00,47.74,47.84,47.5,47.64,30398.0,41.7268,41.8142,41.517,41.6394,30398.0
2022-02-24 13:30:00,47.62,48.3,47.54,48.05,64544.0,41.6219,42.2162,41.552,41.9977,64544.0
2022-02-24 14:00:00,48.09,48.23,47.72,48.2,33422.0,42.0327,42.155,41.7093,42.1288,33422.0
2022-02-24 14:30:00,48.17,48.88,48.17,48.72,68993.0,42.1026,42.7232,42.1026,42.5833,68993.0
2022-02-24 15:00:00,48.73,49.04,48.7,48.83,70606.0,42.5921,42.863,42.5658,42.6795,70606.0
2022-02-24 15:30:00,48.85,49.58,48.84,49.35,237486.0,42.6969,43.335,42.6882,43.134,237486.0
2022-02-25 09:30:00,50.3,51.42,50.0,50.71,62076.0,43.9643,44.9432,43.7021,44.3227,62076.0
2022-02-25 10:00:00,50.74,50.98,50.49,50.97,33950.0,44.3489,44.5587,44.1304,44.5499,33950.0
2022-02-25 10:30:00,50.96,51.0,50.69,50.88,24241.0,44.5412,44.5761,44.3052,44.4713,24241.0
2022-02-25 11:00:00,50.91,51.16,50.8,51.08,34439.0,44.4975,44.716,44.4013,44.6461,34439.0
2022-02-25 11:30:00,51.11,51.49,51.06,51.48,15270.0,44.6723,45.0044,44.6286,44.9957,15270.0
2022-02-25 12:00:00,51.48,51.66,51.38,51.66,23038.0,44.9957,45.153,44.9083,45.153,23038.0
2022-02-25 12:30:00,51.66,51.89,51.66,51.84,21433.0,45.153,45.354,45.153,45.3103,21433.0
2022-02-25 13:00:00,51.86,51.94,51.64,51.89,14120.0,45.3278,45.3977,45.1355,45.354,14120.0
2022-02-25 13:30:00,51.9,52.07,51.78,51.93,20694.0,45.3628,45.5114,45.2579,45.389,20694.0
2022-02-25 14:00:00,51.91,51.96,51.77,51.9,12647.0,45.3715,45.4152,45.2492,45.3628,12647.0
2022-02-25 14:30:00,51.94,52.0,51.75,51.85,26117.0,45.3977,45.4502,45.2317,45.3191,26117.0
2022-02-25 15:00:00,51.82,52.11,51.7,52.05,35785.0,45.2929,45.5463,45.188,45.4939,35785.0
2022-02-25 15:30:00,52.03,52.33,51.94,52.12,226961.0,45.4764,45.7386,45.3977,45.5551,226961.0
2022-02-28 09:30:00,50.27,51.96,50.27,51.84,66778.0,43.9381,45.4152,43.9381,45.3103,66778.0
2022-02-28 10:00:00,51.87,51.89,51.52,51.79,47862.0,45.3366,45.354,45.0306,45.2666,47862.0
2022-02-28 10:30:00,51.77,52.3,51.75,52.21,64936.0,45.2492,45.7124,45.2317,45.6337,64936.0
2022-02-28 11:00:00,52.23,52.69,52.21,52.57,46277.0,45.6512,46.0533,45.6337,45.9484,46277.0
2022-02-28 11:30:00,52.55,52.69,52.48,52.66,38575.0,45.9309,46.0533,45.8697,46.027,38575.0
2022-02-28 12:00:00,52.67,52.67,52.08,52.23,39463.0,46.0358,46.0358,45.5201,45.6512,39463.0
2022-02-28 12:30:00,52.22,52.28,51.94,52.03,25642.0,45.6425,45.6949,45.3977,45.4764,25642.0
2022-02-28 13:00:00,52.02,52.35,52.01,52.17,41606.0,45.4677,45.7561,45.4589,45.5988,41606.0
2022-02-28 13:30:00,52.14,52.25,52.03,52.22,25102.0,45.5725,45.6687,45.4764,45.6425,25102.0
2022-02-28 14:00:00,52.22,52.22,51.84,51.92,28339.0,45.6425,45.6425,45.3103,45.3803,28339.0
2022-02-28 14:30:00,51.9,52.36,51.81,52.34,26880.0,45.3628,45.7648,45.2841,45.7474,26880.0
2022-02-28 15:00:00,52.28,52.32,52.08,52.2,20965.0,45.6949,45.7299,45.5201,45.625,20965.0
2022-02-28 15:30:00,52.15,52.75,52.1,52.68,224952.0,45.5813,46.1057,45.5376,46.0445,224952.0
2022-03-01 09:30:00,51.78,52.22,50.28,50.39,43904.0,45.2579,45.6425,43.9468,44.043,43904.0
2022-03-01 10:00:00,50.48,50.75,50.33,50.46,39014.0,44.1216,44.3576,43.9905,44.1042,39014.0
2022-03-01 10:30:00,50.43,50.55,50.1,50.38,30190.0,44.0779,44.1828,43.7895,44.0342,30190.0
2022-03-01 11:00:00,50.35,50.58,50.09,50.1,24395.0,44.008,44.209,43.7808,43.7895,24395.0
2022-03-01 11:30:00,50.11,50.11,49.74,49.8,41864.0,43.7982,43.7982,43.4748,43.5273,41864.0
2022-03-01 12:00:00,49.86,49.86,49.43,49.63,39109.0,43.5797,43.5797,43.2039,43.3787,39109.0
2022-03-01 12:30:00,49.67,49.72,49.42,49.61,42311.0,43.4137,43.4574,43.1952,43.3612,42311.0
2022-03-01 13:00:00,49.62,49.69,49.17,49.22,88689.0,43.37,43.4311,42.9766,43.0203,88689.0
2022-03-01 13:30:00,49.23,49.45,48.93,49.44,74827.0,43.0291,43.2214,42.7669,43.2126,74827.0
2022-03-01 14:00:00,49.44,49.7,49.2,49.7,36608.0,43.2126,43.4399,43.0029,43.4399,36608.0
2022-03-01 14:30:00,49.7,49.95,49.61,49.64,50742.0,43.4399,43.6584,43.3612,43.3874,50742.0
2022-03-01 15:00:00,49.62,50.07,49.59,49.61,54211.0,43.37,43.7633,43.3437,43.3612,54211.0
2022-03-01 15:30:00,49.59,49.68,49.06,49.53,245783.0,43.3437,43.4224,42.8805,43.2913,245783.0
2022-03-02 09:30:00,50.11,51.4,50.11,51.38,39406.0,43.7982,44.9258,43.7982,44.9083,39406.0
2022-03-02 10:00:00,51.34,51.49,51.0,51.24,32801.0,44.8733,45.0044,44.5761,44.7859,32801.0
2022-03-02 10:30:00,51.31,51.5,51.09,51.37,26724.0,44.8471,45.0132,44.6548,44.8995,26724.0
2022-03-02 11:00:00,51.36,51.85,51.35,51.62,39768.0,44.8908,45.3191,44.8821,45.118,39768.0
2022-03-02 11:30:00,51.63,51.93,51.56,51.85,23842.0,45.1268,45.389,45.0656,45.3191,23842.0
2022-03-02 12:00:00,51.86,51.88,51.65,51.85,18136.0,45.3278,45.3453,45.1443,45.3191,18136.0
2022-03-02 12:30:00,51.86,52.07,51.86,52.07,15517.0,45.3278,45.5114,45.3278,45.5114,15517.0
2022-03-02 13:00:00,52.1,52.19,51.98,52.01,16258.0,45.5376,45.6162,45.4327,45.4589,16258.0
2022-03-02 13:30:00,52.02,52.15,51.96,52.0,19574.0,45.4677,45.5813,45.4152,45.4502,19574.0
2022-03-02 14:00:00,52.02,52.09,51.86,51.95,24804.0,45.4677,45.5288,45.3278,45.4065,24804.0
2022-03-02 14:30:00,51.96,52.04,51.7,51.73,15275.0,45.4152,45.4851,45.188,45.2142,15275.0
2022-03-02 15:00:00,51.7,51.97,51.7,51.96,32013.0,45.188,45.424,45.188,45.4152,32013.0
2022-03-02 15:30:00,51.97,52.22,51.75,51.77,238861.0,45.424,45.6425,45.2317,45.2492,238861.0
2022-03-03 09:30:00,51.83,52.04,51.3,51.69,16051.0,45.3016,45.4851,44.8384,45.1792,16051.0
2022-03-03 10:00:00,51.68,51.78,51.29,51.51,17360.0,45.1705,45.2579,44.8296,45.0219,17360.0
2022-03-03 10:30:00,51.49,51.56,51.06,51.07,14796.0,45.0044,45.0656,44.6286,44.6373,14796.0
2022-03-03 11:00:00,51.08,51.18,50.87,51.16,12220.0,44.6461,44.7335,44.4625,44.716,12220.0
2022-03-03 11:30:00,51.16,51.25,51.03,51.18,18246.0,44.716,44.7946,44.6024,44.7335,18246.0
2022-03-03 12:00:00,51.2,51.39,51.1,51.1,12508.0,44.7509,44.917,44.6635,44.6635,12508.0
2022-03-03 12:30:00,51.15,51.74,51.14,51.49,28337.0,44.7072,45.2229,44.6985,45.0044,28337.0
2022-03-03 13:00:00,51.51,51.57,51.23,51.45,58054.0,45.0219,45.0743,44.7772,44.9695,58054.0
2022-03-03 13:30:00,51.41,51.41,51.14,51.2,27898.0,44.9345,44.9345,44.6985,44.7509,27898.0
2022-03-03 14:00:00,51.21,51.43,51.18,51.23,19571.0,44.7597,44.952,44.7335,44.7772,19571.0
2022-03-03 14:30:00,51.21,51.31,50.99,51.03,17213.0,44.7597,44.8471,44.5674,44.6024,17213.0
2022-03-03 15:00:00,51.03,51.22,50.86,51.2,22732.0,44.6024,44.7684,44.4538,44.7509,22732.0
2022-03-03 15:30:00,51.21,51.28,50.95,51.25,127248.0,44.7597,44.8209,44.5324,44.7946,127248.0
2022-03-04 09:30:00,49.78,49.78,48.94,49.38,61060.0,43.5098,43.5098,42.7756,43.1602,61060.0
2022-03-04 10:00:00,49.41,49.47,48.77,48.89,37188.0,43.1864,43.2389,42.627,42.7319,37188.0
2022-03-04 10:30:00,48.91,48.95,48.59,48.6,30696.0,42.7494,42.7844,42.4697,42.4784,30696.0
2022-03-04 11:00:00,48.6,48.68,48.29,48.32,58926.0,42.4784,42.5484,42.2075,42.2337,58926.0
2022-03-04 11:30:00,48.31,48.55,48.05,48.11,53362.0,42.225,42.4347,41.9977,42.0502,53362.0
2022-03-04 12:00:00,48.11,48.4,47.93,48.2,45376.0,42.0502,42.3036,41.8928,42.1288,45376.0
2022-03-04 12:30:00,48.17,48.44,48.12,48.44,42558.0,42.1026,42.3386,42.0589,42.3386,42558.0
2022-03-04 13:00:00,48.42,48.52,48.04,48.06,103652.0,42.3211,42.4085,41.989,42.0065,103652.0
2022-03-04 13:30:00,48.07,48.15,47.85,47.89,57181.0,42.0152,42.0851,41.8229,41.8579,57181.0
2022-03-04 14:00:00,47.9,48.22,47.79,48.11,49630.0,41.8666,42.1463,41.7705,42.0502,49630.0
2022-03-04 14:30:00,48.11,48.15,47.6,47.61,39277.0,42.0502,42.0851,41.6044,41.6131,39277.0
2022-03-04 15:00:00,47.66,47.98,47.64,47.89,48114.0,41.6568,41.9365,41.6394,41.8579,48114.0
2022-03-04 15:30:00,47.86,48.28,47.67,48.25,314801.0,41.8316,42.1987,41.6656,42.1725,314801.0
2022-03-07 09:30:00,47.88,48.24,47.25,47.31,60806.0,41.8491,42.1638,41.2985,41.3509,60806.0
2022-03-07 10:00:00,47.31,47.57,46.33,46.39,172831.0,41.3509,41.5782,40.4944,40.5468,172831.0
2022-03-07 10:30:00,46.36,46.53,46.07,46.13,106097.0,40.5206,40.6692,40.2671,40.3196,106097.0
2022-03-07 11:00:00,46.09,46.23,45.99,46.16,129934.0,40.2846,40.407,40.1972,40.3458,129934.0
2022-03-07 11:30:00,46.13,46.14,45.63,45.63,69758.0,40.3196,40.3283,39.8825,39.8825,69758.0
2022-03-07 12:00:00,45.61,45.72,45.32,45.5,50772.0,39.8651,39.9612,39.6116,39.7689,50772.0
2022-03-07 12:30:00,45.47,45.56,45.26,45.36,82809.0,39.7427,39.8214,39.5591,39.6465,82809.0
2022-03-07 13:00:00,45.38,45.52,45.13,45.39,46126.0,39.664,39.7864,39.4455,39.6728,46126.0
2022-03-07 13:30:00,45.41,45.53,45.3,45.37,37990.0,39.6902,39.7951,39.5941,39.6553,37990.0
2022-03-07 14:00:00,45.39,45.58,45.24,45.25,62283.0,39.6728,39.8388,39.5417,39.5504,62283.0
2022-03-07 14:30:00,45.29,45.56,45.23,45.48,108132.0,39.5854,39.8214,39.5329,39.7514,108132.0
2022-03-07 15:00:00,45.5,45.5,45.06,45.43,88655.0,39.7689,39.7689,39.3843,39.7077,88655.0
2022-03-07 15:30:00,45.42,45.43,44.6,44.84,534996.0,39.699,39.7077,38.9823,39.192,534996.0
2022-03-08 09:30:00,45.6,45.75,44.67,45.05,160689.0,39.8563,39.9874,39.0435,39.3756,160689.0
2022-03-08 10:00:00,45.02,45.38,44.73,45.18,148208.0,39.3494,39.664,39.0959,39.4892,148208.0
2022-03-08 10:30:00,45.15,45.75,44.92,45.68,105206.0,39.463,39.9874,39.262,39.9262,105206.0
2022-03-08 11:00:00,45.68,45.83,45.36,45.36,49758.0,39.9262,40.0573,39.6465,39.6465,49758.0
2022-03-08 11:30:00,45.34,45.74,45.25,45.66,32304.0,39.6291,39.9787,39.5504,39.9088,32304.0
2022-03-08 12:00:00,45.72,46.85,45.71,46.83,52422.0,39.9612,40.9489,39.9525,40.9314,52422.0
2022-03-08 12:30:00,46.87,47.21,46.72,47.18,43915.0,40.9663,41.2635,40.8352,41.2373,43915.0
2022-03-08 13:00:00,47.18,47.35,46.61,46.61,39786.0,41.2373,41.3859,40.7391,40.7391,39786.0
2022-03-08 13:30:00,46.61,46.61,46.22,46.31,67383.0,40.7391,40.7391,40.3982,40.4769,67383.0
2022-03-08 14:00:00,46.29,46.73,46.13,46.73,75874.0,40.4594,40.844,40.3196,40.844,75874.0
2022-03-08 14:30:00,46.71,47.12,46.56,47.07,81967.0,40.8265,41.1849,40.6954,41.1412,81967.0
2022-03-08 15:00:00,47.09,47.19,46.49,46.51,103427.0,41.1586,41.246,40.6342,40.6517,103427.0
2022-03-08 15:30:00,46.52,46.52,45.85,45.87,297746.0,40.6604,40.6604,40.0748,40.0923,297746.0
2022-03-09 09:30:00,47.48,48.5,47.48,47.88,78773.0,41.4995,42.391,41.4995,41.8491,78773.0
2022-03-09 10:00:00,47.82,48.03,47.48,47.75,27534.0,41.7967,41.9802,41.4995,41.7355,27534.0
2022-03-09 10:30:00,47.7,47.95,47.62,47.95,26576.0,41.6918,41.9103,41.6219,41.9103,26576.0
2022-03-09 11:00:00,47.95,47.95,47.62,47.72,32443.0,41.9103,41.9103,41.6219,41.7093,32443.0
2022-03-09 11:30:00,47.71,48.03,47.67,47.97,29045.0,41.7005,41.9802,41.6656,41.9278,29045.0
2022-03-09 12:00:00,47.93,47.99,47.77,47.82,13044.0,41.8928,41.9453,41.753,41.7967,13044.0
2022-03-09 12:30:00,47.85,48.01,47.81,47.87,15120.0,41.8229,41.9628,41.7879,41.8404,15120.0
2022-03-09 13:00:00,47.83,47.95,47.7,47.91,14233.0,41.8054,41.9103,41.6918,41.8753,14233.0
2022-03-09 13:30:00,47.91,47.95,47.56,47.57,25021.0,41.8753,41.9103,41.5694,41.5782,25021.0
2022-03-09 14:00:00,47.57,47.76,47.5,47.73,23982.0,41.5782,41.7442,41.517,41.718,23982.0
2022-03-09 14:30:00,47.77,47.93,47.71,47.79,21119.0,41.753,41.8928,41.7005,41.7705,21119.0
2022-03-09 15:00:00,47.79,48.01,47.76,47.92,31710.0,41.7705,41.9628,41.7442,41.8841,31710.0
2022-03-09 15:30:00,47.95,48.26,47.8,47.92,123821.0,41.9103,42.1813,41.7792,41.8841,123821.0
2022-03-10 09:30:00,47.19,48.06,47.16,47.92,23943.0,41.246,42.0065,41.2198,41.8841,23943.0
2022-03-10 10:00:00,47.88,48.05,47.65,47.67,19492.0,41.8491,41.9977,41.6481,41.6656,19492.0
2022-03-10 10:30:00,47.73,47.73,47.27,47.34,22117.0,41.718,41.718,41.316,41.3771,22117.0
2022-03-10 11:00:00,47.32,47.49,47.17,47.24,19828.0,41.3597,41.5083,41.2286,41.2897,19828.0
2022-03-10 11:30:00,47.35,47.35,47.07,47.22,15458.0,41.3859,41.3859,41.1412,41.2723,15458.0
2022-03-10 12:00:00,47.22,47.42,47.19,47.35,12589.0,41.2723,41.4471,41.246,41.3859,12589.0
2022-03-10 12:30:00,47.33,47.35,47.06,47.09,15550.0,41.3684,41.3859,41.1324,41.1586,15550.0
2022-03-10 13:00:00,47.08,47.31,46.95,47.16,25601.0,41.1499,41.3509,41.0363,41.2198,25601.0
2022-03-10 13:30:00,47.14,47.25,47.03,47.15,22215.0,41.2023,41.2985,41.1062,41.2111,22215.0
2022-03-10 14:00:00,47.15,47.42,47.13,47.36,37088.0,41.2111,41.4471,41.1936,41.3946,37088.0
2022-03-10 14:30:00,47.37,47.51,47.24,47.37,25463.0,41.4034,41.5257,41.2897,41.4034,25463.0
2022-03-10 15:00:00,47.33,47.4,47.19,47.34,24418.0,41.3684,41.4296,41.246,41.3771,24418.0
2022-03-10 15:30:00,47.36,47.59,47.17,47.47,91035.0,41.3946,41.5957,41.2286,41.4908,91035.0
2022-03-11 09:30:00,47.97,48.62,47.88,48.2,23144.0,41.9278,42.4959,41.8491,42.1288,23144.0
2022-03-11 10:00:00,48.29,48.29,47.86,48.03,27205.0,42.2075,42.2075,41.8316,41.9802,27205.0
2022-03-11 10:30:00,48.06,48.09,47.8,48.08,29680.0,42.0065,42.0327,41.7792,42.0239,29680.0
2022-03-11 11:00:00,48.03,48.19,47.91,47.96,20743.0,41.9802,42.1201,41.8753,41.9191,20743.0
2022-03-11 11:30:00,47.95,48.04,47.81,47.9,13828.0,41.9103,41.989,41.7879,41.8666,13828.0
2022-03-11 12:00:00,47.89,48.05,47.8,47.94,13936.0,41.8579,41.9977,41.7792,41.9016,13936.0
2022-03-11 12:30:00,47.86,48.09,47.75,47.97,11413.0,41.8316,42.0327,41.7355,41.9278,11413.0
2022-03-11 13:00:00,47.99,48.2,47.95,48.15,26515.0,41.9453,42.1288,41.9103,42.0851,26515.0
2022-03-11 13:30:00,48.15,48.19,47.82,47.82,18276.0,42.0851,42.1201,41.7967,41.7967,18276.0
2022-03-11 14:00:00,47.84,47.88,47.7,47.84,34090.0,41.8142,41.8491,41.6918,41.8142,34090.0
2022-03-11 14:30:00,47.85,47.88,47.54,47.68,40275.0,41.8229,41.8491,41.552,41.6743,40275.0
2022-03-11 15:00:00,47.67,47.71,47.58,47.68,42573.0,41.6656,41.7005,41.5869,41.6743,42573.0
2022-03-11 15:30:00,47.67,47.68,47.39,47.5,176433.0,41.6656,41.6743,41.4208,41.517,176433.0
2022-03-14 09:30:00,48.49,48.8,48.02,48.38,32157.0,42.3823,42.6532,41.9715,42.2861,32157.0
2022-03-14 10:00:00,48.34,48.93,48.3,48.67,22505.0,42.2512,42.7669,42.2162,42.5396,22505.0
2022-03-14 10:30:00,48.7,49.12,48.62,49.12,31883.0,42.5658,42.9329,42.4959,42.9329,31883.0
2022-03-14 11:00:00,49.14,49.14,48.71,48.76,24479.0,42.9504,42.9504,42.5746,42.6183,24479.0
2022-03-14 11:30:00,48.74,48.86,48.25,48.38,19232.0,42.6008,42.7057,42.1725,42.2861,19232.0
2022-03-14 12:00:00,48.35,48.66,48.28,48.66,16434.0,42.2599,42.5309,42.1987,42.5309,16434.0
2022-03-14 12:30:00,48.66,48.71,48.38,48.38,19482.0,42.5309,42.5746,42.2861,42.2861,19482.0
2022-03-14 13:00:00,48.43,48.43,48.01,48.02,20730.0,42.3299,42.3299,41.9628,41.9715,20730.0
2022-03-14 13:30:00,48.04,48.06,47.75,47.77,22761.0,41.989,42.0065,41.7355,41.753,22761.0
2022-03-14 14:00:00,47.76,47.97,47.66,47.66,21111.0,41.7442,41.9278,41.6568,41.6568,21111.0
2022-03-14 14:30:00,47.69,47.94,47.66,47.94,25393.0,41.6831,41.9016,41.6568,41.9016,25393.0
2022-03-14 15:00:00,47.93,48.09,47.86,47.88,31261.0,41.8928,42.0327,41.8316,41.8491,31261.0
2022-03-14 15:30:00,47.87,48.04,47.64,48.02,114017.0,41.8404,41.989,41.6394,41.9715,114017.0
2022-03-15 09:30:00,48.36,48.69,47.81,47.88,33908.0,42.2687,42.5571,41.7879,41.8491,33908.0
2022-03-15 10:00:00,47.91,47.97,47.33,47.75,27965.0,41.8753,41.9278,41.3684,41.7355,27965.0
2022-03-15 10:30:00,47.79,47.96,47.74,47.79,32156.0,41.7705,41.9191,41.7268,41.7705,32156.0
2022-03-15 11:00:00,47.75,47.83,47.51,47.78,25791.0,41.7355,41.8054,41.5257,41.7617,25791.0
2022-03-15 11:30:00,47.79,47.88,47.43,47.56,22247.0,41.7705,41.8491,41.4558,41.5694,22247.0
2022-03-15 12:00:00,47.52,47.53,47.18,47.33,20285.0,41.5345,41.5432,41.2373,41.3684,20285.0
2022-03-15 12:30:00,47.33,47.76,47.26,47.76,57117.0,41.3684,41.7442,41.3072,41.7442,57117.0
2022-03-15 13:00:00,47.75,48.0,47.74,47.83,46990.0,41.7355,41.954,41.7268,41.8054,46990.0
2022-03-15 13:30:00,47.84,47.94,47.74,47.93,40381.0,41.8142,41.9016,41.7268,41.8928,40381.0
2022-03-15 14:00:00,47.91,48.0,47.59,47.72,57986.0,41.8753,41.954,41.5957,41.7093,57986.0
2022-03-15 14:30:00,47.7,48.26,47.66,48.25,48809.0,41.6918,42.1813,41.6568,42.1725,48809.0
2022-03-15 15:00:00,48.19,48.43,48.16,48.32,49904.0,42.1201,42.3299,42.0939,42.2337,49904.0
2022-03-15 15:30:00,48.33,48.5,48.25,48.35,189339.0,42.2424,42.391,42.1725,42.2599,189339.0
2022-03-16 09:30:00,48.94,49.83,48.94,49.54,78817.0,43.0653,43.8485,43.0653,43.5933,78817.0
2022-03-16 10:00:00,49.56,50.31,49.3,50.25,50207.0,43.6109,44.2709,43.3821,44.2181,50207.0
2022-03-16 10:30:00,50.24,50.43,49.84,49.93,59502.0,44.2093,44.3765,43.8573,43.9365,59502.0
2022-03-16 11:00:00,49.91,50.1,49.66,50.02,62474.0,43.9189,44.0861,43.6989,44.0157,62474.0
2022-03-16 11:30:00,50.03,50.11,49.81,49.98,33436.0,44.0245,44.0949,43.8309,43.9805,33436.0
2022-03-16 12:00:00,49.95,50.11,49.95,50.06,25266.0,43.9541,44.0949,43.9541,44.0509,25266.0
2022-03-16 12:30:00,50.07,50.11,49.77,49.9,57252.0,44.0597,44.0949,43.7957,43.9101,57252.0
2022-03-16 13:00:00,49.9,49.94,49.49,49.68,19445.0,43.9101,43.9453,43.5493,43.7165,19445.0
2022-03-16 13:30:00,49.72,49.78,49.38,49.5,18876.0,43.7517,43.8045,43.4525,43.5581,18876.0
2022-03-16 14:00:00,49.45,49.68,49.14,49.14,30879.0,43.5141,43.7165,43.2413,43.2413,30879.0
2022-03-16 14:30:00,49.14,49.63,48.89,49.47,21370.0,43.2413,43.6725,43.0213,43.5317,21370.0
2022-03-16 15:00:00,49.46,49.88,49.4,49.77,30221.0,43.5229,43.8925,43.4701,43.7957,30221.0
2022-03-16 15:30:00,49.8,50.2,49.62,50.19,196842.0,43.8221,44.1741,43.6637,44.1653,196842.0
2022-03-17 09:30:00,49.22,49.39,48.7,49.29,32660.0,43.3117,43.4613,42.8541,43.3733,32660.0
2022-03-17 10:00:00,49.29,49.44,48.83,49.19,36979.0,43.3733,43.5053,42.9685,43.2853,36979.0
2022-03-17 10:30:00,49.21,49.23,48.76,48.97,26454.0,43.3029,43.3205,42.9069,43.0917,26454.0
2022-03-17 11:00:00,48.97,49.15,48.96,49.01,18996.0,43.0917,43.2501,43.0829,43.1269,18996.0
2022-03-17 11:30:00,49.02,49.12,48.84,49.09,16039.0,43.1357,43.2237,42.9773,43.1973,16039.0
2022-03-17 12:00:00,49.14,49.38,49.12,49.34,16269.0,43.2413,43.4525,43.2237,43.4173,16269.0
2022-03-17 12:30:00,49.32,49.39,49.29,49.38,13728.0,43.3997,43.4613,43.3733,43.4525,13728.0
2022-03-17 13:00:00,49.36,49.55,49.25,49.47,17649.0,43.4349,43.6021,43.3381,43.5317,17649.0
2022-03-17 13:30:00,49.49,49.75,49.45,49.75,17358.0,43.5493,43.7781,43.5141,43.7781,17358.0
2022-03-17 14:00:00,49.76,49.78,49.46,49.46,21636.0,43.7869,43.8045,43.5229,43.5229,21636.0
2022-03-17 14:30:00,49.5,49.82,49.49,49.79,35207.0,43.5581,43.8397,43.5493,43.8133,35207.0
2022-03-17 15:00:00,49.77,49.86,49.59,49.75,55532.0,43.7957,43.8749,43.6373,43.7781,55532.0
2022-03-17 15:30:00,49.75,49.87,49.65,49.87,135794.0,43.7781,43.8837,43.6901,43.8837,135794.0
2022-03-18 09:30:00,49.83,49.83,48.48,48.62,142489.0,43.8485,43.8485,42.6605,42.7837,142489.0
2022-03-18 10:00:00,48.68,48.87,48.59,48.8,32837.0,42.8365,43.0037,42.7573,42.9421,32837.0
2022-03-18 10:30:00,48.79,48.86,48.56,48.77,32590.0,42.9333,42.9949,42.7309,42.9157,32590.0
2022-03-18 11:00:00,48.73,48.91,48.71,48.76,36111.0,42.8805,43.0389,42.8629,42.9069,36111.0
2022-03-18 11:30:00,48.78,49.24,48.78,48.99,55743.0,42.9245,43.3293,42.9245,43.1093,55743.0
2022-03-18 12:00:00,48.95,49.33,48.92,49.32,47568.0,43.0741,43.4085,43.0477,43.3997,47568.0
2022-03-18 12:30:00,49.33,49.48,49.24,49.44,32954.0,43.4085,43.5405,43.3293,43.5053,32954.0
2022-03-18 13:00:00,49.43,49.62,49.4,49.56,33635.0,43.4965,43.6637,43.4701,43.6109,33635.0
2022-03-18 13:30:00,49.56,49.71,49.5,49.66,33848.0,43.6109,43.7429,43.5581,43.6989,33848.0
2022-03-18 14:00:00,49.67,49.78,49.63,49.65,37139.0,43.7077,43.8045,43.6725,43.6901,37139.0
2022-03-18 14:30:00,49.64,49.93,49.63,49.73,56051.0,43.6813,43.9365,43.6725,43.7605,56051.0
2022-03-18 15:00:00,49.75,50.09,49.73,50.0,68825.0,43.7781,44.0773,43.7605,43.9981,68825.0
2022-03-18 15:30:00,49.99,50.47,49.98,50.06,384310.0,43.9893,44.4117,43.9805,44.0509,384310.0
2022-03-21 09:30:00,51.14,51.17,49.93,50.3,54454.0,45.0012,45.0276,43.9365,44.2621,54454.0
2022-03-21 10:00:00,50.19,50.62,50.15,50.35,32757.0,44.1653,44.5437,44.1301,44.3061,32757.0
2022-03-21 10:30:00,50.36,50.39,50.12,50.3,22973.0,44.3149,44.3413,44.1037,44.2621,22973.0
2022-03-21 11:00:00,50.27,50.33,49.86,49.87,19891.0,44.2357,44.2885,43.8749,43.8837,19891.0
2022-03-21 11:30:00,49.81,49.81,49.51,49.66,16667.0,43.8309,43.8309,43.5669,43.6989,16667.0
2022-03-21 12:00:00,49.67,50.02,49.64,49.89,16007.0,43.7077,44.0157,43.6813,43.9013,16007.0
2022-03-21 12:30:00,49.85,50.06,49.7,49.78,13085.0,43.8661,44.0509,43.7341,43.8045,13085.0
2022-03-21 13:00:00,49.76,49.78,49.41,49.41,17103.0,43.7869,43.8045,43.4789,43.4789,17103.0
2022-03-21 13:30:00,49.42,49.56,49.37,49.5,9149.0,43.4877,43.6109,43.4437,43.5581,9149.0
2022-03-21 14:00:00,49.52,49.52,49.13,49.38,13415.0,43.5757,43.5757,43.2325,43.4525,13415.0
2022-03-21 14:30:00,49.39,49.52,49.19,49.19,15921.0,43.4613,43.5757,43.2853,43.2853,15921.0
2022-03-21 15:00:00,49.19,49.55,49.17,49.41,29038.0,43.2853,43.6021,43.2677,43.4789,29038.0
2022-03-21 15:30:00,49.43,49.76,49.28,49.76,74527.0,43.4965,43.7869,43.3645,43.7869,74527.0
2022-03-22 09:30:00,50.42,51.2,50.35,51.15,32421.0,44.3677,45.054,44.3061,45.01,32421.0
2022-03-22 10:00:00,51.2,51.31,50.99,51.07,16205.0,45.054,45.1508,44.8692,44.9396,16205.0
2022-03-22 10:30:00,51.07,51.07,50.76,50.84,19840.0,44.9396,44.9396,44.6669,44.7373,19840.0
2022-03-22 11:00:00,50.85,50.94,50.73,50.9,16663.0,44.7461,44.8253,44.6405,44.7901,16663.0
2022-03-22 11:30:00,50.91,50.91,50.55,50.56,15130.0,44.7989,44.7989,44.4821,44.4909,15130.0
2022-03-22 12:00:00,50.6,50.69,50.49,50.56,9183.0,44.5261,44.6053,44.4293,44.4909,9183.0
2022-03-22 12:30:00,50.53,50.87,50.49,50.87,10470.0,44.4645,44.7637,44.4293,44.7637,10470.0
2022-03-22 13:00:00,50.82,51.03,50.82,50.93,9457.0,44.7197,44.9044,44.7197,44.8165,9457.0
2022-03-22 13:30:00,50.95,50.97,50.77,50.97,16778.0,44.8341,44.8517,44.6757,44.8517,16778.0
2022-03-22 14:00:00,51.0,51.01,50.61,50.66,24285.0,44.878,44.8868,44.5349,44.5789,24285.0
2022-03-22 14:30:00,50.68,50.82,50.66,50.75,10688.0,44.5965,44.7197,44.5789,44.6581,10688.0
2022-03-22 15:00:00,50.74,50.83,50.66,50.69,17468.0,44.6493,44.7285,44.5789,44.6053,17468.0
2022-03-22 15:30:00,50.69,51.01,50.64,50.95,84496.0,44.6053,44.8868,44.5613,44.8341,84496.0
2022-03-23 09:30:00,50.41,50.58,50.24,50.24,19221.0,44.3589,44.5085,44.2093,44.2093,19221.0
2022-03-23 10:00:00,50.26,50.39,50.1,50.22,14266.0,44.2269,44.3413,44.0861,44.1917,14266.0
2022-03-23 10:30:00,50.19,50.25,49.84,50.01,17277.0,44.1653,44.2181,43.8573,44.0069,17277.0
2022-03-23 11:00:00,50.03,50.23,50.03,50.21,13065.0,44.0245,44.2005,44.0245,44.1829,13065.0
2022-03-23 11:30:00,50.22,50.31,50.07,50.19,13167.0,44.1917,44.2709,44.0597,44.1653,13167.0
2022-03-23 12:00:00,50.21,50.3,49.93,49.95,54853.0,44.1829,44.2621,43.9365,43.9541,54853.0
2022-03-23 12:30:00,49.98,50.03,49.71,49.77,12970.0,43.9805,44.0245,43.7429,43.7957,12970.0
2022-03-23 13:00:00,49.75,49.76,49.48,49.51,19806.0,43.7781,43.7869,43.5405,43.5669,19806.0
2022-03-23 13:30:00,49.48,49.56,49.25,49.53,14089.0,43.5405,43.6109,43.3381,43.5845,14089.0
2022-03-23 14:00:00,49.52,49.61,49.47,49.58,7347.0,43.5757,43.6549,43.5317,43.6285,7347.0
2022-03-23 14:30:00,49.6,49.74,49.56,49.6,12346.0,43.6461,43.7693,43.6109,43.6461,12346.0
2022-03-23 15:00:00,49.62,49.72,49.58,49.69,18278.0,43.6637,43.7517,43.6285,43.7253,18278.0
2022-03-23 15:30:00,49.71,49.74,49.32,49.32,74187.0,43.7429,43.7693,43.3997,43.3997,74187.0
2022-03-24 09:30:00,49.83,49.99,49.21,49.71,21834.0,43.8485,43.9893,43.3029,43.7429,21834.0
2022-03-24 10:00:00,49.8,49.92,49.71,49.8,18011.0,43.8221,43.9277,43.7429,43.8221,18011.0
2022-03-24 10:30:00,49.78,49.9,49.53,49.73,24009.0,43.8045,43.9101,43.5845,43.7605,24009.0
2022-03-24 11:00:00,49.79,49.98,49.72,49.95,14584.0,43.8133,43.9805,43.7517,43.9541,14584.0
2022-03-24 11:30:00,49.98,50.17,49.9,50.07,13079.0,43.9805,44.1477,43.9101,44.0597,13079.0
2022-03-24 12:00:00,50.04,50.16,49.95,50.07,14478.0,44.0333,44.1389,43.9541,44.0597,14478.0
2022-03-24 12:30:00,50.03,50.07,49.81,49.87,8618.0,44.0245,44.0597,43.8309,43.8837,8618.0
2022-03-24 13:00:00,49.89,49.91,49.78,49.87,7078.0,43.9013,43.9189,43.8045,43.8837,7078.0
2022-03-24 13:30:00,49.87,49.88,49.79,49.82,8258.0,43.8837,43.8925,43.8133,43.8397,8258.0
2022-03-24 14:00:00,49.8,49.83,49.67,49.67,17827.0,43.8221,43.8485,43.7077,43.7077,17827.0
2022-03-24 14:30:00,49.63,49.69,49.55,49.68,12275.0,43.6725,43.7253,43.6021,43.7165,12275.0
2022-03-24 15:00:00,49.67,49.94,49.66,49.94,20091.0,43.7077,43.9453,43.6989,43.9453,20091.0
2022-03-24 15:30:00,49.94,50.09,49.77,50.08,126193.0,43.9453,44.0773,43.7957,44.0685,126193.0
2022-03-25 09:30:00,50.11,50.73,50.03,50.68,22949.0,44.0949,44.6405,44.0245,44.5965,22949.0
2022-03-25 10:00:00,50.69,51.08,50.64,50.91,35193.0,44.6053,44.9484,44.5613,44.7989,35193.0
2022-03-25 10:30:00,50.88,51.29,50.88,51.25,31872.0,44.7725,45.1332,44.7725,45.098,31872.0
2022-03-25 11:00:00,51.25,51.26,50.86,50.92,67466.0,45.098,45.1068,44.7549,44.8077,67466.0
2022-03-25 11:30:00,50.91,51.16,50.91,51.05,17354.0,44.7989,45.0188,44.7989,44.922,17354.0
2022-03-25 12:00:00,51.05,51.15,51.02,51.08,10834.0,44.922,45.01,44.8956,44.9484,10834.0
2022-03-25 12:30:00,51.08,51.32,51.05,51.3,25023.0,44.9484,45.1596,44.922,45.142,25023.0
2022-03-25 13:00:00,51.3,51.38,51.2,51.25,35287.0,45.142,45.2124,45.054,45.098,35287.0
2022-03-25 13:30:00,51.27,51.47,51.27,51.43,21605.0,45.1156,45.2916,45.1156,45.2564,21605.0
2022-03-25 14:00:00,51.46,51.48,51.3,51.34,28292.0,45.2828,45.3004,45.142,45.1772,28292.0
2022-03-25 14:30:00,51.35,51.51,51.32,51.45,32230.0,45.186,45.3268,45.1596,45.274,32230.0
2022-03-25 15:00:00,51.42,51.52,51.3,51.4,61405.0,45.2476,45.3356,45.142,45.23,61405.0
2022-03-25 15:30:00,51.4,51.74,51.38,51.72,140701.0,45.23,45.5292,45.2124,45.5116,140701.0
2022-03-28 09:30:00,51.33,51.33,50.42,50.86,38598.0,45.1684,45.1684,44.3677,44.7549,38598.0
2022-03-28 10:00:00,50.81,51.05,50.74,51.04,30246.0,44.7109,44.922,44.6493,44.9132,30246.0
2022-03-28 10:30:00,51.05,51.08,50.57,50.64,29998.0,44.922,44.9484,44.4997,44.5613,29998.0
2022-03-28 11:00:00,50.66,50.8,50.54,50.76,40720.0,44.5789,44.7021,44.4733,44.6669,40720.0
2022-03-28 11:30:00,50.76,50.76,50.42,50.42,31177.0,44.6669,44.6669,44.3677,44.3677,31177.0
2022-03-28 12:00:00,50.42,50.65,50.36,50.51,159455.0,44.3677,44.5701,44.3149,44.4469,159455.0
2022-03-28 12:30:00,50.53,50.66,50.42,50.65,12603.0,44.4645,44.5789,44.3677,44.5701,12603.0
2022-03-28 13:00:00,50.61,50.62,50.42,50.47,10995.0,44.5349,44.5437,44.3677,44.4117,10995.0
2022-03-28 13:30:00,50.5,50.5,50.29,50.31,12187.0,44.4381,44.4381,44.2533,44.2709,12187.0
2022-03-28 14:00:00,50.34,50.55,50.31,50.44,16269.0,44.2973,44.4821,44.2709,44.3853,16269.0
2022-03-28 14:30:00,50.45,50.74,50.43,50.7,27555.0,44.3941,44.6493,44.3765,44.6141,27555.0
2022-03-28 15:00:00,50.7,50.79,50.65,50.77,23409.0,44.6141,44.6933,44.5701,44.6757,23409.0
2022-03-28 15:30:00,50.75,50.91,50.68,50.86,130132.0,44.6581,44.7989,44.5965,44.7549,130132.0
2022-03-29 09:30:00,51.82,52.22,51.41,51.48,36532.0,45.5996,45.9516,45.2388,45.3004,36532.0
2022-03-29 10:00:00,51.43,51.48,51.02,51.25,16749.0,45.2564,45.3004,44.8956,45.098,16749.0
2022-03-29 10:30:00,51.24,51.57,51.24,51.5,11890.0,45.0892,45.3796,45.0892,45.318,11890.0
2022-03-29 11:00:00,51.52,51.53,51.19,51.26,23946.0,45.3356,45.3444,45.0452,45.1068,23946.0
2022-03-29 11:30:00,51.3,51.45,51.27,51.36,10104.0,45.142,45.274,45.1156,45.1948,10104.0
2022-03-29 12:00:00,51.37,51.43,51.19,51.34,9353.0,45.2036,45.2564,45.0452,45.1772,9353.0
2022-03-29 12:30:00,51.33,51.33,50.94,50.95,33815.0,45.1684,45.1684,44.8253,44.8341,33815.0
2022-03-29 13:00:00,50.95,51.07,50.89,51.04,11440.0,44.8341,44.9396,44.7813,44.9132,11440.0
2022-03-29 13:30:00,51.03,51.18,51.02,51.18,17296.0,44.9044,45.0364,44.8956,45.0364,17296.0
2022-03-29 14:00:00,51.2,51.3,51.18,51.29,13465.0,45.054,45.142,45.0364,45.1332,13465.0
2022-03-29 14:30:00,51.29,51.39,51.07,51.14,71154.0,45.1332,45.2212,44.9396,45.0012,71154.0
2022-03-29 15:00:00,51.14,51.37,51.12,51.26,35111.0,45.0012,45.2036,44.9836,45.1068,35111.0
2022-03-29 15:30:00,51.25,51.29,51.11,51.23,149671.0,45.098,45.1332,44.9748,45.0804,149671.0
2022-03-30 09:30:00,51.18,51.4,50.99,51.2,36937.0,45.0364,45.23,44.8692,45.054,36937.0
2022-03-30 10:00:00,51.22,51.22,50.78,50.87,26289.0,45.0716,45.0716,44.6845,44.7637,26289.0
2022-03-30 10:30:00,50.86,50.91,50.62,50.73,32607.0,44.7549,44.7989,44.5437,44.6405,32607.0
2022-03-30 11:00:00,50.74,50.8,50.55,50.78,32064.0,44.6493,44.7021,44.4821,44.6845,32064.0
2022-03-30 11:30:00,50.74,50.78,50.41,50.46,25921.0,44.6493,44.6845,44.3589,44.4029,25921.0
2022-03-30 12:00:00,50.46,50.48,50.17,50.35,27095.0,44.4029,44.4205,44.1477,44.3061,27095.0
2022-03-30 12:30:00,50.34,50.43,50.31,50.43,28830.0,44.2973,44.3765,44.2709,44.3765,28830.0
2022-03-30 13:00:00,50.43,50.43,50.21,50.29,26632.0,44.3765,44.3765,44.1829,44.2533,26632.0
2022-03-30 13:30:00,50.28,50.35,50.09,50.26,41778.0,44.2445,44.3061,44.0773,44.2269,41778.0
2022-03-30 14:00:00,50.22,50.42,50.13,50.15,39304.0,44.1917,44.3677,44.1125,44.1301,39304.0
2022-03-30 14:30:00,50.19,50.27,49.9,49.93,43595.0,44.1653,44.2357,43.9101,43.9365,43595.0
2022-03-30 15:00:00,49.91,49.91,49.71,49.82,55887.0,43.9189,43.9189,43.7429,43.8397,55887.0
2022-03-30 15:30:00,49.83,50.35,49.81,50.34,261607.0,43.8485,44.3061,43.8309,44.2973,261607.0
2022-03-31 09:30:00,50.16,50.83,50.16,50.69,21531.0,44.1389,44.7285,44.1389,44.6053,21531.0
2022-03-31 10:00:00,50.6,50.6,50.25,50.38,17613.0,44.5261,44.5261,44.2181,44.3325,17613.0
2022-03-31 10:30:00,50.44,50.5,50.28,50.48,15208.0,44.3853,44.4381,44.2445,44.4205,15208.0
2022-03-31 11:00:00,50.46,50.49,50.25,50.25,17674.0,44.4029,44.4293,44.2181,44.2181,17674.0
2022-03-31 11:30:00,50.24,50.24,50.02,50.15,14710.0,44.2093,44.2093,44.0157,44.1301,14710.0
2022-03-31 12:00:00,50.14,50.22,50.02,50.05,16227.0,44.1213,44.1917,44.0157,44.0421,16227.0
2022-03-31 12:30:00,50.09,50.17,50.03,50.07,13084.0,44.0773,44.1477,44.0245,44.0597,13084.0
2022-03-31 13:00:00,50.06,50.08,49.9,49.96,16922.0,44.0509,44.0685,43.9101,43.9629,16922.0
2022-03-31 13:30:00,49.97,50.11,49.89,49.94,16838.0,43.9717,44.0949,43.9013,43.9453,16838.0
2022-03-31 14:00:00,49.9,49.9,49.63,49.66,19351.0,43.9101,43.9101,43.6725,43.6989,19351.0
2022-03-31 14:30:00,49.64,49.65,49.42,49.58,31464.0,43.6813,43.6901,43.4877,43.6285,31464.0
2022-03-31 15:00:00,49.62,49.65,49.37,49.44,59788.0,43.6637,43.6901,43.4437,43.5053,59788.0
2022-03-31 15:30:00,49.44,49.45,48.99,49.0,191687.0,43.5053,43.5141,43.1093,43.1181,191687.0
2022-04-01 09:30:00,49.72,50.23,49.72,50.01,56006.0,43.7517,44.2005,43.7517,44.0069,56006.0
2022-04-01 10:00:00,50.01,50.13,49.26,49.28,28372.0,44.0069,44.1125,43.3469,43.3645,28372.0
2022-04-01 10:30:00,49.3,49.42,49.12,49.28,48234.0,43.3821,43.4877,43.2237,43.3645,48234.0
2022-04-01 11:00:00,49.25,49.69,49.24,49.54,35222.0,43.3381,43.7253,43.3293,43.5933,35222.0
2022-04-01 11:30:00,49.51,49.53,49.16,49.22,22319.0,43.5669,43.5845,43.2589,43.3117,22319.0
2022-04-01 12:00:00,49.2,49.21,48.71,48.86,21456.0,43.2941,43.3029,42.8629,42.9949,21456.0
2022-04-01 12:30:00,48.86,48.86,48.56,48.59,18931.0,42.9949,42.9949,42.7309,42.7573,18931.0
2022-04-01 13:00:00,48.59,48.64,48.26,48.44,28314.0,42.7573,42.8013,42.467,42.6253,28314.0
2022-04-01 13:30:00,48.44,48.53,48.32,48.39,33239.0,42.6253,42.7045,42.5198,42.5813,33239.0
2022-04-01 14:00:00,48.39,48.59,48.37,48.57,53259.0,42.5813,42.7573,42.5637,42.7397,53259.0
2022-04-01 14:30:00,48.58,48.63,48.34,48.46,41564.0,42.7485,42.7925,42.5374,42.6429,41564.0
2022-04-01 15:00:00,48.44,48.51,48.15,48.2,42611.0,42.6253,42.6869,42.3702,42.4142,42611.0
2022-04-01 15:30:00,48.2,48.32,48.06,48.27,194105.0,42.4142,42.5198,42.291,42.4758,194105.0
2022-04-04 09:30:00,48.0,48.01,47.06,47.46,31743.0,42.2382,42.247,41.411,41.763,31743.0
2022-04-04 10:00:00,47.46,48.03,47.4,47.96,44247.0,41.763,42.2646,41.7102,42.203,44247.0
2022-04-04 10:30:00,47.97,48.19,47.82,47.82,18749.0,42.2118,42.4054,42.0798,42.0798,18749.0
2022-04-04 11:00:00,47.79,47.88,47.71,47.74,22757.0,42.0534,42.1326,41.983,42.0094,22757.0
2022-04-04 11:30:00,47.74,47.9,47.71,47.84,36339.0,42.0094,42.1502,41.983,42.0974,36339.0
2022-04-04 12:00:00,47.84,47.87,47.69,47.81,26793.0,42.0974,42.1238,41.9654,42.071,26793.0
2022-04-04 12:30:00,47.8,47.85,47.65,47.8,9633.0,42.0622,42.1062,41.9302,42.0622,9633.0
2022-04-04 13:00:00,47.79,47.85,47.7,47.76,17100.0,42.0534,42.1062,41.9742,42.027,17100.0
2022-04-04 13:30:00,47.71,47.87,47.71,47.8,18056.0,41.983,42.1238,41.983,42.0622,18056.0
2022-04-04 14:00:00,47.8,48.01,47.75,47.98,55903.0,42.0622,42.247,42.0182,42.2206,55903.0
2022-04-04 14:30:00,47.99,48.0,47.9,47.96,20372.0,42.2294,42.2382,42.1502,42.203,20372.0
2022-04-04 15:00:00,47.97,48.09,47.93,47.99,27710.0,42.2118,42.3174,42.1766,42.2294,27710.0
2022-04-04 15:30:00,47.98,47.98,47.65,47.81,95811.0,42.2206,42.2206,41.9302,42.071,95811.0
2022-04-05 09:30:00,47.41,47.83,47.34,47.62,42566.0,41.719,42.0886,41.6574,41.9038,42566.0
2022-04-05 10:00:00,47.64,47.78,47.25,47.31,28893.0,41.9214,42.0446,41.5782,41.631,28893.0
2022-04-05 10:30:00,47.32,47.6,47.32,47.45,26660.0,41.6398,41.8862,41.6398,41.7542,26660.0
2022-04-05 11:00:00,47.43,47.6,47.38,47.58,25711.0,41.7366,41.8862,41.6926,41.8686,25711.0
2022-04-05 11:30:00,47.57,47.85,47.57,47.62,38582.0,41.8598,42.1062,41.8598,41.9038,38582.0
2022-04-05 12:00:00,47.62,47.67,47.31,47.46,31054.0,41.9038,41.9478,41.631,41.763,31054.0
2022-04-05 12:30:00,47.49,47.59,47.37,47.54,15537.0,41.7894,41.8774,41.6838,41.8334,15537.0
2022-04-05 13:00:00,47.54,47.56,47.44,47.47,28449.0,41.8334,41.851,41.7454,41.7718,28449.0
2022-04-05 13:30:00,47.47,47.51,47.31,47.35,18312.0,41.7718,41.807,41.631,41.6662,18312.0
2022-04-05 14:00:00,47.34,47.36,47.24,47.24,29061.0,41.6574,41.675,41.5694,41.5694,29061.0
2022-04-05 14:30:00,47.24,47.29,47.14,47.14,24215.0,41.5694,41.6134,41.4814,41.4814,24215.0
2022-04-05 15:00:00,47.16,47.17,46.84,46.89,51267.0,41.499,41.5078,41.2174,41.2614,51267.0
2022-04-05 15:30:00,46.88,46.89,46.55,46.8,179065.0,41.2526,41.2614,40.9622,41.1822,179065.0
2022-04-06 09:30:00,46.6,46.73,46.23,46.23,52029.0,41.0062,41.1206,40.6806,40.6806,52029.0
2022-04-06 10:00:00,46.19,46.28,45.94,46.13,38449.0,40.6454,40.7246,40.4254,40.5926,38449.0
2022-04-06 10:30:00,46.11,46.21,45.94,45.97,25898.0,40.575,40.663,40.4254,40.4518,25898.0
2022-04-06 11:00:00,45.99,46.17,45.94,46.02,24797.0,40.4694,40.6278,40.4254,40.4958,24797.0
2022-04-06 11:30:00,46.04,46.06,45.77,45.84,18432.0,40.5134,40.531,40.2758,40.3374,18432.0
2022-04-06 12:00:00,45.85,45.91,45.7,45.76,16483.0,40.3462,40.399,40.2143,40.267,16483.0
2022-04-06 12:30:00,45.77,46.0,45.77,45.91,20020.0,40.2758,40.4782,40.2758,40.399,20020.0
2022-04-06 13:00:00,45.95,45.95,45.75,45.75,28532.0,40.4342,40.4342,40.2582,40.2582,28532.0
2022-04-06 13:30:00,45.75,45.79,45.63,45.65,29953.0,40.2582,40.2934,40.1527,40.1703,29953.0
2022-04-06 14:00:00,45.64,45.84,45.19,45.21,88381.0,40.1615,40.3374,39.7655,39.7831,88381.0
2022-04-06 14:30:00,45.21,45.87,45.15,45.82,102970.0,39.7831,40.3638,39.7303,40.3198,102970.0
2022-04-06 15:00:00,45.84,45.87,45.5,45.54,40116.0,40.3374,40.3638,40.0383,40.0735,40116.0
2022-04-06 15:30:00,45.54,45.84,45.43,45.59,184264.0,40.0735,40.3374,39.9767,40.1175,184264.0
2022-04-07 09:30:00,45.79,45.79,44.75,44.76,50035.0,40.2934,40.2934,39.3783,39.3871,50035.0
2022-04-07 10:00:00,44.76,44.78,44.46,44.55,18226.0,39.3871,39.4047,39.1231,39.2023,18226.0
2022-04-07 10:30:00,44.53,44.68,44.23,44.27,11838.0,39.1847,39.3167,38.9207,38.9559,11838.0
2022-04-07 11:00:00,44.3,44.44,44.17,44.28,20216.0,38.9823,39.1055,38.8679,38.9647,20216.0
2022-04-07 11:30:00,44.3,44.48,44.25,44.41,8605.0,38.9823,39.1407,38.9383,39.0791,8605.0
2022-04-07 12:00:00,44.45,44.48,44.27,44.29,45808.0,39.1143,39.1407,38.9559,38.9735,45808.0
2022-04-07 12:30:00,44.28,44.33,44.13,44.25,14604.0,38.9647,39.0087,38.8327,38.9383,14604.0
2022-04-07 13:00:00,44.27,44.72,44.26,44.67,13519.0,38.9559,39.3519,38.9471,39.3079,13519.0
2022-04-07 13:30:00,44.68,44.75,44.45,44.6,20840.0,39.3167,39.3783,39.1143,39.2463,20840.0
2022-04-07 14:00:00,44.63,44.68,44.51,44.58,17723.0,39.2727,39.3167,39.1671,39.2287,17723.0
2022-04-07 14:30:00,44.58,44.89,44.58,44.88,53216.0,39.2287,39.5015,39.2287,39.4927,53216.0
2022-04-07 15:00:00,44.83,44.98,44.77,44.83,65526.0,39.4487,39.5807,39.3959,39.4487,65526.0
2022-04-07 15:30:00,44.81,45.06,44.7,44.82,186853.0,39.4311,39.6511,39.3343,39.4399,186853.0
2022-04-08 09:30:00,45.1,45.45,44.52,44.61,31419.0,39.6863,39.9943,39.1759,39.2551,31419.0
2022-04-08 10:00:00,44.57,44.81,44.46,44.73,25103.0,39.2199,39.4311,39.1231,39.3607,25103.0
2022-04-08 10:30:00,44.76,45.3,44.67,45.29,15379.0,39.3871,39.8623,39.3079,39.8535,15379.0
2022-04-08 11:00:00,45.32,45.67,45.26,45.51,43295.0,39.8799,40.1879,39.8271,40.0471,43295.0
2022-04-08 11:30:00,45.52,45.58,45.18,45.2,18685.0,40.0559,40.1087,39.7567,39.7743,18685.0
2022-04-08 12:00:00,45.18,45.39,45.15,45.38,17338.0,39.7567,39.9415,39.7303,39.9327,17338.0
2022-04-08 12:30:00,45.38,45.41,45.25,45.25,36597.0,39.9327,39.9591,39.8183,39.8183,36597.0
2022-04-08 13:00:00,45.28,45.28,45.1,45.16,18949.0,39.8447,39.8447,39.6863,39.7391,18949.0
2022-04-08 13:30:00,45.16,45.19,45.03,45.11,13641.0,39.7391,39.7655,39.6247,39.6951,13641.0
2022-04-08 14:00:00,45.11,45.28,45.03,45.07,20845.0,39.6951,39.8447,39.6247,39.6599,20845.0
2022-04-08 14:30:00,45.06,45.23,45.03,45.22,20285.0,39.6511,39.8007,39.6247,39.7919,20285.0
2022-04-08 15:00:00,45.23,45.4,45.2,45.39,31503.0,39.8007,39.9503,39.7743,39.9415,31503.0
2022-04-08 15:30:00,45.39,45.42,45.15,45.22,174231.0,39.9415,39.9679,39.7303,39.7919,174231.0
2022-04-11 09:30:00,45.22,46.2,45.12,46.16,47622.0,39.7919,40.6542,39.7039,40.619,47622.0
2022-04-11 10:00:00,46.14,46.41,45.95,46.15,23184.0,40.6014,40.839,40.4342,40.6102,23184.0
2022-04-11 10:30:00,46.16,46.2,45.81,45.86,22372.0,40.619,40.6542,40.311,40.355,22372.0
2022-04-11 11:00:00,45.82,45.83,45.6,45.75,18618.0,40.3198,40.3286,40.1263,40.2582,18618.0
2022-04-11 11:30:00,45.78,45.94,45.7,45.76,19282.0,40.2846,40.4254,40.2143,40.267,19282.0
2022-04-11 12:00:00,45.77,45.85,45.63,45.65,17889.0,40.2758,40.3462,40.1527,40.1703,17889.0
2022-04-11 12:30:00,45.64,45.64,45.34,45.43,16851.0,40.1615,40.1615,39.8975,39.9767,16851.0
2022-04-11 13:00:00,45.45,45.56,45.35,45.47,13146.0,39.9943,40.0911,39.9063,40.0119,13146.0
2022-04-11 13:30:00,45.47,45.62,45.47,45.59,12253.0,40.0119,40.1439,40.0119,40.1175,12253.0
2022-04-11 14:00:00,45.57,45.59,45.42,45.59,13124.0,40.0999,40.1175,39.9679,40.1175,13124.0
2022-04-11 14:30:00,45.57,45.64,45.51,45.59,11957.0,40.0999,40.1615,40.0471,40.1175,11957.0
2022-04-11 15:00:00,45.58,45.7,45.48,45.48,15329.0,40.1087,40.2143,40.0207,40.0207,15329.0
2022-04-11 15:30:00,45.51,45.6,45.28,45.33,90169.0,40.0471,40.1263,39.8447,39.8887,90169.0
2022-04-12 09:30:00,45.36,46.07,45.26,45.98,35099.0,39.9151,40.5398,39.8271,40.4606,35099.0
2022-04-12 10:00:00,45.95,46.0,45.71,45.76,14903.0,40.4342,40.4782,40.2231,40.267,14903.0
2022-04-12 10:30:00,45.74,45.77,45.53,45.54,12748.0,40.2495,40.2758,40.0647,40.0735,12748.0
2022-04-12 11:00:00,45.54,45.71,45.48,45.65,10647.0,40.0735,40.2231,40.0207,40.1703,10647.0
2022-04-12 11:30:00,45.66,45.71,45.56,45.57,9880.0,40.1791,40.2231,40.0911,40.0999,9880.0
2022-04-12 12:00:00,45.55,45.55,45.25,45.28,16944.0,40.0823,40.0823,39.8183,39.8447,16944.0
2022-04-12 12:30:00,45.28,45.39,45.24,45.25,23922.0,39.8447,39.9415,39.8095,39.8183,23922.0
2022-04-12 13:00:00,45.27,45.36,45.2,45.25,11995.0,39.8359,39.9151,39.7743,39.8183,11995.0
2022-04-12 13:30:00,45.22,45.24,44.81,44.88,18437.0,39.7919,39.8095,39.4311,39.4927,18437.0
2022-04-12 14:00:00,44.88,45.01,44.78,44.84,9558.0,39.4927,39.6071,39.4047,39.4575,9558.0
2022-04-12 14:30:00,44.83,44.85,44.7,44.8,19437.0,39.4487,39.4663,39.3343,39.4223,19437.0
2022-04-12 15:00:00,44.79,44.82,44.48,44.59,25410.0,39.4135,39.4399,39.1407,39.2375,25410.0
2022-04-12 15:30:00,44.56,44.84,44.55,44.77,102577.0,39.2111,39.4575,39.2023,39.3959,102577.0
2022-04-13 09:30:00,44.3,45.12,44.16,44.93,39193.0,38.9823,39.7039,38.8591,39.5367,39193.0
2022-04-13 10:00:00,44.92,44.92,44.67,44.71,17544.0,39.5279,39.5279,39.3079,39.3431,17544.0
2022-04-13 10:30:00,44.65,44.96,44.51,44.89,12533.0,39.2903,39.5631,39.1671,39.5015,12533.0
2022-04-13 11:00:00,44.84,45.08,44.84,45.07,13662.0,39.4575,39.6687,39.4575,39.6599,13662.0
2022-04-13 11:30:00,45.09,45.15,44.99,45.05,13634.0,39.6775,39.7303,39.5895,39.6423,13634.0
2022-04-13 12:00:00,45.03,45.19,45.03,45.08,14553.0,39.6247,39.7655,39.6247,39.6687,14553.0
2022-04-13 12:30:00,45.1,45.53,45.07,45.51,102854.0,39.6863,40.0647,39.6599,40.0471,102854.0
2022-04-13 13:00:00,45.51,45.8,45.5,45.73,42166.0,40.0471,40.3022,40.0383,40.2407,42166.0
2022-04-13 13:30:00,45.75,45.97,45.64,45.9,64536.0,40.2582,40.4518,40.1615,40.3902,64536.0
2022-04-13 14:00:00,45.9,45.96,45.71,45.71,42635.0,40.3902,40.443,40.2231,40.2231,42635.0
2022-04-13 14:30:00,45.71,45.8,45.69,45.77,30802.0,40.2231,40.3022,40.2055,40.2758,30802.0
2022-04-13 15:00:00,45.77,45.96,45.75,45.89,46271.0,40.2758,40.443,40.2582,40.3814,46271.0
2022-04-13 15:30:00,45.89,46.15,45.89,45.95,173561.0,40.3814,40.6102,40.3814,40.4342,173561.0
2022-04-14 09:30:00,46.0,46.28,45.55,46.28,30183.0,40.4782,40.7246,40.0823,40.7246,30183.0
2022-04-14 10:00:00,46.28,46.39,46.0,46.26,34603.0,40.7246,40.8214,40.4782,40.707,34603.0
2022-04-14 10:30:00,46.27,46.49,46.0,46.12,35032.0,40.7158,40.9094,40.4782,40.5838,35032.0
2022-04-14 11:00:00,46.13,46.44,46.07,46.31,28557.0,40.5926,40.8654,40.5398,40.751,28557.0
2022-04-14 11:30:00,46.31,46.34,46.0,46.05,24297.0,40.751,40.7774,40.4782,40.5222,24297.0
2022-04-14 12:00:00,46.02,46.07,45.81,45.82,17708.0,40.4958,40.5398,40.311,40.3198,17708.0
2022-04-14 12:30:00,45.82,45.84,45.56,45.64,26451.0,40.3198,40.3374,40.0911,40.1615,26451.0
2022-04-14 13:00:00,45.64,45.68,45.56,45.66,16425.0,40.1615,40.1967,40.0911,40.1791,16425.0
2022-04-14 13:30:00,45.65,45.68,45.56,45.58,16239.0,40.1703,40.1967,40.0911,40.1087,16239.0
2022-04-14 14:00:00,45.59,45.7,45.49,45.61,22297.0,40.1175,40.2143,40.0295,40.1351,22297.0
2022-04-14 14:30:00,45.57,45.62,45.44,45.47,20054.0,40.0999,40.1439,39.9855,40.0119,20054.0
2022-04-14 15:00:00,45.44,45.63,45.42,45.61,18946.0,39.9855,40.1527,39.9679,40.1351,18946.0
2022-04-14 15:30:00,45.6,45.63,45.43,45.48,119321.0,40.1263,40.1527,39.9767,40.0207,119321.0
2022-04-18 09:30:00,45.18,45.63,45.17,45.22,14915.0,39.7567,40.1527,39.7479,39.7919,14915.0
2022-04-18 10:00:00,45.19,45.52,45.14,45.52,24799.0,39.7655,40.0559,39.7215,40.0559,24799.0
2022-04-18 10:30:00,45.54,45.71,45.44,45.64,23790.0,40.0735,40.2231,39.9855,40.1615,23790.0
2022-04-18 11:00:00,45.64,45.83,45.64,45.72,11948.0,40.1615,40.3286,40.1615,40.2319,11948.0
2022-04-18 11:30:00,45.71,45.75,45.31,45.49,18213.0,40.2231,40.2582,39.8711,40.0295,18213.0
2022-04-18 12:00:00,45.45,45.45,45.15,45.22,15049.0,39.9943,39.9943,39.7303,39.7919,15049.0
2022-04-18 12:30:00,45.23,45.45,45.2,45.4,15084.0,39.8007,39.9943,39.7743,39.9503,15084.0
2022-04-18 13:00:00,45.39,45.52,45.35,45.43,20422.0,39.9415,40.0559,39.9063,39.9767,20422.0
2022-04-18 13:30:00,45.46,45.82,45.46,45.74,26363.0,40.0031,40.3198,40.0031,40.2495,26363.0
2022-04-18 14:00:00,45.75,45.82,45.66,45.69,16615.0,40.2582,40.3198,40.1791,40.2055,16615.0
2022-04-18 14:30:00,45.7,45.74,45.57,45.66,19173.0,40.2143,40.2495,40.0999,40.1791,19173.0
2022-04-18 15:00:00,45.66,45.71,45.54,45.55,19224.0,40.1791,40.2231,40.0735,40.0823,19224.0
2022-04-18 15:30:00,45.53,45.56,45.32,45.55,81048.0,40.0647,40.0911,39.8799,40.0823,81048.0
2022-04-19 09:30:00,45.97,46.71,45.94,46.67,33855.0,40.4518,41.103,40.4254,41.0678,33855.0
2022-04-19 10:00:00,46.6,46.77,46.51,46.53,14277.0,41.0062,41.1558,40.927,40.9446,14277.0
2022-04-19 10:30:00,46.54,46.96,46.51,46.89,25276.0,40.9534,41.323,40.927,41.2614,25276.0
2022-04-19 11:00:00,46.84,47.12,46.78,47.11,24270.0,41.2174,41.4638,41.1646,41.455,24270.0
2022-04-19 11:30:00,47.07,47.26,46.98,47.1,14556.0,41.4198,41.587,41.3406,41.4462,14556.0
2022-04-19 12:00:00,47.12,47.25,47.06,47.16,12984.0,41.4638,41.5782,41.411,41.499,12984.0
2022-04-19 12:30:00,47.14,47.3,47.08,47.24,14976.0,41.4814,41.6222,41.4286,41.5694,14976.0
2022-04-19 13:00:00,47.23,47.33,47.11,47.12,14965.0,41.5606,41.6486,41.455,41.4638,14965.0
2022-04-19 13:30:00,47.13,47.39,47.13,47.36,15376.0,41.4726,41.7014,41.4726,41.675,15376.0
2022-04-19 14:00:00,47.39,47.4,47.26,47.37,15894.0,41.7014,41.7102,41.587,41.6838,15894.0
2022-04-19 14:30:00,47.38,47.58,47.38,47.56,52563.0,41.6926,41.8686,41.6926,41.851,52563.0
2022-04-19 15:00:00,47.58,47.74,47.49,47.68,58392.0,41.8686,42.0094,41.7894,41.9566,58392.0
2022-04-19 15:30:00,47.68,47.91,47.59,47.61,204138.0,41.9566,42.159,41.8774,41.895,204138.0
2022-04-20 09:30:00,48.05,48.48,47.83,48.2,38287.0,42.2822,42.6605,42.0886,42.4142,38287.0
2022-04-20 10:00:00,48.18,48.43,47.9,48.33,36518.0,42.3966,42.6165,42.1502,42.5286,36518.0
2022-04-20 10:30:00,48.31,48.5,48.25,48.48,28831.0,42.511,42.6781,42.4582,42.6605,28831.0
2022-04-20 11:00:00,48.48,48.48,48.14,48.36,28091.0,42.6605,42.6605,42.3614,42.555,28091.0
2022-04-20 11:30:00,48.36,48.59,48.33,48.46,23987.0,42.555,42.7573,42.5286,42.6429,23987.0
2022-04-20 12:00:00,48.48,48.57,48.39,48.47,51301.0,42.6605,42.7397,42.5813,42.6517,51301.0
2022-04-20 12:30:00,48.47,48.55,48.2,48.29,39912.0,42.6517,42.7221,42.4142,42.4934,39912.0
2022-04-20 13:00:00,48.27,48.34,48.03,48.04,43802.0,42.4758,42.5374,42.2646,42.2734,43802.0
2022-04-20 13:30:00,48.04,48.34,48.02,48.28,40239.0,42.2734,42.5374,42.2558,42.4846,40239.0
2022-04-20 14:00:00,48.28,48.28,48.02,48.1,35628.0,42.4846,42.4846,42.2558,42.3262,35628.0
2022-04-20 14:30:00,48.09,48.1,47.78,47.9,46779.0,42.3174,42.3262,42.0446,42.1502,46779.0
2022-04-20 15:00:00,47.88,48.22,47.88,48.16,66307.0,42.1326,42.4318,42.1326,42.379,66307.0
2022-04-20 15:30:00,48.16,48.18,47.8,47.82,218583.0,42.379,42.3966,42.0622,42.0798,218583.0
2022-04-21 09:30:00,48.44,48.6,48.03,48.46,68816.0,42.6253,42.7661,42.2646,42.6429,68816.0
2022-04-21 10:00:00,48.41,48.59,48.02,48.55,50257.0,42.5989,42.7573,42.2558,42.7221,50257.0
2022-04-21 10:30:00,48.53,48.58,47.9,47.91,30499.0,42.7045,42.7485,42.1502,42.159,30499.0
2022-04-21 11:00:00,47.91,47.97,47.39,47.51,32190.0,42.159,42.2118,41.7014,41.807,32190.0
2022-04-21 11:30:00,47.5,47.5,47.02,47.09,53930.0,41.7982,41.7982,41.3758,41.4374,53930.0
2022-04-21 12:00:00,47.06,47.12,46.9,46.93,24836.0,41.411,41.4638,41.2702,41.2966,24836.0
2022-04-21 12:30:00,46.9,46.96,46.78,46.79,32169.0,41.2702,41.323,41.1646,41.1734,32169.0
2022-04-21 13:00:00,46.8,46.97,46.74,46.94,50340.0,41.1822,41.3318,41.1294,41.3054,50340.0
2022-04-21 13:30:00,46.93,47.0,46.46,46.54,38519.0,41.2966,41.3582,40.883,40.9534,38519.0
2022-04-21 14:00:00,46.54,46.56,46.31,46.31,27730.0,40.9534,40.971,40.751,40.751,27730.0
2022-04-21 14:30:00,46.32,46.46,45.85,45.89,47184.0,40.7598,40.883,40.3462,40.3814,47184.0
2022-04-21 15:00:00,45.91,46.31,45.63,46.27,65025.0,40.399,40.751,40.1527,40.7158,65025.0
2022-04-21 15:30:00,46.25,46.26,45.92,46.03,227487.0,40.6982,40.707,40.4078,40.5046,227487.0
2022-04-22 09:30:00,46.34,46.34,45.14,45.24,64966.0,40.7774,40.7774,39.7215,39.8095,64966.0
2022-04-22 10:00:00,45.23,45.47,45.19,45.35,36284.0,39.8007,40.0119,39.7655,39.9063,36284.0
2022-04-22 10:30:00,45.35,45.35,44.9,44.93,34360.0,39.9063,39.9063,39.5103,39.5367,34360.0
2022-04-22 11:00:00,44.94,45.05,44.71,44.92,39268.0,39.5455,39.6423,39.3431,39.5279,39268.0
2022-04-22 11:30:00,44.92,44.94,44.54,44.6,31530.0,39.5279,39.5455,39.1935,39.2463,31530.0
2022-04-22 12:00:00,44.6,44.92,44.52,44.87,36723.0,39.2463,39.5279,39.1759,39.4839,36723.0
2022-04-22 12:30:00,44.86,45.12,44.83,45.03,36337.0,39.4751,39.7039,39.4487,39.6247,36337.0
2022-04-22 13:00:00,45.04,45.04,44.83,44.87,29654.0,39.6335,39.6335,39.4487,39.4839,29654.0
2022-04-22 13:30:00,44.86,44.92,44.71,44.84,55436.0,39.4751,39.5279,39.3431,39.4575,55436.0
2022-04-22 14:00:00,44.84,44.97,44.77,44.79,54640.0,39.4575,39.5719,39.3959,39.4135,54640.0
2022-04-22 14:30:00,44.79,44.79,44.52,44.58,65633.0,39.4135,39.4135,39.1759,39.2287,65633.0
2022-04-22 15:00:00,44.59,44.77,44.43,44.7,76853.0,39.2375,39.3959,39.0967,39.3343,76853.0
2022-04-22 15:30:00,44.71,44.9,44.3,44.33,297343.0,39.3431,39.5103,38.9823,39.0087,297343.0
2022-04-25 09:30:00,43.87,43.96,42.53,42.55,104136.0,38.6039,38.6831,37.4248,37.4424,104136.0
2022-04-25 10:00:00,42.5,42.84,42.37,42.76,88844.0,37.3984,37.6976,37.284,37.6272,88844.0
2022-04-25 10:30:00,42.7,42.84,42.38,42.38,44951.0,37.5744,37.6976,37.2928,37.2928,44951.0
2022-04-25 11:00:00,42.4,42.93,42.4,42.8,41028.0,37.3104,37.7768,37.3104,37.6624,41028.0
2022-04-25 11:30:00,42.8,43.08,42.72,43.02,35902.0,37.6624,37.9088,37.592,37.856,35902.0
2022-04-25 12:00:00,43.01,43.61,42.91,43.54,57071.0,37.8472,38.3751,37.7592,38.3135,57071.0
2022-04-25 12:30:00,43.52,43.71,43.52,43.58,28889.0,38.2959,38.4631,38.2959,38.3487,28889.0
2022-04-25 13:00:00,43.61,43.92,43.47,43.87,57045.0,38.3751,38.6479,38.2519,38.6039,57045.0
2022-04-25 13:30:00,43.82,43.93,43.57,43.62,40310.0,38.5599,38.6567,38.3399,38.3839,40310.0
2022-04-25 14:00:00,43.64,44.16,43.51,44.15,34467.0,38.4015,38.8591,38.2871,38.8503,34467.0
2022-04-25 14:30:00,44.15,44.19,43.89,43.93,63480.0,38.8503,38.8855,38.6215,38.6567,63480.0
2022-04-25 15:00:00,43.93,44.21,43.78,44.21,65992.0,38.6567,38.9031,38.5247,38.9031,65992.0
2022-04-25 15:30:00,44.24,44.39,44.06,44.16,194146.0,38.9295,39.0615,38.7711,38.8591,194146.0
2022-04-26 09:30:00,43.28,43.73,42.99,43.72,33372.0,38.0847,38.4807,37.8296,38.4719,33372.0
2022-04-26 10:00:00,43.71,43.81,43.19,43.39,37389.0,38.4631,38.5511,38.0055,38.1815,37389.0
2022-04-26 10:30:00,43.39,43.4,42.9,43.06,100606.0,38.1815,38.1903,37.7504,37.8912,100606.0
2022-04-26 11:00:00,43.05,43.05,42.64,42.65,103823.0,37.8824,37.8824,37.5216,37.5304,103823.0
2022-04-26 11:30:00,42.65,42.86,42.56,42.6,49457.0,37.5304,37.7152,37.4512,37.4864,49457.0
2022-04-26 12:00:00,42.6,42.82,42.56,42.77,81702.0,37.4864,37.68,37.4512,37.636,81702.0
2022-04-26 12:30:00,42.77,42.89,42.68,42.86,39140.0,37.636,37.7416,37.5568,37.7152,39140.0
2022-04-26 13:00:00,42.84,42.86,42.31,42.36,29436.0,37.6976,37.7152,37.2312,37.2752,29436.0
2022-04-26 13:30:00,42.34,42.55,42.24,42.49,28433.0,37.2576,37.4424,37.1696,37.3896,28433.0
2022-04-26 14:00:00,42.5,42.62,42.39,42.59,42915.0,37.3984,37.504,37.3016,37.4776,42915.0
2022-04-26 14:30:00,42.59,42.73,42.38,42.52,79161.0,37.4776,37.6008,37.2928,37.416,79161.0
2022-04-26 15:00:00,42.5,42.53,42.2,42.3,54455.0,37.3984,37.4248,37.1344,37.2224,54455.0
2022-04-26 15:30:00,42.32,42.33,42.05,42.16,231738.0,37.24,37.2488,37.0024,37.0992,231738.0
2022-04-27 09:30:00,42.17,42.53,41.76,42.24,59061.0,37.108,37.4248,36.7472,37.1696,59061.0
2022-04-27 10:00:00,42.28,42.35,41.83,41.86,25069.0,37.2048,37.2664,36.8088,36.8352,25069.0
2022-04-27 10:30:00,41.85,42.27,41.74,42.12,57667.0,36.8264,37.196,36.7296,37.064,57667.0
2022-04-27 11:00:00,42.12,42.3,42.0,42.22,28029.0,37.064,37.2224,36.9584,37.152,28029.0
2022-04-27 11:30:00,42.23,42.38,42.15,42.19,26955.0,37.1608,37.2928,37.0904,37.1256,26955.0
2022-04-27 12:00:00,42.2,42.43,42.07,42.43,26875.0,37.1344,37.3368,37.02,37.3368,26875.0
2022-04-27 12:30:00,42.45,42.63,42.39,42.49,30058.0,37.3544,37.5128,37.3016,37.3896,30058.0
2022-04-27 13:00:00,42.5,42.83,42.41,42.63,102896.0,37.3984,37.6888,37.3192,37.5128,102896.0
2022-04-27 13:30:00,42.6,42.81,42.47,42.81,32063.0,37.4864,37.6712,37.372,37.6712,32063.0
2022-04-27 14:00:00,42.8,42.97,42.71,42.93,30352.0,37.6624,37.812,37.5832,37.7768,30352.0
2022-04-27 14:30:00,42.9,43.06,42.64,42.69,92627.0,37.7504,37.8912,37.5216,37.5656,92627.0
2022-04-27 15:00:00,42.69,42.74,42.17,42.34,133280.0,37.5656,37.6096,37.108,37.2576,133280.0
2022-04-27 15:30:00,42.33,42.57,42.29,42.38,158136.0,37.2488,37.46,37.2136,37.2928,158136.0
2022-04-28 09:30:00,43.69,43.75,42.9,42.9,86540.0,38.4455,38.4983,37.7504,37.7504,86540.0
2022-04-28 10:00:00,42.91,42.91,42.27,42.54,52724.0,37.7592,37.7592,37.196,37.4336,52724.0
2022-04-28 10:30:00,42.56,42.73,42.39,42.67,29132.0,37.4512,37.6008,37.3016,37.548,29132.0
2022-04-28 11:00:00,42.71,42.77,42.58,42.59,19176.0,37.5832,37.636,37.4688,37.4776,19176.0
2022-04-28 11:30:00,42.53,42.63,42.37,42.43,18989.0,37.4248,37.5128,37.284,37.3368,18989.0
2022-04-28 12:00:00,42.41,42.61,42.33,42.61,19525.0,37.3192,37.4952,37.2488,37.4952,19525.0
2022-04-28 12:30:00,42.63,42.93,42.63,42.82,17194.0,37.5128,37.7768,37.5128,37.68,17194.0
2022-04-28 13:00:00,42.83,43.12,42.82,43.09,18321.0,37.6888,37.944,37.68,37.9176,18321.0
2022-04-28 13:30:00,43.09,43.15,42.95,43.02,20819.0,37.9176,37.9703,37.7944,37.856,20819.0
2022-04-28 14:00:00,43.04,43.11,42.91,42.98,26521.0,37.8736,37.9352,37.7592,37.8208,26521.0
2022-04-28 14:30:00,42.99,43.29,42.93,43.28,47383.0,37.8296,38.0935,37.7768,38.0847,47383.0
2022-04-28 15:00:00,43.27,43.47,43.23,43.34,62852.0,38.0759,38.2519,38.0407,38.1375,62852.0
2022-04-28 15:30:00,43.36,43.36,43.07,43.3,158783.0,38.1551,38.1551,37.9,38.1023,158783.0
2022-04-29 09:30:00,43.12,43.49,43.06,43.28,85052.0,37.944,38.2695,37.8912,38.0847,85052.0
2022-04-29 10:00:00,43.24,43.34,42.58,42.58,27366.0,38.0495,38.1375,37.4688,37.4688,27366.0
2022-04-29 10:30:00,42.61,42.76,42.52,42.76,24989.0,37.4952,37.6272,37.416,37.6272,24989.0
2022-04-29 11:00:00,42.76,42.89,42.6,42.87,23652.0,37.6272,37.7416,37.4864,37.724,23652.0
2022-04-29 11:30:00,42.85,42.98,42.74,42.78,23230.0,37.7064,37.8208,37.6096,37.6448,23230.0
2022-04-29 12:00:00,42.74,42.75,42.55,42.63,19383.0,37.6096,37.6184,37.4424,37.5128,19383.0
2022-04-29 12:30:00,42.63,42.65,42.48,42.52,45431.0,37.5128,37.5304,37.3808,37.416,45431.0
2022-04-29 13:00:00,42.53,42.65,42.47,42.55,16317.0,37.4248,37.5304,37.372,37.4424,16317.0
2022-04-29 13:30:00,42.58,42.77,42.42,42.45,15446.0,37.4688,37.636,37.328,37.3544,15446.0
2022-04-29 14:00:00,42.44,42.51,42.18,42.18,23005.0,37.3456,37.4072,37.1168,37.1168,23005.0
2022-04-29 14:30:00,42.2,42.23,41.9,42.0,35632.0,37.1344,37.1608,36.8704,36.9584,35632.0
2022-04-29 15:00:00,41.98,42.01,41.85,41.88,25730.0,36.9408,36.9672,36.8264,36.8528,25730.0
2022-04-29 15:30:00,41.87,41.92,41.41,41.54,256410.0,36.844,36.888,36.4392,36.5536,256410.0
2022-05-02 09:30:00,41.98,42.12,41.41,41.87,32432.0,36.9408,37.064,36.4392,36.844,32432.0
2022-05-02 10:00:00,41.76,41.89,41.47,41.82,18649.0,36.7472,36.8616,36.492,36.8,18649.0
2022-05-02 10:30:00,41.84,42.03,41.59,41.61,56365.0,36.8176,36.9848,36.5976,36.6152,56365.0
2022-05-02 11:00:00,41.61,41.71,41.49,41.49,45598.0,36.6152,36.7032,36.5096,36.5096,45598.0
2022-05-02 11:30:00,41.51,41.65,41.42,41.62,22987.0,36.5272,36.6504,36.448,36.624,22987.0
2022-05-02 12:00:00,41.63,41.72,41.5,41.59,27188.0,36.6328,36.712,36.5184,36.5976,27188.0
2022-05-02 12:30:00,41.61,41.61,41.17,41.18,23011.0,36.6152,36.6152,36.228,36.2368,23011.0
2022-05-02 13:00:00,41.2,41.22,41.04,41.06,34393.0,36.2544,36.272,36.1136,36.1312,34393.0
2022-05-02 13:30:00,41.06,41.2,41.01,41.09,30494.0,36.1312,36.2544,36.0872,36.1576,30494.0
2022-05-02 14:00:00,41.08,41.3,40.91,41.07,36074.0,36.1488,36.3424,35.9992,36.14,36074.0
2022-05-02 14:30:00,41.04,41.27,40.94,41.14,29673.0,36.1136,36.316,36.0256,36.2016,29673.0
2022-05-02 15:00:00,41.15,41.82,41.15,41.74,32442.0,36.2104,36.8,36.2104,36.7296,32442.0
2022-05-02 15:30:00,41.75,42.13,41.75,42.1,162812.0,36.7384,37.0728,36.7384,37.0464,162812.0
2022-05-03 09:30:00,42.35,42.35,41.76,42.18,22131.0,37.2664,37.2664,36.7472,37.1168,22131.0
2022-05-03 10:00:00,42.26,42.44,42.02,42.41,19792.0,37.1872,37.3456,36.976,37.3192,19792.0
2022-05-03 10:30:00,42.44,42.54,42.15,42.38,23438.0,37.3456,37.4336,37.0904,37.2928,23438.0
2022-05-03 11:00:00,42.35,42.74,42.31,42.68,14869.0,37.2664,37.6096,37.2312,37.5568,14869.0
2022-05-03 11:30:00,42.71,42.93,42.66,42.7,10459.0,37.5832,37.7768,37.5392,37.5744,10459.0
2022-05-03 12:00:00,42.72,42.85,42.55,42.61,16255.0,37.592,37.7064,37.4424,37.4952,16255.0
2022-05-03 12:30:00,42.59,42.79,42.54,42.7,10133.0,37.4776,37.6536,37.4336,37.5744,10133.0
2022-05-03 13:00:00,42.72,42.94,42.72,42.82,10735.0,37.592,37.7856,37.592,37.68,10735.0
2022-05-03 13:30:00,42.85,42.96,42.78,42.81,12095.0,37.7064,37.8032,37.6448,37.6712,12095.0
2022-05-03 14:00:00,42.78,42.8,42.32,42.39,23230.0,37.6448,37.6624,37.24,37.3016,23230.0
2022-05-03 14:30:00,42.38,42.72,42.32,42.7,23101.0,37.2928,37.592,37.24,37.5744,23101.0
2022-05-03 15:00:00,42.74,42.85,42.65,42.73,13743.0,37.6096,37.7064,37.5304,37.6008,13743.0
2022-05-03 15:30:00,42.76,42.79,42.55,42.61,89886.0,37.6272,37.6536,37.4424,37.4952,89886.0
2022-05-04 09:30:00,42.51,42.85,42.29,42.53,25866.0,37.4072,37.7064,37.2136,37.4248,25866.0
2022-05-04 10:00:00,42.54,42.69,42.41,42.57,15961.0,37.4336,37.5656,37.3192,37.46,15961.0
2022-05-04 10:30:00,42.59,42.81,42.53,42.6,20466.0,37.4776,37.6712,37.4248,37.4864,20466.0
2022-05-04 11:00:00,42.61,42.63,42.32,42.34,19191.0,37.4952,37.5128,37.24,37.2576,19191.0
2022-05-04 11:30:00,42.32,42.42,42.24,42.38,16028.0,37.24,37.328,37.1696,37.2928,16028.0
2022-05-04 12:00:00,42.38,42.69,42.36,42.69,8438.0,37.2928,37.5656,37.2752,37.5656,8438.0
2022-05-04 12:30:00,42.68,42.76,42.61,42.76,9935.0,37.5568,37.6272,37.4952,37.6272,9935.0
2022-05-04 13:00:00,42.76,42.81,42.5,42.51,6445.0,37.6272,37.6712,37.3984,37.4072,6445.0
2022-05-04 13:30:00,42.49,42.83,42.46,42.65,26200.0,37.3896,37.6888,37.3632,37.5304,26200.0
2022-05-04 14:00:00,42.72,42.81,42.39,42.78,39112.0,37.592,37.6712,37.3016,37.6448,39112.0
2022-05-04 14:30:00,42.81,43.5,42.35,43.37,76467.0,37.6712,38.2783,37.2664,38.1639,76467.0
2022-05-04 15:00:00,43.41,43.79,43.37,43.78,38766.0,38.1991,38.5335,38.1639,38.5247,38766.0
2022-05-04 15:30:00,43.82,44.15,43.8,44.11,211398.0,38.5599,38.8503,38.5423,38.8151,211398.0
2022-05-05 09:30:00,43.42,43.48,43.04,43.25,18962.0,38.2079,38.2607,37.8736,38.0583,18962.0
2022-05-05 10:00:00,43.26,43.27,42.74,42.77,17286.0,38.0671,38.0759,37.6096,37.636,17286.0
2022-05-05 10:30:00,42.78,42.78,42.38,42.52,39602.0,37.6448,37.6448,37.2928,37.416,39602.0
2022-05-05 11:00:00,42.53,42.67,42.19,42.35,28865.0,37.4248,37.548,37.1256,37.2664,28865.0
2022-05-05 11:30:00,42.27,42.43,42.03,42.07,21604.0,37.196,37.3368,36.9848,37.02,21604.0
2022-05-05 12:00:00,41.99,42.28,41.87,42.14,11472.0,36.9496,37.2048,36.844,37.0816,11472.0
2022-05-05 12:30:00,42.14,42.49,42.07,42.41,36714.0,37.0816,37.3896,37.02,37.3192,36714.0
2022-05-05 13:00:00,42.46,42.68,42.46,42.56,10193.0,37.3632,37.5568,37.3632,37.4512,10193.0
2022-05-05 13:30:00,42.53,42.9,42.45,42.62,26309.0,37.4248,37.7504,37.3544,37.504,26309.0
2022-05-05 14:00:00,42.58,42.89,42.47,42.59,21703.0,37.4688,37.7416,37.372,37.4776,21703.0
2022-05-05 14:30:00,42.61,42.76,42.48,42.64,9949.0,37.4952,37.6272,37.3808,37.5216,9949.0
2022-05-05 15:00:00,42.66,42.67,42.46,42.5,37857.0,37.5392,37.548,37.3632,37.3984,37857.0
2022-05-05 15:30:00,42.45,42.84,42.41,42.78,146246.0,37.3544,37.6976,37.3192,37.6448,146246.0
2022-05-06 09:30:00,42.62,42.64,41.53,41.6,94503.0,37.504,37.5216,36.5448,36.6064,94503.0
2022-05-06 10:00:00,41.67,41.82,41.46,41.56,86628.0,36.668,36.8,36.4832,36.5712,86628.0
2022-05-06 10:30:00,41.58,41.96,41.19,41.92,63841.0,36.5888,36.9232,36.2456,36.888,63841.0
2022-05-06 11:00:00,41.92,42.1,41.7,41.85,28199.0,36.888,37.0464,36.6944,36.8264,28199.0
2022-05-06 11:30:00,41.88,41.88,41.26,41.3,47354.0,36.8528,36.8528,36.3072,36.3424,47354.0
2022-05-06 12:00:00,41.3,41.73,41.24,41.56,27507.0,36.3424,36.7208,36.2896,36.5712,27507.0
2022-05-06 12:30:00,41.54,41.87,41.45,41.84,38835.0,36.5536,36.844,36.4744,36.8176,38835.0
2022-05-06 13:00:00,41.83,41.88,41.47,41.59,30235.0,36.8088,36.8528,36.492,36.5976,30235.0
2022-05-06 13:30:00,41.59,41.69,41.24,41.3,39761.0,36.5976,36.6856,36.2896,36.3424,39761.0
2022-05-06 14:00:00,41.26,41.39,41.05,41.14,32726.0,36.3072,36.4216,36.1224,36.2016,32726.0
2022-05-06 14:30:00,41.13,41.24,40.92,41.12,36108.0,36.1928,36.2896,36.008,36.184,36108.0
2022-05-06 15:00:00,41.06,41.11,40.8,40.94,38229.0,36.1312,36.1752,35.9024,36.0256,38229.0
2022-05-06 15:30:00,40.93,41.57,40.93,41.37,120254.0,36.0168,36.58,36.0168,36.404,120254.0
2022-05-09 09:30:00,40.81,41.15,40.52,40.97,44034.0,35.9112,36.2104,35.656,36.052,44034.0
2022-05-09 10:00:00,40.95,41.02,40.3,40.36,24571.0,36.0344,36.096,35.4625,35.5153,24571.0
2022-05-09 10:30:00,40.35,40.61,40.28,40.36,39150.0,35.5065,35.7352,35.4449,35.5153,39150.0
2022-05-09 11:00:00,40.29,40.48,40.05,40.13,26857.0,35.4537,35.6209,35.2425,35.3129,26857.0
2022-05-09 11:30:00,40.13,40.47,40.05,40.41,21171.0,35.3129,35.6121,35.2425,35.5593,21171.0
2022-05-09 12:00:00,40.41,40.78,40.3,40.63,19406.0,35.5593,35.8848,35.4625,35.7528,19406.0
2022-05-09 12:30:00,40.62,40.77,40.27,40.3,22132.0,35.744,35.876,35.4361,35.4625,22132.0
2022-05-09 13:00:00,40.26,40.52,40.24,40.49,13495.0,35.4273,35.656,35.4097,35.6297,13495.0
2022-05-09 13:30:00,40.52,40.61,40.28,40.52,16372.0,35.656,35.7352,35.4449,35.656,16372.0
2022-05-09 14:00:00,40.54,40.7,40.41,40.55,22629.0,35.6736,35.8144,35.5593,35.6824,22629.0
2022-05-09 14:30:00,40.57,40.8,40.4,40.79,31326.0,35.7,35.9024,35.5505,35.8936,31326.0
2022-05-09 15:00:00,40.82,40.95,40.43,40.48,35053.0,35.92,36.0344,35.5769,35.6209,35053.0
2022-05-09 15:30:00,40.46,40.48,40.19,40.32,131756.0,35.6033,35.6209,35.3657,35.4801,131756.0
2022-05-10 09:30:00,40.76,41.04,40.36,40.87,20485.0,35.8672,36.1136,35.5153,35.964,20485.0
2022-05-10 10:00:00,40.87,40.94,40.38,40.52,39961.0,35.964,36.0256,35.5329,35.656,39961.0
2022-05-10 10:30:00,40.5,40.52,39.87,39.88,33012.0,35.6385,35.656,35.0841,35.0929,33012.0
2022-05-10 11:00:00,39.87,39.97,39.6,39.84,34656.0,35.0841,35.1721,34.8465,35.0577,34656.0
2022-05-10 11:30:00,39.82,39.97,39.41,39.58,22039.0,35.0401,35.1721,34.6793,34.8289,22039.0
2022-05-10 12:00:00,39.55,39.67,39.23,39.24,26920.0,34.8025,34.9081,34.5209,34.5297,26920.0
2022-05-10 12:30:00,39.29,39.52,39.03,39.35,41736.0,34.5737,34.7761,34.3449,34.6265,41736.0
2022-05-10 13:00:00,39.36,39.59,39.31,39.58,25925.0,34.6353,34.8377,34.5913,34.8289,25925.0
2022-05-10 13:30:00,39.74,40.13,39.71,40.1,21835.0,34.9697,35.3129,34.9433,35.2865,21835.0
2022-05-10 14:00:00,40.1,40.15,39.83,39.92,32933.0,35.2865,35.3305,35.0489,35.1281,32933.0
2022-05-10 14:30:00,39.92,40.07,39.8,40.04,33692.0,35.1281,35.2601,35.0225,35.2337,33692.0
2022-05-10 15:00:00,40.09,40.28,39.91,39.96,63248.0,35.2777,35.4449,35.1193,35.1633,63248.0
2022-05-10 15:30:00,39.95,40.16,39.82,40.04,176972.0,35.1545,35.3393,35.0401,35.2337,176972.0
2022-05-11 09:30:00,40.44,40.61,39.98,40.61,38032.0,35.5857,35.7352,35.1809,35.7352,38032.0
2022-05-11 10:00:00,40.61,40.93,40.4,40.86,49508.0,35.7352,36.0168,35.5505,35.9552,49508.0
2022-05-11 10:30:00,40.84,40.94,40.47,40.67,34034.0,35.9376,36.0256,35.6121,35.788,34034.0
2022-05-11 11:00:00,40.59,40.65,40.13,40.3,21659.0,35.7176,35.7704,35.3129,35.4625,21659.0
2022-05-11 11:30:00,40.27,40.44,40.13,40.2,17968.0,35.4361,35.5857,35.3129,35.3745,17968.0
2022-05-11 12:00:00,40.22,40.26,39.87,39.87,23258.0,35.3921,35.4273,35.0841,35.0841,23258.0
2022-05-11 12:30:00,39.87,39.99,39.61,39.63,22450.0,35.0841,35.1897,34.8553,34.8729,22450.0
2022-05-11 13:00:00,39.61,39.68,39.35,39.35,24616.0,34.8553,34.9169,34.6265,34.6265,24616.0
2022-05-11 13:30:00,39.33,39.49,39.21,39.29,37844.0,34.6089,34.7497,34.5033,34.5737,37844.0
2022-05-11 14:00:00,39.3,39.75,39.3,39.57,28025.0,34.5825,34.9785,34.5825,34.8201,28025.0
2022-05-11 14:30:00,39.55,39.7,39.42,39.45,37707.0,34.8025,34.9345,34.6881,34.7145,37707.0
2022-05-11 15:00:00,39.44,39.59,39.37,39.51,42261.0,34.7057,34.8377,34.6441,34.7673,42261.0
2022-05-11 15:30:00,39.53,39.63,39.09,39.11,213141.0,34.7849,34.8729,34.3977,34.4153,213141.0
2022-05-12 09:30:00,38.7,39.05,38.37,38.47,31131.0,34.0545,34.3625,33.7641,33.8521,31131.0
2022-05-12 10:00:00,38.49,39.17,38.43,39.0,41800.0,33.8697,34.4681,33.8169,34.3185,41800.0
2022-05-12 10:30:00,39.06,39.16,38.77,39.12,25729.0,34.3713,34.4593,34.1161,34.4241,25729.0
2022-05-12 11:00:00,39.09,39.41,39.02,39.09,19045.0,34.3977,34.6793,34.3361,34.3977,19045.0
2022-05-12 11:30:00,39.05,39.21,38.6,38.6,105555.0,34.3625,34.5033,33.9665,33.9665,105555.0
2022-05-12 12:00:00,38.62,38.98,38.57,38.92,48408.0,33.9841,34.3009,33.9401,34.2481,48408.0
2022-05-12 12:30:00,38.95,39.14,38.9,39.0,14522.0,34.2745,34.4417,34.2305,34.3185,14522.0
2022-05-12 13:00:00,38.96,39.01,38.62,38.64,15323.0,34.2833,34.3273,33.9841,34.0017,15323.0
2022-05-12 13:30:00,38.63,38.69,38.37,38.39,41960.0,33.9929,34.0457,33.7641,33.7817,41960.0
2022-05-12 14:00:00,38.44,38.54,38.27,38.37,17254.0,33.8257,33.9137,33.6761,33.7641,17254.0
2022-05-12 14:30:00,38.39,38.4,38.01,38.01,20537.0,33.7817,33.7905,33.4473,33.4473,20537.0
2022-05-12 15:00:00,38.04,38.73,37.98,38.52,58262.0,33.4737,34.0809,33.4209,33.8961,58262.0
2022-05-12 15:30:00,38.53,39.0,38.52,38.99,245530.0,33.9049,34.3185,33.8961,34.3097,245530.0
2022-05-13 09:30:00,39.53,40.13,39.53,39.79,40225.0,34.7849,35.3129,34.7849,35.0137,40225.0
2022-05-13 10:00:00,39.86,40.02,39.71,39.88,48586.0,35.0753,35.2161,34.9433,35.0929,48586.0
2022-05-13 10:30:00,39.9,39.93,39.64,39.86,31206.0,35.1105,35.1369,34.8817,35.0753,31206.0
2022-05-13 11:00:00,39.84,40.1,39.7,40.03,34816.0,35.0577,35.2865,34.9345,35.2249,34816.0
2022-05-13 11:30:00,40.04,40.18,39.94,40.13,25044.0,35.2337,35.3569,35.1457,35.3129,25044.0
2022-05-13 12:00:00,40.17,40.47,40.17,40.33,26975.0,35.3481,35.6121,35.3481,35.4889,26975.0
2022-05-13 12:30:00,40.34,40.38,40.14,40.2,19703.0,35.4977,35.5329,35.3217,35.3745,19703.0
2022-05-13 13:00:00,40.24,40.3,40.0,40.08,28035.0,35.4097,35.4625,35.1985,35.2689,28035.0
2022-05-13 13:30:00,40.08,40.12,39.77,39.77,27251.0,35.2689,35.3041,34.9961,34.9961,27251.0
2022-05-13 14:00:00,39.79,39.79,39.53,39.62,22152.0,35.0137,35.0137,34.7849,34.8641,22152.0
2022-05-13 14:30:00,39.67,39.93,39.66,39.93,29821.0,34.9081,35.1369,34.8993,35.1369,29821.0
2022-05-13 15:00:00,39.92,40.04,39.88,40.03,22984.0,35.1281,35.2337,35.0929,35.2249,22984.0
2022-05-13 15:30:00,40.03,40.03,39.7,39.85,118124.0,35.2249,35.2249,34.9345,35.0665,118124.0
2022-05-16 09:30:00,39.82,40.08,39.07,39.08,20929.0,35.0401,35.2689,34.3801,34.3889,20929.0
2022-05-16 10:00:00,38.97,39.41,38.94,39.38,11832.0,34.2921,34.6793,34.2657,34.6529,11832.0
2022-05-16 10:30:00,39.33,39.39,38.9,38.9,56721.0,34.6089,34.6617,34.2305,34.2305,56721.0
2022-05-16 11:00:00,38.89,39.03,38.81,38.84,17741.0,34.2217,34.3449,34.1513,34.1777,17741.0
2022-05-16 11:30:00,38.86,39.41,38.68,39.39,40204.0,34.1953,34.6793,34.0369,34.6617,40204.0
2022-05-16 12:00:00,39.39,39.45,39.22,39.24,8412.0,34.6617,34.7145,34.5121,34.5297,8412.0
2022-05-16 12:30:00,39.23,39.3,39.04,39.29,23340.0,34.5209,34.5825,34.3537,34.5737,23340.0
2022-05-16 13:00:00,39.26,39.59,39.23,39.55,50969.0,34.5473,34.8377,34.5209,34.8025,50969.0
2022-05-16 13:30:00,39.58,39.64,39.33,39.37,30891.0,34.8289,34.8817,34.6089,34.6441,30891.0
2022-05-16 14:00:00,39.37,39.53,39.3,39.48,23435.0,34.6441,34.7849,34.5825,34.7409,23435.0
2022-05-16 14:30:00,39.48,39.53,39.26,39.33,20880.0,34.7409,34.7849,34.5473,34.6089,20880.0
2022-05-16 15:00:00,39.34,39.47,39.26,39.3,26521.0,34.6177,34.7321,34.5473,34.5825,26521.0
2022-05-16 15:30:00,39.28,39.38,39.13,39.21,110019.0,34.5649,34.6529,34.4329,34.5033,110019.0
2022-05-17 09:30:00,40.22,40.75,40.12,40.62,67100.0,35.3921,35.8584,35.3041,35.744,67100.0
2022-05-17 10:00:00,40.59,40.78,40.33,40.33,27134.0,35.7176,35.8848,35.4889,35.4889,27134.0
2022-05-17 10:30:00,40.28,40.47,40.1,40.26,45370.0,35.4449,35.6121,35.2865,35.4273,45370.0
2022-05-17 11:00:00,40.26,40.41,40.23,40.3,22233.0,35.4273,35.5593,35.4009,35.4625,22233.0
2022-05-17 11:30:00,40.32,40.67,40.32,40.62,71686.0,35.4801,35.788,35.4801,35.744,71686.0
2022-05-17 12:00:00,40.62,40.81,40.52,40.75,31543.0,35.744,35.9112,35.656,35.8584,31543.0
2022-05-17 12:30:00,40.74,40.97,40.72,40.94,13548.0,35.8496,36.052,35.832,36.0256,13548.0
2022-05-17 13:00:00,40.94,40.94,40.76,40.8,15487.0,36.0256,36.0256,35.8672,35.9024,15487.0
2022-05-17 13:30:00,40.83,40.9,40.72,40.76,36977.0,35.9288,35.9904,35.832,35.8672,36977.0
2022-05-17 14:00:00,40.75,40.95,40.59,40.84,41715.0,35.8584,36.0344,35.7176,35.9376,41715.0
2022-05-17 14:30:00,40.82,41.17,40.81,41.11,50414.0,35.92,36.228,35.9112,36.1752,50414.0
2022-05-17 15:00:00,41.11,41.32,41.02,41.26,92593.0,36.1752,36.36,36.096,36.3072,92593.0
2022-05-17 15:30:00,41.25,41.32,41.05,41.27,246970.0,36.2984,36.36,36.1224,36.316,246970.0
2022-05-18 09:30:00,40.67,40.93,40.46,40.51,56808.0,35.788,36.0168,35.6033,35.6473,56808.0
2022-05-18 10:00:00,40.55,40.77,40.51,40.54,21042.0,35.6824,35.876,35.6473,35.6736,21042.0
2022-05-18 10:30:00,40.48,40.65,40.4,40.65,12450.0,35.6209,35.7704,35.5505,35.7704,12450.0
2022-05-18 11:00:00,40.67,40.68,40.21,40.23,20535.0,35.788,35.7968,35.3833,35.4009,20535.0
2022-05-18 11:30:00,40.2,40.58,40.19,40.3,38518.0,35.3745,35.7088,35.3657,35.4625,38518.0
2022-05-18 12:00:00,40.25,40.3,40.02,40.15,36298.0,35.4185,35.4625,35.2161,35.3305,36298.0
2022-05-18 12:30:00,40.15,40.39,40.06,40.32,37141.0,35.3305,35.5417,35.2513,35.4801,37141.0
2022-05-18 13:00:00,40.28,40.31,40.03,40.14,35334.0,35.4449,35.4713,35.2249,35.3217,35334.0
2022-05-18 13:30:00,40.11,40.24,39.95,40.01,32097.0,35.2953,35.4097,35.1545,35.2073,32097.0
2022-05-18 14:00:00,39.99,40.2,39.85,40.2,28229.0,35.1897,35.3745,35.0665,35.3745,28229.0
2022-05-18 14:30:00,40.19,40.34,40.07,40.11,57179.0,35.3657,35.4977,35.2601,35.2953,57179.0
2022-05-18 15:00:00,40.11,40.24,40.01,40.03,28974.0,35.2953,35.4097,35.2073,35.2249,28974.0
2022-05-18 15:30:00,40.06,40.33,40.03,40.22,181093.0,35.2513,35.4889,35.2249,35.3921,181093.0
2022-05-19 09:30:00,39.55,40.45,39.42,39.87,40106.0,34.8025,35.5945,34.6881,35.0841,40106.0
2022-05-19 10:00:00,39.94,40.27,39.88,39.88,22618.0,35.1457,35.4361,35.0929,35.0929,22618.0
2022-05-19 10:30:00,39.77,39.93,39.27,39.34,31499.0,34.9961,35.1369,34.5561,34.6177,31499.0
2022-05-19 11:00:00,39.36,39.54,39.2,39.53,12007.0,34.6353,34.7937,34.4945,34.7849,12007.0
2022-05-19 11:30:00,39.53,39.99,39.51,39.74,19892.0,34.7849,35.1897,34.7673,34.9697,19892.0
2022-05-19 12:00:00,39.73,39.74,39.47,39.59,17526.0,34.9609,34.9697,34.7321,34.8377,17526.0
2022-05-19 12:30:00,39.57,39.58,39.27,39.39,12165.0,34.8201,34.8289,34.5561,34.6617,12165.0
2022-05-19 13:00:00,39.4,39.59,39.31,39.45,20650.0,34.6705,34.8377,34.5913,34.7145,20650.0
2022-05-19 13:30:00,39.4,39.7,39.21,39.67,12466.0,34.6705,34.9345,34.5033,34.9081,12466.0
2022-05-19 14:00:00,39.65,39.65,39.43,39.55,8242.0,34.8905,34.8905,34.6969,34.8025,8242.0
2022-05-19 14:30:00,39.5,39.65,39.35,39.57,21611.0,34.7585,34.8905,34.6265,34.8201,21611.0
2022-05-19 15:00:00,39.59,39.7,39.37,39.38,17933.0,34.8377,34.9345,34.6441,34.6529,17933.0
2022-05-19 15:30:00,39.35,39.42,39.24,39.36,115885.0,34.6265,34.6881,34.5297,34.6353,115885.0
2022-05-20 09:30:00,39.56,39.95,39.31,39.43,21275.0,34.8113,35.1545,34.5913,34.6969,21275.0
2022-05-20 10:00:00,39.41,39.49,39.28,39.43,20947.0,34.6793,34.7497,34.5649,34.6969,20947.0
2022-05-20 10:30:00,39.39,39.43,39.07,39.07,9735.0,34.6617,34.6969,34.3801,34.3801,9735.0
2022-05-20 11:00:00,39.09,39.09,38.66,38.73,30985.0,34.3977,34.3977,34.0193,34.0809,30985.0
2022-05-20 11:30:00,38.71,38.8,38.59,38.71,28164.0,34.0633,34.1425,33.9577,34.0633,28164.0
2022-05-20 12:00:00,38.71,38.72,38.45,38.58,28056.0,34.0633,34.0721,33.8345,33.9489,28056.0
2022-05-20 12:30:00,38.58,38.66,38.37,38.55,21269.0,33.9489,34.0193,33.7641,33.9225,21269.0
2022-05-20 13:00:00,38.53,38.56,38.13,38.13,26340.0,33.9049,33.9313,33.5529,33.5529,26340.0
2022-05-20 13:30:00,38.14,38.51,38.13,38.47,27031.0,33.5617,33.8873,33.5529,33.8521,27031.0
2022-05-20 14:00:00,38.49,38.51,38.32,38.42,21669.0,33.8697,33.8873,33.7201,33.8081,21669.0
2022-05-20 14:30:00,38.4,38.68,38.34,38.53,23054.0,33.7905,34.0369,33.7377,33.9049,23054.0
2022-05-20 15:00:00,38.52,38.67,38.42,38.67,25713.0,33.8961,34.0281,33.8081,34.0281,25713.0
2022-05-20 15:30:00,38.68,39.28,38.64,39.21,115904.0,34.0369,34.5649,34.0017,34.5033,115904.0
2022-05-23 09:30:00,40.34,40.39,39.95,40.17,18761.0,35.4977,35.5417,35.1545,35.3481,18761.0
2022-05-23 10:00:00,40.01,40.25,39.79,40.25,15850.0,35.2073,35.4185,35.0137,35.4185,15850.0
2022-05-23 10:30:00,40.34,40.57,40.31,40.56,20040.0,35.4977,35.7,35.4713,35.6912,20040.0
2022-05-23 11:00:00,40.55,40.77,40.55,40.72,23445.0,35.6824,35.876,35.6824,35.832,23445.0
2022-05-23 11:30:00,40.71,40.92,40.64,40.87,20620.0,35.8232,36.008,35.7616,35.964,20620.0
2022-05-23 12:00:00,40.85,41.07,40.82,40.85,19598.0,35.9464,36.14,35.92,35.9464,19598.0
2022-05-23 12:30:00,40.84,40.87,40.73,40.84,17871.0,35.9376,35.964,35.8408,35.9376,17871.0
2022-05-23 13:00:00,40.82,40.84,40.55,40.75,17580.0,35.92,35.9376,35.6824,35.8584,17580.0
2022-05-23 13:30:00,40.74,40.89,40.7,40.88,18622.0,35.8496,35.9816,35.8144,35.9728,18622.0
2022-05-23 14:00:00,40.96,40.97,40.84,40.85,22150.0,36.0432,36.052,35.9376,35.9464,22150.0
2022-05-23 14:30:00,40.86,40.93,40.74,40.84,42587.0,35.9552,36.0168,35.8496,35.9376,42587.0
2022-05-23 15:00:00,40.83,40.98,40.77,40.8,33448.0,35.9288,36.0608,35.876,35.9024,33448.0
2022-05-23 15:30:00,40.8,40.85,40.51,40.69,148836.0,35.9024,35.9464,35.6473,35.8056,148836.0
2022-05-24 09:30:00,40.48,40.69,39.8,39.8,66082.0,35.6209,35.8056,35.0225,35.0225,66082.0
2022-05-24 10:00:00,39.76,39.87,39.52,39.71,26885.0,34.9873,35.0841,34.7761,34.9433,26885.0
2022-05-24 10:30:00,39.75,39.75,39.3,39.45,17389.0,34.9785,34.9785,34.5825,34.7145,17389.0
2022-05-24 11:00:00,39.44,39.56,39.26,39.44,148703.0,34.7057,34.8113,34.5473,34.7057,148703.0
2022-05-24 11:30:00,39.5,39.71,39.38,39.66,24052.0,34.7585,34.9433,34.6529,34.8993,24052.0
2022-05-24 12:00:00,39.62,39.89,39.58,39.71,18992.0,34.8641,35.1017,34.8289,34.9433,18992.0
2022-05-24 12:30:00,39.73,39.77,39.5,39.58,12152.0,34.9609,34.9961,34.7585,34.8289,12152.0
2022-05-24 13:00:00,39.57,39.59,39.35,39.59,41705.0,34.8201,34.8377,34.6265,34.8377,41705.0
2022-05-24 13:30:00,39.57,39.83,39.49,39.83,29023.0,34.8201,35.0489,34.7497,35.0489,29023.0
2022-05-24 14:00:00,39.82,40.02,39.69,39.87,16759.0,35.0401,35.2161,34.9257,35.0841,16759.0
2022-05-24 14:30:00,39.85,39.98,39.6,39.7,16267.0,35.0665,35.1809,34.8465,34.9345,16267.0
2022-05-24 15:00:00,39.75,40.02,39.75,39.97,22874.0,34.9785,35.2161,34.9785,35.1721,22874.0
2022-05-24 15:30:00,39.98,40.17,39.89,40.11,190852.0,35.1809,35.3481,35.1017,35.2953,190852.0
2022-05-25 09:30:00,40.0,40.6,40.0,40.56,16607.0,35.1985,35.7264,35.1985,35.6912,16607.0
2022-05-25 10:00:00,40.54,41.14,40.49,41.14,26855.0,35.6736,36.2016,35.6297,36.2016,26855.0
2022-05-25 10:30:00,41.15,41.35,41.04,41.09,27421.0,36.2104,36.3864,36.1136,36.1576,27421.0
2022-05-25 11:00:00,41.11,41.12,40.82,40.88,10538.0,36.1752,36.184,35.92,35.9728,10538.0
2022-05-25 11:30:00,40.87,40.9,40.69,40.86,20154.0,35.964,35.9904,35.8056,35.9552,20154.0
2022-05-25 12:00:00,40.87,40.91,40.48,40.55,35708.0,35.964,35.9992,35.6209,35.6824,35708.0
2022-05-25 12:30:00,40.57,40.62,40.46,40.52,10797.0,35.7,35.744,35.6033,35.656,10797.0
2022-05-25 13:00:00,40.56,40.57,40.4,40.47,23397.0,35.6912,35.7,35.5505,35.6121,23397.0
2022-05-25 13:30:00,40.46,40.51,40.35,40.45,19892.0,35.6033,35.6473,35.5065,35.5945,19892.0
2022-05-25 14:00:00,40.44,40.73,40.25,40.64,34364.0,35.5857,35.8408,35.4185,35.7616,34364.0
2022-05-25 14:30:00,40.66,41.01,40.66,41.01,63412.0,35.7792,36.0872,35.7792,36.0872,63412.0
2022-05-25 15:00:00,41.0,41.2,40.99,41.07,49478.0,36.0784,36.2544,36.0696,36.14,49478.0
2022-05-25 15:30:00,41.08,41.09,40.74,40.92,177484.0,36.1488,36.1576,35.8496,36.008,177484.0
2022-05-26 09:30:00,41.31,41.78,41.31,41.78,26994.0,36.3512,36.7648,36.3512,36.7648,26994.0
2022-05-26 10:00:00,41.81,41.91,41.72,41.8,17123.0,36.7912,36.8792,36.712,36.7824,17123.0
2022-05-26 10:30:00,41.8,41.8,41.64,41.72,39920.0,36.7824,36.7824,36.6416,36.712,39920.0
2022-05-26 11:00:00,41.69,41.81,41.66,41.76,37256.0,36.6856,36.7912,36.6592,36.7472,37256.0
2022-05-26 11:30:00,41.76,41.78,41.59,41.73,29649.0,36.7472,36.7648,36.5976,36.7208,29649.0
2022-05-26 12:00:00,41.71,41.95,41.69,41.93,39065.0,36.7032,36.9144,36.6856,36.8968,39065.0
2022-05-26 12:30:00,41.96,42.05,41.9,42.05,19956.0,36.9232,37.0024,36.8704,37.0024,19956.0
2022-05-26 13:00:00,42.07,42.17,41.98,41.99,55205.0,37.02,37.108,36.9408,36.9496,55205.0
2022-05-26 13:30:00,41.98,42.02,41.88,41.95,23397.0,36.9408,36.976,36.8528,36.9144,23397.0
2022-05-26 14:00:00,41.94,42.08,41.91,42.05,42573.0,36.9056,37.0288,36.8792,37.0024,42573.0
2022-05-26 14:30:00,42.03,42.14,41.98,42.13,101597.0,36.9848,37.0816,36.9408,37.0728,101597.0
2022-05-26 15:00:00,42.12,42.18,41.9,41.94,94553.0,37.064,37.1168,36.8704,36.9056,94553.0
2022-05-26 15:30:00,41.93,42.25,41.91,41.95,362171.0,36.8968,37.1784,36.8792,36.9144,362171.0
2022-05-27 09:30:00,41.97,42.6,41.97,42.39,45217.0,36.932,37.4864,36.932,37.3016,45217.0
2022-05-27 10:00:00,42.38,42.4,42.06,42.06,44994.0,37.2928,37.3104,37.0112,37.0112,44994.0
2022-05-27 10:30:00,42.08,42.08,41.87,41.94,82390.0,37.0288,37.0288,36.844,36.9056,82390.0
2022-05-27 11:00:00,41.95,42.03,41.84,41.87,83319.0,36.9144,36.9848,36.8176,36.844,83319.0
2022-05-27 11:30:00,41.89,42.12,41.86,42.04,30890.0,36.8616,37.064,36.8352,36.9936,30890.0
2022-05-27 12:00:00,42.01,42.06,41.91,42.02,36350.0,36.9672,37.0112,36.8792,36.976,36350.0
2022-05-27 12:30:00,42.01,42.02,41.91,41.99,33135.0,36.9672,36.976,36.8792,36.9496,33135.0
2022-05-27 13:00:00,41.97,41.99,41.85,41.89,23425.0,36.932,36.9496,36.8264,36.8616,23425.0
2022-05-27 13:30:00,41.9,41.91,41.78,41.86,45970.0,36.8704,36.8792,36.7648,36.8352,45970.0
2022-05-27 14:00:00,41.86,42.01,41.84,41.95,40233.0,36.8352,36.9672,36.8176,36.9144,40233.0
2022-05-27 14:30:00,41.96,42.07,41.9,42.06,53130.0,36.9232,37.02,36.8704,37.0112,53130.0
2022-05-27 15:00:00,42.07,42.18,42.03,42.15,82685.0,37.02,37.1168,36.9848,37.0904,82685.0
2022-05-27 15:30:00,42.15,42.34,42.11,42.31,207208.0,37.0904,37.2576,37.0552,37.2312,207208.0
2022-05-31 09:30:00,41.79,41.99,41.33,41.75,25940.0,36.7736,36.9496,36.3688,36.7384,25940.0
2022-05-31 10:00:00,41.74,42.07,41.57,41.94,17484.0,36.7296,37.02,36.58,36.9056,17484.0
2022-05-31 10:30:00,41.91,41.99,41.8,41.9,29015.0,36.8792,36.9496,36.7824,36.8704,29015.0
2022-05-31 11:00:00,41.9,41.97,41.69,41.93,34508.0,36.8704,36.932,36.6856,36.8968,34508.0
2022-05-31 11:30:00,41.92,42.22,41.91,42.22,29240.0,36.888,37.152,36.8792,37.152,29240.0
2022-05-31 12:00:00,42.19,42.3,42.08,42.2,17353.0,37.1256,37.2224,37.0288,37.1344,17353.0
2022-05-31 12:30:00,42.2,42.62,42.18,42.58,66472.0,37.1344,37.504,37.1168,37.4688,66472.0
2022-05-31 13:00:00,42.56,42.63,42.4,42.45,58387.0,37.4512,37.5128,37.3104,37.3544,58387.0
2022-05-31 13:30:00,42.44,42.89,42.44,42.89,25345.0,37.3456,37.7416,37.3456,37.7416,25345.0
2022-05-31 14:00:00,42.89,42.89,42.68,42.68,27451.0,37.7416,37.7416,37.5568,37.5568,27451.0
2022-05-31 14:30:00,42.66,42.83,42.45,42.56,41828.0,37.5392,37.6888,37.3544,37.4512,41828.0
2022-05-31 15:00:00,42.55,42.7,42.45,42.66,46887.0,37.4424,37.5744,37.3544,37.5392,46887.0
2022-05-31 15:30:00,42.68,42.93,42.64,42.64,224159.0,37.5568,37.7768,37.5216,37.5216,224159.0
2022-06-01 09:30:00,42.85,42.99,42.12,42.19,25213.0,37.7064,37.8296,37.064,37.1256,25213.0
2022-06-01 10:00:00,42.15,42.27,41.53,41.55,13815.0,37.0904,37.196,36.5448,36.5624,13815.0
2022-06-01 10:30:00,41.49,41.62,41.41,41.6,23574.0,36.5096,36.624,36.4392,36.6064,23574.0
2022-06-01 11:00:00,41.59,41.6,41.33,41.38,21415.0,36.5976,36.6064,36.3688,36.4128,21415.0
2022-06-01 11:30:00,41.41,41.44,41.03,41.21,30051.0,36.4392,36.4656,36.1048,36.2632,30051.0
2022-06-01 12:00:00,41.21,41.41,41.17,41.35,12081.0,36.2632,36.4392,36.228,36.3864,12081.0
2022-06-01 12:30:00,41.36,41.44,41.21,41.37,13570.0,36.3952,36.4656,36.2632,36.404,13570.0
2022-06-01 13:00:00,41.44,41.83,41.36,41.83,15095.0,36.4656,36.8088,36.3952,36.8088,15095.0
2022-06-01 13:30:00,41.84,41.98,41.78,41.92,12929.0,36.8176,36.9408,36.7648,36.888,12929.0
2022-06-01 14:00:00,41.91,42.12,41.83,42.08,18239.0,36.8792,37.064,36.8088,37.0288,18239.0
2022-06-01 14:30:00,42.08,42.13,42.0,42.01,10874.0,37.0288,37.0728,36.9584,36.9672,10874.0
2022-06-01 15:00:00,42.0,42.21,41.95,42.18,21819.0,36.9584,37.1432,36.9144,37.1168,21819.0
2022-06-01 15:30:00,42.17,42.28,41.89,41.89,136477.0,37.108,37.2048,36.8616,36.8616,136477.0
2022-06-02 09:30:00,42.08,42.08,41.5,41.74,22810.0,37.0288,37.0288,36.5184,36.7296,22810.0
2022-06-02 10:00:00,41.74,42.22,41.74,42.02,51175.0,36.7296,37.152,36.7296,36.976,51175.0
2022-06-02 10:30:00,41.99,42.2,41.96,42.16,41240.0,36.9496,37.1344,36.9232,37.0992,41240.0
2022-06-02 11:00:00,42.18,42.36,42.17,42.3,16666.0,37.1168,37.2752,37.108,37.2224,16666.0
2022-06-02 11:30:00,42.3,42.62,42.28,42.49,15151.0,37.2224,37.504,37.2048,37.3896,15151.0
2022-06-02 12:00:00,42.48,42.8,42.44,42.77,40438.0,37.3808,37.6624,37.3456,37.636,40438.0
2022-06-02 12:30:00,42.78,42.89,42.74,42.78,31644.0,37.6448,37.7416,37.6096,37.6448,31644.0
2022-06-02 13:00:00,42.79,42.98,42.73,42.98,26491.0,37.6536,37.8208,37.6008,37.8208,26491.0
2022-06-02 13:30:00,42.99,43.06,42.92,43.05,32074.0,37.8296,37.8912,37.768,37.8824,32074.0
2022-06-02 14:00:00,43.07,43.12,42.94,42.94,12652.0,37.9,37.944,37.7856,37.7856,12652.0
2022-06-02 14:30:00,42.95,43.09,42.88,42.88,35367.0,37.7944,37.9176,37.7328,37.7328,35367.0
2022-06-02 15:00:00,42.9,43.05,42.88,43.01,35702.0,37.7504,37.8824,37.7328,37.8472,35702.0
2022-06-02 15:30:00,43.01,43.08,42.86,43.08,108893.0,37.8472,37.9088,37.7152,37.9088,108893.0
2022-06-03 09:30:00,42.76,42.91,42.61,42.83,59881.0,37.6272,37.7592,37.4952,37.6888,59881.0
2022-06-03 10:00:00,42.82,42.86,42.43,42.48,54708.0,37.68,37.7152,37.3368,37.3808,54708.0
2022-06-03 10:30:00,42.44,42.52,42.25,42.46,71704.0,37.3456,37.416,37.1784,37.3632,71704.0
2022-06-03 11:00:00,42.44,42.51,42.21,42.24,41271.0,37.3456,37.4072,37.1432,37.1696,41271.0
2022-06-03 11:30:00,42.25,42.43,42.16,42.22,30833.0,37.1784,37.3368,37.0992,37.152,30833.0
2022-06-03 12:00:00,42.22,42.32,42.16,42.27,11242.0,37.152,37.24,37.0992,37.196,11242.0
2022-06-03 12:30:00,42.23,42.47,42.23,42.47,8822.0,37.1608,37.372,37.1608,37.372,8822.0
2022-06-03 13:00:00,42.47,42.59,42.3,42.38,14323.0,37.372,37.4776,37.2224,37.2928,14323.0
2022-06-03 13:30:00,42.36,42.36,42.21,42.32,28275.0,37.2752,37.2752,37.1432,37.24,28275.0
2022-06-03 14:00:00,42.3,42.6,42.3,42.6,49638.0,37.2224,37.4864,37.2224,37.4864,49638.0
2022-06-03 14:30:00,42.58,42.58,42.27,42.35,16616.0,37.4688,37.4688,37.196,37.2664,16616.0
2022-06-03 15:00:00,42.36,42.4,42.21,42.36,25828.0,37.2752,37.3104,37.1432,37.2752,25828.0
2022-06-03 15:30:00,42.34,42.41,42.17,42.37,125559.0,37.2576,37.3192,37.108,37.284,125559.0
2022-06-06 09:30:00,42.91,43.0,42.37,42.83,43505.0,37.7592,37.8384,37.284,37.6888,43505.0
2022-06-06 10:00:00,42.82,43.06,42.82,42.88,35816.0,37.68,37.8912,37.68,37.7328,35816.0
2022-06-06 10:30:00,42.88,42.89,42.56,42.62,45487.0,37.7328,37.7416,37.4512,37.504,45487.0
2022-06-06 11:00:00,42.62,42.67,42.34,42.39,27469.0,37.504,37.548,37.2576,37.3016,27469.0
2022-06-06 11:30:00,42.37,42.43,42.3,42.39,19269.0,37.284,37.3368,37.2224,37.3016,19269.0
2022-06-06 12:00:00,42.37,42.39,42.16,42.17,20781.0,37.284,37.3016,37.0992,37.108,20781.0
2022-06-06 12:30:00,42.16,42.34,42.15,42.34,16609.0,37.0992,37.2576,37.0904,37.2576,16609.0
2022-06-06 13:00:00,42.33,42.33,42.2,42.26,16217.0,37.2488,37.2488,37.1344,37.1872,16217.0
2022-06-06 13:30:00,42.26,42.53,42.25,42.53,22479.0,37.1872,37.4248,37.1784,37.4248,22479.0
2022-06-06 14:00:00,42.52,42.52,42.1,42.1,20022.0,37.416,37.416,37.0464,37.0464,20022.0
2022-06-06 14:30:00,42.11,42.21,42.06,42.21,28256.0,37.0552,37.1432,37.0112,37.1432,28256.0
2022-06-06 15:00:00,42.17,42.24,42.1,42.14,27165.0,37.108,37.1696,37.0464,37.0816,27165.0
2022-06-06 15:30:00,42.13,42.16,41.96,42.1,216494.0,37.0728,37.0992,36.9232,37.0464,216494.0
2022-06-07 09:30:00,41.42,41.82,41.31,41.53,31190.0,36.448,36.8,36.3512,36.5448,31190.0
2022-06-07 10:00:00,41.55,41.98,41.5,41.97,41421.0,36.5624,36.9408,36.5184,36.932,41421.0
2022-06-07 10:30:00,41.97,42.16,41.97,42.12,19617.0,36.932,37.0992,36.932,37.064,19617.0
2022-06-07 11:00:00,42.13,42.29,42.01,42.03,25815.0,37.0728,37.2136,36.9672,36.9848,25815.0
2022-06-07 11:30:00,42.01,42.06,41.9,41.95,12956.0,36.9672,37.0112,36.8704,36.9144,12956.0
2022-06-07 12:00:00,41.95,41.98,41.87,41.97,14019.0,36.9144,36.9408,36.844,36.932,14019.0
2022-06-07 12:30:00,41.95,42.17,41.92,42.13,19227.0,36.9144,37.108,36.888,37.0728,19227.0
2022-06-07 13:00:00,42.14,42.27,42.12,42.14,31299.0,37.0816,37.196,37.064,37.0816,31299.0
2022-06-07 13:30:00,42.12,42.16,42.02,42.03,13188.0,37.064,37.0992,36.976,36.9848,13188.0
2022-06-07 14:00:00,42.02,42.2,42.02,42.15,15392.0,36.976,37.1344,36.976,37.0904,15392.0
2022-06-07 14:30:00,42.14,42.22,42.01,42.08,23899.0,37.0816,37.152,36.9672,37.0288,23899.0
2022-06-07 15:00:00,42.07,42.13,42.04,42.09,46032.0,37.02,37.0728,36.9936,37.0376,46032.0
2022-06-07 15:30:00,42.08,42.29,42.06,42.28,213502.0,37.0288,37.2136,37.0112,37.2048,213502.0
2022-06-08 09:30:00,41.85,41.87,41.43,41.77,72057.0,36.8264,36.844,36.4568,36.756,72057.0
2022-06-08 10:00:00,41.77,41.81,41.33,41.34,44781.0,36.756,36.7912,36.3688,36.3776,44781.0
2022-06-08 10:30:00,41.33,41.43,41.24,41.27,40178.0,36.3688,36.4568,36.2896,36.316,40178.0
2022-06-08 11:00:00,41.28,41.45,41.27,41.45,18525.0,36.3248,36.4744,36.316,36.4744,18525.0
2022-06-08 11:30:00,41.46,41.57,41.44,41.5,14200.0,36.4832,36.58,36.4656,36.5184,14200.0
2022-06-08 12:00:00,41.48,41.55,41.24,41.26,16714.0,36.5008,36.5624,36.2896,36.3072,16714.0
2022-06-08 12:30:00,41.26,41.26,40.86,41.05,19854.0,36.3072,36.3072,35.9552,36.1224,19854.0
2022-06-08 13:00:00,41.03,41.19,40.96,41.1,31995.0,36.1048,36.2456,36.0432,36.1664,31995.0
2022-06-08 13:30:00,41.08,41.11,40.91,41.05,15383.0,36.1488,36.1752,35.9992,36.1224,15383.0
2022-06-08 14:00:00,41.06,41.1,40.97,41.0,14762.0,36.1312,36.1664,36.052,36.0784,14762.0
2022-06-08 14:30:00,41.0,41.05,40.91,41.01,16681.0,36.0784,36.1224,35.9992,36.0872,16681.0
2022-06-08 15:00:00,41.0,41.18,40.93,41.15,21189.0,36.0784,36.2368,36.0168,36.2104,21189.0
2022-06-08 15:30:00,41.17,41.32,41.11,41.28,169671.0,36.228,36.36,36.1752,36.3248,169671.0
2022-06-09 09:30:00,41.24,41.24,40.53,40.68,35339.0,36.2896,36.2896,35.6648,35.7968,35339.0
2022-06-09 10:00:00,40.68,40.7,40.22,40.64,75980.0,35.7968,35.8144,35.3921,35.7616,75980.0
2022-06-09 10:30:00,40.73,40.74,40.3,40.43,46244.0,35.8408,35.8496,35.4625,35.5769,46244.0
2022-06-09 11:00:00,40.42,40.68,40.3,40.57,87912.0,35.5681,35.7968,35.4625,35.7,87912.0
2022-06-09 11:30:00,40.57,40.7,40.45,40.59,25156.0,35.7,35.8144,35.5945,35.7176,25156.0
2022-06-09 12:00:00,40.56,40.59,40.36,40.44,27379.0,35.6912,35.7176,35.5153,35.5857,27379.0
2022-06-09 12:30:00,40.46,40.63,40.42,40.63,18362.0,35.6033,35.7528,35.5681,35.7528,18362.0
2022-06-09 13:00:00,40.67,40.7,40.46,40.48,29075.0,35.788,35.8144,35.6033,35.6209,29075.0
2022-06-09 13:30:00,40.47,40.59,40.37,40.58,47380.0,35.6121,35.7176,35.5241,35.7088,47380.0
2022-06-09 14:00:00,40.57,40.65,40.43,40.54,49977.0,35.7,35.7704,35.5769,35.6736,49977.0
2022-06-09 14:30:00,40.53,40.54,39.98,40.25,73058.0,35.6648,35.6736,35.1809,35.4185,73058.0
2022-06-09 15:00:00,40.24,40.34,40.14,40.14,87809.0,35.4097,35.4977,35.3217,35.3217,87809.0
2022-06-09 15:30:00,40.12,40.13,39.69,39.72,207019.0,35.3041,35.3129,34.9257,34.9521,207019.0
2022-06-10 09:30:00,38.57,39.05,38.57,38.68,49333.0,33.9401,34.3625,33.9401,34.0369,49333.0
2022-06-10 10:00:00,38.67,38.67,38.23,38.29,38599.0,34.0281,34.0281,33.6409,33.6937,38599.0
2022-06-10 10:30:00,38.28,38.67,38.21,38.47,21679.0,33.6849,34.0281,33.6233,33.8521,21679.0
2022-06-10 11:00:00,38.45,38.5,38.04,38.12,45082.0,33.8345,33.8785,33.4737,33.5441,45082.0
2022-06-10 11:30:00,38.1,38.12,37.97,38.12,20283.0,33.5265,33.5441,33.4121,33.5441,20283.0
2022-06-10 12:00:00,38.15,38.31,37.87,37.92,14814.0,33.5705,33.7113,33.3242,33.3681,14814.0
2022-06-10 12:30:00,37.91,38.02,37.81,37.89,14681.0,33.3593,33.4561,33.2714,33.3418,14681.0
2022-06-10 13:00:00,37.9,38.06,37.8,38.06,16539.0,33.3506,33.4913,33.2626,33.4913,16539.0
2022-06-10 13:30:00,38.08,38.12,37.88,37.89,33548.0,33.5089,33.5441,33.333,33.3418,33548.0
2022-06-10 14:00:00,37.91,38.13,37.82,37.95,39249.0,33.3593,33.5529,33.2802,33.3945,39249.0
2022-06-10 14:30:00,37.97,38.16,37.94,38.14,25129.0,33.4121,33.5793,33.3857,33.5617,25129.0
2022-06-10 15:00:00,38.16,38.22,37.95,37.99,39242.0,33.5793,33.6321,33.3945,33.4297,39242.0
2022-06-10 15:30:00,37.98,38.02,37.7,37.84,195044.0,33.4209,33.4561,33.1746,33.2978,195044.0
2022-06-13 09:30:00,36.8,36.96,36.31,36.45,137935.0,32.3826,32.5234,31.9514,32.0746,137935.0
2022-06-13 10:00:00,36.5,36.73,36.19,36.19,67626.0,32.1186,32.321,31.8458,31.8458,67626.0
2022-06-13 10:30:00,36.2,36.24,35.82,35.96,65200.0,31.8546,31.8898,31.5202,31.6434,65200.0
2022-06-13 11:00:00,35.94,36.3,35.77,36.18,72704.0,31.6258,31.9426,31.4762,31.837,72704.0
2022-06-13 11:30:00,36.16,36.56,36.09,36.33,84152.0,31.8194,32.1714,31.7578,31.969,84152.0
2022-06-13 12:00:00,36.34,36.5,36.22,36.4,63745.0,31.9778,32.1186,31.8722,32.0306,63745.0
2022-06-13 12:30:00,36.41,36.72,36.38,36.4,65022.0,32.0394,32.3122,32.013,32.0306,65022.0
2022-06-13 13:00:00,36.38,36.39,36.26,36.29,39118.0,32.013,32.0218,31.9074,31.9338,39118.0
2022-06-13 13:30:00,36.28,36.7,36.19,36.63,102449.0,31.925,32.2946,31.8458,32.233,102449.0
2022-06-13 14:00:00,36.62,36.62,36.26,36.46,35258.0,32.2242,32.2242,31.9074,32.0834,35258.0
2022-06-13 14:30:00,36.44,36.68,36.25,36.33,32146.0,32.0658,32.277,31.8986,31.969,32146.0
2022-06-13 15:00:00,36.31,36.48,36.03,36.03,48780.0,31.9514,32.101,31.705,31.705,48780.0
2022-06-13 15:30:00,36.04,36.17,35.83,36.15,264288.0,31.7138,31.8282,31.529,31.8106,264288.0
2022-06-14 09:30:00,36.39,36.92,36.14,36.89,32919.0,32.0218,32.4882,31.8018,32.4618,32919.0
2022-06-14 10:00:00,36.89,37.0,36.61,36.62,39891.0,32.4618,32.5586,32.2154,32.2242,39891.0
2022-06-14 10:30:00,36.62,36.93,36.62,36.86,39822.0,32.2242,32.497,32.2242,32.4354,39822.0
2022-06-14 11:00:00,36.78,36.87,36.3,36.47,26454.0,32.365,32.4442,31.9426,32.0922,26454.0
2022-06-14 11:30:00,36.47,36.69,36.39,36.66,10478.0,32.0922,32.2858,32.0218,32.2594,10478.0
2022-06-14 12:00:00,36.63,36.64,36.31,36.34,44426.0,32.233,32.2418,31.9514,31.9778,44426.0
2022-06-14 12:30:00,36.36,36.49,36.3,36.46,19976.0,31.9954,32.1098,31.9426,32.0834,19976.0
2022-06-14 13:00:00,36.47,36.74,36.41,36.53,23194.0,32.0922,32.3298,32.0394,32.145,23194.0
2022-06-14 13:30:00,36.5,36.52,36.21,36.31,22370.0,32.1186,32.1362,31.8634,31.9514,22370.0
2022-06-14 14:00:00,36.31,36.51,36.28,36.47,57620.0,31.9514,32.1274,31.925,32.0922,57620.0
2022-06-14 14:30:00,36.47,36.47,36.23,36.3,34299.0,32.0922,32.0922,31.881,31.9426,34299.0
2022-06-14 15:00:00,36.29,36.43,36.15,36.43,57764.0,31.9338,32.057,31.8106,32.057,57764.0
2022-06-14 15:30:00,36.41,36.78,36.41,36.66,194633.0,32.0394,32.365,32.0394,32.2594,194633.0
2022-06-15 09:30:00,36.54,37.0,36.54,36.93,77550.0,32.4523,32.8608,32.4523,32.7986,77550.0
2022-06-15 10:00:00,37.04,37.08,36.86,37.06,50632.0,32.8963,32.9318,32.7365,32.9141,50632.0
2022-06-15 10:30:00,37.1,37.11,36.65,36.77,29639.0,32.9496,32.9585,32.5499,32.6565,29639.0
2022-06-15 11:00:00,36.8,36.91,36.74,36.91,45972.0,32.6832,32.7809,32.6299,32.7809,45972.0
2022-06-15 11:30:00,36.93,37.1,36.9,37.0,39430.0,32.7986,32.9496,32.772,32.8608,39430.0
2022-06-15 12:00:00,36.96,37.0,36.85,36.95,40697.0,32.8253,32.8608,32.7276,32.8164,40697.0
2022-06-15 12:30:00,36.95,37.01,36.77,36.8,91526.0,32.8164,32.8697,32.6565,32.6832,91526.0
2022-06-15 13:00:00,36.79,36.98,36.78,36.98,34861.0,32.6743,32.843,32.6654,32.843,34861.0
2022-06-15 13:30:00,36.97,37.01,36.83,37.01,24110.0,32.8341,32.8697,32.7098,32.8697,24110.0
2022-06-15 14:00:00,36.97,37.2,36.4,36.55,73997.0,32.8341,33.0384,32.3279,32.4611,73997.0
2022-06-15 14:30:00,36.53,37.38,36.28,36.94,64309.0,32.4434,33.1983,32.2213,32.8075,64309.0
2022-06-15 15:00:00,36.9,37.32,36.77,37.32,62380.0,32.772,33.145,32.6565,33.145,62380.0
2022-06-15 15:30:00,37.31,37.47,36.6,36.63,154875.0,33.1361,33.2782,32.5055,32.5322,154875.0
2022-06-16 09:30:00,35.77,35.77,34.88,34.91,43600.0,31.7684,31.7684,30.978,31.0046,43600.0
2022-06-16 10:00:00,34.89,34.97,34.64,34.96,40021.0,30.9868,31.0579,30.7648,31.049,40021.0
2022-06-16 10:30:00,34.95,34.98,34.58,34.58,32787.0,31.0401,31.0668,30.7115,30.7115,32787.0
2022-06-16 11:00:00,34.58,34.94,34.58,34.84,46419.0,30.7115,31.0312,30.7115,30.9424,46419.0
2022-06-16 11:30:00,34.86,34.87,34.71,34.8,47018.0,30.9602,30.9691,30.827,30.9069,47018.0
2022-06-16 12:00:00,34.82,34.87,34.56,34.79,40195.0,30.9247,30.9691,30.6938,30.898,40195.0
2022-06-16 12:30:00,34.79,34.81,34.62,34.69,66570.0,30.898,30.9158,30.747,30.8092,66570.0
2022-06-16 13:00:00,34.7,34.83,34.62,34.77,69381.0,30.8181,30.9336,30.747,30.8803,69381.0
2022-06-16 13:30:00,34.77,34.83,34.43,34.46,74511.0,30.8803,30.9336,30.5783,30.6049,74511.0
2022-06-16 14:00:00,34.45,34.53,34.32,34.44,69130.0,30.5961,30.6671,30.4806,30.5872,69130.0
2022-06-16 14:30:00,34.45,34.47,34.14,34.24,77396.0,30.5961,30.6138,30.3207,30.4096,77396.0
2022-06-16 15:00:00,34.24,34.69,34.23,34.65,78085.0,30.4096,30.8092,30.4007,30.7737,78085.0
2022-06-16 15:30:00,34.64,34.68,34.34,34.6,288341.0,30.7648,30.8003,30.4984,30.7293,288341.0
2022-06-17 09:30:00,34.81,35.62,34.66,35.47,182761.0,30.9158,31.6352,30.7826,31.502,182761.0
2022-06-17 10:00:00,35.48,35.54,34.98,35.08,34368.0,31.5108,31.5641,31.0668,31.1556,34368.0
2022-06-17 10:30:00,35.1,35.14,34.84,35.08,47723.0,31.1733,31.2089,30.9424,31.1556,47723.0
2022-06-17 11:00:00,35.1,35.36,34.99,35.25,31043.0,31.1733,31.4043,31.0757,31.3066,31043.0
2022-06-17 11:30:00,35.27,35.35,35.09,35.12,26432.0,31.3243,31.3954,31.1645,31.1911,26432.0
2022-06-17 12:00:00,35.09,35.37,35.0,35.28,31332.0,31.1645,31.4131,31.0845,31.3332,31332.0
2022-06-17 12:30:00,35.29,35.43,35.18,35.24,42412.0,31.3421,31.4664,31.2444,31.2977,42412.0
2022-06-17 13:00:00,35.25,35.52,35.22,35.25,82428.0,31.3066,31.5464,31.2799,31.3066,82428.0
2022-06-17 13:30:00,35.26,35.37,35.17,35.27,37460.0,31.3154,31.4131,31.2355,31.3243,37460.0
2022-06-17 14:00:00,35.28,35.47,35.24,35.46,67804.0,31.3332,31.502,31.2977,31.4931,67804.0
2022-06-17 14:30:00,35.46,35.72,35.37,35.63,127432.0,31.4931,31.724,31.4131,31.6441,127432.0
2022-06-17 15:00:00,35.66,35.76,35.45,35.72,160182.0,31.6707,31.7595,31.4842,31.724,160182.0
2022-06-17 15:30:00,35.74,35.78,35.51,35.56,618840.0,31.7418,31.7773,31.5375,31.5819,618840.0
2022-06-21 09:30:00,36.66,36.66,35.84,36.21,31738.0,32.5588,32.5588,31.8306,32.1592,31738.0
2022-06-21 10:00:00,36.21,36.38,36.04,36.08,37094.0,32.1592,32.3102,32.0082,32.0437,37094.0
2022-06-21 10:30:00,36.06,36.23,36.01,36.18,49697.0,32.026,32.1769,31.9815,32.1325,49697.0
2022-06-21 11:00:00,36.14,36.2,36.0,36.01,18640.0,32.097,32.1503,31.9727,31.9815,18640.0
2022-06-21 11:30:00,36.03,36.04,35.79,35.83,30129.0,31.9993,32.0082,31.7862,31.8217,30129.0
2022-06-21 12:00:00,35.81,36.02,35.8,36.0,22107.0,31.8039,31.9904,31.795,31.9727,22107.0
2022-06-21 12:30:00,36.0,36.03,35.89,36.02,15638.0,31.9727,31.9993,31.875,31.9904,15638.0
2022-06-21 13:00:00,36.02,36.06,35.87,35.87,11416.0,31.9904,32.026,31.8572,31.8572,11416.0
2022-06-21 13:30:00,35.9,35.97,35.85,35.89,30289.0,31.8839,31.946,31.8394,31.875,30289.0
2022-06-21 14:00:00,35.89,35.93,35.84,35.89,22382.0,31.875,31.9105,31.8306,31.875,22382.0
2022-06-21 14:30:00,35.88,35.93,35.78,35.93,34732.0,31.8661,31.9105,31.7773,31.9105,34732.0
2022-06-21 15:00:00,35.93,36.01,35.92,35.98,28518.0,31.9105,31.9815,31.9016,31.9549,28518.0
2022-06-21 15:30:00,35.98,35.99,35.69,35.73,184571.0,31.9549,31.9638,31.6973,31.7329,184571.0
2022-06-22 09:30:00,35.24,35.57,35.22,35.35,20026.0,31.2977,31.5908,31.2799,31.3954,20026.0
2022-06-22 10:00:00,35.43,35.71,35.33,35.68,18391.0,31.4664,31.7151,31.3776,31.6885,18391.0
2022-06-22 10:30:00,35.7,35.87,35.66,35.67,25228.0,31.7062,31.8572,31.6707,31.6796,25228.0
2022-06-22 11:00:00,35.66,35.72,35.56,35.71,14862.0,31.6707,31.724,31.5819,31.7151,14862.0
2022-06-22 11:30:00,35.71,35.75,35.47,35.48,18782.0,31.7151,31.7506,31.502,31.5108,18782.0
2022-06-22 12:00:00,35.51,35.62,35.42,35.59,10244.0,31.5375,31.6352,31.4575,31.6085,10244.0
2022-06-22 12:30:00,35.55,35.77,35.55,35.77,54054.0,31.573,31.7684,31.573,31.7684,54054.0
2022-06-22 13:00:00,35.79,35.89,35.7,35.83,26200.0,31.7862,31.875,31.7062,31.8217,26200.0
2022-06-22 13:30:00,35.84,35.98,35.8,35.95,186748.0,31.8306,31.9549,31.795,31.9283,186748.0
2022-06-22 14:00:00,35.97,36.11,35.92,36.02,23912.0,31.946,32.0704,31.9016,31.9904,23912.0
2022-06-22 14:30:00,36.04,36.09,35.93,36.09,34710.0,32.0082,32.0526,31.9105,32.0526,34710.0
2022-06-22 15:00:00,36.09,36.15,36.01,36.04,41022.0,32.0526,32.1059,31.9815,32.0082,41022.0
2022-06-22 15:30:00,36.03,36.15,35.96,36.06,218588.0,31.9993,32.1059,31.9371,32.026,218588.0
2022-06-23 09:30:00,35.91,36.28,35.73,35.99,26846.0,31.8927,32.2213,31.7329,31.9638,26846.0
2022-06-23 10:00:00,35.96,36.08,35.64,35.79,43249.0,31.9371,32.0437,31.6529,31.7862,43249.0
2022-06-23 10:30:00,35.81,35.98,35.75,35.77,27181.0,31.8039,31.9549,31.7506,31.7684,27181.0
2022-06-23 11:00:00,35.78,35.87,35.66,35.74,14884.0,31.7773,31.8572,31.6707,31.7418,14884.0
2022-06-23 11:30:00,35.74,35.74,35.43,35.46,16045.0,31.7418,31.7418,31.4664,31.4931,16045.0
2022-06-23 12:00:00,35.45,35.49,35.27,35.4,28419.0,31.4842,31.5197,31.3243,31.4398,28419.0
2022-06-23 12:30:00,35.42,35.43,35.17,35.22,29246.0,31.4575,31.4664,31.2355,31.2799,29246.0
2022-06-23 13:00:00,35.21,35.34,35.11,35.11,20484.0,31.271,31.3865,31.1822,31.1822,20484.0
2022-06-23 13:30:00,35.12,35.2,35.02,35.15,28761.0,31.1911,31.2622,31.1023,31.2178,28761.0
2022-06-23 14:00:00,35.14,35.14,34.99,35.06,48591.0,31.2089,31.2089,31.0757,31.1378,48591.0
2022-06-23 14:30:00,35.07,35.29,35.04,35.25,37740.0,31.1467,31.3421,31.1201,31.3066,37740.0
2022-06-23 15:00:00,35.23,35.49,35.18,35.45,39833.0,31.2888,31.5197,31.2444,31.4842,39833.0
2022-06-23 15:30:00,35.44,35.69,35.43,35.57,176650.0,31.4753,31.6973,31.4664,31.5908,176650.0
2022-06-24 09:30:00,36.06,36.56,35.91,36.56,48928.0,32.026,32.47,31.8927,32.47,48928.0
2022-06-24 10:00:00,36.54,37.06,36.54,37.02,44204.0,32.4523,32.9141,32.4523,32.8786,44204.0
2022-06-24 10:30:00,37.03,37.22,36.96,37.19,31939.0,32.8874,33.0562,32.8253,33.0295,31939.0
2022-06-24 11:00:00,37.17,37.31,37.08,37.22,23025.0,33.0118,33.1361,32.9318,33.0562,23025.0
2022-06-24 11:30:00,37.23,37.39,37.23,37.24,17594.0,33.0651,33.2072,33.0651,33.0739,17594.0
2022-06-24 12:00:00,37.22,37.22,37.06,37.07,28624.0,33.0562,33.0562,32.9141,32.923,28624.0
2022-06-24 12:30:00,37.07,37.18,37.0,37.1,37056.0,32.923,33.0207,32.8608,32.9496,37056.0
2022-06-24 13:00:00,37.1,37.21,37.02,37.08,60251.0,32.9496,33.0473,32.8786,32.9318,60251.0
2022-06-24 13:30:00,37.06,37.19,37.06,37.09,43997.0,32.9141,33.0295,32.9141,32.9407,43997.0
2022-06-24 14:00:00,37.06,37.08,36.92,37.01,27720.0,32.9141,32.9318,32.7897,32.8697,27720.0
2022-06-24 14:30:00,37.02,37.09,36.97,37.07,27735.0,32.8786,32.9407,32.8341,32.923,27735.0
2022-06-24 15:00:00,37.07,37.08,36.99,37.03,40603.0,32.923,32.9318,32.8519,32.8874,40603.0
2022-06-24 15:30:00,37.04,37.09,36.89,37.02,223381.0,32.8963,32.9407,32.7631,32.8786,223381.0
2022-06-27 09:30:00,37.17,37.42,36.61,36.63,23699.0,33.0118,33.2338,32.5144,32.5322,23699.0
2022-06-27 10:00:00,36.68,36.85,36.58,36.58,11379.0,32.5766,32.7276,32.4878,32.4878,11379.0
2022-06-27 10:30:00,36.59,37.07,36.59,37.0,14417.0,32.4967,32.923,32.4967,32.8608,14417.0
2022-06-27 11:00:00,37.03,37.13,36.89,37.04,15589.0,32.8874,32.9763,32.7631,32.8963,15589.0
2022-06-27 11:30:00,37.0,37.16,36.95,37.03,23721.0,32.8608,33.0029,32.8164,32.8874,23721.0
2022-06-27 12:00:00,37.04,37.06,36.81,36.81,14475.0,32.8963,32.9141,32.692,32.692,14475.0
2022-06-27 12:30:00,36.81,36.94,36.77,36.89,10596.0,32.692,32.8075,32.6565,32.7631,10596.0
2022-06-27 13:00:00,36.9,36.92,36.79,36.79,9666.0,32.772,32.7897,32.6743,32.6743,9666.0
2022-06-27 13:30:00,36.78,36.8,36.66,36.78,8973.0,32.6654,32.6832,32.5588,32.6654,8973.0
2022-06-27 14:00:00,36.76,36.86,36.72,36.79,11619.0,32.6476,32.7365,32.6121,32.6743,11619.0
2022-06-27 14:30:00,36.77,36.87,36.77,36.82,15019.0,32.6565,32.7453,32.6565,32.7009,15019.0
2022-06-27 15:00:00,36.8,36.86,36.67,36.81,21858.0,32.6832,32.7365,32.5677,32.692,21858.0
2022-06-27 15:30:00,36.79,36.82,36.67,36.81,100322.0,32.6743,32.7009,32.5677,32.692,100322.0
2022-06-28 09:30:00,37.24,37.73,37.24,37.68,26149.0,33.0739,33.5091,33.0739,33.4647,26149.0
2022-06-28 10:00:00,37.64,37.7,37.38,37.43,26812.0,33.4292,33.4825,33.1983,33.2427,26812.0
2022-06-28 10:30:00,37.41,37.43,37.24,37.4,35339.0,33.2249,33.2427,33.0739,33.216,35339.0
2022-06-28 11:00:00,37.37,37.46,36.91,36.95,23541.0,33.1894,33.2693,32.7809,32.8164,23541.0
2022-06-28 11:30:00,36.92,36.99,36.76,36.82,18197.0,32.7897,32.8519,32.6476,32.7009,18197.0
2022-06-28 12:00:00,36.82,36.96,36.8,36.95,21630.0,32.7009,32.8253,32.6832,32.8164,21630.0
2022-06-28 12:30:00,36.95,37.0,36.9,36.96,20601.0,32.8164,32.8608,32.772,32.8253,20601.0
2022-06-28 13:00:00,36.95,37.0,36.82,36.97,31600.0,32.8164,32.8608,32.7009,32.8341,31600.0
2022-06-28 13:30:00,36.99,37.1,36.97,37.05,52997.0,32.8519,32.9496,32.8341,32.9052,52997.0
2022-06-28 14:00:00,37.04,37.05,36.8,36.86,40277.0,32.8963,32.9052,32.6832,32.7365,40277.0
2022-06-28 14:30:00,36.86,36.93,36.8,36.82,121946.0,32.7365,32.7986,32.6832,32.7009,121946.0
2022-06-28 15:00:00,36.82,36.94,36.76,36.91,66172.0,32.7009,32.8075,32.6476,32.7809,66172.0
2022-06-28 15:30:00,36.91,36.94,36.81,36.82,267927.0,32.7809,32.8075,32.692,32.7009,267927.0
2022-06-29 09:30:00,37.07,37.07,36.34,36.44,23400.0,32.923,32.923,32.2746,32.3634,23400.0
2022-06-29 10:00:00,36.46,36.69,36.36,36.5,12173.0,32.3812,32.5855,32.2924,32.4167,12173.0
2022-06-29 10:30:00,36.51,36.66,36.41,36.46,15598.0,32.4256,32.5588,32.3368,32.3812,15598.0
2022-06-29 11:00:00,36.46,36.49,36.33,36.41,11506.0,32.3812,32.4078,32.2657,32.3368,11506.0
2022-06-29 11:30:00,36.41,36.58,36.39,36.57,34234.0,32.3368,32.4878,32.319,32.4789,34234.0
2022-06-29 12:00:00,36.57,36.57,36.35,36.39,26190.0,32.4789,32.4789,32.2835,32.319,26190.0
2022-06-29 12:30:00,36.38,36.5,36.31,36.48,10065.0,32.3102,32.4167,32.248,32.399,10065.0
2022-06-29 13:00:00,36.48,36.59,36.37,36.44,11704.0,32.399,32.4967,32.3013,32.3634,11704.0
2022-06-29 13:30:00,36.43,36.64,36.35,36.64,16899.0,32.3546,32.5411,32.2835,32.5411,16899.0
2022-06-29 14:00:00,36.64,36.7,36.57,36.64,13807.0,32.5411,32.5944,32.4789,32.5411,13807.0
2022-06-29 14:30:00,36.65,36.65,36.51,36.59,23758.0,32.5499,32.5499,32.4256,32.4967,23758.0
2022-06-29 15:00:00,36.58,36.66,36.49,36.65,37626.0,32.4878,32.5588,32.4078,32.5499,37626.0
2022-06-29 15:30:00,36.66,36.67,36.45,36.47,156635.0,32.5588,32.5677,32.3723,32.3901,156635.0
2022-06-30 09:30:00,35.67,35.75,35.2,35.28,51431.0,31.6796,31.7506,31.2622,31.3332,51431.0
2022-06-30 10:00:00,35.27,35.68,35.24,35.56,20903.0,31.3243,31.6885,31.2977,31.5819,20903.0
2022-06-30 10:30:00,35.61,35.79,35.57,35.76,21113.0,31.6263,31.7862,31.5908,31.7595,21113.0
2022-06-30 11:00:00,35.67,36.11,35.63,36.0,30647.0,31.6796,32.0704,31.6441,31.9727,30647.0
2022-06-30 11:30:00,36.02,36.19,35.97,36.17,17122.0,31.9904,32.1414,31.946,32.1236,17122.0
2022-06-30 12:00:00,36.2,36.53,36.13,36.52,15398.0,32.1503,32.4434,32.0881,32.4345,15398.0
2022-06-30 12:30:00,36.56,36.65,36.46,36.55,20187.0,32.47,32.5499,32.3812,32.4611,20187.0
2022-06-30 13:00:00,36.55,36.58,36.25,36.29,22230.0,32.4611,32.4878,32.1947,32.2302,22230.0
2022-06-30 13:30:00,36.3,36.42,36.28,36.34,8113.0,32.2391,32.3457,32.2213,32.2746,8113.0
2022-06-30 14:00:00,36.33,36.37,36.19,36.32,15545.0,32.2657,32.3013,32.1414,32.2569,15545.0
2022-06-30 14:30:00,36.32,36.33,36.05,36.09,25342.0,32.2569,32.2657,32.0171,32.0526,25342.0
2022-06-30 15:00:00,36.07,36.11,35.82,35.98,43913.0,32.0348,32.0704,31.8128,31.9549,43913.0
2022-06-30 15:30:00,35.97,36.09,35.85,36.04,150813.0,31.946,32.0526,31.8394,32.0082,150813.0
2022-07-01 09:30:00,35.78,36.81,35.76,36.76,40284.0,31.7773,32.692,31.7595,32.6476,40284.0
2022-07-01 10:00:00,36.76,36.77,35.84,35.91,14944.0,32.6476,32.6565,31.8306,31.8927,14944.0
2022-07-01 10:30:00,35.89,36.13,35.72,36.09,60002.0,31.875,32.0881,31.724,32.0526,60002.0
2022-07-01 11:00:00,36.08,36.35,36.07,36.23,16063.0,32.0437,32.2835,32.0348,32.1769,16063.0
2022-07-01 11:30:00,36.23,36.33,36.03,36.13,23212.0,32.1769,32.2657,31.9993,32.0881,23212.0
2022-07-01 12:00:00,36.16,36.45,36.08,36.45,47803.0,32.1148,32.3723,32.0437,32.3723,47803.0
2022-07-01 12:30:00,36.42,36.44,36.19,36.19,25067.0,32.3457,32.3634,32.1414,32.1414,25067.0
2022-07-01 13:00:00,36.18,36.47,36.18,36.47,26665.0,32.1325,32.3901,32.1325,32.3901,26665.0
2022-07-01 13:30:00,36.53,36.65,36.43,36.65,22565.0,32.4434,32.5499,32.3546,32.5499,22565.0
2022-07-01 14:00:00,36.65,36.88,36.59,36.76,38312.0,32.5499,32.7542,32.4967,32.6476,38312.0
2022-07-01 14:30:00,36.77,36.9,36.77,36.85,22118.0,32.6565,32.772,32.6565,32.7276,22118.0
2022-07-01 15:00:00,36.86,37.03,36.76,36.98,50107.0,32.7365,32.8874,32.6476,32.843,50107.0
2022-07-01 15:30:00,36.99,37.12,36.8,36.88,174721.0,32.8519,32.9674,32.6832,32.7542,174721.0
2022-07-05 09:30:00,35.98,36.46,35.68,35.8,73230.0,31.9549,32.3812,31.6885,31.795,73230.0
2022-07-05 10:00:00,35.8,36.06,35.68,36.06,22593.0,31.795,32.026,31.6885,32.026,22593.0
2022-07-05 10:30:00,36.08,36.57,36.08,36.44,38735.0,32.0437,32.4789,32.0437,32.3634,38735.0
2022-07-05 11:00:00,36.43,36.45,36.22,36.33,19221.0,32.3546,32.3723,32.1681,32.2657,19221.0
2022-07-05 11:30:00,36.33,36.47,36.22,36.43,21097.0,32.2657,32.3901,32.1681,32.3546,21097.0
2022-07-05 12:00:00,36.43,36.61,36.41,36.55,17846.0,32.3546,32.5144,32.3368,32.4611,17846.0
2022-07-05 12:30:00,36.56,36.59,36.41,36.55,23101.0,32.47,32.4967,32.3368,32.4611,23101.0
2022-07-05 13:00:00,36.54,36.72,36.47,36.57,37516.0,32.4523,32.6121,32.3901,32.4789,37516.0
2022-07-05 13:30:00,36.54,36.73,36.53,36.6,14863.0,32.4523,32.621,32.4434,32.5055,14863.0
2022-07-05 14:00:00,36.62,36.78,36.59,36.75,15868.0,32.5233,32.6654,32.4967,32.6388,15868.0
2022-07-05 14:30:00,36.78,36.88,36.7,36.78,44339.0,32.6654,32.7542,32.5944,32.6654,44339.0
2022-07-05 15:00:00,36.77,36.9,36.63,36.83,95997.0,32.6565,32.772,32.5322,32.7098,95997.0
2022-07-05 15:30:00,36.84,37.08,36.73,37.08,111138.0,32.7187,32.9318,32.621,32.9318,111138.0
2022-07-06 09:30:00,36.66,37.08,36.47,36.47,45327.0,32.5588,32.9318,32.3901,32.3901,45327.0
2022-07-06 10:00:00,36.43,36.59,36.3,36.56,50714.0,32.3546,32.4967,32.2391,32.47,50714.0
2022-07-06 10:30:00,36.55,36.58,36.28,36.36,24681.0,32.4611,32.4878,32.2213,32.2924,24681.0
2022-07-06 11:00:00,36.35,36.35,36.09,36.27,29958.0,32.2835,32.2835,32.0526,32.2125,29958.0
2022-07-06 11:30:00,36.29,36.44,36.16,36.44,16507.0,32.2302,32.3634,32.1148,32.3634,16507.0
2022-07-06 12:00:00,36.44,36.44,36.27,36.37,16780.0,32.3634,32.3634,32.2125,32.3013,16780.0
2022-07-06 12:30:00,36.39,36.42,36.31,36.41,43285.0,32.319,32.3457,32.248,32.3368,43285.0
2022-07-06 13:00:00,36.42,36.55,36.41,36.5,22029.0,32.3457,32.4611,32.3368,32.4167,22029.0
2022-07-06 13:30:00,36.48,36.61,36.43,36.57,28462.0,32.399,32.5144,32.3546,32.4789,28462.0
2022-07-06 14:00:00,36.55,36.62,36.35,36.56,39799.0,32.4611,32.5233,32.2835,32.47,39799.0
2022-07-06 14:30:00,36.61,36.81,36.58,36.63,32902.0,32.5144,32.692,32.4878,32.5322,32902.0
2022-07-06 15:00:00,36.63,36.75,36.55,36.69,25779.0,32.5322,32.6388,32.4611,32.5855,25779.0
2022-07-06 15:30:00,36.68,36.74,36.46,36.53,102876.0,32.5766,32.6299,32.3812,32.4434,102876.0
2022-07-07 09:30:00,36.99,37.37,36.84,36.99,90232.0,32.8519,33.1894,32.7187,32.8519,90232.0
2022-07-07 10:00:00,36.96,36.99,36.71,36.79,24923.0,32.8253,32.8519,32.6032,32.6743,24923.0
2022-07-07 10:30:00,36.82,37.09,36.81,37.02,17013.0,32.7009,32.9407,32.692,32.8786,17013.0
2022-07-07 11:00:00,37.02,37.15,37.01,37.13,16938.0,32.8786,32.994,32.8697,32.9763,16938.0
2022-07-07 11:30:00,37.11,37.12,37.01,37.04,18813.0,32.9585,32.9674,32.8697,32.8963,18813.0
2022-07-07 12:00:00,37.05,37.11,37.02,37.05,13051.0,32.9052,32.9585,32.8786,32.9052,13051.0
2022-07-07 12:30:00,37.05,37.08,36.95,36.95,14439.0,32.9052,32.9318,32.8164,32.8164,14439.0
2022-07-07 13:00:00,36.96,36.99,36.91,36.94,18712.0,32.8253,32.8519,32.7809,32.8075,18712.0
2022-07-07 13:30:00,36.93,37.03,36.92,36.98,23661.0,32.7986,32.8874,32.7897,32.843,23661.0
2022-07-07 14:00:00,36.96,37.02,36.91,36.98,40368.0,32.8253,32.8786,32.7809,32.843,40368.0
2022-07-07 14:30:00,36.98,36.98,36.82,36.97,25223.0,32.843,32.843,32.7009,32.8341,25223.0
2022-07-07 15:00:00,36.95,37.01,36.84,36.86,32501.0,32.8164,32.8697,32.7187,32.7365,32501.0
2022-07-07 15:30:00,36.86,37.0,36.77,36.97,166736.0,32.7365,32.8608,32.6565,32.8341,166736.0
2022-07-08 09:30:00,37.16,37.3,36.68,36.7,53400.0,33.0029,33.1272,32.5766,32.5944,53400.0
2022-07-08 10:00:00,36.67,37.05,36.54,37.0,52524.0,32.5677,32.9052,32.4523,32.8608,52524.0
2022-07-08 10:30:00,36.99,37.24,36.99,37.16,21261.0,32.8519,33.0739,32.8519,33.0029,21261.0
2022-07-08 11:00:00,37.16,37.25,37.08,37.13,25213.0,33.0029,33.0828,32.9318,32.9763,25213.0
2022-07-08 11:30:00,37.08,37.15,36.86,36.99,19308.0,32.9318,32.994,32.7365,32.8519,19308.0
2022-07-08 12:00:00,37.0,37.0,36.69,36.69,24349.0,32.8608,32.8608,32.5855,32.5855,24349.0
2022-07-08 12:30:00,36.7,36.73,36.61,36.69,20124.0,32.5944,32.621,32.5144,32.5855,20124.0
2022-07-08 13:00:00,36.72,36.72,36.61,36.72,13007.0,32.6121,32.6121,32.5144,32.6121,13007.0
2022-07-08 13:30:00,36.72,36.83,36.68,36.73,16376.0,32.6121,32.7098,32.5766,32.621,16376.0
2022-07-08 14:00:00,36.74,36.97,36.72,36.96,21299.0,32.6299,32.8341,32.6121,32.8253,21299.0
2022-07-08 14:30:00,36.96,37.01,36.89,36.97,21951.0,32.8253,32.8697,32.7631,32.8341,21951.0
2022-07-08 15:00:00,36.97,37.03,36.92,36.95,28729.0,32.8341,32.8874,32.7897,32.8164,28729.0
2022-07-08 15:30:00,36.96,36.99,36.82,36.86,160942.0,32.8253,32.8519,32.7009,32.7365,160942.0
2022-07-11 09:30:00,36.36,36.67,36.07,36.45,27301.0,32.2924,32.5677,32.0348,32.3723,27301.0
2022-07-11 10:00:00,36.48,36.66,36.33,36.37,19958.0,32.399,32.5588,32.2657,32.3013,19958.0
2022-07-11 10:30:00,36.38,36.41,36.05,36.05,34886.0,32.3102,32.3368,32.0171,32.0171,34886.0
2022-07-11 11:00:00,36.02,36.24,36.0,36.22,45542.0,31.9904,32.1858,31.9727,32.1681,45542.0
2022-07-11 11:30:00,36.23,36.31,36.15,36.17,20538.0,32.1769,32.248,32.1059,32.1236,20538.0
2022-07-11 12:00:00,36.16,36.2,36.09,36.12,12603.0,32.1148,32.1503,32.0526,32.0792,12603.0
2022-07-11 12:30:00,36.12,36.26,36.11,36.25,11127.0,32.0792,32.2036,32.0704,32.1947,11127.0
2022-07-11 13:00:00,36.21,36.33,36.21,36.32,14604.0,32.1592,32.2657,32.1592,32.2569,14604.0
2022-07-11 13:30:00,36.31,36.38,36.3,36.32,31026.0,32.248,32.3102,32.2391,32.2569,31026.0
2022-07-11 14:00:00,36.32,36.33,36.17,36.18,22037.0,32.2569,32.2657,32.1236,32.1325,22037.0
2022-07-11 14:30:00,36.19,36.24,36.08,36.08,18558.0,32.1414,32.1858,32.0437,32.0437,18558.0
2022-07-11 15:00:00,36.08,36.1,35.98,36.0,33876.0,32.0437,32.0615,31.9549,31.9727,33876.0
2022-07-11 15:30:00,36.0,36.07,35.96,36.05,200819.0,31.9727,32.0348,31.9371,32.0171,200819.0
2022-07-12 09:30:00,35.68,36.36,35.68,36.21,55733.0,31.6885,32.2924,31.6885,32.1592,55733.0
2022-07-12 10:00:00,36.23,36.56,36.08,36.44,43489.0,32.1769,32.47,32.0437,32.3634,43489.0
2022-07-12 10:30:00,36.49,36.71,36.48,36.71,33784.0,32.4078,32.6032,32.399,32.6032,33784.0
2022-07-12 11:00:00,36.72,36.9,36.63,36.83,30861.0,32.6121,32.772,32.5322,32.7098,30861.0
2022-07-12 11:30:00,36.86,37.0,36.8,36.85,36629.0,32.7365,32.8608,32.6832,32.7276,36629.0
2022-07-12 12:00:00,36.86,36.96,36.84,36.94,36806.0,32.7365,32.8253,32.7187,32.8075,36806.0
2022-07-12 12:30:00,36.95,37.01,36.81,36.85,36870.0,32.8164,32.8697,32.692,32.7276,36870.0
2022-07-12 13:00:00,36.87,36.9,36.7,36.75,20457.0,32.7453,32.772,32.5944,32.6388,20457.0
2022-07-12 13:30:00,36.75,36.86,36.75,36.79,18225.0,32.6388,32.7365,32.6388,32.6743,18225.0
2022-07-12 14:00:00,36.8,36.81,36.59,36.62,19388.0,32.6832,32.692,32.4967,32.5233,19388.0
2022-07-12 14:30:00,36.64,36.67,36.55,36.58,32424.0,32.5411,32.5677,32.4611,32.4878,32424.0
2022-07-12 15:00:00,36.57,36.57,36.32,36.38,47573.0,32.4789,32.4789,32.2569,32.3102,47573.0
2022-07-12 15:30:00,36.37,36.41,36.18,36.24,157927.0,32.3013,32.3368,32.1325,32.1858,157927.0
2022-07-13 09:30:00,36.24,36.24,35.58,35.63,53252.0,32.1858,32.1858,31.5996,31.6441,53252.0
2022-07-13 10:00:00,35.57,35.61,35.17,35.4,25271.0,31.5908,31.6263,31.2355,31.4398,25271.0
2022-07-13 10:30:00,35.45,35.58,35.41,35.42,31620.0,31.4842,31.5996,31.4487,31.4575,31620.0
2022-07-13 11:00:00,35.41,35.59,35.34,35.36,30133.0,31.4487,31.6085,31.3865,31.4043,30133.0
2022-07-13 11:30:00,35.34,35.37,35.18,35.31,54232.0,31.3865,31.4131,31.2444,31.3599,54232.0
2022-07-13 12:00:00,35.33,35.61,35.27,35.61,56872.0,31.3776,31.6263,31.3243,31.6263,56872.0
2022-07-13 12:30:00,35.57,35.63,35.51,35.57,18572.0,31.5908,31.6441,31.5375,31.5908,18572.0
2022-07-13 13:00:00,35.53,35.68,35.48,35.52,18791.0,31.5552,31.6885,31.5108,31.5464,18791.0
2022-07-13 13:30:00,35.51,35.6,35.46,35.58,23256.0,31.5375,31.6174,31.4931,31.5996,23256.0
2022-07-13 14:00:00,35.56,35.57,35.33,35.56,25294.0,31.5819,31.5908,31.3776,31.5819,25294.0
2022-07-13 14:30:00,35.58,35.7,35.56,35.7,24295.0,31.5996,31.7062,31.5819,31.7062,24295.0
2022-07-13 15:00:00,35.71,35.73,35.61,35.62,35073.0,31.7151,31.7329,31.6263,31.6352,35073.0
2022-07-13 15:30:00,35.63,35.64,35.52,35.57,152694.0,31.6441,31.6529,31.5464,31.5908,152694.0
2022-07-14 09:30:00,34.7,34.96,34.34,34.91,44915.0,30.8181,31.049,30.4984,31.0046,44915.0
2022-07-14 10:00:00,34.88,34.93,34.69,34.87,26654.0,30.978,31.0224,30.8092,30.9691,26654.0
2022-07-14 10:30:00,34.9,34.96,34.58,34.62,22341.0,30.9957,31.049,30.7115,30.747,22341.0
2022-07-14 11:00:00,34.65,34.8,34.58,34.73,22006.0,30.7737,30.9069,30.7115,30.8447,22006.0
2022-07-14 11:30:00,34.72,34.91,34.63,34.86,18538.0,30.8359,31.0046,30.7559,30.9602,18538.0
2022-07-14 12:00:00,34.89,34.9,34.64,34.67,16352.0,30.9868,30.9957,30.7648,30.7915,16352.0
2022-07-14 12:30:00,34.67,34.7,34.45,34.49,14463.0,30.7915,30.8181,30.5961,30.6316,14463.0
2022-07-14 13:00:00,34.47,34.55,34.4,34.52,20358.0,30.6138,30.6849,30.5517,30.6582,20358.0
2022-07-14 13:30:00,34.52,34.63,34.4,34.6,17472.0,30.6582,30.7559,30.5517,30.7293,17472.0
2022-07-14 14:00:00,34.6,34.84,34.59,34.83,17735.0,30.7293,30.9424,30.7204,30.9336,17735.0
2022-07-14 14:30:00,34.83,34.9,34.8,34.84,17271.0,30.9336,30.9957,30.9069,30.9424,17271.0
2022-07-14 15:00:00,34.85,34.88,34.73,34.83,47682.0,30.9513,30.978,30.8447,30.9336,47682.0
2022-07-14 15:30:00,34.84,34.85,34.61,34.69,186730.0,30.9424,30.9513,30.7382,30.8092,186730.0
2022-07-15 09:30:00,35.36,35.39,35.1,35.29,47082.0,31.4043,31.4309,31.1733,31.3421,47082.0
2022-07-15 10:00:00,35.46,35.84,35.46,35.82,40992.0,31.4931,31.8306,31.4931,31.8128,40992.0
2022-07-15 10:30:00,35.83,35.88,35.55,35.62,47127.0,31.8217,31.8661,31.573,31.6352,47127.0
2022-07-15 11:00:00,35.63,35.94,35.63,35.87,25915.0,31.6441,31.9194,31.6441,31.8572,25915.0
2022-07-15 11:30:00,35.85,36.0,35.83,35.97,13397.0,31.8394,31.9727,31.8217,31.946,13397.0
2022-07-15 12:00:00,35.96,36.03,35.83,35.9,80735.0,31.9371,31.9993,31.8217,31.8839,80735.0
2022-07-15 12:30:00,35.9,35.95,35.83,35.93,57303.0,31.8839,31.9283,31.8217,31.9105,57303.0
2022-07-15 13:00:00,35.94,36.1,35.88,36.1,35166.0,31.9194,32.0615,31.8661,32.0615,35166.0
2022-07-15 13:30:00,36.12,36.18,36.06,36.14,34681.0,32.0792,32.1325,32.026,32.097,34681.0
2022-07-15 14:00:00,36.16,36.26,36.06,36.18,56494.0,32.1148,32.2036,32.026,32.1325,56494.0
2022-07-15 14:30:00,36.18,36.25,36.14,36.18,46642.0,32.1325,32.1947,32.097,32.1325,46642.0
2022-07-15 15:00:00,36.18,36.27,36.13,36.13,46212.0,32.1325,32.2125,32.0881,32.0881,46212.0
2022-07-15 15:30:00,36.13,36.27,36.04,36.26,248347.0,32.0881,32.2125,32.0082,32.2036,248347.0
2022-07-18 09:30:00,36.88,37.45,36.88,37.33,115278.0,32.7542,33.2605,32.7542,33.1539,115278.0
2022-07-18 10:00:00,37.33,37.33,37.02,37.21,39493.0,33.1539,33.1539,32.8786,33.0473,39493.0
2022-07-18 10:30:00,37.25,37.4,37.24,37.37,48390.0,33.0828,33.216,33.0739,33.1894,48390.0
2022-07-18 11:00:00,37.38,37.39,37.13,37.21,38069.0,33.1983,33.2072,32.9763,33.0473,38069.0
2022-07-18 11:30:00,37.2,37.36,37.17,37.34,25366.0,33.0384,33.1805,33.0118,33.1628,25366.0
2022-07-18 12:00:00,37.35,37.37,37.25,37.29,22178.0,33.1716,33.1894,33.0828,33.1184,22178.0
2022-07-18 12:30:00,37.29,37.32,37.02,37.02,44581.0,33.1184,33.145,32.8786,32.8786,44581.0
2022-07-18 13:00:00,37.04,37.16,36.98,37.1,17985.0,32.8963,33.0029,32.843,32.9496,17985.0
2022-07-18 13:30:00,37.1,37.1,36.94,36.94,28047.0,32.9496,32.9496,32.8075,32.8075,28047.0
2022-07-18 14:00:00,36.93,37.02,36.72,36.74,24496.0,32.7986,32.8786,32.6121,32.6299,24496.0
2022-07-18 14:30:00,36.74,36.8,36.61,36.66,25055.0,32.6299,32.6832,32.5144,32.5588,25055.0
2022-07-18 15:00:00,36.66,36.82,36.64,36.71,32827.0,32.5588,32.7009,32.5411,32.6032,32827.0
2022-07-18 15:30:00,36.7,36.84,36.58,36.76,151385.0,32.5944,32.7187,32.4878,32.6476,151385.0
2022-07-19 09:30:00,37.43,37.89,37.43,37.73,33856.0,33.2427,33.6512,33.2427,33.5091,33856.0
2022-07-19 10:00:00,37.75,38.37,37.71,38.36,104599.0,33.5269,34.0775,33.4914,34.0686,104599.0
2022-07-19 10:30:00,38.36,38.37,38.15,38.16,100400.0,34.0686,34.0775,33.8821,33.891,100400.0
2022-07-19 11:00:00,38.16,38.35,38.16,38.27,51298.0,33.891,34.0598,33.891,33.9887,51298.0
2022-07-19 11:30:00,38.28,38.38,38.28,38.37,38379.0,33.9976,34.0864,33.9976,34.0775,38379.0
2022-07-19 12:00:00,38.38,38.41,38.21,38.38,54166.0,34.0864,34.1131,33.9354,34.0864,54166.0
2022-07-19 12:30:00,38.39,38.52,38.38,38.44,37440.0,34.0953,34.2108,34.0864,34.1397,37440.0
2022-07-19 13:00:00,38.45,38.51,38.34,38.44,36939.0,34.1486,34.2019,34.0509,34.1397,36939.0
2022-07-19 13:30:00,38.45,38.63,38.43,38.59,50366.0,34.1486,34.3084,34.1308,34.2729,50366.0
2022-07-19 14:00:00,38.59,38.65,38.47,38.47,58077.0,34.2729,34.3262,34.1663,34.1663,58077.0
2022-07-19 14:30:00,38.47,38.52,38.39,38.45,50576.0,34.1663,34.2108,34.0953,34.1486,50576.0
2022-07-19 15:00:00,38.47,38.55,38.46,38.52,55051.0,34.1663,34.2374,34.1575,34.2108,55051.0
2022-07-19 15:30:00,38.51,38.55,38.34,38.38,258514.0,34.2019,34.2374,34.0509,34.0864,258514.0
2022-07-20 09:30:00,38.29,38.64,38.29,38.36,62367.0,34.0065,34.3173,34.0065,34.0686,62367.0
2022-07-20 10:00:00,38.38,38.61,38.24,38.61,53904.0,34.0864,34.2907,33.9621,34.2907,53904.0
2022-07-20 10:30:00,38.59,39.01,38.59,38.95,69047.0,34.2729,34.6459,34.2729,34.5926,69047.0
2022-07-20 11:00:00,38.94,38.97,38.68,38.81,71769.0,34.5838,34.6104,34.3529,34.4683,71769.0
2022-07-20 11:30:00,38.82,38.98,38.76,38.94,47001.0,34.4772,34.6193,34.4239,34.5838,47001.0
2022-07-20 12:00:00,38.93,39.06,38.84,38.86,97744.0,34.5749,34.6903,34.495,34.5127,97744.0
2022-07-20 12:30:00,38.86,38.9,38.62,38.64,51294.0,34.5127,34.5482,34.2996,34.3173,51294.0
2022-07-20 13:00:00,38.65,38.7,38.43,38.6,48199.0,34.3262,34.3706,34.1308,34.2818,48199.0
2022-07-20 13:30:00,38.59,38.69,38.47,38.5,30976.0,34.2729,34.3617,34.1663,34.193,30976.0
2022-07-20 14:00:00,38.49,38.72,38.49,38.72,27137.0,34.1841,34.3884,34.1841,34.3884,27137.0
2022-07-20 14:30:00,38.71,38.83,38.68,38.79,26964.0,34.3795,34.4861,34.3529,34.4505,26964.0
2022-07-20 15:00:00,38.78,38.91,38.76,38.85,45569.0,34.4417,34.5571,34.4239,34.5038,45569.0
2022-07-20 15:30:00,38.84,38.9,38.71,38.89,403047.0,34.495,34.5482,34.3795,34.5394,403047.0
2022-07-21 09:30:00,39.0,39.78,39.0,39.19,166724.0,34.6371,35.3298,34.6371,34.8058,166724.0
2022-07-21 10:00:00,39.21,39.21,38.65,38.74,78534.0,34.8236,34.8236,34.3262,34.4061,78534.0
2022-07-21 10:30:00,38.73,38.91,38.64,38.78,123725.0,34.3973,34.5571,34.3173,34.4417,123725.0
2022-07-21 11:00:00,38.76,38.9,38.7,38.87,45544.0,34.4239,34.5482,34.3706,34.5216,45544.0
2022-07-21 11:30:00,38.88,39.28,38.82,39.13,91007.0,34.5305,34.8857,34.4772,34.7525,91007.0
2022-07-21 12:00:00,39.11,39.4,39.11,39.39,56803.0,34.7347,34.9923,34.7347,34.9834,56803.0
2022-07-21 12:30:00,39.37,39.5,39.33,39.47,49097.0,34.9657,35.0811,34.9301,35.0545,49097.0
2022-07-21 13:00:00,39.48,39.53,39.33,39.43,78902.0,35.0634,35.1078,34.9301,35.0189,78902.0
2022-07-21 13:30:00,39.42,39.44,39.24,39.3,64992.0,35.0101,35.0278,34.8502,34.9035,64992.0
2022-07-21 14:00:00,39.31,39.32,39.18,39.26,40476.0,34.9124,34.9213,34.7969,34.868,40476.0
2022-07-21 14:30:00,39.25,39.33,39.02,39.03,66106.0,34.8591,34.9301,34.6548,34.6637,66106.0
2022-07-21 15:00:00,39.04,39.32,39.03,39.28,66382.0,34.6726,34.9213,34.6637,34.8857,66382.0
2022-07-21 15:30:00,39.27,39.53,39.21,39.5,208174.0,34.8768,35.1078,34.8236,35.0811,208174.0
2022-07-22 09:30:00,39.9,40.2,39.18,39.29,134313.0,35.4364,35.7028,34.7969,34.8946,134313.0
2022-07-22 10:00:00,39.29,39.66,39.29,39.65,61325.0,34.8946,35.2232,34.8946,35.2143,61325.0
2022-07-22 10:30:00,39.65,39.92,39.64,39.85,47074.0,35.2143,35.4541,35.2055,35.392,47074.0
2022-07-22 11:00:00,39.86,39.99,39.79,39.82,41726.0,35.4008,35.5163,35.3387,35.3653,41726.0
2022-07-22 11:30:00,39.82,39.86,39.66,39.69,48276.0,35.3653,35.4008,35.2232,35.2499,48276.0
2022-07-22 12:00:00,39.69,39.71,39.57,39.67,31357.0,35.2499,35.2676,35.1433,35.2321,31357.0
2022-07-22 12:30:00,39.67,39.73,39.56,39.57,33132.0,35.2321,35.2854,35.1344,35.1433,33132.0
2022-07-22 13:00:00,39.57,39.57,39.4,39.43,89670.0,35.1433,35.1433,34.9923,35.0189,89670.0
2022-07-22 13:30:00,39.41,39.44,39.34,39.36,78590.0,35.0012,35.0278,34.939,34.9568,78590.0
2022-07-22 14:00:00,39.36,39.37,39.15,39.22,128220.0,34.9568,34.9657,34.7703,34.8324,128220.0
2022-07-22 14:30:00,39.21,39.26,39.14,39.14,58597.0,34.8236,34.868,34.7614,34.7614,58597.0
2022-07-22 15:00:00,39.12,39.2,39.1,39.17,52888.0,34.7436,34.8147,34.7259,34.788,52888.0
2022-07-22 15:30:00,39.14,39.22,39.01,39.18,154569.0,34.7614,34.8324,34.6459,34.7969,154569.0
2022-07-25 09:30:00,39.55,39.85,39.17,39.79,31508.0,35.1255,35.392,34.788,35.3387,31508.0
2022-07-25 10:00:00,39.78,40.09,39.74,39.96,46457.0,35.3298,35.6051,35.2943,35.4897,46457.0
2022-07-25 10:30:00,39.96,40.08,39.89,39.96,70232.0,35.4897,35.5962,35.4275,35.4897,70232.0
2022-07-25 11:00:00,39.93,40.13,39.89,40.13,42886.0,35.463,35.6406,35.4275,35.6406,42886.0
2022-07-25 11:30:00,40.13,40.29,40.08,40.27,24875.0,35.6406,35.7827,35.5962,35.765,24875.0
2022-07-25 12:00:00,40.26,40.3,40.13,40.25,141728.0,35.7561,35.7916,35.6406,35.7472,141728.0
2022-07-25 12:30:00,40.25,40.41,40.24,40.4,61262.0,35.7472,35.8893,35.7383,35.8804,61262.0
2022-07-25 13:00:00,40.41,40.42,40.23,40.33,49146.0,35.8893,35.8982,35.7295,35.8183,49146.0
2022-07-25 13:30:00,40.34,40.38,40.21,40.27,58946.0,35.8271,35.8627,35.7117,35.765,58946.0
2022-07-25 14:00:00,40.27,40.34,40.25,40.32,44952.0,35.765,35.8271,35.7472,35.8094,44952.0
2022-07-25 14:30:00,40.33,40.43,40.3,40.31,46630.0,35.8183,35.9071,35.7916,35.8005,46630.0
2022-07-25 15:00:00,40.32,40.43,40.25,40.38,73884.0,35.8094,35.9071,35.7472,35.8627,73884.0
2022-07-25 15:30:00,40.38,40.59,40.3,40.48,263769.0,35.8627,36.0492,35.7916,35.9515,263769.0
2022-07-26 09:30:00,40.12,40.47,39.93,40.1,38483.0,35.6318,35.9426,35.463,35.614,38483.0
2022-07-26 10:00:00,40.08,40.17,39.86,40.01,58698.0,35.5962,35.6762,35.4008,35.5341,58698.0
2022-07-26 10:30:00,40.02,40.16,39.98,40.14,72783.0,35.5429,35.6673,35.5074,35.6495,72783.0
2022-07-26 11:00:00,40.14,40.19,39.71,39.71,36698.0,35.6495,35.6939,35.2676,35.2676,36698.0
2022-07-26 11:30:00,39.69,39.69,39.46,39.48,38698.0,35.2499,35.2499,35.0456,35.0634,38698.0
2022-07-26 12:00:00,39.45,39.59,39.39,39.41,29939.0,35.0367,35.161,34.9834,35.0012,29939.0
2022-07-26 12:30:00,39.39,39.55,39.31,39.52,39674.0,34.9834,35.1255,34.9124,35.0989,39674.0
2022-07-26 13:00:00,39.51,39.69,39.47,39.66,31911.0,35.09,35.2499,35.0545,35.2232,31911.0
2022-07-26 13:30:00,39.64,39.64,39.5,39.58,40222.0,35.2055,35.2055,35.0811,35.1522,40222.0
2022-07-26 14:00:00,39.56,39.75,39.46,39.46,60780.0,35.1344,35.3031,35.0456,35.0456,60780.0
2022-07-26 14:30:00,39.45,39.55,39.41,39.51,30644.0,35.0367,35.1255,35.0012,35.09,30644.0
2022-07-26 15:00:00,39.51,39.58,39.43,39.56,49678.0,35.09,35.1522,35.0189,35.1344,49678.0
2022-07-26 15:30:00,39.56,39.65,39.42,39.46,166893.0,35.1344,35.2143,35.0101,35.0456,166893.0
2022-07-27 09:30:00,39.66,39.91,39.56,39.74,41785.0,35.2232,35.4453,35.1344,35.2943,41785.0
2022-07-27 10:00:00,39.7,39.79,39.54,39.76,34516.0,35.2587,35.3387,35.1166,35.312,34516.0
2022-07-27 10:30:00,39.75,39.9,39.75,39.88,40321.0,35.3031,35.4364,35.3031,35.4186,40321.0
2022-07-27 11:00:00,39.88,39.91,39.64,39.75,45872.0,35.4186,35.4453,35.2055,35.3031,45872.0
2022-07-27 11:30:00,39.76,39.84,39.74,39.82,18702.0,35.312,35.3831,35.2943,35.3653,18702.0
2022-07-27 12:00:00,39.81,39.81,39.7,39.71,20415.0,35.3564,35.3564,35.2587,35.2676,20415.0
2022-07-27 12:30:00,39.68,39.72,39.57,39.59,14986.0,35.241,35.2765,35.1433,35.161,14986.0
2022-07-27 13:00:00,39.6,39.62,39.5,39.54,21903.0,35.1699,35.1877,35.0811,35.1166,21903.0
2022-07-27 13:30:00,39.55,39.65,39.53,39.61,18941.0,35.1255,35.2143,35.1078,35.1788,18941.0
2022-07-27 14:00:00,39.59,39.71,39.51,39.56,21323.0,35.161,35.2676,35.09,35.1344,21323.0
2022-07-27 14:30:00,39.54,40.22,39.45,40.09,114031.0,35.1166,35.7206,35.0367,35.6051,114031.0
2022-07-27 15:00:00,40.11,40.42,40.09,40.4,54559.0,35.6229,35.8982,35.6051,35.8804,54559.0
2022-07-27 15:30:00,40.42,40.47,40.21,40.27,160283.0,35.8982,35.9426,35.7117,35.765,160283.0
2022-07-28 09:30:00,40.23,40.37,40.0,40.13,16131.0,35.7295,35.8538,35.5252,35.6406,16131.0
2022-07-28 10:00:00,40.15,40.15,39.5,39.53,14220.0,35.6584,35.6584,35.0811,35.1078,14220.0
2022-07-28 10:30:00,39.57,39.76,39.48,39.68,19032.0,35.1433,35.312,35.0634,35.241,19032.0
2022-07-28 11:00:00,39.7,39.8,39.58,39.77,21652.0,35.2587,35.3476,35.1522,35.3209,21652.0
2022-07-28 11:30:00,39.77,39.93,39.71,39.82,22966.0,35.3209,35.463,35.2676,35.3653,22966.0
2022-07-28 12:00:00,39.84,39.96,39.8,39.9,11587.0,35.3831,35.4897,35.3476,35.4364,11587.0
2022-07-28 12:30:00,39.91,39.93,39.8,39.93,7185.0,35.4453,35.463,35.3476,35.463,7185.0
2022-07-28 13:00:00,39.89,39.98,39.83,39.97,10302.0,35.4275,35.5074,35.3742,35.4985,10302.0
2022-07-28 13:30:00,39.98,40.02,39.96,39.98,20559.0,35.5074,35.5429,35.4897,35.5074,20559.0
2022-07-28 14:00:00,39.96,39.96,39.82,39.85,11498.0,35.4897,35.4897,35.3653,35.392,11498.0
2022-07-28 14:30:00,39.88,39.89,39.77,39.83,21266.0,35.4186,35.4275,35.3209,35.3742,21266.0
2022-07-28 15:00:00,39.82,39.95,39.82,39.93,27315.0,35.3653,35.4808,35.3653,35.463,27315.0
2022-07-28 15:30:00,39.93,40.01,39.87,39.91,132203.0,35.463,35.5341,35.4097,35.4453,132203.0
2022-07-29 09:30:00,39.91,40.51,39.91,40.5,28945.0,35.4453,35.9781,35.4453,35.9692,28945.0
2022-07-29 10:00:00,40.52,40.61,40.36,40.5,15118.0,35.987,36.0669,35.8449,35.9692,15118.0
2022-07-29 10:30:00,40.47,40.52,40.32,40.42,11052.0,35.9426,35.987,35.8094,35.8982,11052.0
2022-07-29 11:00:00,40.43,40.45,40.17,40.23,18671.0,35.9071,35.9248,35.6762,35.7295,18671.0
2022-07-29 11:30:00,40.25,40.38,40.23,40.33,9005.0,35.7472,35.8627,35.7295,35.8183,9005.0
2022-07-29 12:00:00,40.31,40.31,40.19,40.25,12165.0,35.8005,35.8005,35.6939,35.7472,12165.0
2022-07-29 12:30:00,40.27,40.37,40.26,40.32,11401.0,35.765,35.8538,35.7561,35.8094,11401.0
2022-07-29 13:00:00,40.31,40.41,40.31,40.36,9256.0,35.8005,35.8893,35.8005,35.8449,9256.0
2022-07-29 13:30:00,40.35,40.45,40.34,40.4,11528.0,35.836,35.9248,35.8271,35.8804,11528.0
2022-07-29 14:00:00,40.4,40.53,40.38,40.45,10292.0,35.8804,35.9959,35.8627,35.9248,10292.0
2022-07-29 14:30:00,40.46,40.52,40.45,40.51,18481.0,35.9337,35.987,35.9248,35.9781,18481.0
2022-07-29 15:00:00,40.52,40.59,40.49,40.56,21927.0,35.987,36.0492,35.9604,36.0225,21927.0
2022-07-29 15:30:00,40.55,40.57,40.37,40.39,127305.0,36.0137,36.0314,35.8538,35.8716,127305.0
2022-08-01 09:30:00,40.15,40.18,39.64,40.1,45222.0,35.6584,35.685,35.2055,35.614,45222.0
2022-08-01 10:00:00,40.13,40.38,39.95,40.05,21921.0,35.6406,35.8627,35.4808,35.5696,21921.0
2022-08-01 10:30:00,40.07,40.51,40.04,40.47,30370.0,35.5874,35.9781,35.5607,35.9426,30370.0
2022-08-01 11:00:00,40.46,40.49,40.25,40.38,14627.0,35.9337,35.9604,35.7472,35.8627,14627.0
2022-08-01 11:30:00,40.38,40.39,40.25,40.3,12893.0,35.8627,35.8716,35.7472,35.7916,12893.0
2022-08-01 12:00:00,40.29,40.41,40.2,40.4,19613.0,35.7827,35.8893,35.7028,35.8804,19613.0
2022-08-01 12:30:00,40.39,40.56,40.38,40.52,15754.0,35.8716,36.0225,35.8627,35.987,15754.0
2022-08-01 13:00:00,40.52,40.55,40.42,40.43,19390.0,35.987,36.0137,35.8982,35.9071,19390.0
2022-08-01 13:30:00,40.43,40.43,40.33,40.43,25958.0,35.9071,35.9071,35.8183,35.9071,25958.0
2022-08-01 14:00:00,40.42,40.63,40.37,40.59,34348.0,35.8982,36.0847,35.8538,36.0492,34348.0
2022-08-01 14:30:00,40.59,40.69,40.51,40.65,67469.0,36.0492,36.138,35.9781,36.1025,67469.0
2022-08-01 15:00:00,40.64,40.68,40.43,40.49,46490.0,36.0936,36.1291,35.9071,35.9604,46490.0
2022-08-01 15:30:00,40.49,40.52,40.27,40.35,140017.0,35.9604,35.987,35.765,35.836,140017.0
2022-08-02 09:30:00,40.2,40.2,39.66,39.89,20283.0,35.7028,35.7028,35.2232,35.4275,20283.0
2022-08-02 10:00:00,39.84,39.85,39.6,39.7,17361.0,35.3831,35.392,35.1699,35.2587,17361.0
2022-08-02 10:30:00,39.7,39.81,39.63,39.71,14128.0,35.2587,35.3564,35.1966,35.2676,14128.0
2022-08-02 11:00:00,39.66,39.98,39.65,39.97,11155.0,35.2232,35.5074,35.2143,35.4985,11155.0
2022-08-02 11:30:00,39.95,40.02,39.89,39.9,23291.0,35.4808,35.5429,35.4275,35.4364,23291.0
2022-08-02 12:00:00,39.89,40.08,39.89,40.0,26405.0,35.4275,35.5962,35.4275,35.5252,26405.0
2022-08-02 12:30:00,40.0,40.06,39.93,39.98,19313.0,35.5252,35.5785,35.463,35.5074,19313.0
2022-08-02 13:00:00,39.98,40.06,39.8,39.81,16636.0,35.5074,35.5785,35.3476,35.3564,16636.0
2022-08-02 13:30:00,39.79,39.79,39.68,39.73,19878.0,35.3387,35.3387,35.241,35.2854,19878.0
2022-08-02 14:00:00,39.72,39.77,39.62,39.76,25998.0,35.2765,35.3209,35.1877,35.312,25998.0
2022-08-02 14:30:00,39.76,39.89,39.74,39.82,26684.0,35.312,35.4275,35.2943,35.3653,26684.0
2022-08-02 15:00:00,39.82,39.84,39.62,39.83,32676.0,35.3653,35.3831,35.1877,35.3742,32676.0
2022-08-02 15:30:00,39.82,39.88,39.54,39.56,84421.0,35.3653,35.4186,35.1166,35.1344,84421.0
2022-08-03 09:30:00,39.76,39.76,39.43,39.58,26884.0,35.312,35.312,35.0189,35.1522,26884.0
2022-08-03 10:00:00,39.56,39.75,39.5,39.66,21911.0,35.1344,35.3031,35.0811,35.2232,21911.0
2022-08-03 10:30:00,39.67,39.72,39.49,39.58,28899.0,35.2321,35.2765,35.0722,35.1522,28899.0
2022-08-03 11:00:00,39.61,39.71,39.54,39.69,16704.0,35.1788,35.2676,35.1166,35.2499,16704.0
2022-08-03 11:30:00,39.68,39.81,39.65,39.78,10896.0,35.241,35.3564,35.2143,35.3298,10896.0
2022-08-03 12:00:00,39.77,39.78,39.69,39.73,10129.0,35.3209,35.3298,35.2499,35.2854,10129.0
2022-08-03 12:30:00,39.75,39.91,39.75,39.91,11008.0,35.3031,35.4453,35.3031,35.4453,11008.0
2022-08-03 13:00:00,39.92,40.0,39.89,39.99,6525.0,35.4541,35.5252,35.4275,35.5163,6525.0
2022-08-03 13:30:00,40.0,40.06,39.98,40.05,10777.0,35.5252,35.5785,35.5074,35.5696,10777.0
2022-08-03 14:00:00,40.04,40.13,40.03,40.1,12651.0,35.5607,35.6406,35.5518,35.614,12651.0
2022-08-03 14:30:00,40.1,40.13,40.03,40.05,12042.0,35.614,35.6406,35.5518,35.5696,12042.0
2022-08-03 15:00:00,40.03,40.09,39.98,40.05,20991.0,35.5518,35.6051,35.5074,35.5696,20991.0
2022-08-03 15:30:00,40.05,40.09,39.86,39.87,85802.0,35.5696,35.6051,35.4008,35.4097,85802.0
2022-08-04 09:30:00,39.77,39.77,39.39,39.52,18813.0,35.3209,35.3209,34.9834,35.0989,18813.0
2022-08-04 10:00:00,39.46,39.53,39.39,39.48,20929.0,35.0456,35.1078,34.9834,35.0634,20929.0
2022-08-04 10:30:00,39.51,39.56,39.32,39.36,23255.0,35.09,35.1344,34.9213,34.9568,23255.0
2022-08-04 11:00:00,39.37,39.51,39.37,39.41,25219.0,34.9657,35.09,34.9657,35.0012,25219.0
2022-08-04 11:30:00,39.43,39.46,39.27,39.37,12046.0,35.0189,35.0456,34.8768,34.9657,12046.0
2022-08-04 12:00:00,39.37,39.41,39.3,39.32,21754.0,34.9657,35.0012,34.9035,34.9213,21754.0
2022-08-04 12:30:00,39.33,39.37,39.28,39.33,9576.0,34.9301,34.9657,34.8857,34.9301,9576.0
2022-08-04 13:00:00,39.35,39.42,39.32,39.4,9464.0,34.9479,35.0101,34.9213,34.9923,9464.0
2022-08-04 13:30:00,39.39,39.44,39.36,39.38,13885.0,34.9834,35.0278,34.9568,34.9745,13885.0
2022-08-04 14:00:00,39.37,39.37,39.23,39.31,20290.0,34.9657,34.9657,34.8413,34.9124,20290.0
2022-08-04 14:30:00,39.29,39.31,39.13,39.22,21151.0,34.8946,34.9124,34.7525,34.8324,21151.0
2022-08-04 15:00:00,39.21,39.41,39.18,39.4,26543.0,34.8236,35.0012,34.7969,34.9923,26543.0
2022-08-04 15:30:00,39.4,39.48,39.32,39.37,95996.0,34.9923,35.0634,34.9213,34.9657,95996.0
2022-08-05 09:30:00,39.16,39.97,39.02,39.96,80273.0,34.7792,35.4985,34.6548,35.4897,80273.0
2022-08-05 10:00:00,39.98,40.19,39.97,40.08,14062.0,35.5074,35.6939,35.4985,35.5962,14062.0
2022-08-05 10:30:00,40.08,40.25,40.06,40.23,26551.0,35.5962,35.7472,35.5785,35.7295,26551.0
2022-08-05 11:00:00,40.24,40.3,39.94,39.94,29479.0,35.7383,35.7916,35.4719,35.4719,29479.0
2022-08-05 11:30:00,39.94,40.07,39.88,39.9,9832.0,35.4719,35.5874,35.4186,35.4364,9832.0
2022-08-05 12:00:00,39.88,40.24,39.88,40.21,16993.0,35.4186,35.7383,35.4186,35.7117,16993.0
2022-08-05 12:30:00,40.2,40.33,40.12,40.3,16102.0,35.7028,35.8183,35.6318,35.7916,16102.0
2022-08-05 13:00:00,40.3,40.37,40.19,40.19,18540.0,35.7916,35.8538,35.6939,35.6939,18540.0
2022-08-05 13:30:00,40.18,40.3,40.15,40.16,13494.0,35.685,35.7916,35.6584,35.6673,13494.0
2022-08-05 14:00:00,40.17,40.21,40.05,40.09,19062.0,35.6762,35.7117,35.5696,35.6051,19062.0
2022-08-05 14:30:00,40.05,40.21,40.05,40.19,11961.0,35.5696,35.7117,35.5696,35.6939,11961.0
2022-08-05 15:00:00,40.22,40.25,40.06,40.1,36701.0,35.7206,35.7472,35.5785,35.614,36701.0
2022-08-05 15:30:00,40.09,40.26,40.06,40.13,128510.0,35.6051,35.7561,35.5785,35.6406,128510.0
2022-08-08 09:30:00,40.36,40.77,40.21,40.67,117510.0,35.8449,36.209,35.7117,36.1202,117510.0
2022-08-08 10:00:00,40.66,40.77,40.4,40.5,66603.0,36.1113,36.209,35.8804,35.9692,66603.0
2022-08-08 10:30:00,40.49,40.65,40.49,40.6,26412.0,35.9604,36.1025,35.9604,36.0581,26412.0
2022-08-08 11:00:00,40.59,40.68,40.5,40.5,18540.0,36.0492,36.1291,35.9692,35.9692,18540.0
2022-08-08 11:30:00,40.51,40.54,40.29,40.49,14429.0,35.9781,36.0048,35.7827,35.9604,14429.0
2022-08-08 12:00:00,40.5,40.55,40.21,40.22,39737.0,35.9692,36.0137,35.7117,35.7206,39737.0
2022-08-08 12:30:00,40.21,40.45,40.19,40.44,11344.0,35.7117,35.9248,35.6939,35.916,11344.0
2022-08-08 13:00:00,40.43,40.49,40.31,40.31,16830.0,35.9071,35.9604,35.8005,35.8005,16830.0
2022-08-08 13:30:00,40.3,40.34,40.23,40.31,14461.0,35.7916,35.8271,35.7295,35.8005,14461.0
2022-08-08 14:00:00,40.3,40.3,40.17,40.18,13464.0,35.7916,35.7916,35.6762,35.685,13464.0
2022-08-08 14:30:00,40.19,40.22,40.07,40.18,18765.0,35.6939,35.7206,35.5874,35.685,18765.0
2022-08-08 15:00:00,40.17,40.26,40.11,40.24,17938.0,35.6762,35.7561,35.6229,35.7383,17938.0
2022-08-08 15:30:00,40.23,40.31,40.14,40.17,79275.0,35.7295,35.8005,35.6495,35.6762,79275.0
2022-08-09 09:30:00,40.17,40.26,39.81,40.05,42868.0,35.6762,35.7561,35.3564,35.5696,42868.0
2022-08-09 10:00:00,40.04,40.2,39.97,40.07,69013.0,35.5607,35.7028,35.4985,35.5874,69013.0
2022-08-09 10:30:00,40.09,40.19,40.08,40.09,21254.0,35.6051,35.6939,35.5962,35.6051,21254.0
2022-08-09 11:00:00,40.09,40.1,39.93,40.07,18286.0,35.6051,35.614,35.463,35.5874,18286.0
2022-08-09 11:30:00,40.05,40.05,39.88,39.91,7190.0,35.5696,35.5696,35.4186,35.4453,7190.0
2022-08-09 12:00:00,39.91,39.95,39.86,39.89,17074.0,35.4453,35.4808,35.4008,35.4275,17074.0
2022-08-09 12:30:00,39.88,39.97,39.86,39.97,9139.0,35.4186,35.4985,35.4008,35.4985,9139.0
2022-08-09 13:00:00,39.97,40.05,39.93,39.97,11111.0,35.4985,35.5696,35.463,35.4985,11111.0
2022-08-09 13:30:00,39.96,40.05,39.95,40.01,20409.0,35.4897,35.5696,35.4808,35.5341,20409.0
2022-08-09 14:00:00,40.01,40.04,39.92,39.94,11422.0,35.5341,35.5607,35.4541,35.4719,11422.0
2022-08-09 14:30:00,39.93,39.94,39.88,39.88,15042.0,35.463,35.4719,35.4186,35.4186,15042.0
2022-08-09 15:00:00,39.88,39.97,39.81,39.95,30329.0,35.4186,35.4985,35.3564,35.4808,30329.0
2022-08-09 15:30:00,39.95,40.11,39.83,40.09,118764.0,35.4808,35.6229,35.3742,35.6051,118764.0
2022-08-10 09:30:00,40.72,41.35,40.72,41.18,94304.0,36.1646,36.7242,36.1646,36.5732,94304.0
2022-08-10 10:00:00,41.18,41.21,40.99,41.12,29691.0,36.5732,36.5998,36.4044,36.5199,29691.0
2022-08-10 10:30:00,41.16,41.62,41.12,41.6,57178.0,36.5554,36.964,36.5199,36.9462,57178.0
2022-08-10 11:00:00,41.6,41.81,41.6,41.78,99745.0,36.9462,37.1327,36.9462,37.1061,99745.0
2022-08-10 11:30:00,41.79,41.87,41.66,41.7,45654.0,37.1149,37.186,36.9995,37.035,45654.0
2022-08-10 12:00:00,41.7,41.88,41.68,41.88,90535.0,37.035,37.1949,37.0172,37.1949,90535.0
2022-08-10 12:30:00,41.87,41.96,41.81,41.9,27600.0,37.186,37.2659,37.1327,37.2126,27600.0
2022-08-10 13:00:00,41.91,42.05,41.83,41.84,84492.0,37.2215,37.3458,37.1505,37.1593,84492.0
2022-08-10 13:30:00,41.86,41.89,41.83,41.85,50159.0,37.1771,37.2037,37.1505,37.1682,50159.0
2022-08-10 14:00:00,41.86,41.91,41.82,41.88,73253.0,37.1771,37.2215,37.1416,37.1949,73253.0
2022-08-10 14:30:00,41.88,42.0,41.87,41.95,71102.0,37.1949,37.3014,37.186,37.257,71102.0
2022-08-10 15:00:00,41.96,42.0,41.88,41.93,118352.0,37.2659,37.3014,37.1949,37.2393,118352.0
2022-08-10 15:30:00,41.94,42.12,41.91,42.11,488292.0,37.2482,37.408,37.2215,37.3991,488292.0
2022-08-11 09:30:00,42.64,42.94,42.61,42.73,82799.0,37.8698,38.1363,37.8432,37.9498,82799.0
2022-08-11 10:00:00,42.74,42.94,42.74,42.86,35449.0,37.9587,38.1363,37.9587,38.0652,35449.0
2022-08-11 10:30:00,42.87,43.05,42.82,42.93,30116.0,38.0741,38.234,38.0297,38.1274,30116.0
2022-08-11 11:00:00,42.92,42.92,42.59,42.73,24280.0,38.1185,38.1185,37.8254,37.9498,24280.0
2022-08-11 11:30:00,42.72,42.73,42.55,42.64,16708.0,37.9409,37.9498,37.7899,37.8698,16708.0
2022-08-11 12:00:00,42.66,42.84,42.52,42.75,59272.0,37.8876,38.0475,37.7633,37.9675,59272.0
2022-08-11 12:30:00,42.74,42.89,42.71,42.88,17642.0,37.9587,38.0919,37.932,38.083,17642.0
2022-08-11 13:00:00,42.89,42.9,42.73,42.76,18410.0,38.0919,38.1008,37.9498,37.9764,18410.0
2022-08-11 13:30:00,42.76,42.95,42.76,42.86,53455.0,37.9764,38.1452,37.9764,38.0652,53455.0
2022-08-11 14:00:00,42.85,42.87,42.77,42.82,25688.0,38.0564,38.0741,37.9853,38.0297,25688.0
2022-08-11 14:30:00,42.82,42.91,42.54,42.61,37685.0,38.0297,38.1096,37.781,37.8432,37685.0
2022-08-11 15:00:00,42.59,42.67,42.55,42.65,22633.0,37.8254,37.8965,37.7899,37.8787,22633.0
2022-08-11 15:30:00,42.66,42.67,42.46,42.56,126792.0,37.8876,37.8965,37.71,37.7988,126792.0
2022-08-12 09:30:00,42.85,43.03,42.62,42.68,22111.0,38.0564,38.2162,37.8521,37.9054,22111.0
2022-08-12 10:00:00,42.64,42.76,42.51,42.69,18182.0,37.8698,37.9764,37.7544,37.9143,18182.0
2022-08-12 10:30:00,42.71,42.8,42.66,42.8,15966.0,37.932,38.0119,37.8876,38.0119,15966.0
2022-08-12 11:00:00,42.8,43.1,42.74,43.09,18456.0,38.0119,38.2784,37.9587,38.2695,18456.0
2022-08-12 11:30:00,43.07,43.09,42.94,42.94,16658.0,38.2517,38.2695,38.1363,38.1363,16658.0
2022-08-12 12:00:00,42.94,43.11,42.94,43.1,17151.0,38.1363,38.2873,38.1363,38.2784,17151.0
2022-08-12 12:30:00,43.1,43.11,43.03,43.06,19948.0,38.2784,38.2873,38.2162,38.2429,19948.0
2022-08-12 13:00:00,43.07,43.14,43.07,43.11,20124.0,38.2517,38.3139,38.2517,38.2873,20124.0
2022-08-12 13:30:00,43.09,43.16,43.04,43.08,12524.0,38.2695,38.3317,38.2251,38.2606,12524.0
2022-08-12 14:00:00,43.08,43.21,43.07,43.21,35110.0,38.2606,38.3761,38.2517,38.3761,35110.0
2022-08-12 14:30:00,43.21,43.38,43.19,43.34,54846.0,38.3761,38.5271,38.3583,38.4915,54846.0
2022-08-12 15:00:00,43.34,43.44,43.31,43.4,40010.0,38.4915,38.5803,38.4649,38.5448,40010.0
2022-08-12 15:30:00,43.37,43.45,43.33,43.38,170841.0,38.5182,38.5892,38.4827,38.5271,170841.0
2022-08-15 09:30:00,42.85,43.06,42.84,43.05,24424.0,38.0564,38.2429,38.0475,38.234,24424.0
2022-08-15 10:00:00,43.05,43.09,42.81,42.91,25636.0,38.234,38.2695,38.0208,38.1096,25636.0
2022-08-15 10:30:00,42.91,43.11,42.91,42.99,11804.0,38.1096,38.2873,38.1096,38.1807,11804.0
2022-08-15 11:00:00,42.98,43.07,42.94,42.94,10253.0,38.1718,38.2517,38.1363,38.1363,10253.0
2022-08-15 11:30:00,42.97,43.32,42.97,43.25,14508.0,38.1629,38.4738,38.1629,38.4116,14508.0
2022-08-15 12:00:00,43.25,43.31,43.21,43.22,16121.0,38.4116,38.4649,38.3761,38.385,16121.0
2022-08-15 12:30:00,43.22,43.37,43.2,43.36,22544.0,38.385,38.5182,38.3672,38.5093,22544.0
2022-08-15 13:00:00,43.39,43.4,43.26,43.3,11740.0,38.5359,38.5448,38.4205,38.456,11740.0
2022-08-15 13:30:00,43.31,43.33,43.2,43.2,44255.0,38.4649,38.4827,38.3672,38.3672,44255.0
2022-08-15 14:00:00,43.21,43.26,43.13,43.23,75387.0,38.3761,38.4205,38.305,38.3938,75387.0
2022-08-15 14:30:00,43.24,43.28,43.16,43.16,60327.0,38.4027,38.4382,38.3317,38.3317,60327.0
2022-08-15 15:00:00,43.17,43.31,43.14,43.23,57046.0,38.3406,38.4649,38.3139,38.3938,57046.0
2022-08-15 15:30:00,43.24,43.34,43.12,43.31,121045.0,38.4027,38.4915,38.2961,38.4649,121045.0
2022-08-16 09:30:00,43.22,43.51,43.22,43.49,30054.0,38.385,38.6425,38.385,38.6248,30054.0
2022-08-16 10:00:00,43.5,43.64,43.35,43.61,33913.0,38.6336,38.758,38.5004,38.7313,33913.0
2022-08-16 10:30:00,43.62,43.7,43.56,43.65,38061.0,38.7402,38.8113,38.6869,38.7669,38061.0
2022-08-16 11:00:00,43.66,43.91,43.62,43.91,31581.0,38.7757,38.9978,38.7402,38.9978,31581.0
2022-08-16 11:30:00,43.9,43.94,43.82,43.9,27409.0,38.9889,39.0244,38.9178,38.9889,27409.0
2022-08-16 12:00:00,43.92,44.17,43.89,44.16,27106.0,39.0067,39.2287,38.98,39.2198,27106.0
2022-08-16 12:30:00,44.17,44.27,44.02,44.02,37825.0,39.2287,39.3175,39.0955,39.0955,37825.0
2022-08-16 13:00:00,44.04,44.21,44.03,44.18,36400.0,39.1132,39.2642,39.1043,39.2376,36400.0
2022-08-16 13:30:00,44.19,44.34,44.19,44.32,26877.0,39.2464,39.3797,39.2464,39.3619,26877.0
2022-08-16 14:00:00,44.31,44.4,44.28,44.33,30081.0,39.353,39.433,39.3264,39.3708,30081.0
2022-08-16 14:30:00,44.34,44.35,44.05,44.16,43433.0,39.3797,39.3885,39.1221,39.2198,43433.0
2022-08-16 15:00:00,44.16,44.24,44.1,44.19,48428.0,39.2198,39.2909,39.1665,39.2464,48428.0
2022-08-16 15:30:00,44.18,44.23,44.1,44.14,106520.0,39.2376,39.282,39.1665,39.202,106520.0
2022-08-17 09:30:00,43.46,43.73,43.17,43.53,26618.0,38.5981,38.8379,38.3406,38.6603,26618.0
2022-08-17 10:00:00,43.56,43.66,43.52,43.61,25568.0,38.6869,38.7757,38.6514,38.7313,25568.0
2022-08-17 10:30:00,43.61,43.69,43.51,43.56,30474.0,38.7313,38.8024,38.6425,38.6869,30474.0
2022-08-17 11:00:00,43.53,43.58,43.38,43.41,15236.0,38.6603,38.7047,38.5271,38.5537,15236.0
2022-08-17 11:30:00,43.42,43.49,43.16,43.17,14187.0,38.5626,38.6248,38.3317,38.3406,14187.0
2022-08-17 12:00:00,43.19,43.4,43.19,43.4,13132.0,38.3583,38.5448,38.3583,38.5448,13132.0
2022-08-17 12:30:00,43.38,43.51,43.36,43.47,16940.0,38.5271,38.6425,38.5093,38.607,16940.0
2022-08-17 13:00:00,43.47,43.59,43.45,43.59,12644.0,38.607,38.7136,38.5892,38.7136,12644.0
2022-08-17 13:30:00,43.59,43.62,43.49,43.58,14911.0,38.7136,38.7402,38.6248,38.7047,14911.0
2022-08-17 14:00:00,43.59,43.87,43.55,43.81,28815.0,38.7136,38.9622,38.678,38.909,28815.0
2022-08-17 14:30:00,43.84,43.93,43.64,43.68,20413.0,38.9356,39.0155,38.758,38.7935,20413.0
2022-08-17 15:00:00,43.66,43.75,43.55,43.68,18076.0,38.7757,38.8557,38.678,38.7935,18076.0
2022-08-17 15:30:00,43.66,43.69,43.56,43.57,99648.0,38.7757,38.8024,38.6869,38.6958,99648.0
2022-08-18 09:30:00,43.62,43.7,43.44,43.62,15356.0,38.7402,38.8113,38.5803,38.7402,15356.0
2022-08-18 10:00:00,43.64,43.82,43.63,43.79,11708.0,38.758,38.9178,38.7491,38.8912,11708.0
2022-08-18 10:30:00,43.81,43.9,43.74,43.82,13898.0,38.909,38.9889,38.8468,38.9178,13898.0
2022-08-18 11:00:00,43.82,43.82,43.69,43.77,12273.0,38.9178,38.9178,38.8024,38.8734,12273.0
2022-08-18 11:30:00,43.78,43.87,43.74,43.83,11839.0,38.8823,38.9622,38.8468,38.9267,11839.0
2022-08-18 12:00:00,43.82,43.82,43.67,43.67,8124.0,38.9178,38.9178,38.7846,38.7846,8124.0
2022-08-18 12:30:00,43.66,43.68,43.52,43.58,9881.0,38.7757,38.7935,38.6514,38.7047,9881.0
2022-08-18 13:00:00,43.59,43.76,43.59,43.76,12324.0,38.7136,38.8645,38.7136,38.8645,12324.0
2022-08-18 13:30:00,43.74,43.8,43.7,43.78,23009.0,38.8468,38.9001,38.8113,38.8823,23009.0
2022-08-18 14:00:00,43.8,43.91,43.78,43.9,14840.0,38.9001,38.9978,38.8823,38.9889,14840.0
2022-08-18 14:30:00,43.9,43.95,43.86,43.93,19330.0,38.9889,39.0333,38.9534,39.0155,19330.0
2022-08-18 15:00:00,43.92,44.06,43.91,44.05,23180.0,39.0067,39.131,38.9978,39.1221,23180.0
2022-08-18 15:30:00,44.05,44.08,43.96,44.06,90928.0,39.1221,39.1488,39.0422,39.131,90928.0
2022-08-19 09:30:00,43.53,43.69,43.45,43.52,26287.0,38.6603,38.8024,38.5892,38.6514,26287.0
2022-08-19 10:00:00,43.49,43.56,43.33,43.42,30093.0,38.6248,38.6869,38.4827,38.5626,30093.0
2022-08-19 10:30:00,43.42,43.53,43.25,43.26,17084.0,38.5626,38.6603,38.4116,38.4205,17084.0
2022-08-19 11:00:00,43.27,43.27,43.05,43.19,28106.0,38.4294,38.4294,38.234,38.3583,28106.0
2022-08-19 11:30:00,43.22,43.37,43.12,43.27,27224.0,38.385,38.5182,38.2961,38.4294,27224.0
2022-08-19 12:00:00,43.26,43.32,43.18,43.23,25373.0,38.4205,38.4738,38.3494,38.3938,25373.0
2022-08-19 12:30:00,43.18,43.46,43.18,43.42,17209.0,38.3494,38.5981,38.3494,38.5626,17209.0
2022-08-19 13:00:00,43.4,43.43,43.31,43.34,17228.0,38.5448,38.5715,38.4649,38.4915,17228.0
2022-08-19 13:30:00,43.33,43.33,43.23,43.31,17407.0,38.4827,38.4827,38.3938,38.4649,17407.0
2022-08-19 14:00:00,43.3,43.3,43.18,43.27,16595.0,38.456,38.456,38.3494,38.4294,16595.0
2022-08-19 14:30:00,43.27,43.32,43.22,43.24,9734.0,38.4294,38.4738,38.385,38.4027,9734.0
2022-08-19 15:00:00,43.24,43.39,43.17,43.38,15001.0,38.4027,38.5359,38.3406,38.5271,15001.0
2022-08-19 15:30:00,43.39,43.52,43.36,43.41,80141.0,38.5359,38.6514,38.5093,38.5537,80141.0
2022-08-22 09:30:00,42.65,42.65,42.23,42.39,34729.0,37.8787,37.8787,37.5057,37.6478,34729.0
2022-08-22 10:00:00,42.37,42.38,42.19,42.24,32778.0,37.63,37.6389,37.4702,37.5146,32778.0
2022-08-22 10:30:00,42.25,42.4,42.23,42.33,33521.0,37.5235,37.6567,37.5057,37.5945,33521.0
2022-08-22 11:00:00,42.36,42.52,42.36,42.44,27739.0,37.6212,37.7633,37.6212,37.6922,27739.0
2022-08-22 11:30:00,42.44,42.49,42.34,42.47,26603.0,37.6922,37.7366,37.6034,37.7189,26603.0
2022-08-22 12:00:00,42.51,42.51,42.36,42.36,13938.0,37.7544,37.7544,37.6212,37.6212,13938.0
2022-08-22 12:30:00,42.36,42.45,42.35,42.44,11561.0,37.6212,37.7011,37.6123,37.6922,11561.0
2022-08-22 13:00:00,42.45,42.46,42.32,42.33,14335.0,37.7011,37.71,37.5856,37.5945,14335.0
2022-08-22 13:30:00,42.33,42.33,42.24,42.24,29249.0,37.5945,37.5945,37.5146,37.5146,29249.0
2022-08-22 14:00:00,42.24,42.24,42.11,42.14,15161.0,37.5146,37.5146,37.3991,37.4258,15161.0
2022-08-22 14:30:00,42.13,42.13,41.97,42.02,29227.0,37.4169,37.4169,37.2748,37.3192,29227.0
2022-08-22 15:00:00,42.02,42.21,42.01,42.06,44072.0,37.3192,37.4879,37.3103,37.3547,44072.0
2022-08-22 15:30:00,42.06,42.15,41.97,42.08,109473.0,37.3547,37.4347,37.2748,37.3725,109473.0
2022-08-23 09:30:00,42.23,42.65,42.18,42.6,15861.0,37.5057,37.8787,37.4613,37.8343,15861.0
2022-08-23 10:00:00,42.6,42.76,42.54,42.61,22764.0,37.8343,37.9764,37.781,37.8432,22764.0
2022-08-23 10:30:00,42.62,42.68,42.45,42.45,21276.0,37.8521,37.9054,37.7011,37.7011,21276.0
2022-08-23 11:00:00,42.41,42.43,42.28,42.37,14799.0,37.6656,37.6833,37.5501,37.63,14799.0
2022-08-23 11:30:00,42.36,42.43,42.33,42.39,9380.0,37.6212,37.6833,37.5945,37.6478,9380.0
2022-08-23 12:00:00,42.39,42.39,42.26,42.29,10773.0,37.6478,37.6478,37.5324,37.559,10773.0
2022-08-23 12:30:00,42.27,42.37,42.26,42.33,10863.0,37.5412,37.63,37.5324,37.5945,10863.0
2022-08-23 13:00:00,42.34,42.35,42.26,42.27,10515.0,37.6034,37.6123,37.5324,37.5412,10515.0
2022-08-23 13:30:00,42.27,42.34,42.11,42.16,15093.0,37.5412,37.6034,37.3991,37.4435,15093.0
2022-08-23 14:00:00,42.14,42.27,42.12,42.24,25386.0,37.4258,37.5412,37.408,37.5146,25386.0
2022-08-23 14:30:00,42.24,42.24,42.12,42.16,16828.0,37.5146,37.5146,37.408,37.4435,16828.0
2022-08-23 15:00:00,42.16,42.17,42.1,42.14,13281.0,37.4435,37.4524,37.3903,37.4258,13281.0
2022-08-23 15:30:00,42.13,42.21,42.06,42.17,76191.0,37.4169,37.4879,37.3547,37.4524,76191.0
2022-08-24 09:30:00,42.03,42.26,41.86,42.04,17437.0,37.3281,37.5324,37.1771,37.337,17437.0
2022-08-24 10:00:00,42.05,42.14,41.96,42.1,10775.0,37.3458,37.4258,37.2659,37.3903,10775.0
2022-08-24 10:30:00,42.13,42.29,42.05,42.26,28228.0,37.4169,37.559,37.3458,37.5324,28228.0
2022-08-24 11:00:00,42.24,42.5,42.22,42.43,18865.0,37.5146,37.7455,37.4968,37.6833,18865.0
2022-08-24 11:30:00,42.44,42.51,42.4,42.44,14924.0,37.6922,37.7544,37.6567,37.6922,14924.0
2022-08-24 12:00:00,42.44,42.47,42.32,42.33,12914.0,37.6922,37.7189,37.5856,37.5945,12914.0
2022-08-24 12:30:00,42.32,42.34,42.13,42.17,20580.0,37.5856,37.6034,37.4169,37.4524,20580.0
2022-08-24 13:00:00,42.15,42.18,42.06,42.07,7670.0,37.4347,37.4613,37.3547,37.3636,7670.0
2022-08-24 13:30:00,42.06,42.07,42.01,42.05,10609.0,37.3547,37.3636,37.3103,37.3458,10609.0
2022-08-24 14:00:00,42.06,42.17,42.05,42.17,16934.0,37.3547,37.4524,37.3458,37.4524,16934.0
2022-08-24 14:30:00,42.16,42.17,42.08,42.12,40088.0,37.4435,37.4524,37.3725,37.408,40088.0
2022-08-24 15:00:00,42.11,42.24,42.1,42.21,33253.0,37.3991,37.5146,37.3903,37.4879,33253.0
2022-08-24 15:30:00,42.22,42.41,42.21,42.38,104827.0,37.4968,37.6656,37.4879,37.6389,104827.0
2022-08-25 09:30:00,42.47,42.85,42.43,42.85,15780.0,37.7189,38.0564,37.6833,38.0564,15780.0
2022-08-25 10:00:00,42.89,42.99,42.71,42.95,11637.0,38.0919,38.1807,37.932,38.1452,11637.0
2022-08-25 10:30:00,42.96,43.12,42.94,42.97,11573.0,38.154,38.2961,38.1363,38.1629,11573.0
2022-08-25 11:00:00,42.96,43.02,42.83,42.94,19138.0,38.154,38.2073,38.0386,38.1363,19138.0
2022-08-25 11:30:00,42.95,42.98,42.91,42.98,12381.0,38.1452,38.1718,38.1096,38.1718,12381.0
2022-08-25 12:00:00,42.97,42.97,42.75,42.81,13249.0,38.1629,38.1629,37.9675,38.0208,13249.0
2022-08-25 12:30:00,42.8,42.82,42.66,42.74,6970.0,38.0119,38.0297,37.8876,37.9587,6970.0
2022-08-25 13:00:00,42.73,42.8,42.73,42.78,12246.0,37.9498,38.0119,37.9498,37.9942,12246.0
2022-08-25 13:30:00,42.8,42.85,42.76,42.83,14533.0,38.0119,38.0564,37.9764,38.0386,14533.0
2022-08-25 14:00:00,42.82,42.87,42.78,42.84,17730.0,38.0297,38.0741,37.9942,38.0475,17730.0
2022-08-25 14:30:00,42.83,42.84,42.7,42.75,16832.0,38.0386,38.0475,37.9231,37.9675,16832.0
2022-08-25 15:00:00,42.75,42.89,42.73,42.84,24199.0,37.9675,38.0919,37.9498,38.0475,24199.0
2022-08-25 15:30:00,42.84,43.02,42.8,43.0,137762.0,38.0475,38.2073,38.0119,38.1896,137762.0
2022-08-26 09:30:00,43.0,43.23,42.94,43.07,26133.0,38.1896,38.3938,38.1363,38.2517,26133.0
2022-08-26 10:00:00,43.05,43.05,42.44,42.45,18153.0,38.234,38.234,37.6922,37.7011,18153.0
2022-08-26 10:30:00,42.44,42.44,42.13,42.29,14920.0,37.6922,37.6922,37.4169,37.559,14920.0
2022-08-26 11:00:00,42.25,42.25,41.97,42.06,18909.0,37.5235,37.5235,37.2748,37.3547,18909.0
2022-08-26 11:30:00,42.06,42.15,41.97,42.07,10978.0,37.3547,37.4347,37.2748,37.3636,10978.0
2022-08-26 12:00:00,42.05,42.06,41.89,41.92,14713.0,37.3458,37.3547,37.2037,37.2304,14713.0
2022-08-26 12:30:00,41.85,41.94,41.82,41.94,12949.0,37.1682,37.2482,37.1416,37.2482,12949.0
2022-08-26 13:00:00,41.93,41.97,41.85,41.9,12171.0,37.2393,37.2748,37.1682,37.2126,12171.0
2022-08-26 13:30:00,41.9,41.91,41.77,41.82,15336.0,37.2126,37.2215,37.0972,37.1416,15336.0
2022-08-26 14:00:00,41.82,41.87,41.71,41.82,18528.0,37.1416,37.186,37.0439,37.1416,18528.0
2022-08-26 14:30:00,41.81,41.86,41.7,41.72,17918.0,37.1327,37.1771,37.035,37.0528,17918.0
2022-08-26 15:00:00,41.72,41.78,41.67,41.71,31479.0,37.0528,37.1061,37.0084,37.0439,31479.0
2022-08-26 15:30:00,41.7,41.73,41.37,41.37,136631.0,37.035,37.0616,36.7419,36.7419,136631.0
2022-08-29 09:30:00,40.91,41.21,40.7,40.97,17080.0,36.3334,36.5998,36.1469,36.3867,17080.0
2022-08-29 10:00:00,40.93,41.09,40.87,40.92,18271.0,36.3511,36.4932,36.2979,36.3423,18271.0
2022-08-29 10:30:00,40.88,40.89,40.54,40.66,22250.0,36.3067,36.3156,36.0048,36.1113,22250.0
2022-08-29 11:00:00,40.66,41.01,40.64,40.95,15947.0,36.1113,36.4222,36.0936,36.3689,15947.0
2022-08-29 11:30:00,40.99,41.11,40.9,41.0,8969.0,36.4044,36.511,36.3245,36.4133,8969.0
2022-08-29 12:00:00,41.02,41.05,40.93,40.95,7441.0,36.4311,36.4577,36.3511,36.3689,7441.0
2022-08-29 12:30:00,40.94,41.04,40.83,40.96,17407.0,36.36,36.4488,36.2623,36.3778,17407.0
2022-08-29 13:00:00,40.96,40.97,40.83,40.88,20006.0,36.3778,36.3867,36.2623,36.3067,20006.0
2022-08-29 13:30:00,40.89,41.14,40.89,41.09,21864.0,36.3156,36.5377,36.3156,36.4932,21864.0
2022-08-29 14:00:00,41.08,41.08,40.89,40.9,13590.0,36.4844,36.4844,36.3156,36.3245,13590.0
2022-08-29 14:30:00,40.9,41.03,40.85,40.95,16536.0,36.3245,36.44,36.2801,36.3689,16536.0
2022-08-29 15:00:00,40.97,41.04,40.81,40.82,18384.0,36.3867,36.4488,36.2446,36.2534,18384.0
2022-08-29 15:30:00,40.81,40.9,40.64,40.64,121575.0,36.2446,36.3245,36.0936,36.0936,121575.0
2022-08-30 09:30:00,40.98,40.98,40.47,40.51,19179.0,36.3955,36.3955,35.9426,35.9781,19179.0
2022-08-30 10:00:00,40.47,40.52,40.31,40.41,10640.0,35.9426,35.987,35.8005,35.8893,10640.0
2022-08-30 10:30:00,40.41,40.47,40.0,40.27,26479.0,35.8893,35.9426,35.5252,35.765,26479.0
2022-08-30 11:00:00,40.35,40.42,40.2,40.34,34715.0,35.836,35.8982,35.7028,35.8271,34715.0
2022-08-30 11:30:00,40.36,40.51,40.34,40.46,13814.0,35.8449,35.9781,35.8271,35.9337,13814.0
2022-08-30 12:00:00,40.47,40.58,40.39,40.43,18645.0,35.9426,36.0403,35.8716,35.9071,18645.0
2022-08-30 12:30:00,40.45,40.45,40.26,40.27,17710.0,35.9248,35.9248,35.7561,35.765,17710.0
2022-08-30 13:00:00,40.27,40.28,40.04,40.12,19483.0,35.765,35.7739,35.5607,35.6318,19483.0
2022-08-30 13:30:00,40.11,40.23,40.02,40.19,12582.0,35.6229,35.7295,35.5429,35.6939,12582.0
2022-08-30 14:00:00,40.2,40.36,40.16,40.31,41106.0,35.7028,35.8449,35.6673,35.8005,41106.0
2022-08-30 14:30:00,40.31,40.45,40.31,40.4,13066.0,35.8005,35.9248,35.8005,35.8804,13066.0
2022-08-30 15:00:00,40.42,40.67,40.41,40.61,28015.0,35.8982,36.1202,35.8893,36.0669,28015.0
2022-08-30 15:30:00,40.61,40.74,40.56,40.61,129134.0,36.0669,36.1824,36.0225,36.0669,129134.0
2022-08-31 09:30:00,40.68,40.72,40.23,40.42,26254.0,36.1291,36.1646,35.7295,35.8982,26254.0
2022-08-31 10:00:00,40.43,40.57,40.35,40.35,14874.0,35.9071,36.0314,35.836,35.836,14874.0
2022-08-31 10:30:00,40.44,40.66,40.34,40.57,28603.0,35.916,36.1113,35.8271,36.0314,28603.0
2022-08-31 11:00:00,40.51,40.54,40.3,40.43,14872.0,35.9781,36.0048,35.7916,35.9071,14872.0
2022-08-31 11:30:00,40.41,40.54,40.4,40.54,9006.0,35.8893,36.0048,35.8804,36.0048,9006.0
2022-08-31 12:00:00,40.51,40.51,40.38,40.41,8057.0,35.9781,35.9781,35.8627,35.8893,8057.0
2022-08-31 12:30:00,40.39,40.44,40.33,40.37,9209.0,35.8716,35.916,35.8183,35.8538,9209.0
2022-08-31 13:00:00,40.39,40.49,40.29,40.33,17045.0,35.8716,35.9604,35.7827,35.8183,17045.0
2022-08-31 13:30:00,40.33,40.34,40.21,40.3,16976.0,35.8183,35.8271,35.7117,35.7916,16976.0
2022-08-31 14:00:00,40.3,40.36,40.24,40.26,10911.0,35.7916,35.8449,35.7383,35.7561,10911.0
2022-08-31 14:30:00,40.24,40.25,40.09,40.18,15567.0,35.7383,35.7472,35.6051,35.685,15567.0
2022-08-31 15:00:00,40.18,40.37,40.15,40.28,18946.0,35.685,35.8538,35.6584,35.7739,18946.0
2022-08-31 15:30:00,40.25,40.44,40.16,40.16,79450.0,35.7472,35.916,35.6673,35.6673,79450.0
2022-09-01 09:30:00,39.92,39.92,39.23,39.5,22298.0,35.4541,35.4541,34.8413,35.0811,22298.0
2022-09-01 10:00:00,39.5,39.6,39.25,39.58,11154.0,35.0811,35.1699,34.8591,35.1522,11154.0
2022-09-01 10:30:00,39.6,39.63,39.39,39.47,17347.0,35.1699,35.1966,34.9834,35.0545,17347.0
2022-09-01 11:00:00,39.48,39.7,39.43,39.57,12592.0,35.0634,35.2587,35.0189,35.1433,12592.0
2022-09-01 11:30:00,39.57,39.77,39.48,39.5,10525.0,35.1433,35.3209,35.0634,35.0811,10525.0
2022-09-01 12:00:00,39.52,39.63,39.5,39.56,8868.0,35.0989,35.1966,35.0811,35.1344,8868.0
2022-09-01 12:30:00,39.53,39.55,39.33,39.34,9411.0,35.1078,35.1255,34.9301,34.939,9411.0
2022-09-01 13:00:00,39.37,39.62,39.33,39.61,17881.0,34.9657,35.1877,34.9301,35.1788,17881.0
2022-09-01 13:30:00,39.61,39.62,39.47,39.48,11865.0,35.1788,35.1877,35.0545,35.0634,11865.0
2022-09-01 14:00:00,39.5,39.71,39.45,39.71,11334.0,35.0811,35.2676,35.0367,35.2676,11334.0
2022-09-01 14:30:00,39.72,39.77,39.61,39.72,9435.0,35.2765,35.3209,35.1788,35.2765,9435.0
2022-09-01 15:00:00,39.71,39.84,39.59,39.63,24134.0,35.2676,35.3831,35.161,35.1966,24134.0
2022-09-01 15:30:00,39.61,39.89,39.57,39.87,67523.0,35.1788,35.4275,35.1433,35.4097,67523.0
2022-09-02 09:30:00,40.42,40.49,39.95,40.17,20116.0,35.8982,35.9604,35.4808,35.6762,20116.0
2022-09-02 10:00:00,40.15,40.37,40.04,40.37,14115.0,35.6584,35.8538,35.5607,35.8538,14115.0
2022-09-02 10:30:00,40.4,40.55,40.4,40.51,13838.0,35.8804,36.0137,35.8804,35.9781,13838.0
2022-09-02 11:00:00,40.51,40.65,40.5,40.54,12266.0,35.9781,36.1025,35.9692,36.0048,12266.0
2022-09-02 11:30:00,40.56,40.74,40.46,40.67,38553.0,36.0225,36.1824,35.9337,36.1202,38553.0
2022-09-02 12:00:00,40.68,40.69,40.46,40.5,50349.0,36.1291,36.138,35.9337,35.9692,50349.0
2022-09-02 12:30:00,40.5,40.51,40.1,40.16,33500.0,35.9692,35.9781,35.614,35.6673,33500.0
2022-09-02 13:00:00,40.09,40.12,39.71,39.71,11446.0,35.6051,35.6318,35.2676,35.2676,11446.0
2022-09-02 13:30:00,39.7,39.8,39.58,39.66,18807.0,35.2587,35.3476,35.1522,35.2232,18807.0
2022-09-02 14:00:00,39.65,39.78,39.65,39.77,10308.0,35.2143,35.3298,35.2143,35.3209,10308.0
2022-09-02 14:30:00,39.76,39.8,39.62,39.63,9624.0,35.312,35.3476,35.1877,35.1966,9624.0
2022-09-02 15:00:00,39.61,39.79,39.54,39.61,16243.0,35.1788,35.3387,35.1166,35.1788,16243.0
2022-09-02 15:30:00,39.6,39.6,39.25,39.42,111510.0,35.1699,35.1699,34.8591,35.0101,111510.0
2022-09-06 09:30:00,39.71,39.71,38.56,38.69,20356.0,35.2676,35.2676,34.2463,34.3617,20356.0
2022-09-06 10:00:00,38.66,38.67,38.16,38.35,45312.0,34.3351,34.344,33.891,34.0598,45312.0
2022-09-06 10:30:00,38.35,38.65,38.18,38.57,39239.0,34.0598,34.3262,33.9088,34.2552,39239.0
2022-09-06 11:00:00,38.57,38.75,38.55,38.63,18830.0,34.2552,34.415,34.2374,34.3084,18830.0
2022-09-06 11:30:00,38.64,38.95,38.62,38.93,16768.0,34.3173,34.5926,34.2996,34.5749,16768.0
2022-09-06 12:00:00,38.93,38.97,38.55,38.57,55597.0,34.5749,34.6104,34.2374,34.2552,55597.0
2022-09-06 12:30:00,38.58,38.58,38.42,38.49,22930.0,34.264,34.264,34.1219,34.1841,22930.0
2022-09-06 13:00:00,38.47,38.48,38.17,38.18,24200.0,34.1663,34.1752,33.8999,33.9088,24200.0
2022-09-06 13:30:00,38.18,38.37,38.16,38.36,34129.0,33.9088,34.0775,33.891,34.0686,34129.0
2022-09-06 14:00:00,38.36,38.59,38.35,38.45,29051.0,34.0686,34.2729,34.0598,34.1486,29051.0
2022-09-06 14:30:00,38.45,38.45,38.29,38.32,16122.0,34.1486,34.1486,34.0065,34.0331,16122.0
2022-09-06 15:00:00,38.35,38.5,38.26,38.44,35401.0,34.0598,34.193,33.9798,34.1397,35401.0
2022-09-06 15:30:00,38.43,38.65,38.33,38.53,111706.0,34.1308,34.3262,34.042,34.2196,111706.0
2022-09-07 09:30:00,38.32,38.72,38.32,38.56,15791.0,34.0331,34.3884,34.0331,34.2463,15791.0
2022-09-07 10:00:00,38.6,38.77,38.5,38.69,23951.0,34.2818,34.4328,34.193,34.3617,23951.0
2022-09-07 10:30:00,38.71,38.98,38.71,38.95,17647.0,34.3795,34.6193,34.3795,34.5926,17647.0
2022-09-07 11:00:00,38.93,38.94,38.82,38.87,16054.0,34.5749,34.5838,34.4772,34.5216,16054.0
2022-09-07 11:30:00,38.86,38.92,38.79,38.86,15387.0,34.5127,34.566,34.4505,34.5127,15387.0
2022-09-07 12:00:00,38.87,38.93,38.81,38.9,12542.0,34.5216,34.5749,34.4683,34.5482,12542.0
2022-09-07 12:30:00,38.91,39.06,38.85,39.06,11952.0,34.5571,34.6903,34.5038,34.6903,11952.0
2022-09-07 13:00:00,39.06,39.22,39.05,39.2,13084.0,34.6903,34.8324,34.6815,34.8147,13084.0
2022-09-07 13:30:00,39.21,39.47,39.21,39.45,13844.0,34.8236,35.0545,34.8236,35.0367,13844.0
2022-09-07 14:00:00,39.46,39.56,39.45,39.56,12396.0,35.0456,35.1344,35.0367,35.1344,12396.0
2022-09-07 14:30:00,39.56,39.72,39.52,39.7,15607.0,35.1344,35.2765,35.0989,35.2587,15607.0
2022-09-07 15:00:00,39.72,39.81,39.67,39.77,15657.0,35.2765,35.3564,35.2321,35.3209,15657.0
2022-09-07 15:30:00,39.77,39.79,39.61,39.68,122965.0,35.3209,35.3387,35.1788,35.241,122965.0
2022-09-08 09:30:00,39.33,39.92,39.15,39.92,23332.0,34.9301,35.4541,34.7703,35.4541,23332.0
2022-09-08 10:00:00,39.92,40.5,39.92,40.47,41257.0,35.4541,35.9692,35.4541,35.9426,41257.0
2022-09-08 10:30:00,40.43,40.67,40.4,40.58,29481.0,35.9071,36.1202,35.8804,36.0403,29481.0
2022-09-08 11:00:00,40.6,40.67,40.46,40.48,8557.0,36.0581,36.1202,35.9337,35.9515,8557.0
2022-09-08 11:30:00,40.49,40.62,40.49,40.6,7524.0,35.9604,36.0758,35.9604,36.0581,7524.0
2022-09-08 12:00:00,40.57,40.57,40.25,40.41,20914.0,36.0314,36.0314,35.7472,35.8893,20914.0
2022-09-08 12:30:00,40.42,40.69,40.4,40.62,11862.0,35.8982,36.138,35.8804,36.0758,11862.0
2022-09-08 13:00:00,40.62,40.77,40.52,40.76,15137.0,36.0758,36.209,35.987,36.2002,15137.0
2022-09-08 13:30:00,40.77,40.83,40.69,40.8,21814.0,36.209,36.2623,36.138,36.2357,21814.0
2022-09-08 14:00:00,40.79,40.9,40.77,40.8,12333.0,36.2268,36.3245,36.209,36.2357,12333.0
2022-09-08 14:30:00,40.8,40.89,40.73,40.82,25749.0,36.2357,36.3156,36.1735,36.2534,25749.0
2022-09-08 15:00:00,40.83,41.01,40.74,40.98,17696.0,36.2623,36.4222,36.1824,36.3955,17696.0
2022-09-08 15:30:00,40.98,41.1,40.82,41.08,106846.0,36.3955,36.5021,36.2534,36.4844,106846.0
2022-09-09 09:30:00,41.36,41.68,41.36,41.68,16430.0,36.733,37.0172,36.733,37.0172,16430.0
2022-09-09 10:00:00,41.7,41.77,41.54,41.7,21850.0,37.035,37.0972,36.8929,37.035,21850.0
2022-09-09 10:30:00,41.69,41.77,41.59,41.67,10309.0,37.0261,37.0972,36.9373,37.0084,10309.0
2022-09-09 11:00:00,41.65,41.66,41.5,41.58,12575.0,36.9906,36.9995,36.8574,36.9284,12575.0
2022-09-09 11:30:00,41.58,41.72,41.49,41.72,12605.0,36.9284,37.0528,36.8485,37.0528,12605.0
2022-09-09 12:00:00,41.7,41.71,41.52,41.57,16789.0,37.035,37.0439,36.8751,36.9195,16789.0
2022-09-09 12:30:00,41.56,41.64,41.54,41.59,4307.0,36.9107,36.9817,36.8929,36.9373,4307.0
2022-09-09 13:00:00,41.57,41.69,41.54,41.61,7486.0,36.9195,37.0261,36.8929,36.9551,7486.0
2022-09-09 13:30:00,41.63,41.72,41.61,41.72,8756.0,36.9728,37.0528,36.9551,37.0528,8756.0
2022-09-09 14:00:00,41.72,41.78,41.66,41.76,6975.0,37.0528,37.1061,36.9995,37.0883,6975.0
2022-09-09 14:30:00,41.75,41.78,41.66,41.73,12520.0,37.0794,37.1061,36.9995,37.0616,12520.0
2022-09-09 15:00:00,41.72,41.84,41.71,41.72,10848.0,37.0528,37.1593,37.0439,37.0528,10848.0
2022-09-09 15:30:00,41.73,41.73,41.5,41.52,144002.0,37.0616,37.0616,36.8574,36.8751,144002.0
2022-09-12 09:30:00,41.76,42.54,41.75,42.52,51133.0,37.0883,37.781,37.0794,37.7633,51133.0
2022-09-12 10:00:00,42.55,42.57,42.32,42.5,39892.0,37.7899,37.8077,37.5856,37.7455,39892.0
2022-09-12 10:30:00,42.49,42.5,42.01,42.01,18560.0,37.7366,37.7455,37.3103,37.3103,18560.0
2022-09-12 11:00:00,42.04,42.06,41.94,42.05,13752.0,37.337,37.3547,37.2482,37.3458,13752.0
2022-09-12 11:30:00,42.02,42.07,41.77,41.81,21392.0,37.3192,37.3636,37.0972,37.1327,21392.0
2022-09-12 12:00:00,41.81,41.84,41.69,41.77,18769.0,37.1327,37.1593,37.0261,37.0972,18769.0
2022-09-12 12:30:00,41.76,41.9,41.73,41.89,10143.0,37.0883,37.2126,37.0616,37.2037,10143.0
2022-09-12 13:00:00,41.88,41.98,41.78,41.94,15406.0,37.1949,37.2837,37.1061,37.2482,15406.0
2022-09-12 13:30:00,41.96,41.98,41.86,41.95,10940.0,37.2659,37.2837,37.1771,37.257,10940.0
2022-09-12 14:00:00,41.95,41.95,41.8,41.83,18744.0,37.257,37.257,37.1238,37.1505,18744.0
2022-09-12 14:30:00,41.83,41.9,41.76,41.86,13830.0,37.1505,37.2126,37.0883,37.1771,13830.0
2022-09-12 15:00:00,41.88,41.96,41.81,41.81,27424.0,37.1949,37.2659,37.1327,37.1327,27424.0
2022-09-12 15:30:00,41.81,41.86,41.72,41.84,129073.0,37.1327,37.1771,37.0528,37.1593,129073.0
2022-09-13 09:30:00,40.78,41.11,40.73,41.02,23193.0,36.2179,36.511,36.1735,36.4311,23193.0
2022-09-13 10:00:00,40.88,40.93,40.7,40.73,14883.0,36.3067,36.3511,36.1469,36.1735,14883.0
2022-09-13 10:30:00,40.69,40.72,40.39,40.55,20645.0,36.138,36.1646,35.8716,36.0137,20645.0
2022-09-13 11:00:00,40.57,40.73,40.51,40.72,16081.0,36.0314,36.1735,35.9781,36.1646,16081.0
2022-09-13 11:30:00,40.72,40.75,40.52,40.62,11957.0,36.1646,36.1913,35.987,36.0758,11957.0
2022-09-13 12:00:00,40.66,40.8,40.64,40.67,8595.0,36.1113,36.2357,36.0936,36.1202,8595.0
2022-09-13 12:30:00,40.65,40.73,40.57,40.66,15564.0,36.1025,36.1735,36.0314,36.1113,15564.0
2022-09-13 13:00:00,40.64,40.7,40.5,40.54,48222.0,36.0936,36.1469,35.9692,36.0048,48222.0
2022-09-13 13:30:00,40.54,40.56,40.34,40.4,65789.0,36.0048,36.0225,35.8271,35.8804,65789.0
2022-09-13 14:00:00,40.41,40.47,40.33,40.34,40472.0,35.8893,35.9426,35.8183,35.8271,40472.0
2022-09-13 14:30:00,40.34,40.34,40.03,40.12,38487.0,35.8271,35.8271,35.5518,35.6318,38487.0
2022-09-13 15:00:00,40.13,40.15,39.97,39.98,56512.0,35.6406,35.6584,35.4985,35.5074,56512.0
2022-09-13 15:30:00,39.97,40.12,39.81,40.08,150850.0,35.4985,35.6318,35.3564,35.5962,150850.0
2022-09-14 09:30:00,39.78,39.96,39.63,39.91,44889.0,35.6343,35.7955,35.4999,35.7507,44889.0
2022-09-14 10:00:00,39.89,39.95,39.13,39.13,17796.0,35.7328,35.7866,35.052,35.052,17796.0
2022-09-14 10:30:00,39.09,39.69,39.09,39.62,20362.0,35.0162,35.5537,35.0162,35.491,20362.0
2022-09-14 11:00:00,39.65,39.65,39.49,39.53,20079.0,35.5178,35.5178,35.3745,35.4103,20079.0
2022-09-14 11:30:00,39.52,39.64,39.41,39.41,55214.0,35.4014,35.5089,35.3028,35.3028,55214.0
2022-09-14 12:00:00,39.43,39.49,39.35,39.36,11118.0,35.3208,35.3745,35.2491,35.2581,11118.0
2022-09-14 12:30:00,39.36,39.55,39.32,39.5,32112.0,35.2581,35.4283,35.2222,35.3835,32112.0
2022-09-14 13:00:00,39.5,39.57,39.41,39.57,58807.0,35.3835,35.4462,35.3028,35.4462,58807.0
2022-09-14 13:30:00,39.59,39.62,39.4,39.44,28204.0,35.4641,35.491,35.2939,35.3297,28204.0
2022-09-14 14:00:00,39.42,39.55,39.39,39.54,29534.0,35.3118,35.4283,35.2849,35.4193,29534.0
2022-09-14 14:30:00,39.55,39.58,39.39,39.4,25641.0,35.4283,35.4551,35.2849,35.2939,25641.0
2022-09-14 15:00:00,39.4,39.4,39.08,39.2,99374.0,35.2939,35.2939,35.0072,35.1147,99374.0
2022-09-14 15:30:00,39.2,39.45,39.02,39.45,269130.0,35.1147,35.3387,34.9535,35.3387,269130.0
2022-09-15 09:30:00,39.55,40.37,39.55,40.33,40401.0,35.4283,36.1628,35.4283,36.127,40401.0
2022-09-15 10:00:00,40.32,40.69,40.32,40.41,40406.0,36.118,36.4494,36.118,36.1986,40406.0
2022-09-15 10:30:00,40.39,40.58,40.24,40.31,50834.0,36.1807,36.3509,36.0463,36.109,50834.0
2022-09-15 11:00:00,40.3,40.42,40.08,40.28,28180.0,36.1001,36.2076,35.903,36.0822,28180.0
2022-09-15 11:30:00,40.27,40.42,40.18,40.28,17355.0,36.0732,36.2076,35.9926,36.0822,17355.0
2022-09-15 12:00:00,40.29,40.34,40.18,40.22,27115.0,36.0911,36.1359,35.9926,36.0284,27115.0
2022-09-15 12:30:00,40.2,40.48,40.2,40.48,13938.0,36.0105,36.2613,36.0105,36.2613,13938.0
2022-09-15 13:00:00,40.49,40.75,40.49,40.7,17122.0,36.2703,36.5032,36.2703,36.4584,17122.0
2022-09-15 13:30:00,40.7,40.73,40.41,40.42,41402.0,36.4584,36.4853,36.1986,36.2076,41402.0
2022-09-15 14:00:00,40.39,40.53,40.2,40.53,38459.0,36.1807,36.3061,36.0105,36.3061,38459.0
2022-09-15 14:30:00,40.52,40.56,40.24,40.26,35785.0,36.2972,36.333,36.0463,36.0643,35785.0
2022-09-15 15:00:00,40.25,40.27,40.01,40.08,53378.0,36.0553,36.0732,35.8403,35.903,53378.0
2022-09-15 15:30:00,40.08,40.4,40.05,40.28,180233.0,35.903,36.1897,35.8761,36.0822,180233.0
2022-09-16 09:30:00,39.85,39.85,38.98,39.03,170877.0,35.697,35.697,34.9177,34.9624,170877.0
2022-09-16 10:00:00,39.04,39.49,38.98,39.36,23123.0,34.9714,35.3745,34.9177,35.2581,23123.0
2022-09-16 10:30:00,39.36,39.57,39.35,39.4,30911.0,35.2581,35.4462,35.2491,35.2939,30911.0
2022-09-16 11:00:00,39.4,39.57,39.39,39.4,38592.0,35.2939,35.4462,35.2849,35.2939,38592.0
2022-09-16 11:30:00,39.4,39.43,39.27,39.34,21811.0,35.2939,35.3208,35.1774,35.2401,21811.0
2022-09-16 12:00:00,39.3,39.38,39.01,39.04,39692.0,35.2043,35.276,34.9445,34.9714,39692.0
2022-09-16 12:30:00,39.05,39.21,38.99,39.13,15550.0,34.9804,35.1237,34.9266,35.052,15550.0
2022-09-16 13:00:00,39.07,39.13,38.93,39.0,11872.0,34.9983,35.052,34.8729,34.9356,11872.0
2022-09-16 13:30:00,38.99,39.12,38.97,39.0,16672.0,34.9266,35.0431,34.9087,34.9356,16672.0
2022-09-16 14:00:00,38.98,39.12,38.88,39.09,38908.0,34.9177,35.0431,34.8281,35.0162,38908.0
2022-09-16 14:30:00,39.09,39.3,39.06,39.2,50582.0,35.0162,35.2043,34.9893,35.1147,50582.0
2022-09-16 15:00:00,39.19,39.31,39.1,39.17,35105.0,35.1058,35.2133,35.0252,35.0879,35105.0
2022-09-16 15:30:00,39.17,39.3,39.04,39.08,312447.0,35.0879,35.2043,34.9714,35.0072,312447.0
2022-09-19 09:30:00,38.54,39.95,38.5,39.94,51485.0,34.5235,35.7866,34.4877,35.7776,51485.0
2022-09-19 10:00:00,39.94,40.06,39.77,40.0,51983.0,35.7776,35.8851,35.6253,35.8314,51983.0
2022-09-19 10:30:00,40.01,40.26,39.95,39.99,30852.0,35.8403,36.0643,35.7866,35.8224,30852.0
2022-09-19 11:00:00,40.01,40.16,39.86,39.86,20003.0,35.8403,35.9747,35.7059,35.7059,20003.0
2022-09-19 11:30:00,39.85,39.96,39.81,39.84,18564.0,35.697,35.7955,35.6612,35.688,18564.0
2022-09-19 12:00:00,39.87,39.96,39.82,39.85,22664.0,35.7149,35.7955,35.6701,35.697,22664.0
2022-09-19 12:30:00,39.83,40.02,39.83,40.0,16102.0,35.6791,35.8493,35.6791,35.8314,16102.0
2022-09-19 13:00:00,40.01,40.08,39.95,40.08,17937.0,35.8403,35.903,35.7866,35.903,17937.0
2022-09-19 13:30:00,40.06,40.07,39.93,39.93,15092.0,35.8851,35.8941,35.7687,35.7687,15092.0
2022-09-19 14:00:00,39.96,40.01,39.87,39.91,18741.0,35.7955,35.8403,35.7149,35.7507,18741.0
2022-09-19 14:30:00,39.91,39.99,39.88,39.96,20523.0,35.7507,35.8224,35.7239,35.7955,20523.0
2022-09-19 15:00:00,39.96,40.2,39.95,40.15,32273.0,35.7955,36.0105,35.7866,35.9657,32273.0
2022-09-19 15:30:00,40.16,40.28,40.09,40.22,89237.0,35.9747,36.0822,35.912,36.0284,89237.0
2022-09-20 09:30:00,39.85,40.08,39.75,39.95,40621.0,35.697,35.903,35.6074,35.7866,40621.0
2022-09-20 10:00:00,39.95,39.99,39.78,39.9,25716.0,35.7866,35.8224,35.6343,35.7418,25716.0
2022-09-20 10:30:00,39.93,39.99,39.87,39.98,23024.0,35.7687,35.8224,35.7149,35.8134,23024.0
2022-09-20 11:00:00,39.97,40.15,39.93,40.1,48175.0,35.8045,35.9657,35.7687,35.9209,48175.0
2022-09-20 11:30:00,40.11,40.28,40.01,40.27,36444.0,35.9299,36.0822,35.8403,36.0732,36444.0
2022-09-20 12:00:00,40.27,40.31,40.15,40.17,26052.0,36.0732,36.109,35.9657,35.9836,26052.0
2022-09-20 12:30:00,40.17,40.17,40.05,40.08,13798.0,35.9836,35.9836,35.8761,35.903,13798.0
2022-09-20 13:00:00,40.08,40.08,39.89,39.91,20465.0,35.903,35.903,35.7328,35.7507,20465.0
2022-09-20 13:30:00,39.89,39.95,39.76,39.77,27965.0,35.7328,35.7866,35.6164,35.6253,27965.0
2022-09-20 14:00:00,39.77,39.94,39.77,39.88,59256.0,35.6253,35.7776,35.6253,35.7239,59256.0
2022-09-20 14:30:00,39.86,39.98,39.76,39.95,18912.0,35.7059,35.8134,35.6164,35.7866,18912.0
2022-09-20 15:00:00,39.94,40.14,39.92,40.11,38489.0,35.7776,35.9568,35.7597,35.9299,38489.0
2022-09-20 15:30:00,40.08,40.3,39.99,40.01,115095.0,35.903,36.1001,35.8224,35.8403,115095.0
2022-09-21 09:30:00,40.19,40.21,39.92,40.08,78188.0,36.0016,36.0195,35.7597,35.903,78188.0
2022-09-21 10:00:00,40.06,40.52,40.05,40.52,72303.0,35.8851,36.2972,35.8761,36.2972,72303.0
2022-09-21 10:30:00,40.54,40.54,40.24,40.35,13037.0,36.3151,36.3151,36.0463,36.1449,13037.0
2022-09-21 11:00:00,40.34,40.41,40.26,40.38,44569.0,36.1359,36.1986,36.0643,36.1718,44569.0
2022-09-21 11:30:00,40.39,40.48,40.32,40.41,12365.0,36.1807,36.2613,36.118,36.1986,12365.0
2022-09-21 12:00:00,40.41,40.43,40.3,40.33,11347.0,36.1986,36.2165,36.1001,36.127,11347.0
2022-09-21 12:30:00,40.34,40.43,40.34,40.4,66267.0,36.1359,36.2165,36.1359,36.1897,66267.0
2022-09-21 13:00:00,40.39,40.57,40.38,40.57,25848.0,36.1807,36.342,36.1718,36.342,25848.0
2022-09-21 13:30:00,40.58,40.78,40.57,40.78,34738.0,36.3509,36.5301,36.342,36.5301,34738.0
2022-09-21 14:00:00,40.71,40.72,39.83,39.95,27793.0,36.4674,36.4763,35.6791,35.7866,27793.0
2022-09-21 14:30:00,39.93,40.74,39.81,40.56,136616.0,35.7687,36.4942,35.6612,36.333,136616.0
2022-09-21 15:00:00,40.61,40.66,40.0,40.02,52503.0,36.3778,36.4226,35.8314,35.8493,52503.0
2022-09-21 15:30:00,40.0,40.11,39.62,39.63,233681.0,35.8314,35.9299,35.491,35.4999,233681.0
2022-09-22 09:30:00,39.84,39.86,38.7,38.79,40097.0,35.688,35.7059,34.6668,34.7475,40097.0
2022-09-22 10:00:00,38.78,38.93,38.64,38.83,76794.0,34.7385,34.8729,34.6131,34.7833,76794.0
2022-09-22 10:30:00,38.84,38.9,38.52,38.55,23693.0,34.7922,34.846,34.5056,34.5325,23693.0
2022-09-22 11:00:00,38.49,38.56,38.39,38.55,13288.0,34.4787,34.5414,34.3891,34.5325,13288.0
2022-09-22 11:30:00,38.56,38.71,38.5,38.54,15600.0,34.5414,34.6758,34.4877,34.5235,15600.0
2022-09-22 12:00:00,38.53,38.74,38.47,38.64,13908.0,34.5146,34.7027,34.4608,34.6131,13908.0
2022-09-22 12:30:00,38.6,38.61,38.52,38.53,15368.0,34.5773,34.5862,34.5056,34.5146,15368.0
2022-09-22 13:00:00,38.56,38.56,38.4,38.54,15565.0,34.5414,34.5414,34.3981,34.5235,15565.0
2022-09-22 13:30:00,38.55,38.66,38.49,38.55,20473.0,34.5325,34.631,34.4787,34.5325,20473.0
2022-09-22 14:00:00,38.56,38.56,38.26,38.34,46122.0,34.5414,34.5414,34.2727,34.3444,46122.0
2022-09-22 14:30:00,38.33,38.41,38.21,38.39,19384.0,34.3354,34.4071,34.2279,34.3891,19384.0
2022-09-22 15:00:00,38.4,38.8,38.39,38.48,65250.0,34.3981,34.7564,34.3891,34.4698,65250.0
2022-09-22 15:30:00,38.5,38.77,38.35,38.37,214447.0,34.4877,34.7295,34.3533,34.3712,214447.0
2022-09-23 09:30:00,37.73,37.91,37.5,37.5,22852.0,33.7979,33.9592,33.5919,33.5919,22852.0
2022-09-23 10:00:00,37.53,37.57,37.33,37.56,30473.0,33.6188,33.6546,33.4396,33.6456,30473.0
2022-09-23 10:30:00,37.57,37.63,37.41,37.48,19758.0,33.6546,33.7083,33.5113,33.574,19758.0
2022-09-23 11:00:00,37.48,37.64,37.43,37.54,13945.0,33.574,33.7173,33.5292,33.6277,13945.0
2022-09-23 11:30:00,37.57,37.59,37.33,37.47,23998.0,33.6546,33.6725,33.4396,33.565,23998.0
2022-09-23 12:00:00,37.46,37.47,37.34,37.35,48974.0,33.5561,33.565,33.4486,33.4575,48974.0
2022-09-23 12:30:00,37.36,37.4,37.24,37.39,38915.0,33.4665,33.5023,33.359,33.4934,38915.0
2022-09-23 13:00:00,37.43,37.51,37.23,37.24,11643.0,33.5292,33.6009,33.35,33.359,11643.0
2022-09-23 13:30:00,37.24,37.3,37.15,37.22,15226.0,33.359,33.4127,33.2784,33.3411,15226.0
2022-09-23 14:00:00,37.2,37.31,36.97,37.11,22471.0,33.3232,33.4217,33.1171,33.2425,22471.0
2022-09-23 14:30:00,37.08,37.13,36.95,36.97,25384.0,33.2157,33.2605,33.0992,33.1171,25384.0
2022-09-23 15:00:00,36.97,37.39,36.97,37.38,37667.0,33.1171,33.4934,33.1171,33.4844,37667.0
2022-09-23 15:30:00,37.41,37.74,37.36,37.7,267844.0,33.5113,33.8069,33.4665,33.7711,267844.0
2022-09-26 09:30:00,37.41,38.14,37.41,37.84,37889.0,33.5113,34.1652,33.5113,33.8965,37889.0
2022-09-26 10:00:00,37.84,38.17,37.59,38.11,36687.0,33.8965,34.1921,33.6725,34.1383,36687.0
2022-09-26 10:30:00,38.09,38.09,37.92,38.08,29335.0,34.1204,34.1204,33.9681,34.1115,29335.0
2022-09-26 11:00:00,38.07,38.12,37.61,37.63,41828.0,34.1025,34.1473,33.6904,33.7083,41828.0
2022-09-26 11:30:00,37.61,37.74,37.55,37.61,11563.0,33.6904,33.8069,33.6367,33.6904,11563.0
2022-09-26 12:00:00,37.58,37.66,37.44,37.45,12992.0,33.6636,33.7352,33.5381,33.5471,12992.0
2022-09-26 12:30:00,37.45,37.57,37.35,37.55,9807.0,33.5471,33.6546,33.4575,33.6367,9807.0
2022-09-26 13:00:00,37.55,37.57,37.2,37.25,13248.0,33.6367,33.6546,33.3232,33.368,13248.0
2022-09-26 13:30:00,37.24,37.5,37.24,37.31,18021.0,33.359,33.5919,33.359,33.4217,18021.0
2022-09-26 14:00:00,37.36,37.59,37.36,37.43,26981.0,33.4665,33.6725,33.4665,33.5292,26981.0
2022-09-26 14:30:00,37.43,37.77,37.41,37.72,18048.0,33.5292,33.8338,33.5113,33.789,18048.0
2022-09-26 15:00:00,37.7,37.75,37.55,37.59,31119.0,33.7711,33.8158,33.6367,33.6725,31119.0
2022-09-26 15:30:00,37.52,37.75,37.32,37.35,136401.0,33.6098,33.8158,33.4307,33.4575,136401.0
2022-09-27 09:30:00,37.65,38.08,37.6,37.84,36180.0,33.7263,34.1115,33.6815,33.8965,36180.0
2022-09-27 10:00:00,37.83,37.83,37.52,37.61,33359.0,33.8875,33.8875,33.6098,33.6904,33359.0
2022-09-27 10:30:00,37.6,37.82,37.6,37.66,18961.0,33.6815,33.8785,33.6815,33.7352,18961.0
2022-09-27 11:00:00,37.72,37.73,37.26,37.3,18650.0,33.789,33.7979,33.3769,33.4127,18650.0
2022-09-27 11:30:00,37.31,37.38,37.07,37.07,14780.0,33.4217,33.4844,33.2067,33.2067,14780.0
2022-09-27 12:00:00,37.05,37.09,36.77,36.83,21640.0,33.1888,33.2246,32.938,32.9917,21640.0
2022-09-27 12:30:00,36.79,36.9,36.6,36.71,11792.0,32.9559,33.0544,32.7857,32.8842,11792.0
2022-09-27 13:00:00,36.69,36.69,36.46,36.51,20296.0,32.8663,32.8663,32.6603,32.7051,20296.0
2022-09-27 13:30:00,36.5,36.58,36.44,36.56,14016.0,32.6961,32.7678,32.6424,32.7499,14016.0
2022-09-27 14:00:00,36.56,36.84,36.56,36.84,36141.0,32.7499,33.0007,32.7499,33.0007,36141.0
2022-09-27 14:30:00,36.83,37.18,36.77,37.12,37118.0,32.9917,33.3052,32.938,33.2515,37118.0
2022-09-27 15:00:00,37.1,37.11,36.94,36.99,42317.0,33.2336,33.2425,33.0903,33.135,42317.0
2022-09-27 15:30:00,37.0,37.11,36.82,37.1,142325.0,33.144,33.2425,32.9828,33.2336,142325.0
2022-09-28 09:30:00,37.36,37.64,37.09,37.64,19126.0,33.4665,33.7173,33.2246,33.7173,19126.0
2022-09-28 10:00:00,37.63,37.7,37.09,37.66,29948.0,33.7083,33.7711,33.2246,33.7352,29948.0
2022-09-28 10:30:00,37.71,37.88,37.59,37.68,28246.0,33.78,33.9323,33.6725,33.7531,28246.0
2022-09-28 11:00:00,37.66,37.89,37.63,37.82,24569.0,33.7352,33.9413,33.7083,33.8785,24569.0
2022-09-28 11:30:00,37.81,37.97,37.67,37.9,19396.0,33.8696,34.0129,33.7442,33.9502,19396.0
2022-09-28 12:00:00,37.9,38.0,37.8,37.81,18009.0,33.9502,34.0398,33.8606,33.8696,18009.0
2022-09-28 12:30:00,37.82,37.93,37.77,37.84,14553.0,33.8785,33.9771,33.8338,33.8965,14553.0
2022-09-28 13:00:00,37.84,38.0,37.8,37.89,19032.0,33.8965,34.0398,33.8606,33.9413,19032.0
2022-09-28 13:30:00,37.88,37.99,37.85,37.99,23515.0,33.9323,34.0308,33.9054,34.0308,23515.0
2022-09-28 14:00:00,37.98,38.04,37.8,37.86,48893.0,34.0219,34.0756,33.8606,33.9144,48893.0
2022-09-28 14:30:00,37.89,37.98,37.86,37.95,13650.0,33.9413,34.0219,33.9144,33.995,13650.0
2022-09-28 15:00:00,37.93,38.16,37.89,38.07,32292.0,33.9771,34.1831,33.9413,34.1025,32292.0
2022-09-28 15:30:00,38.09,38.17,37.92,37.95,148034.0,34.1204,34.1921,33.9681,33.995,148034.0
2022-09-29 09:30:00,37.33,37.6,36.78,36.91,48218.0,33.4396,33.6815,32.9469,33.0634,48218.0
2022-09-29 10:00:00,36.86,36.96,36.72,36.96,16799.0,33.0186,33.1082,32.8932,33.1082,16799.0
2022-09-29 10:30:00,36.94,37.16,36.82,37.12,16529.0,33.0903,33.2873,32.9828,33.2515,16529.0
2022-09-29 11:00:00,37.13,37.34,37.05,37.23,18897.0,33.2605,33.4486,33.1888,33.35,18897.0
2022-09-29 11:30:00,37.23,37.53,37.18,37.43,17506.0,33.35,33.6188,33.3052,33.5292,17506.0
2022-09-29 12:00:00,37.41,37.56,37.37,37.47,13462.0,33.5113,33.6456,33.4754,33.565,13462.0
2022-09-29 12:30:00,37.46,37.59,37.28,37.29,25377.0,33.5561,33.6725,33.3948,33.4038,25377.0
2022-09-29 13:00:00,37.26,37.29,37.18,37.26,20925.0,33.3769,33.4038,33.3052,33.3769,20925.0
2022-09-29 13:30:00,37.25,37.31,37.04,37.05,20610.0,33.368,33.4217,33.1798,33.1888,20610.0
2022-09-29 14:00:00,37.04,37.06,36.97,37.04,25146.0,33.1798,33.1978,33.1171,33.1798,25146.0
2022-09-29 14:30:00,36.99,37.14,36.94,36.97,22510.0,33.135,33.2694,33.0903,33.1171,22510.0
2022-09-29 15:00:00,36.98,37.26,36.97,37.13,34288.0,33.1261,33.3769,33.1171,33.2605,34288.0
2022-09-29 15:30:00,37.13,37.32,37.13,37.28,92825.0,33.2605,33.4307,33.2605,33.3948,92825.0
2022-09-30 09:30:00,37.49,37.77,37.08,37.71,17320.0,33.5829,33.8338,33.2157,33.78,17320.0
2022-09-30 10:00:00,37.71,37.74,37.37,37.47,24607.0,33.78,33.8069,33.4754,33.565,24607.0
2022-09-30 10:30:00,37.5,37.79,37.48,37.75,27153.0,33.5919,33.8517,33.574,33.8158,27153.0
2022-09-30 11:00:00,37.78,38.04,37.7,37.97,22354.0,33.8427,34.0756,33.7711,34.0129,22354.0
2022-09-30 11:30:00,37.91,37.94,37.68,37.76,19758.0,33.9592,33.986,33.7531,33.8248,19758.0
2022-09-30 12:00:00,37.75,37.77,37.61,37.72,17086.0,33.8158,33.8338,33.6904,33.789,17086.0
2022-09-30 12:30:00,37.7,38.04,37.7,38.03,39451.0,33.7711,34.0756,33.7711,34.0667,39451.0
2022-09-30 13:00:00,38.04,38.19,37.99,38.18,35719.0,34.0756,34.21,34.0308,34.201,35719.0
2022-09-30 13:30:00,38.16,38.19,37.94,37.95,52307.0,34.1831,34.21,33.986,33.995,52307.0
2022-09-30 14:00:00,37.94,38.01,37.8,37.89,76211.0,33.986,34.0487,33.8606,33.9413,76211.0
2022-09-30 14:30:00,37.9,37.98,37.72,37.84,87781.0,33.9502,34.0219,33.789,33.8965,87781.0
2022-09-30 15:00:00,37.84,37.99,37.69,37.83,62047.0,33.8965,34.0308,33.7621,33.8875,62047.0
2022-09-30 15:30:00,37.82,37.87,37.45,37.54,184797.0,33.8785,33.9233,33.5471,33.6277,184797.0
2022-10-03 09:30:00,38.0,38.04,37.05,37.52,37161.0,34.0398,34.0756,33.1888,33.6098,37161.0
2022-10-03 10:00:00,37.58,38.35,37.58,38.26,36479.0,33.6636,34.3533,33.6636,34.2727,36479.0
2022-10-03 10:30:00,38.27,38.42,38.09,38.36,37926.0,34.2817,34.416,34.1204,34.3623,37926.0
2022-10-03 11:00:00,38.36,38.56,38.3,38.38,79104.0,34.3623,34.5414,34.3085,34.3802,79104.0
2022-10-03 11:30:00,38.39,38.51,38.36,38.46,26283.0,34.3891,34.4966,34.3623,34.4518,26283.0
2022-10-03 12:00:00,38.45,38.64,38.45,38.5,46545.0,34.4429,34.6131,34.4429,34.4877,46545.0
2022-10-03 12:30:00,38.51,38.51,38.27,38.36,29059.0,34.4966,34.4966,34.2817,34.3623,29059.0
2022-10-03 13:00:00,38.36,38.42,38.27,38.33,17061.0,34.3623,34.416,34.2817,34.3354,17061.0
2022-10-03 13:30:00,38.32,38.44,38.3,38.32,23640.0,34.3264,34.4339,34.3085,34.3264,23640.0
2022-10-03 14:00:00,38.32,38.73,38.32,38.73,40559.0,34.3264,34.6937,34.3264,34.6937,40559.0
2022-10-03 14:30:00,38.73,38.91,38.71,38.87,154695.0,34.6937,34.855,34.6758,34.8191,154695.0
2022-10-03 15:00:00,38.86,38.91,38.7,38.7,43014.0,34.8102,34.855,34.6668,34.6668,43014.0
2022-10-03 15:30:00,38.7,38.73,38.54,38.63,234316.0,34.6668,34.6937,34.5235,34.6041,234316.0
2022-10-04 09:30:00,39.41,40.3,39.41,40.3,49323.0,35.3028,36.1001,35.3028,36.1001,49323.0
2022-10-04 10:00:00,40.3,40.7,40.3,40.55,124825.0,36.1001,36.4584,36.1001,36.324,124825.0
2022-10-04 10:30:00,40.54,40.88,40.53,40.84,82623.0,36.3151,36.6196,36.3061,36.5838,82623.0
2022-10-04 11:00:00,40.85,41.23,40.8,41.19,67505.0,36.5928,36.9332,36.548,36.8973,67505.0
2022-10-04 11:30:00,41.2,41.23,40.97,41.15,38533.0,36.9063,36.9332,36.7003,36.8615,38533.0
2022-10-04 12:00:00,41.18,41.18,40.95,41.08,25004.0,36.8884,36.8884,36.6824,36.7988,25004.0
2022-10-04 12:30:00,41.09,41.17,40.89,40.91,41656.0,36.8078,36.8794,36.6286,36.6465,41656.0
2022-10-04 13:00:00,40.89,40.98,40.71,40.98,77789.0,36.6286,36.7092,36.4674,36.7092,77789.0
2022-10-04 13:30:00,40.98,41.23,40.95,41.19,34732.0,36.7092,36.9332,36.6824,36.8973,34732.0
2022-10-04 14:00:00,41.2,41.29,41.1,41.11,94537.0,36.9063,36.9869,36.8167,36.8257,94537.0
2022-10-04 14:30:00,41.11,41.2,40.95,41.1,51270.0,36.8257,36.9063,36.6824,36.8167,51270.0
2022-10-04 15:00:00,41.08,41.32,41.02,41.22,106703.0,36.7988,37.0138,36.7451,36.9242,106703.0
2022-10-04 15:30:00,41.21,41.4,41.09,41.36,257881.0,36.9153,37.0855,36.8078,37.0496,257881.0
2022-10-05 09:30:00,40.54,41.14,40.48,41.09,31885.0,36.3151,36.8525,36.2613,36.8078,31885.0
2022-10-05 10:00:00,41.09,41.17,40.92,41.07,45345.0,36.8078,36.8794,36.6555,36.7898,45345.0
2022-10-05 10:30:00,41.05,41.07,40.93,41.0,47744.0,36.7719,36.7898,36.6644,36.7271,47744.0
2022-10-05 11:00:00,40.98,41.21,40.96,41.21,41576.0,36.7092,36.9153,36.6913,36.9153,41576.0
2022-10-05 11:30:00,41.21,41.34,41.07,41.11,21995.0,36.9153,37.0317,36.7898,36.8257,21995.0
2022-10-05 12:00:00,41.09,41.27,40.99,41.05,20462.0,36.8078,36.969,36.7182,36.7719,20462.0
2022-10-05 12:30:00,41.03,41.17,41.0,41.14,29285.0,36.754,36.8794,36.7271,36.8525,29285.0
2022-10-05 13:00:00,41.14,41.33,41.13,41.23,15972.0,36.8525,37.0227,36.8436,36.9332,15972.0
2022-10-05 13:30:00,41.22,41.32,41.17,41.28,20774.0,36.9242,37.0138,36.8794,36.978,20774.0
2022-10-05 14:00:00,41.3,41.57,41.27,41.53,64322.0,36.9959,37.2377,36.969,37.2019,64322.0
2022-10-05 14:30:00,41.54,41.59,41.49,41.58,35726.0,37.2109,37.2557,37.1661,37.2467,35726.0
2022-10-05 15:00:00,41.63,41.73,41.56,41.69,54103.0,37.2915,37.3811,37.2288,37.3452,54103.0
2022-10-05 15:30:00,41.69,41.74,41.49,41.58,145275.0,37.3452,37.39,37.1661,37.2467,145275.0
2022-10-06 09:30:00,41.25,41.63,41.11,41.18,56083.0,36.9511,37.2915,36.8257,36.8884,56083.0
2022-10-06 10:00:00,41.16,41.19,40.86,40.87,133808.0,36.8705,36.8973,36.6017,36.6107,133808.0
2022-10-06 10:30:00,40.85,41.15,40.74,41.14,25865.0,36.5928,36.8615,36.4942,36.8525,25865.0
2022-10-06 11:00:00,41.11,41.26,40.97,41.26,80759.0,36.8257,36.96,36.7003,36.96,80759.0
2022-10-06 11:30:00,41.25,41.28,41.02,41.06,18252.0,36.9511,36.978,36.7451,36.7809,18252.0
2022-10-06 12:00:00,41.05,41.21,40.92,41.2,24948.0,36.7719,36.9153,36.6555,36.9063,24948.0
2022-10-06 12:30:00,41.21,41.38,41.18,41.3,20169.0,36.9153,37.0675,36.8884,36.9959,20169.0
2022-10-06 13:00:00,41.28,41.42,41.26,41.34,29866.0,36.978,37.1034,36.96,37.0317,29866.0
2022-10-06 13:30:00,41.34,41.45,41.23,41.42,30046.0,37.0317,37.1302,36.9332,37.1034,30046.0
2022-10-06 14:00:00,41.41,41.45,41.25,41.44,45640.0,37.0944,37.1302,36.9511,37.1213,45640.0
2022-10-06 14:30:00,41.44,41.48,41.33,41.43,32459.0,37.1213,37.1571,37.0227,37.1123,32459.0
2022-10-06 15:00:00,41.44,41.52,41.28,41.41,268121.0,37.1213,37.1929,36.978,37.0944,268121.0
2022-10-06 15:30:00,41.4,41.41,40.96,40.97,285086.0,37.0855,37.0944,36.6913,36.7003,285086.0
2022-10-07 09:30:00,40.73,40.78,39.96,40.01,29480.0,36.4853,36.5301,35.7955,35.8403,29480.0
2022-10-07 10:00:00,39.97,40.35,39.97,40.24,31068.0,35.8045,36.1449,35.8045,36.0463,31068.0
2022-10-07 10:30:00,40.24,40.5,40.24,40.46,22353.0,36.0463,36.2792,36.0463,36.2434,22353.0
2022-10-07 11:00:00,40.47,40.54,40.24,40.31,22514.0,36.2524,36.3151,36.0463,36.109,22514.0
2022-10-07 11:30:00,40.3,40.3,40.14,40.22,13742.0,36.1001,36.1001,35.9568,36.0284,13742.0
2022-10-07 12:00:00,40.22,40.32,40.16,40.17,13818.0,36.0284,36.118,35.9747,35.9836,13818.0
2022-10-07 12:30:00,40.14,40.16,40.01,40.15,15368.0,35.9568,35.9747,35.8403,35.9657,15368.0
2022-10-07 13:00:00,40.14,40.19,40.05,40.17,20705.0,35.9568,36.0016,35.8761,35.9836,20705.0
2022-10-07 13:30:00,40.16,40.24,40.09,40.12,16921.0,35.9747,36.0463,35.912,35.9389,16921.0
2022-10-07 14:00:00,40.09,40.16,39.97,39.99,21512.0,35.912,35.9747,35.8045,35.8224,21512.0
2022-10-07 14:30:00,39.99,40.05,39.94,40.01,23230.0,35.8224,35.8761,35.7776,35.8403,23230.0
2022-10-07 15:00:00,40.02,40.13,39.94,39.97,52482.0,35.8493,35.9478,35.7776,35.8045,52482.0
2022-10-07 15:30:00,39.95,40.13,39.88,40.05,132462.0,35.7866,35.9478,35.7239,35.8761,132462.0
2022-10-10 09:30:00,40.43,40.45,39.79,39.8,25500.0,36.2165,36.2345,35.6432,35.6522,25500.0
2022-10-10 10:00:00,39.82,40.3,39.7,40.3,26489.0,35.6701,36.1001,35.5626,36.1001,26489.0
2022-10-10 10:30:00,40.26,40.32,39.9,39.99,59610.0,36.0643,36.118,35.7418,35.8224,59610.0
2022-10-10 11:00:00,39.99,40.09,39.8,39.92,14344.0,35.8224,35.912,35.6522,35.7597,14344.0
2022-10-10 11:30:00,39.94,39.94,39.68,39.79,18809.0,35.7776,35.7776,35.5447,35.6432,18809.0
2022-10-10 12:00:00,39.8,39.8,39.51,39.51,13462.0,35.6522,35.6522,35.3924,35.3924,13462.0
2022-10-10 12:30:00,39.51,39.52,39.3,39.3,25903.0,35.3924,35.4014,35.2043,35.2043,25903.0
2022-10-10 13:00:00,39.3,39.33,39.14,39.32,21981.0,35.2043,35.2312,35.061,35.2222,21981.0
2022-10-10 13:30:00,39.33,39.76,39.32,39.71,16151.0,35.2312,35.6164,35.2222,35.5716,16151.0
2022-10-10 14:00:00,39.7,39.7,39.45,39.47,13594.0,35.5626,35.5626,35.3387,35.3566,13594.0
2022-10-10 14:30:00,39.47,39.73,39.47,39.72,60180.0,35.3566,35.5895,35.3566,35.5805,60180.0
2022-10-10 15:00:00,39.73,40.03,39.69,39.86,65722.0,35.5895,35.8582,35.5537,35.7059,65722.0
2022-10-10 15:30:00,39.88,40.01,39.8,39.8,172479.0,35.7239,35.8403,35.6522,35.6522,172479.0
2022-10-11 09:30:00,39.54,39.73,39.24,39.32,22192.0,35.4193,35.5895,35.1506,35.2222,22192.0
2022-10-11 10:00:00,39.3,39.5,39.2,39.49,20617.0,35.2043,35.3835,35.1147,35.3745,20617.0
2022-10-11 10:30:00,39.45,39.64,39.37,39.57,30741.0,35.3387,35.5089,35.267,35.4462,30741.0
2022-10-11 11:00:00,39.57,39.82,39.56,39.73,50987.0,35.4462,35.6701,35.4372,35.5895,50987.0
2022-10-11 11:30:00,39.73,40.21,39.73,40.03,58219.0,35.5895,36.0195,35.5895,35.8582,58219.0
2022-10-11 12:00:00,40.02,40.21,39.99,40.2,49144.0,35.8493,36.0195,35.8224,36.0105,49144.0
2022-10-11 12:30:00,40.2,40.54,40.2,40.52,26507.0,36.0105,36.3151,36.0105,36.2972,26507.0
2022-10-11 13:00:00,40.54,40.55,40.36,40.39,50037.0,36.3151,36.324,36.1538,36.1807,50037.0
2022-10-11 13:30:00,40.41,40.56,40.31,40.51,32832.0,36.1986,36.333,36.109,36.2882,32832.0
2022-10-11 14:00:00,40.53,40.53,40.3,40.35,26696.0,36.3061,36.3061,36.1001,36.1449,26696.0
2022-10-11 14:30:00,40.36,40.48,39.83,39.84,31901.0,36.1538,36.2613,35.6791,35.688,31901.0
2022-10-11 15:00:00,39.83,39.86,39.53,39.66,41813.0,35.6791,35.7059,35.4103,35.5268,41813.0
2022-10-11 15:30:00,39.65,39.96,39.55,39.85,134226.0,35.5178,35.7955,35.4283,35.697,134226.0
2022-10-12 09:30:00,39.59,39.6,38.8,38.9,51151.0,35.4641,35.473,34.7564,34.846,51151.0
2022-10-12 10:00:00,38.91,39.0,38.51,38.91,114748.0,34.855,34.9356,34.4966,34.855,114748.0
2022-10-12 10:30:00,38.91,39.18,38.74,38.91,215244.0,34.855,35.0968,34.7027,34.855,215244.0
2022-10-12 11:00:00,38.9,39.22,38.9,39.15,55817.0,34.846,35.1326,34.846,35.0699,55817.0
2022-10-12 11:30:00,39.14,39.44,39.1,39.44,32903.0,35.061,35.3297,35.0252,35.3297,32903.0
2022-10-12 12:00:00,39.45,39.59,39.31,39.35,96123.0,35.3387,35.4641,35.2133,35.2491,96123.0
2022-10-12 12:30:00,39.34,39.51,39.3,39.5,43923.0,35.2401,35.3924,35.2043,35.3835,43923.0
2022-10-12 13:00:00,39.49,39.53,39.38,39.46,19746.0,35.3745,35.4103,35.276,35.3476,19746.0
2022-10-12 13:30:00,39.46,39.56,39.35,39.56,28509.0,35.3476,35.4372,35.2491,35.4372,28509.0
2022-10-12 14:00:00,39.59,39.77,39.47,39.75,42813.0,35.4641,35.6253,35.3566,35.6074,42813.0
2022-10-12 14:30:00,39.76,39.8,39.47,39.52,43084.0,35.6164,35.6522,35.3566,35.4014,43084.0
2022-10-12 15:00:00,39.52,39.53,39.28,39.28,81408.0,35.4014,35.4103,35.1864,35.1864,81408.0
2022-10-12 15:30:00,39.28,39.33,38.99,39.04,239798.0,35.1864,35.2312,34.9266,34.9714,239798.0
2022-10-13 09:30:00,38.47,39.02,38.01,38.81,127169.0,34.4608,34.9535,34.0487,34.7654,127169.0
2022-10-13 10:00:00,38.83,39.37,38.77,38.95,67631.0,34.7833,35.267,34.7295,34.8908,67631.0
2022-10-13 10:30:00,38.94,39.76,38.92,39.66,55795.0,34.8818,35.6164,34.8639,35.5268,55795.0
2022-10-13 11:00:00,39.67,40.56,39.63,40.32,40156.0,35.5357,36.333,35.4999,36.118,40156.0
2022-10-13 11:30:00,40.33,40.82,40.3,40.6,59849.0,36.127,36.5659,36.1001,36.3688,59849.0
2022-10-13 12:00:00,40.61,40.74,40.42,40.48,29219.0,36.3778,36.4942,36.2076,36.2613,29219.0
2022-10-13 12:30:00,40.47,40.76,40.39,40.68,65869.0,36.2524,36.5122,36.1807,36.4405,65869.0
2022-10-13 13:00:00,40.7,40.97,40.58,40.95,32705.0,36.4584,36.7003,36.3509,36.6824,32705.0
2022-10-13 13:30:00,40.98,41.04,40.79,40.83,35235.0,36.7092,36.763,36.539,36.5749,35235.0
2022-10-13 14:00:00,40.82,40.88,40.69,40.71,21123.0,36.5659,36.6196,36.4494,36.4674,21123.0
2022-10-13 14:30:00,40.71,40.98,40.71,40.97,24307.0,36.4674,36.7092,36.4674,36.7003,24307.0
2022-10-13 15:00:00,40.96,41.1,40.9,40.96,26380.0,36.6913,36.8167,36.6376,36.6913,26380.0
2022-10-13 15:30:00,40.95,41.06,40.84,40.94,122650.0,36.6824,36.7809,36.5838,36.6734,122650.0
2022-10-14 09:30:00,41.27,42.2,41.27,41.85,57841.0,36.969,37.8021,36.969,37.4886,57841.0
2022-10-14 10:00:00,41.81,41.82,40.82,40.94,66305.0,37.4527,37.4617,36.5659,36.6734,66305.0
2022-10-14 10:30:00,40.93,41.07,40.73,40.91,53405.0,36.6644,36.7898,36.4853,36.6465,53405.0
2022-10-14 11:00:00,40.92,41.17,40.89,41.09,34938.0,36.6555,36.8794,36.6286,36.8078,34938.0
2022-10-14 11:30:00,41.09,41.09,40.77,40.84,29989.0,36.8078,36.8078,36.5211,36.5838,29989.0
2022-10-14 12:00:00,40.84,41.0,40.63,40.83,27547.0,36.5838,36.7271,36.3957,36.5749,27547.0
2022-10-14 12:30:00,40.82,41.06,40.81,40.82,37568.0,36.5659,36.7809,36.5569,36.5659,37568.0
2022-10-14 13:00:00,40.82,40.92,40.72,40.85,23071.0,36.5659,36.6555,36.4763,36.5928,23071.0
2022-10-14 13:30:00,40.86,40.88,40.7,40.77,19253.0,36.6017,36.6196,36.4584,36.5211,19253.0
2022-10-14 14:00:00,40.76,40.76,40.49,40.56,22884.0,36.5122,36.5122,36.2703,36.333,22884.0
2022-10-14 14:30:00,40.56,40.63,40.48,40.63,28222.0,36.333,36.3957,36.2613,36.3957,28222.0
2022-10-14 15:00:00,40.68,40.77,40.52,40.69,41296.0,36.4405,36.5211,36.2972,36.4494,41296.0
2022-10-14 15:30:00,40.67,40.75,40.5,40.6,161306.0,36.4315,36.5032,36.2792,36.3688,161306.0
2022-10-17 09:30:00,41.65,42.18,41.38,41.38,67356.0,37.3094,37.7842,37.0675,37.0675,67356.0
2022-10-17 10:00:00,41.38,41.8,41.38,41.55,27301.0,37.0675,37.4438,37.0675,37.2198,27301.0
2022-10-17 10:30:00,41.5,41.52,40.88,40.95,25857.0,37.175,37.1929,36.6196,36.6824,25857.0
2022-10-17 11:00:00,40.95,41.35,40.95,41.35,28413.0,36.6824,37.0407,36.6824,37.0407,28413.0
2022-10-17 11:30:00,41.37,41.46,41.32,41.36,17394.0,37.0586,37.1392,37.0138,37.0496,17394.0
2022-10-17 12:00:00,41.37,41.45,41.26,41.4,16022.0,37.0586,37.1302,36.96,37.0855,16022.0
2022-10-17 12:30:00,41.39,41.47,41.25,41.26,14023.0,37.0765,37.1482,36.9511,36.96,14023.0
2022-10-17 13:00:00,41.26,41.47,41.22,41.47,17109.0,36.96,37.1482,36.9242,37.1482,17109.0
2022-10-17 13:30:00,41.48,41.51,41.42,41.42,12158.0,37.1571,37.184,37.1034,37.1034,12158.0
2022-10-17 14:00:00,41.41,41.46,41.3,41.39,19142.0,37.0944,37.1392,36.9959,37.0765,19142.0
2022-10-17 14:30:00,41.4,41.5,41.38,41.48,20873.0,37.0855,37.175,37.0675,37.1571,20873.0
2022-10-17 15:00:00,41.47,41.58,41.43,41.58,52746.0,37.1482,37.2467,37.1123,37.2467,52746.0
2022-10-17 15:30:00,41.59,41.78,41.49,41.52,189345.0,37.2557,37.4259,37.1661,37.1929,189345.0
2022-10-18 09:30:00,42.45,42.61,42.15,42.55,28671.0,38.026,38.1694,37.7573,38.1156,28671.0
2022-10-18 10:00:00,42.55,42.81,42.28,42.34,33558.0,38.1156,38.3485,37.8737,37.9275,33558.0
2022-10-18 10:30:00,42.32,42.32,41.99,42.04,32887.0,37.9096,37.9096,37.614,37.6588,32887.0
2022-10-18 11:00:00,42.03,42.11,41.59,41.67,32713.0,37.6498,37.7215,37.2557,37.3273,32713.0
2022-10-18 11:30:00,41.68,41.99,41.57,41.95,57509.0,37.3363,37.614,37.2377,37.5781,57509.0
2022-10-18 12:00:00,41.95,42.05,41.79,41.85,35348.0,37.5781,37.6677,37.4348,37.4886,35348.0
2022-10-18 12:30:00,41.83,42.1,41.81,41.95,22862.0,37.4706,37.7125,37.4527,37.5781,22862.0
2022-10-18 13:00:00,41.96,42.09,41.83,42.08,18748.0,37.5871,37.7035,37.4706,37.6946,18748.0
2022-10-18 13:30:00,42.08,42.21,42.08,42.19,35035.0,37.6946,37.811,37.6946,37.7931,35035.0
2022-10-18 14:00:00,42.19,42.2,41.97,42.11,15755.0,37.7931,37.8021,37.5961,37.7215,15755.0
2022-10-18 14:30:00,42.1,42.11,41.67,41.75,31268.0,37.7125,37.7215,37.3273,37.399,31268.0
2022-10-18 15:00:00,41.76,41.81,41.66,41.79,20771.0,37.4079,37.4527,37.3184,37.4348,20771.0
2022-10-18 15:30:00,41.76,42.01,41.76,42.0,98973.0,37.4079,37.6319,37.4079,37.6229,98973.0
2022-10-19 09:30:00,41.62,42.23,41.14,41.74,46238.0,37.2825,37.829,36.8525,37.39,46238.0
2022-10-19 10:00:00,41.69,42.1,41.65,42.05,31299.0,37.3452,37.7125,37.3094,37.6677,31299.0
2022-10-19 10:30:00,42.06,42.08,41.65,41.7,35140.0,37.6767,37.6946,37.3094,37.3542,35140.0
2022-10-19 11:00:00,41.7,41.86,41.67,41.76,24923.0,37.3542,37.4975,37.3273,37.4079,24923.0
2022-10-19 11:30:00,41.7,41.81,41.64,41.65,70471.0,37.3542,37.4527,37.3004,37.3094,70471.0
2022-10-19 12:00:00,41.62,41.64,41.32,41.35,21395.0,37.2825,37.3004,37.0138,37.0407,21395.0
2022-10-19 12:30:00,41.35,41.45,41.07,41.12,42316.0,37.0407,37.1302,36.7898,36.8346,42316.0
2022-10-19 13:00:00,41.11,41.14,40.8,40.92,37418.0,36.8257,36.8525,36.548,36.6555,37418.0
2022-10-19 13:30:00,40.93,40.99,40.8,40.92,37114.0,36.6644,36.7182,36.548,36.6555,37114.0
2022-10-19 14:00:00,40.9,41.06,40.83,40.98,36222.0,36.6376,36.7809,36.5749,36.7092,36222.0
2022-10-19 14:30:00,40.99,41.02,40.78,40.9,54499.0,36.7182,36.7451,36.5301,36.6376,54499.0
2022-10-19 15:00:00,40.89,41.21,40.89,40.99,45240.0,36.6286,36.9153,36.6286,36.7182,45240.0
2022-10-19 15:30:00,40.98,41.35,40.96,41.33,292969.0,36.7092,37.0407,36.6913,37.0227,292969.0
2022-10-20 09:30:00,40.83,40.83,38.39,39.06,249512.0,36.5749,36.5749,34.3891,34.9893,249512.0
2022-10-20 10:00:00,39.05,39.6,39.05,39.34,153460.0,34.9804,35.473,34.9804,35.2401,153460.0
2022-10-20 10:30:00,39.34,39.49,39.06,39.2,114671.0,35.2401,35.3745,34.9893,35.1147,114671.0
2022-10-20 11:00:00,39.23,39.23,38.56,38.66,70250.0,35.1416,35.1416,34.5414,34.631,70250.0
2022-10-20 11:30:00,38.68,38.72,38.12,38.15,98660.0,34.6489,34.6848,34.1473,34.1742,98660.0
2022-10-20 12:00:00,38.15,38.31,38.05,38.12,105435.0,34.1742,34.3175,34.0846,34.1473,105435.0
2022-10-20 12:30:00,38.1,38.12,37.89,38.02,90333.0,34.1294,34.1473,33.9413,34.0577,90333.0
2022-10-20 13:00:00,38.0,38.0,37.71,37.82,85452.0,34.0398,34.0398,33.78,33.8785,85452.0
2022-10-20 13:30:00,37.82,37.97,37.56,37.85,125451.0,33.8785,34.0129,33.6456,33.9054,125451.0
2022-10-20 14:00:00,37.84,37.94,37.49,37.7,94992.0,33.8965,33.986,33.5829,33.7711,94992.0
2022-10-20 14:30:00,37.7,37.92,37.66,37.69,69376.0,33.7711,33.9681,33.7352,33.7621,69376.0
2022-10-20 15:00:00,37.69,37.85,37.25,37.25,84778.0,33.7621,33.9054,33.368,33.368,84778.0
2022-10-20 15:30:00,37.26,37.47,36.91,37.35,913049.0,33.3769,33.565,33.0634,33.4575,913049.0
2022-10-21 09:30:00,37.06,37.33,36.37,37.2,211686.0,33.1978,33.4396,32.5797,33.3232,211686.0
2022-10-21 10:00:00,37.25,37.43,36.79,36.96,163472.0,33.368,33.5292,32.9559,33.1082,163472.0
2022-10-21 10:30:00,36.98,37.01,36.3,36.35,111447.0,33.1261,33.153,32.517,32.5617,111447.0
2022-10-21 11:00:00,36.35,36.36,35.83,35.83,179709.0,32.5617,32.5707,32.0959,32.0959,179709.0
2022-10-21 11:30:00,35.83,36.12,35.67,36.08,109306.0,32.0959,32.3557,31.9526,32.3199,109306.0
2022-10-21 12:00:00,36.1,36.48,36.05,36.45,80414.0,32.3378,32.6782,32.293,32.6513,80414.0
2022-10-21 12:30:00,36.46,36.55,36.28,36.51,86319.0,32.6603,32.7409,32.499,32.7051,86319.0
2022-10-21 13:00:00,36.52,36.58,36.14,36.24,81424.0,32.714,32.7678,32.3736,32.4632,81424.0
2022-10-21 13:30:00,36.23,36.37,36.05,36.33,101202.0,32.4543,32.5797,32.293,32.5438,101202.0
2022-10-21 14:00:00,36.34,36.48,36.24,36.29,100360.0,32.5528,32.6782,32.4632,32.508,100360.0
2022-10-21 14:30:00,36.29,36.32,36.06,36.2,100707.0,32.508,32.5349,32.302,32.4274,100707.0
2022-10-21 15:00:00,36.19,36.25,36.01,36.04,108137.0,32.4184,32.4722,32.2572,32.2841,108137.0
2022-10-21 15:30:00,36.04,36.05,35.84,35.85,594434.0,32.2841,32.293,32.1049,32.1139,594434.0
2022-10-24 09:30:00,36.19,36.85,35.89,36.54,160168.0,32.4184,33.0096,32.1497,32.7319,160168.0
2022-10-24 10:00:00,36.55,36.57,35.88,36.03,170327.0,32.7409,32.7588,32.1407,32.2751,170327.0
2022-10-24 10:30:00,36.01,36.37,35.86,36.31,88468.0,32.2572,32.5797,32.1228,32.5259,88468.0
2022-10-24 11:00:00,36.29,36.43,36.05,36.19,53284.0,32.508,32.6334,32.293,32.4184,53284.0
2022-10-24 11:30:00,36.16,36.45,36.07,36.42,75162.0,32.3915,32.6513,32.3109,32.6244,75162.0
2022-10-24 12:00:00,36.4,36.52,36.38,36.44,74779.0,32.6065,32.714,32.5886,32.6424,74779.0
2022-10-24 12:30:00,36.43,36.63,36.38,36.47,73341.0,32.6334,32.8126,32.5886,32.6692,73341.0
2022-10-24 13:00:00,36.45,36.49,36.24,36.26,87379.0,32.6513,32.6872,32.4632,32.4811,87379.0
2022-10-24 13:30:00,36.25,36.28,36.04,36.04,57680.0,32.4722,32.499,32.2841,32.2841,57680.0
2022-10-24 14:00:00,36.05,36.44,36.03,36.39,143533.0,32.293,32.6424,32.2751,32.5976,143533.0
2022-10-24 14:30:00,36.38,36.58,36.32,36.45,92344.0,32.5886,32.7678,32.5349,32.6513,92344.0
2022-10-24 15:00:00,36.45,36.48,36.34,36.42,68456.0,32.6513,32.6782,32.5528,32.6244,68456.0
2022-10-24 15:30:00,36.41,36.59,36.41,36.56,307119.0,32.6155,32.7767,32.6155,32.7499,307119.0
2022-10-25 09:30:00,36.21,37.2,36.21,36.91,385789.0,32.4363,33.3232,32.4363,33.0634,385789.0
2022-10-25 10:00:00,36.91,37.17,36.72,37.03,84131.0,33.0634,33.2963,32.8932,33.1709,84131.0
2022-10-25 10:30:00,37.03,37.15,36.86,37.01,39272.0,33.1709,33.2784,33.0186,33.153,39272.0
2022-10-25 11:00:00,37.01,37.33,36.98,37.25,64327.0,33.153,33.4396,33.1261,33.368,64327.0
2022-10-25 11:30:00,37.24,37.43,37.16,37.43,67099.0,33.359,33.5292,33.2873,33.5292,67099.0
2022-10-25 12:00:00,37.44,37.59,37.4,37.49,58811.0,33.5381,33.6725,33.5023,33.5829,58811.0
2022-10-25 12:30:00,37.5,37.62,37.4,37.42,59091.0,33.5919,33.6994,33.5023,33.5202,59091.0
2022-10-25 13:00:00,37.41,37.53,37.39,37.5,42593.0,33.5113,33.6188,33.4934,33.5919,42593.0
2022-10-25 13:30:00,37.51,37.55,37.39,37.52,30301.0,33.6009,33.6367,33.4934,33.6098,30301.0
2022-10-25 14:00:00,37.52,37.61,37.41,37.48,155621.0,33.6098,33.6904,33.5113,33.574,155621.0
2022-10-25 14:30:00,37.47,37.58,37.46,37.54,71508.0,33.565,33.6636,33.5561,33.6277,71508.0
2022-10-25 15:00:00,37.54,37.81,37.53,37.77,84855.0,33.6277,33.8696,33.6188,33.8338,84855.0
2022-10-25 15:30:00,37.78,38.02,37.78,37.97,444472.0,33.8427,34.0577,33.8427,34.0129,444472.0
2022-10-26 09:30:00,38.15,38.77,37.93,38.01,59887.0,34.1742,34.7295,33.9771,34.0487,59887.0
2022-10-26 10:00:00,38.02,38.52,38.02,38.49,31033.0,34.0577,34.5056,34.0577,34.4787,31033.0
2022-10-26 10:30:00,38.5,38.73,38.33,38.66,50903.0,34.4877,34.6937,34.3354,34.631,50903.0
2022-10-26 11:00:00,38.68,39.09,38.68,39.03,55409.0,34.6489,35.0162,34.6489,34.9624,55409.0
2022-10-26 11:30:00,39.05,39.1,38.85,38.98,43923.0,34.9804,35.0252,34.8012,34.9177,43923.0
2022-10-26 12:00:00,38.99,39.15,38.96,39.01,57184.0,34.9266,35.0699,34.8997,34.9445,57184.0
2022-10-26 12:30:00,39.01,39.15,38.82,38.87,39671.0,34.9445,35.0699,34.7743,34.8191,39671.0
2022-10-26 13:00:00,38.85,38.94,38.78,38.84,35686.0,34.8012,34.8818,34.7385,34.7922,35686.0
2022-10-26 13:30:00,38.85,38.93,38.77,38.86,39900.0,34.8012,34.8729,34.7295,34.8102,39900.0
2022-10-26 14:00:00,38.86,38.94,38.81,38.92,48262.0,34.8102,34.8818,34.7654,34.8639,48262.0
2022-10-26 14:30:00,38.93,39.02,38.76,38.79,47306.0,34.8729,34.9535,34.7206,34.7475,47306.0
2022-10-26 15:00:00,38.78,38.8,38.66,38.71,61940.0,34.7385,34.7564,34.631,34.6758,61940.0
2022-10-26 15:30:00,38.71,38.83,38.6,38.77,301521.0,34.6758,34.7833,34.5773,34.7295,301521.0
2022-10-27 09:30:00,39.27,39.72,39.18,39.38,45557.0,35.1774,35.5805,35.0968,35.276,45557.0
2022-10-27 10:00:00,39.36,39.8,39.29,39.67,52317.0,35.2581,35.6522,35.1953,35.5357,52317.0
2022-10-27 10:30:00,39.69,39.75,39.41,39.42,29367.0,35.5537,35.6074,35.3028,35.3118,29367.0
2022-10-27 11:00:00,39.37,39.69,39.35,39.69,34749.0,35.267,35.5537,35.2491,35.5537,34749.0
2022-10-27 11:30:00,39.71,39.73,39.32,39.34,31336.0,35.5716,35.5895,35.2222,35.2401,31336.0
2022-10-27 12:00:00,39.35,39.52,39.33,39.34,25547.0,35.2491,35.4014,35.2312,35.2401,25547.0
2022-10-27 12:30:00,39.3,39.45,39.25,39.43,27022.0,35.2043,35.3387,35.1595,35.3208,27022.0
2022-10-27 13:00:00,39.44,39.6,39.37,39.39,32893.0,35.3297,35.473,35.267,35.2849,32893.0
2022-10-27 13:30:00,39.38,39.42,39.22,39.22,19411.0,35.276,35.3118,35.1326,35.1326,19411.0
2022-10-27 14:00:00,39.21,39.23,39.09,39.11,43907.0,35.1237,35.1416,35.0162,35.0341,43907.0
2022-10-27 14:30:00,39.11,39.15,39.0,39.01,24888.0,35.0341,35.0699,34.9356,34.9445,24888.0
2022-10-27 15:00:00,39.01,39.09,38.91,38.95,33999.0,34.9445,35.0162,34.855,34.8908,33999.0
2022-10-27 15:30:00,38.91,39.05,38.89,39.03,111397.0,34.855,34.9804,34.837,34.9624,111397.0
2022-10-28 09:30:00,39.27,39.94,39.21,39.77,44849.0,35.1774,35.7776,35.1237,35.6253,44849.0
2022-10-28 10:00:00,39.79,39.84,39.17,39.5,35946.0,35.6432,35.688,35.0879,35.3835,35946.0
2022-10-28 10:30:00,39.5,39.57,39.3,39.5,23832.0,35.3835,35.4462,35.2043,35.3835,23832.0
2022-10-28 11:00:00,39.54,39.61,39.42,39.43,18576.0,35.4193,35.482,35.3118,35.3208,18576.0
2022-10-28 11:30:00,39.45,39.68,39.42,39.55,19597.0,35.3387,35.5447,35.3118,35.4283,19597.0
2022-10-28 12:00:00,39.56,39.68,39.43,39.64,13837.0,35.4372,35.5447,35.3208,35.5089,13837.0
2022-10-28 12:30:00,39.64,39.72,39.58,39.65,12636.0,35.5089,35.5805,35.4551,35.5178,12636.0
2022-10-28 13:00:00,39.64,39.73,39.61,39.61,33510.0,35.5089,35.5895,35.482,35.482,33510.0
2022-10-28 13:30:00,39.62,39.71,39.58,39.58,16314.0,35.491,35.5716,35.4551,35.4551,16314.0
2022-10-28 14:00:00,39.59,39.63,39.52,39.52,15366.0,35.4641,35.4999,35.4014,35.4014,15366.0
2022-10-28 14:30:00,39.55,39.8,39.55,39.79,33736.0,35.4283,35.6522,35.4283,35.6432,33736.0
2022-10-28 15:00:00,39.8,39.99,39.8,39.9,34491.0,35.6522,35.8224,35.6522,35.7418,34491.0
2022-10-28 15:30:00,39.88,40.11,39.86,40.08,173786.0,35.7239,35.9299,35.7059,35.903,173786.0
2022-10-31 09:30:00,39.89,40.14,39.57,39.58,43425.0,35.7328,35.9568,35.4462,35.4551,43425.0
2022-10-31 10:00:00,39.59,39.76,39.48,39.69,21888.0,35.4641,35.6164,35.3655,35.5537,21888.0
2022-10-31 10:30:00,39.69,39.92,39.62,39.83,13368.0,35.5537,35.7597,35.491,35.6791,13368.0
2022-10-31 11:00:00,39.8,39.9,39.79,39.83,9290.0,35.6522,35.7418,35.6432,35.6791,9290.0
2022-10-31 11:30:00,39.81,39.93,39.73,39.8,34746.0,35.6612,35.7687,35.5895,35.6522,34746.0
2022-10-31 12:00:00,39.8,39.91,39.74,39.78,12205.0,35.6522,35.7507,35.5985,35.6343,12205.0
2022-10-31 12:30:00,39.78,39.8,39.67,39.78,19854.0,35.6343,35.6522,35.5357,35.6343,19854.0
2022-10-31 13:00:00,39.79,39.96,39.76,39.96,13900.0,35.6432,35.7955,35.6164,35.7955,13900.0
2022-10-31 13:30:00,39.95,40.06,39.94,40.04,17493.0,35.7866,35.8851,35.7776,35.8672,17493.0
2022-10-31 14:00:00,40.05,40.16,40.04,40.13,26926.0,35.8761,35.9747,35.8672,35.9478,26926.0
2022-10-31 14:30:00,40.12,40.19,39.97,39.99,26467.0,35.9389,36.0016,35.8045,35.8224,26467.0
2022-10-31 15:00:00,40.0,40.0,39.82,39.84,57640.0,35.8314,35.8314,35.6701,35.688,57640.0
2022-10-31 15:30:00,39.82,39.96,39.76,39.84,142204.0,35.6701,35.7955,35.6164,35.688,142204.0
2022-11-01 09:30:00,40.2,40.36,40.06,40.18,39211.0,36.0105,36.1538,35.8851,35.9926,39211.0
2022-11-01 10:00:00,40.2,40.21,39.81,39.99,20319.0,36.0105,36.0195,35.6612,35.8224,20319.0
2022-11-01 10:30:00,40.0,40.1,39.81,39.87,15622.0,35.8314,35.9209,35.6612,35.7149,15622.0
2022-11-01 11:00:00,39.87,40.0,39.79,39.86,29808.0,35.7149,35.8314,35.6432,35.7059,29808.0
2022-11-01 11:30:00,39.85,39.94,39.69,39.87,12571.0,35.697,35.7776,35.5537,35.7149,12571.0
2022-11-01 12:00:00,39.86,40.08,39.86,39.97,16808.0,35.7059,35.903,35.7059,35.8045,16808.0
2022-11-01 12:30:00,39.97,40.09,39.92,40.05,16456.0,35.8045,35.912,35.7597,35.8761,16456.0
2022-11-01 13:00:00,40.05,40.14,40.0,40.06,21312.0,35.8761,35.9568,35.8314,35.8851,21312.0
2022-11-01 13:30:00,40.06,40.08,39.99,40.03,21839.0,35.8851,35.903,35.8224,35.8582,21839.0
2022-11-01 14:00:00,40.03,40.03,39.86,39.92,21068.0,35.8582,35.8582,35.7059,35.7597,21068.0
2022-11-01 14:30:00,39.93,39.97,39.77,39.9,40838.0,35.7687,35.8045,35.6253,35.7418,40838.0
2022-11-01 15:00:00,39.88,39.99,39.87,39.94,57428.0,35.7239,35.8224,35.7149,35.7776,57428.0
2022-11-01 15:30:00,39.95,40.0,39.84,39.9,123458.0,35.7866,35.8314,35.688,35.7418,123458.0
2022-11-02 09:30:00,39.69,39.74,39.42,39.52,73881.0,35.5537,35.5985,35.3118,35.4014,73881.0
2022-11-02 10:00:00,39.53,39.57,39.19,39.2,70498.0,35.4103,35.4462,35.1058,35.1147,70498.0
2022-11-02 10:30:00,39.21,39.35,39.21,39.31,23676.0,35.1237,35.2491,35.1237,35.2133,23676.0
2022-11-02 11:00:00,39.33,39.42,39.2,39.2,24903.0,35.2312,35.3118,35.1147,35.1147,24903.0
2022-11-02 11:30:00,39.21,39.28,39.1,39.1,14939.0,35.1237,35.1864,35.0252,35.0252,14939.0
2022-11-02 12:00:00,39.09,39.09,38.87,38.9,21327.0,35.0162,35.0162,34.8191,34.846,21327.0
2022-11-02 12:30:00,38.89,38.98,38.85,38.94,18092.0,34.837,34.9177,34.8012,34.8818,18092.0
2022-11-02 13:00:00,38.93,38.94,38.82,38.84,14241.0,34.8729,34.8818,34.7743,34.7922,14241.0
2022-11-02 13:30:00,38.82,39.29,38.82,39.26,79863.0,34.7743,35.1953,34.7743,35.1685,79863.0
2022-11-02 14:00:00,39.31,39.74,39.17,39.68,176065.0,35.2133,35.5985,35.0879,35.5447,176065.0
2022-11-02 14:30:00,39.7,39.74,38.68,38.92,143466.0,35.5626,35.5985,34.6489,34.8639,143466.0
2022-11-02 15:00:00,38.82,39.11,38.27,38.33,61141.0,34.7743,35.0341,34.2817,34.3354,61141.0
2022-11-02 15:30:00,38.31,38.38,38.1,38.1,214067.0,34.3175,34.3802,34.1294,34.1294,214067.0
2022-11-03 09:30:00,37.54,37.7,37.12,37.22,50087.0,33.6277,33.7711,33.2515,33.3411,50087.0
2022-11-03 10:00:00,37.27,37.55,37.15,37.55,32315.0,33.3859,33.6367,33.2784,33.6367,32315.0
2022-11-03 10:30:00,37.5,37.73,37.27,37.63,33774.0,33.5919,33.7979,33.3859,33.7083,33774.0
2022-11-03 11:00:00,37.69,37.76,37.56,37.66,29754.0,33.7621,33.8248,33.6456,33.7352,29754.0
2022-11-03 11:30:00,37.68,37.83,37.54,37.69,21888.0,33.7531,33.8875,33.6277,33.7621,21888.0
2022-11-03 12:00:00,37.67,37.79,37.66,37.71,22188.0,33.7442,33.8517,33.7352,33.78,22188.0
2022-11-03 12:30:00,37.7,37.86,37.61,37.86,15923.0,33.7711,33.9144,33.6904,33.9144,15923.0
2022-11-03 13:00:00,37.86,38.08,37.85,37.97,63334.0,33.9144,34.1115,33.9054,34.0129,63334.0
2022-11-03 13:30:00,37.97,38.03,37.86,37.99,34648.0,34.0129,34.0667,33.9144,34.0308,34648.0
2022-11-03 14:00:00,37.96,38.07,37.94,38.05,12169.0,34.004,34.1025,33.986,34.0846,12169.0
2022-11-03 14:30:00,38.05,38.07,37.94,38.0,13196.0,34.0846,34.1025,33.986,34.0398,13196.0
2022-11-03 15:00:00,38.01,38.05,37.94,37.98,24033.0,34.0487,34.0846,33.986,34.0219,24033.0
2022-11-03 15:30:00,37.98,38.05,37.84,37.9,124888.0,34.0219,34.0846,33.8965,33.9502,124888.0
2022-11-04 09:30:00,38.55,39.04,38.41,38.74,50952.0,34.5325,34.9714,34.4071,34.7027,50952.0
2022-11-04 10:00:00,38.75,39.26,38.69,39.23,17903.0,34.7116,35.1685,34.6579,35.1416,17903.0
2022-11-04 10:30:00,39.26,39.47,39.25,39.37,19633.0,35.1685,35.3566,35.1595,35.267,19633.0
2022-11-04 11:00:00,39.41,39.51,39.23,39.23,22701.0,35.3028,35.3924,35.1416,35.1416,22701.0
2022-11-04 11:30:00,39.24,39.35,38.86,38.87,50425.0,35.1506,35.2491,34.8102,34.8191,50425.0
2022-11-04 12:00:00,38.91,39.05,38.77,39.02,20340.0,34.855,34.9804,34.7295,34.9535,20340.0
2022-11-04 12:30:00,39.0,39.01,38.82,38.93,18909.0,34.9356,34.9445,34.7743,34.8729,18909.0
2022-11-04 13:00:00,38.91,39.07,38.84,39.01,17154.0,34.855,34.9983,34.7922,34.9445,17154.0
2022-11-04 13:30:00,38.99,39.05,38.92,38.94,19262.0,34.9266,34.9804,34.8639,34.8818,19262.0
2022-11-04 14:00:00,38.94,39.11,38.84,39.11,15593.0,34.8818,35.0341,34.7922,35.0341,15593.0
2022-11-04 14:30:00,39.11,39.26,39.06,39.2,23741.0,35.0341,35.1685,34.9893,35.1147,23741.0
2022-11-04 15:00:00,39.2,39.35,39.19,39.21,30005.0,35.1147,35.2491,35.1058,35.1237,30005.0
2022-11-04 15:30:00,39.2,39.52,39.17,39.5,157875.0,35.1147,35.4014,35.0879,35.3835,157875.0
2022-11-07 09:30:00,39.82,40.06,39.48,39.49,22171.0,35.6701,35.8851,35.3655,35.3745,22171.0
2022-11-07 10:00:00,39.48,39.66,39.46,39.54,15746.0,35.3655,35.5268,35.3476,35.4193,15746.0
2022-11-07 10:30:00,39.53,39.6,39.33,39.34,10538.0,35.4103,35.473,35.2312,35.2401,10538.0
2022-11-07 11:00:00,39.34,39.43,39.25,39.32,14430.0,35.2401,35.3208,35.1595,35.2222,14430.0
2022-11-07 11:30:00,39.33,39.39,39.17,39.23,16249.0,35.2312,35.2849,35.0879,35.1416,16249.0
2022-11-07 12:00:00,39.22,39.44,39.18,39.41,14671.0,35.1326,35.3297,35.0968,35.3028,14671.0
2022-11-07 12:30:00,39.41,39.42,39.22,39.24,13054.0,35.3028,35.3118,35.1326,35.1506,13054.0
2022-11-07 13:00:00,39.26,39.41,39.26,39.39,23565.0,35.1685,35.3028,35.1685,35.2849,23565.0
2022-11-07 13:30:00,39.41,39.47,39.31,39.47,26694.0,35.3028,35.3566,35.2133,35.3566,26694.0
2022-11-07 14:00:00,39.5,39.63,39.44,39.59,42382.0,35.3835,35.4999,35.3297,35.4641,42382.0
2022-11-07 14:30:00,39.62,39.82,39.61,39.7,33138.0,35.491,35.6701,35.482,35.5626,33138.0
2022-11-07 15:00:00,39.71,39.9,39.71,39.84,33603.0,35.5716,35.7418,35.5716,35.688,33603.0
2022-11-07 15:30:00,39.83,39.97,39.81,39.94,118568.0,35.6791,35.8045,35.6612,35.7776,118568.0
2022-11-08 09:30:00,40.07,40.07,39.37,39.66,18529.0,35.8941,35.8941,35.267,35.5268,18529.0
2022-11-08 10:00:00,39.65,40.01,39.65,39.89,19992.0,35.5178,35.8403,35.5178,35.7328,19992.0
2022-11-08 10:30:00,39.91,40.33,39.91,40.19,23290.0,35.7507,36.127,35.7507,36.0016,23290.0
2022-11-08 11:00:00,40.21,40.54,40.19,40.52,16740.0,36.0195,36.3151,36.0016,36.2972,16740.0
2022-11-08 11:30:00,40.52,40.66,40.52,40.65,12722.0,36.2972,36.4226,36.2972,36.4136,12722.0
2022-11-08 12:00:00,40.65,40.69,40.56,40.58,13655.0,36.4136,36.4494,36.333,36.3509,13655.0
2022-11-08 12:30:00,40.6,40.65,40.5,40.65,25649.0,36.3688,36.4136,36.2792,36.4136,25649.0
2022-11-08 13:00:00,40.64,40.7,40.37,40.38,33782.0,36.4047,36.4584,36.1628,36.1718,33782.0
2022-11-08 13:30:00,40.37,40.52,40.26,40.33,36543.0,36.1628,36.2972,36.0643,36.127,36543.0
2022-11-08 14:00:00,40.33,40.39,40.1,40.1,21918.0,36.127,36.1807,35.9209,35.9209,21918.0
2022-11-08 14:30:00,40.12,40.59,40.04,40.5,33983.0,35.9389,36.3599,35.8672,36.2792,33983.0
2022-11-08 15:00:00,40.49,40.65,40.49,40.63,31059.0,36.2703,36.4136,36.2703,36.3957,31059.0
2022-11-08 15:30:00,40.64,40.79,40.5,40.59,105544.0,36.4047,36.539,36.2792,36.3599,105544.0
2022-11-09 09:30:00,40.3,40.3,39.97,40.06,25578.0,36.1001,36.1001,35.8045,35.8851,25578.0
2022-11-09 10:00:00,40.04,40.61,40.04,40.38,64038.0,35.8672,36.3778,35.8672,36.1718,64038.0
2022-11-09 10:30:00,40.39,40.47,40.18,40.38,37376.0,36.1807,36.2524,35.9926,36.1718,37376.0
2022-11-09 11:00:00,40.37,40.72,40.37,40.64,31379.0,36.1628,36.4763,36.1628,36.4047,31379.0
2022-11-09 11:30:00,40.61,40.81,40.54,40.72,27716.0,36.3778,36.5569,36.3151,36.4763,27716.0
2022-11-09 12:00:00,40.72,40.75,40.46,40.49,22019.0,36.4763,36.5032,36.2434,36.2703,22019.0
2022-11-09 12:30:00,40.49,40.59,40.43,40.58,18860.0,36.2703,36.3599,36.2165,36.3509,18860.0
2022-11-09 13:00:00,40.59,40.64,40.43,40.51,30222.0,36.3599,36.4047,36.2165,36.2882,30222.0
2022-11-09 13:30:00,40.51,40.51,40.33,40.44,25852.0,36.2882,36.2882,36.127,36.2255,25852.0
2022-11-09 14:00:00,40.45,40.59,40.4,40.46,36896.0,36.2345,36.3599,36.1897,36.2434,36896.0
2022-11-09 14:30:00,40.45,40.45,40.2,40.21,41411.0,36.2345,36.2345,36.0105,36.0195,41411.0
2022-11-09 15:00:00,40.21,40.34,40.18,40.27,43064.0,36.0195,36.1359,35.9926,36.0732,43064.0
2022-11-09 15:30:00,40.27,40.48,40.17,40.4,210369.0,36.0732,36.2613,35.9836,36.1897,210369.0
2022-11-10 09:30:00,41.89,42.59,41.89,42.54,68214.0,37.5244,38.1514,37.5244,38.1066,68214.0
2022-11-10 10:00:00,42.58,42.77,42.46,42.64,54890.0,38.1425,38.3127,38.035,38.1962,54890.0
2022-11-10 10:30:00,42.69,42.87,42.54,42.84,105652.0,38.241,38.4023,38.1066,38.3754,105652.0
2022-11-10 11:00:00,42.85,43.18,42.83,43.07,51818.0,38.3843,38.6799,38.3664,38.5814,51818.0
2022-11-10 11:30:00,43.06,43.32,43.01,43.31,38245.0,38.5725,38.8054,38.5277,38.7964,38245.0
2022-11-10 12:00:00,43.32,43.32,42.99,43.06,32466.0,38.8054,38.8054,38.5098,38.5725,32466.0
2022-11-10 12:30:00,43.06,43.15,42.82,42.95,72242.0,38.5725,38.6531,38.3575,38.4739,72242.0
2022-11-10 13:00:00,42.96,43.35,42.96,43.33,33568.0,38.4829,38.8322,38.4829,38.8143,33568.0
2022-11-10 13:30:00,43.33,43.56,43.31,43.53,41026.0,38.8143,39.0203,38.7964,38.9935,41026.0
2022-11-10 14:00:00,43.54,43.57,43.37,43.53,26399.0,39.0024,39.0293,38.8501,38.9935,26399.0
2022-11-10 14:30:00,43.51,43.8,43.48,43.77,90710.0,38.9756,39.2353,38.9487,39.2085,90710.0
2022-11-10 15:00:00,43.75,43.86,43.66,43.77,59540.0,39.1905,39.2891,39.1099,39.2085,59540.0
2022-11-10 15:30:00,43.77,43.77,43.56,43.62,286628.0,39.2085,39.2085,39.0203,39.0741,286628.0
2022-11-11 09:30:00,44.15,44.66,43.79,44.55,72377.0,39.5489,40.0057,39.2264,39.9072,72377.0
2022-11-11 10:00:00,44.52,44.91,44.28,44.88,103517.0,39.8803,40.2297,39.6653,40.2028,103517.0
2022-11-11 10:30:00,44.9,44.91,44.44,44.5,124031.0,40.2207,40.2297,39.8086,39.8624,124031.0
2022-11-11 11:00:00,44.5,44.6,44.0,44.02,54078.0,39.8624,39.952,39.4145,39.4324,54078.0
2022-11-11 11:30:00,44.01,44.15,44.0,44.03,40822.0,39.4234,39.5489,39.4145,39.4414,40822.0
2022-11-11 12:00:00,44.02,44.12,43.81,43.96,50966.0,39.4324,39.522,39.2443,39.3787,50966.0
2022-11-11 12:30:00,43.97,44.06,43.85,43.92,53047.0,39.3876,39.4682,39.2801,39.3428,53047.0
2022-11-11 13:00:00,43.92,44.1,43.92,44.09,59002.0,39.3428,39.5041,39.3428,39.4951,59002.0
2022-11-11 13:30:00,44.09,44.18,44.05,44.18,51883.0,39.4951,39.5757,39.4593,39.5757,51883.0
2022-11-11 14:00:00,44.19,44.21,43.88,44.14,75502.0,39.5847,39.6026,39.307,39.5399,75502.0
2022-11-11 14:30:00,44.13,44.2,44.03,44.11,72101.0,39.5309,39.5936,39.4414,39.513,72101.0
2022-11-11 15:00:00,44.11,44.11,43.72,43.95,87283.0,39.513,39.513,39.1637,39.3697,87283.0
2022-11-11 15:30:00,43.96,44.17,43.94,44.1,188242.0,39.3787,39.5668,39.3607,39.5041,188242.0
2022-11-14 09:30:00,43.82,43.89,43.33,43.34,25781.0,39.2533,39.316,38.8143,38.8233,25781.0
2022-11-14 10:00:00,43.38,43.44,43.14,43.16,37116.0,38.8591,38.9129,38.6441,38.662,37116.0
2022-11-14 10:30:00,43.14,43.39,43.04,43.33,27070.0,38.6441,38.8681,38.5545,38.8143,27070.0
2022-11-14 11:00:00,43.34,43.39,42.93,43.04,25427.0,38.8233,38.8681,38.456,38.5545,25427.0
2022-11-14 11:30:00,43.08,43.16,42.87,42.91,79942.0,38.5904,38.662,38.4023,38.4381,79942.0
2022-11-14 12:00:00,42.92,43.06,42.75,43.01,58819.0,38.447,38.5725,38.2948,38.5277,58819.0
2022-11-14 12:30:00,43.01,43.22,42.98,43.22,36129.0,38.5277,38.7158,38.5008,38.7158,36129.0
2022-11-14 13:00:00,43.23,43.44,43.21,43.42,24169.0,38.7247,38.9129,38.7068,38.8949,24169.0
2022-11-14 13:30:00,43.4,43.51,43.36,43.44,30519.0,38.877,38.9756,38.8412,38.9129,30519.0
2022-11-14 14:00:00,43.44,43.44,43.03,43.03,31846.0,38.9129,38.9129,38.5456,38.5456,31846.0
2022-11-14 14:30:00,43.05,43.12,42.93,43.04,32828.0,38.5635,38.6262,38.456,38.5545,32828.0
2022-11-14 15:00:00,43.04,43.11,42.87,42.92,54330.0,38.5545,38.6172,38.4023,38.447,54330.0
2022-11-14 15:30:00,42.92,42.93,42.62,42.62,330519.0,38.447,38.456,38.1783,38.1783,330519.0
2022-11-15 09:30:00,43.27,43.85,42.95,43.49,108997.0,38.7606,39.2801,38.4739,38.9576,108997.0
2022-11-15 10:00:00,43.47,43.63,43.12,43.45,33880.0,38.9397,39.0831,38.6262,38.9218,33880.0
2022-11-15 10:30:00,43.43,43.59,43.22,43.31,29961.0,38.9039,39.0472,38.7158,38.7964,29961.0
2022-11-15 11:00:00,43.28,43.44,43.27,43.4,21144.0,38.7695,38.9129,38.7606,38.877,21144.0
2022-11-15 11:30:00,43.39,43.57,43.35,43.57,32164.0,38.8681,39.0293,38.8322,39.0293,32164.0
2022-11-15 12:00:00,43.55,43.6,43.4,43.46,20161.0,39.0114,39.0562,38.877,38.9308,20161.0
2022-11-15 12:30:00,43.45,43.71,43.43,43.69,31709.0,38.9218,39.1547,38.9039,39.1368,31709.0
2022-11-15 13:00:00,43.72,43.78,43.32,43.38,54754.0,39.1637,39.2174,38.8054,38.8591,54754.0
2022-11-15 13:30:00,43.34,43.38,42.87,43.21,76614.0,38.8233,38.8591,38.4023,38.7068,76614.0
2022-11-15 14:00:00,43.23,43.57,43.09,43.5,39115.0,38.7247,39.0293,38.5993,38.9666,39115.0
2022-11-15 14:30:00,43.55,43.55,43.25,43.52,32424.0,39.0114,39.0114,38.7427,38.9845,32424.0
2022-11-15 15:00:00,43.52,43.62,43.39,43.39,39236.0,38.9845,39.0741,38.8681,38.8681,39236.0
2022-11-15 15:30:00,43.38,43.48,43.24,43.39,117340.0,38.8591,38.9487,38.7337,38.8681,117340.0
2022-11-16 09:30:00,43.27,43.32,42.95,43.13,34175.0,38.7606,38.8054,38.4739,38.6352,34175.0
2022-11-16 10:00:00,43.2,43.5,43.04,43.25,43915.0,38.6979,38.9666,38.5545,38.7427,43915.0
2022-11-16 10:30:00,43.27,43.28,42.93,43.03,37104.0,38.7606,38.7695,38.456,38.5456,37104.0
2022-11-16 11:00:00,43.05,43.06,42.84,43.04,23955.0,38.5635,38.5725,38.3754,38.5545,23955.0
2022-11-16 11:30:00,43.04,43.3,43.03,43.29,38402.0,38.5545,38.7874,38.5456,38.7785,38402.0
2022-11-16 12:00:00,43.27,43.29,42.96,43.13,19058.0,38.7606,38.7785,38.4829,38.6352,19058.0
2022-11-16 12:30:00,43.12,43.19,43.04,43.04,18188.0,38.6262,38.6889,38.5545,38.5545,18188.0
2022-11-16 13:00:00,43.05,43.05,42.86,42.88,30912.0,38.5635,38.5635,38.3933,38.4112,30912.0
2022-11-16 13:30:00,42.88,42.91,42.65,42.68,24402.0,38.4112,38.4381,38.2052,38.2321,24402.0
2022-11-16 14:00:00,42.65,42.89,42.62,42.8,22198.0,38.2052,38.4202,38.1783,38.3396,22198.0
2022-11-16 14:30:00,42.81,42.84,42.64,42.76,23304.0,38.3485,38.3754,38.1962,38.3037,23304.0
2022-11-16 15:00:00,42.75,42.77,42.5,42.53,27971.0,38.2948,38.3127,38.0708,38.0977,27971.0
2022-11-16 15:30:00,42.54,42.88,42.54,42.81,105688.0,38.1066,38.4112,38.1066,38.3485,105688.0
2022-11-17 09:30:00,42.05,42.05,41.38,41.38,27104.0,37.6677,37.6677,37.0675,37.0675,27104.0
2022-11-17 10:00:00,41.41,41.86,41.4,41.79,37666.0,37.0944,37.4975,37.0855,37.4348,37666.0
2022-11-17 10:30:00,41.81,41.81,41.44,41.51,27372.0,37.4527,37.4527,37.1213,37.184,27372.0
2022-11-17 11:00:00,41.52,41.54,41.39,41.5,16734.0,37.1929,37.2109,37.0765,37.175,16734.0
2022-11-17 11:30:00,41.52,41.53,41.27,41.46,20670.0,37.1929,37.2019,36.969,37.1392,20670.0
2022-11-17 12:00:00,41.47,41.6,41.39,41.52,16752.0,37.1482,37.2646,37.0765,37.1929,16752.0
2022-11-17 12:30:00,41.51,41.76,41.45,41.68,28637.0,37.184,37.4079,37.1302,37.3363,28637.0
2022-11-17 13:00:00,41.66,41.8,41.61,41.62,25570.0,37.3184,37.4438,37.2736,37.2825,25570.0
2022-11-17 13:30:00,41.62,41.7,41.5,41.54,39116.0,37.2825,37.3542,37.175,37.2109,39116.0
2022-11-17 14:00:00,41.54,41.59,41.31,41.34,24104.0,37.2109,37.2557,37.0048,37.0317,24104.0
2022-11-17 14:30:00,41.34,41.44,41.32,41.38,26159.0,37.0317,37.1213,37.0138,37.0675,26159.0
2022-11-17 15:00:00,41.35,41.39,41.02,41.09,88893.0,37.0407,37.0765,36.7451,36.8078,88893.0
2022-11-17 15:30:00,41.08,41.48,41.07,41.47,134990.0,36.7988,37.1571,36.7898,37.1482,134990.0
2022-11-18 09:30:00,42.27,42.39,41.6,41.63,21973.0,37.8648,37.9723,37.2646,37.2915,21973.0
2022-11-18 10:00:00,41.57,41.66,41.46,41.56,14968.0,37.2377,37.3184,37.1392,37.2288,14968.0
2022-11-18 10:30:00,41.6,41.67,41.38,41.44,21983.0,37.2646,37.3273,37.0675,37.1213,21983.0
2022-11-18 11:00:00,41.41,41.42,41.3,41.34,15113.0,37.0944,37.1034,36.9959,37.0317,15113.0
2022-11-18 11:30:00,41.36,41.38,41.04,41.09,12088.0,37.0496,37.0675,36.763,36.8078,12088.0
2022-11-18 12:00:00,41.09,41.09,40.73,40.87,13912.0,36.8078,36.8078,36.4853,36.6107,13912.0
2022-11-18 12:30:00,40.85,40.93,40.77,40.85,11324.0,36.5928,36.6644,36.5211,36.5928,11324.0
2022-11-18 13:00:00,40.85,41.14,40.85,41.14,29546.0,36.5928,36.8525,36.5928,36.8525,29546.0
2022-11-18 13:30:00,41.1,41.16,40.96,41.07,50165.0,36.8167,36.8705,36.6913,36.7898,50165.0
2022-11-18 14:00:00,41.08,41.17,41.04,41.13,25655.0,36.7988,36.8794,36.763,36.8436,25655.0
2022-11-18 14:30:00,41.13,41.15,40.92,41.0,20152.0,36.8436,36.8615,36.6555,36.7271,20152.0
2022-11-18 15:00:00,40.99,41.15,40.97,41.15,31930.0,36.7182,36.8615,36.7003,36.8615,31930.0
2022-11-18 15:30:00,41.14,41.34,41.11,41.29,167319.0,36.8525,37.0317,36.8257,36.9869,167319.0
2022-11-21 09:30:00,41.13,41.35,40.97,41.27,39828.0,36.8436,37.0407,36.7003,36.969,39828.0
2022-11-21 10:00:00,41.26,41.29,41.04,41.26,15196.0,36.96,36.9869,36.763,36.96,15196.0
2022-11-21 10:30:00,41.23,41.27,41.14,41.22,27698.0,36.9332,36.969,36.8525,36.9242,27698.0
2022-11-21 11:00:00,41.22,41.39,41.2,41.31,17685.0,36.9242,37.0765,36.9063,37.0048,17685.0
2022-11-21 11:30:00,41.3,41.55,41.25,41.45,15702.0,36.9959,37.2198,36.9511,37.1302,15702.0
2022-11-21 12:00:00,41.43,41.54,41.42,41.42,9010.0,37.1123,37.2109,37.1034,37.1034,9010.0
2022-11-21 12:30:00,41.43,41.63,41.43,41.48,20584.0,37.1123,37.2915,37.1123,37.1571,20584.0
2022-11-21 13:00:00,41.48,41.67,41.48,41.55,13101.0,37.1571,37.3273,37.1571,37.2198,13101.0
2022-11-21 13:30:00,41.56,41.58,41.44,41.51,19103.0,37.2288,37.2467,37.1213,37.184,19103.0
2022-11-21 14:00:00,41.5,41.63,41.48,41.59,14558.0,37.175,37.2915,37.1571,37.2557,14558.0
2022-11-21 14:30:00,41.57,41.71,41.57,41.64,22185.0,37.2377,37.3631,37.2377,37.3004,22185.0
2022-11-21 15:00:00,41.65,41.78,41.64,41.68,24207.0,37.3094,37.4259,37.3004,37.3363,24207.0
2022-11-21 15:30:00,41.68,41.9,41.67,41.88,120543.0,37.3363,37.5333,37.3273,37.5154,120543.0
2022-11-22 09:30:00,42.07,42.44,41.99,42.3,20121.0,37.6856,38.0171,37.614,37.8917,20121.0
2022-11-22 10:00:00,42.26,42.56,42.26,42.46,7692.0,37.8558,38.1246,37.8558,38.035,7692.0
2022-11-22 10:30:00,42.49,42.5,42.19,42.25,20472.0,38.0619,38.0708,37.7931,37.8469,20472.0
2022-11-22 11:00:00,42.25,42.25,41.98,42.07,11072.0,37.8469,37.8469,37.605,37.6856,11072.0
2022-11-22 11:30:00,42.06,42.07,41.96,41.98,6275.0,37.6767,37.6856,37.5871,37.605,6275.0
2022-11-22 12:00:00,41.96,42.09,41.96,42.02,20543.0,37.5871,37.7035,37.5871,37.6408,20543.0
2022-11-22 12:30:00,42.05,42.12,42.0,42.0,14061.0,37.6677,37.7304,37.6229,37.6229,14061.0
2022-11-22 13:00:00,42.02,42.19,41.98,42.13,16702.0,37.6408,37.7931,37.605,37.7394,16702.0
2022-11-22 13:30:00,42.14,42.19,42.09,42.18,14897.0,37.7483,37.7931,37.7035,37.7842,14897.0
2022-11-22 14:00:00,42.17,42.23,42.13,42.18,12026.0,37.7752,37.829,37.7394,37.7842,12026.0
2022-11-22 14:30:00,42.17,42.22,42.12,42.21,12165.0,37.7752,37.82,37.7304,37.811,12165.0
2022-11-22 15:00:00,42.21,42.44,42.2,42.44,20058.0,37.811,38.0171,37.8021,38.0171,20058.0
2022-11-22 15:30:00,42.44,42.61,42.43,42.6,104203.0,38.0171,38.1694,38.0081,38.1604,104203.0
2022-11-23 09:30:00,42.52,42.59,42.28,42.55,11810.0,38.0887,38.1514,37.8737,38.1156,11810.0
2022-11-23 10:00:00,42.53,42.57,42.45,42.5,9005.0,38.0977,38.1335,38.026,38.0708,9005.0
2022-11-23 10:30:00,42.51,42.74,42.5,42.69,19028.0,38.0798,38.2858,38.0708,38.241,19028.0
2022-11-23 11:00:00,42.73,42.73,42.59,42.6,8371.0,38.2768,38.2768,38.1514,38.1604,8371.0
2022-11-23 11:30:00,42.61,42.66,42.45,42.46,11074.0,38.1694,38.2141,38.026,38.035,11074.0
2022-11-23 12:00:00,42.49,42.55,42.47,42.52,11080.0,38.0619,38.1156,38.0439,38.0887,11080.0
2022-11-23 12:30:00,42.5,42.5,42.29,42.32,8647.0,38.0708,38.0708,37.8827,37.9096,8647.0
2022-11-23 13:00:00,42.31,42.49,42.29,42.49,15279.0,37.9006,38.0619,37.8827,38.0619,15279.0
2022-11-23 13:30:00,42.5,42.5,42.36,42.46,13488.0,38.0708,38.0708,37.9454,38.035,13488.0
2022-11-23 14:00:00,42.51,42.8,42.47,42.68,36284.0,38.0798,38.3396,38.0439,38.2321,36284.0
2022-11-23 14:30:00,42.67,42.67,42.48,42.57,15236.0,38.2231,38.2231,38.0529,38.1335,15236.0
2022-11-23 15:00:00,42.56,42.6,42.47,42.52,13919.0,38.1246,38.1604,38.0439,38.0887,13919.0
2022-11-23 15:30:00,42.54,42.54,42.4,42.48,76499.0,38.1066,38.1066,37.9812,38.0529,76499.0
2022-11-25 09:30:00,42.57,42.99,42.34,42.83,20181.0,38.1335,38.5098,37.9275,38.3664,20181.0
2022-11-25 10:00:00,42.78,42.99,42.76,42.96,7901.0,38.3216,38.5098,38.3037,38.4829,7901.0
2022-11-25 10:30:00,43.0,43.1,42.95,43.06,10272.0,38.5187,38.6083,38.4739,38.5725,10272.0
2022-11-25 11:00:00,43.06,43.16,43.0,43.0,11173.0,38.5725,38.662,38.5187,38.5187,11173.0
2022-11-25 11:30:00,43.0,43.16,43.0,43.09,6277.0,38.5187,38.662,38.5187,38.5993,6277.0
2022-11-25 12:00:00,43.08,43.1,43.01,43.06,13181.0,38.5904,38.6083,38.5277,38.5725,13181.0
2022-11-25 12:30:00,43.04,43.11,43.0,43.1,29006.0,38.5545,38.6172,38.5187,38.6083,29006.0
2022-11-28 09:30:00,42.5,42.65,42.21,42.26,15203.0,38.0708,38.2052,37.811,37.8558,15203.0
2022-11-28 10:00:00,42.18,42.28,41.94,42.28,20469.0,37.7842,37.8737,37.5692,37.8737,20469.0
2022-11-28 10:30:00,42.3,42.33,42.13,42.2,25084.0,37.8917,37.9185,37.7394,37.8021,25084.0
2022-11-28 11:00:00,42.18,42.19,41.94,41.98,25944.0,37.7842,37.7931,37.5692,37.605,25944.0
2022-11-28 11:30:00,41.98,42.01,41.86,41.86,17068.0,37.605,37.6319,37.4975,37.4975,17068.0
2022-11-28 12:00:00,41.88,41.98,41.74,41.77,40166.0,37.5154,37.605,37.39,37.4169,40166.0
2022-11-28 12:30:00,41.79,41.86,41.66,41.73,29890.0,37.4348,37.4975,37.3184,37.3811,29890.0
2022-11-28 13:00:00,41.73,41.74,41.58,41.74,21771.0,37.3811,37.39,37.2467,37.39,21771.0
2022-11-28 13:30:00,41.74,41.77,41.59,41.61,23367.0,37.39,37.4169,37.2557,37.2736,23367.0
2022-11-28 14:00:00,41.62,41.62,41.43,41.44,38791.0,37.2825,37.2825,37.1123,37.1213,38791.0
2022-11-28 14:30:00,41.46,41.5,41.41,41.46,29962.0,37.1392,37.175,37.0944,37.1392,29962.0
2022-11-28 15:00:00,41.45,41.46,41.23,41.23,45128.0,37.1302,37.1392,36.9332,36.9332,45128.0
2022-11-28 15:30:00,41.25,41.28,41.08,41.19,318695.0,36.9511,36.978,36.7988,36.8973,318695.0
2022-11-29 09:30:00,41.26,41.49,41.13,41.47,28869.0,36.96,37.1661,36.8436,37.1482,28869.0
2022-11-29 10:00:00,41.46,41.69,41.39,41.65,46256.0,37.1392,37.3452,37.0765,37.3094,46256.0
2022-11-29 10:30:00,41.66,41.71,41.53,41.57,30992.0,37.3184,37.3631,37.2019,37.2377,30992.0
2022-11-29 11:00:00,41.55,41.55,41.26,41.28,31601.0,37.2198,37.2198,36.96,36.978,31601.0
2022-11-29 11:30:00,41.28,41.41,41.1,41.32,108764.0,36.978,37.0944,36.8167,37.0138,108764.0
2022-11-29 12:00:00,41.32,41.34,41.08,41.12,52887.0,37.0138,37.0317,36.7988,36.8346,52887.0
2022-11-29 12:30:00,41.12,41.32,41.1,41.25,31915.0,36.8346,37.0138,36.8167,36.9511,31915.0
2022-11-29 13:00:00,41.27,41.27,41.17,41.19,24472.0,36.969,36.969,36.8794,36.8973,24472.0
2022-11-29 13:30:00,41.2,41.4,41.19,41.39,18861.0,36.9063,37.0855,36.8973,37.0765,18861.0
2022-11-29 14:00:00,41.39,41.45,41.28,41.3,36075.0,37.0765,37.1302,36.978,36.9959,36075.0
2022-11-29 14:30:00,41.29,41.3,41.17,41.25,34933.0,36.9869,36.9959,36.8794,36.9511,34933.0
2022-11-29 15:00:00,41.25,41.39,41.25,41.35,68881.0,36.9511,37.0765,36.9511,37.0407,68881.0
2022-11-29 15:30:00,41.35,41.53,41.29,41.48,226333.0,37.0407,37.2019,36.9869,37.1571,226333.0
2022-11-30 09:30:00,41.31,41.73,40.2,40.25,70481.0,37.0048,37.3811,36.0105,36.0553,70481.0
2022-11-30 10:00:00,40.21,40.71,40.21,40.61,41444.0,36.0195,36.4674,36.0195,36.3778,41444.0
2022-11-30 10:30:00,40.64,40.79,40.58,40.7,20565.0,36.4047,36.539,36.3509,36.4584,20565.0
2022-11-30 11:00:00,40.74,40.98,40.74,40.97,21553.0,36.4942,36.7092,36.4942,36.7003,21553.0
2022-11-30 11:30:00,40.96,41.05,40.81,40.81,20739.0,36.6913,36.7719,36.5569,36.5569,20739.0
2022-11-30 12:00:00,40.83,40.85,40.56,40.6,21835.0,36.5749,36.5928,36.333,36.3688,21835.0
2022-11-30 12:30:00,40.58,40.64,40.54,40.59,22343.0,36.3509,36.4047,36.3151,36.3599,22343.0
2022-11-30 13:00:00,40.6,40.66,40.52,40.57,88337.0,36.3688,36.4226,36.2972,36.342,88337.0
2022-11-30 13:30:00,40.56,41.24,40.52,41.24,124261.0,36.333,36.9421,36.2972,36.9421,124261.0
2022-11-30 14:00:00,41.23,41.75,41.2,41.68,48879.0,36.9332,37.399,36.9063,37.3363,48879.0
2022-11-30 14:30:00,41.66,41.67,41.46,41.54,38336.0,37.3184,37.3273,37.1392,37.2109,38336.0
2022-11-30 15:00:00,41.54,41.74,41.51,41.7,55070.0,37.2109,37.39,37.184,37.3542,55070.0
2022-11-30 15:30:00,41.7,42.18,41.7,42.12,284430.0,37.3542,37.7842,37.3542,37.7304,284430.0
2022-12-01 09:30:00,42.28,42.55,41.95,42.11,24663.0,37.8737,38.1156,37.5781,37.7215,24663.0
2022-12-01 10:00:00,42.19,42.28,41.7,41.7,27051.0,37.7931,37.8737,37.3542,37.3542,27051.0
2022-12-01 10:30:00,41.71,42.07,41.65,42.05,21078.0,37.3631,37.6856,37.3094,37.6677,21078.0
2022-12-01 11:00:00,42.05,42.05,41.87,41.97,27306.0,37.6677,37.6677,37.5065,37.5961,27306.0
2022-12-01 11:30:00,41.98,42.23,41.96,42.22,22481.0,37.605,37.829,37.5871,37.82,22481.0
2022-12-01 12:00:00,42.18,42.18,41.85,42.03,23086.0,37.7842,37.7842,37.4886,37.6498,23086.0
2022-12-01 12:30:00,42.05,42.17,41.89,41.96,17071.0,37.6677,37.7752,37.5244,37.5871,17071.0
2022-12-01 13:00:00,42.0,42.15,41.99,42.03,12299.0,37.6229,37.7573,37.614,37.6498,12299.0
2022-12-01 13:30:00,42.04,42.07,41.94,41.94,19752.0,37.6588,37.6856,37.5692,37.5692,19752.0
2022-12-01 14:00:00,41.93,42.04,41.84,42.03,45324.0,37.5602,37.6588,37.4796,37.6498,45324.0
2022-12-01 14:30:00,42.03,42.04,41.86,41.86,36813.0,37.6498,37.6588,37.4975,37.4975,36813.0
2022-12-01 15:00:00,41.9,42.06,41.9,41.96,28110.0,37.5333,37.6767,37.5333,37.5871,28110.0
2022-12-01 15:30:00,41.95,42.2,41.95,42.03,151909.0,37.5781,37.8021,37.5781,37.6498,151909.0
2022-12-02 09:30:00,41.5,41.8,41.5,41.59,13428.0,37.175,37.4438,37.175,37.2557,13428.0
2022-12-02 10:00:00,41.62,41.75,41.47,41.49,11453.0,37.2825,37.399,37.1482,37.1661,11453.0
2022-12-02 10:30:00,41.51,41.74,41.47,41.56,7901.0,37.184,37.39,37.1482,37.2288,7901.0
2022-12-02 11:00:00,41.59,41.65,41.55,41.55,3165.0,37.2557,37.3094,37.2198,37.2198,3165.0
2022-12-02 11:30:00,41.6,41.81,41.6,41.76,5473.0,37.2646,37.4527,37.2646,37.4079,5473.0
2022-12-02 12:00:00,41.74,41.87,41.72,41.73,20740.0,37.39,37.5065,37.3721,37.3811,20740.0
2022-12-02 12:30:00,41.73,41.73,41.58,41.62,6469.0,37.3811,37.3811,37.2467,37.2825,6469.0
2022-12-02 13:00:00,41.61,41.67,41.53,41.58,8162.0,37.2736,37.3273,37.2019,37.2467,8162.0
2022-12-02 13:30:00,41.58,41.77,41.58,41.73,10992.0,37.2467,37.4169,37.2467,37.3811,10992.0
2022-12-02 14:00:00,41.72,41.72,41.62,41.67,9019.0,37.3721,37.3721,37.2825,37.3273,9019.0
2022-12-02 14:30:00,41.66,41.88,41.64,41.85,10925.0,37.3184,37.5154,37.3004,37.4886,10925.0
2022-12-02 15:00:00,41.87,41.89,41.78,41.83,24162.0,37.5065,37.5244,37.4259,37.4706,24162.0
2022-12-02 15:30:00,41.83,41.88,41.71,41.84,102764.0,37.4706,37.5154,37.3631,37.4796,102764.0
2022-12-05 09:30:00,41.17,41.2,40.36,40.39,30880.0,36.8794,36.9063,36.1538,36.1807,30880.0
2022-12-05 10:00:00,40.35,40.35,40.05,40.05,14853.0,36.1449,36.1449,35.8761,35.8761,14853.0
2022-12-05 10:30:00,40.02,40.1,39.53,39.55,57040.0,35.8493,35.9209,35.4103,35.4283,57040.0
2022-12-05 11:00:00,39.57,39.64,39.17,39.19,91649.0,35.4462,35.5089,35.0879,35.1058,91649.0
2022-12-05 11:30:00,39.21,39.21,38.73,38.74,54351.0,35.1237,35.1237,34.6937,34.7027,54351.0
2022-12-05 12:00:00,38.75,39.03,38.71,39.0,82634.0,34.7116,34.9624,34.6758,34.9356,82634.0
2022-12-05 12:30:00,39.0,39.29,39.0,39.22,98435.0,34.9356,35.1953,34.9356,35.1326,98435.0
2022-12-05 13:00:00,39.22,39.36,38.88,38.92,47795.0,35.1326,35.2581,34.8281,34.8639,47795.0
2022-12-05 13:30:00,38.89,38.96,38.64,38.64,27553.0,34.837,34.8997,34.6131,34.6131,27553.0
2022-12-05 14:00:00,38.67,38.69,38.49,38.58,47111.0,34.64,34.6579,34.4787,34.5593,47111.0
2022-12-05 14:30:00,38.59,38.66,38.46,38.64,76119.0,34.5683,34.631,34.4518,34.6131,76119.0
2022-12-05 15:00:00,38.65,38.87,38.53,38.53,45124.0,34.622,34.8191,34.5146,34.5146,45124.0
2022-12-05 15:30:00,38.54,38.94,38.53,38.84,151105.0,34.5235,34.8818,34.5146,34.7922,151105.0
2022-12-06 09:30:00,38.85,39.07,38.19,38.3,142379.0,34.8012,34.9983,34.21,34.3085,142379.0
2022-12-06 10:00:00,38.3,38.41,37.92,38.01,78642.0,34.3085,34.4071,33.9681,34.0487,78642.0
2022-12-06 10:30:00,37.97,38.11,37.76,38.1,62888.0,34.0129,34.1383,33.8248,34.1294,62888.0
2022-12-06 11:00:00,38.08,38.3,38.03,38.03,50812.0,34.1115,34.3085,34.0667,34.0667,50812.0
2022-12-06 11:30:00,38.04,38.11,38.01,38.01,32897.0,34.0756,34.1383,34.0487,34.0487,32897.0
2022-12-06 12:00:00,38.01,38.11,37.99,38.07,19114.0,34.0487,34.1383,34.0308,34.1025,19114.0
2022-12-06 12:30:00,38.06,38.17,38.0,38.05,32407.0,34.0935,34.1921,34.0398,34.0846,32407.0
2022-12-06 13:00:00,38.05,38.06,37.94,37.97,15632.0,34.0846,34.0935,33.986,34.0129,15632.0
2022-12-06 13:30:00,37.95,38.08,37.95,37.95,27504.0,33.995,34.1115,33.995,33.995,27504.0
2022-12-06 14:00:00,37.95,37.96,37.76,37.83,36140.0,33.995,34.004,33.8248,33.8875,36140.0
2022-12-06 14:30:00,37.84,38.08,37.82,38.08,21532.0,33.8965,34.1115,33.8785,34.1115,21532.0
2022-12-06 15:00:00,38.07,38.2,38.06,38.18,41160.0,34.1025,34.2189,34.0935,34.201,41160.0
2022-12-06 15:30:00,38.16,38.28,38.04,38.14,192690.0,34.1831,34.2906,34.0756,34.1652,192690.0
2022-12-07 09:30:00,37.94,39.0,37.84,38.4,124015.0,33.986,34.9356,33.8965,34.3981,124015.0
2022-12-07 10:00:00,38.4,38.98,38.21,38.98,73218.0,34.3981,34.9177,34.2279,34.9177,73218.0
2022-12-07 10:30:00,38.97,39.3,38.97,39.14,82221.0,34.9087,35.2043,34.9087,35.061,82221.0
2022-12-07 11:00:00,39.17,39.4,39.13,39.2,78173.0,35.0879,35.2939,35.052,35.1147,78173.0
2022-12-07 11:30:00,39.17,39.4,39.13,39.36,77568.0,35.0879,35.2939,35.052,35.2581,77568.0
2022-12-07 12:00:00,39.36,39.49,39.28,39.41,72979.0,35.2581,35.3745,35.1864,35.3028,72979.0
2022-12-07 12:30:00,39.41,39.63,39.27,39.3,69014.0,35.3028,35.4999,35.1774,35.2043,69014.0
2022-12-07 13:00:00,39.3,39.32,39.19,39.27,35727.0,35.2043,35.2222,35.1058,35.1774,35727.0
2022-12-07 13:30:00,39.26,39.38,39.25,39.31,35538.0,35.1685,35.276,35.1595,35.2133,35538.0
2022-12-07 14:00:00,39.3,39.31,39.13,39.23,48396.0,35.2043,35.2133,35.052,35.1416,48396.0
2022-12-07 14:30:00,39.23,39.26,39.02,39.05,47564.0,35.1416,35.1685,34.9535,34.9804,47564.0
2022-12-07 15:00:00,39.05,39.23,39.04,39.23,67213.0,34.9804,35.1416,34.9714,35.1416,67213.0
2022-12-07 15:30:00,39.23,39.32,39.16,39.24,221193.0,35.1416,35.2222,35.0789,35.1506,221193.0
2022-12-08 09:30:00,39.64,39.81,39.47,39.77,100176.0,35.5089,35.6612,35.3566,35.6253,100176.0
2022-12-08 10:00:00,39.78,39.97,39.64,39.77,97535.0,35.6343,35.8045,35.5089,35.6253,97535.0
2022-12-08 10:30:00,39.77,39.85,39.68,39.72,56897.0,35.6253,35.697,35.5447,35.5805,56897.0
2022-12-08 11:00:00,39.73,39.8,39.54,39.64,54515.0,35.5895,35.6522,35.4193,35.5089,54515.0
2022-12-08 11:30:00,39.63,39.69,39.37,39.4,80065.0,35.4999,35.5537,35.267,35.2939,80065.0
2022-12-08 12:00:00,39.39,39.57,39.31,39.37,42972.0,35.2849,35.4462,35.2133,35.267,42972.0
2022-12-08 12:30:00,39.37,39.41,39.19,39.25,84027.0,35.267,35.3028,35.1058,35.1595,84027.0
2022-12-08 13:00:00,39.26,39.35,39.11,39.35,81059.0,35.1685,35.2491,35.0341,35.2491,81059.0
2022-12-08 13:30:00,39.35,39.44,39.29,39.31,55152.0,35.2491,35.3297,35.1953,35.2133,55152.0
2022-12-08 14:00:00,39.29,39.33,39.06,39.26,66155.0,35.1953,35.2312,34.9893,35.1685,66155.0
2022-12-08 14:30:00,39.27,39.37,39.24,39.31,50676.0,35.1774,35.267,35.1506,35.2133,50676.0
2022-12-08 15:00:00,39.3,39.43,39.28,39.36,69561.0,35.2043,35.3208,35.1864,35.2581,69561.0
2022-12-08 15:30:00,39.36,39.63,39.35,39.56,231210.0,35.2581,35.4999,35.2491,35.4372,231210.0
2022-12-09 09:30:00,39.45,39.84,39.27,39.48,26457.0,35.3387,35.688,35.1774,35.3655,26457.0
2022-12-09 10:00:00,39.51,39.72,39.38,39.51,13642.0,35.3924,35.5805,35.276,35.3924,13642.0
2022-12-09 10:30:00,39.51,39.57,39.37,39.54,12839.0,35.3924,35.4462,35.267,35.4193,12839.0
2022-12-09 11:00:00,39.56,39.6,39.42,39.52,17995.0,35.4372,35.473,35.3118,35.4014,17995.0
2022-12-09 11:30:00,39.52,39.64,39.51,39.61,12988.0,35.4014,35.5089,35.3924,35.482,12988.0
2022-12-09 12:00:00,39.6,39.63,39.52,39.55,17038.0,35.473,35.4999,35.4014,35.4283,17038.0
2022-12-09 12:30:00,39.55,39.67,39.48,39.64,32695.0,35.4283,35.5357,35.3655,35.5089,32695.0
2022-12-09 13:00:00,39.64,39.68,39.54,39.56,14074.0,35.5089,35.5447,35.4193,35.4372,14074.0
2022-12-09 13:30:00,39.55,39.62,39.53,39.61,25578.0,35.4283,35.491,35.4103,35.482,25578.0
2022-12-09 14:00:00,39.62,39.66,39.52,39.63,41867.0,35.491,35.5268,35.4014,35.4999,41867.0
2022-12-09 14:30:00,39.64,39.7,39.58,39.58,30148.0,35.5089,35.5626,35.4551,35.4551,30148.0
2022-12-09 15:00:00,39.58,39.64,39.56,39.59,35192.0,35.4551,35.5089,35.4372,35.4641,35192.0
2022-12-09 15:30:00,39.57,39.66,39.48,39.65,214963.0,35.4462,35.5268,35.3655,35.5178,214963.0
2022-12-12 09:30:00,39.79,39.99,39.22,39.57,45541.0,35.6432,35.8224,35.1326,35.4462,45541.0
2022-12-12 10:00:00,39.55,39.78,39.5,39.76,28485.0,35.4283,35.6343,35.3835,35.6164,28485.0
2022-12-12 10:30:00,39.74,40.06,39.74,40.05,26628.0,35.5985,35.8851,35.5985,35.8761,26628.0
2022-12-12 11:00:00,40.06,40.53,40.03,40.5,49085.0,35.8851,36.3061,35.8582,36.2792,49085.0
2022-12-12 11:30:00,40.52,40.57,40.4,40.43,52432.0,36.2972,36.342,36.1897,36.2165,52432.0
2022-12-12 12:00:00,40.42,40.58,40.38,40.51,27625.0,36.2076,36.3509,36.1718,36.2882,27625.0
2022-12-12 12:30:00,40.49,40.57,40.42,40.54,17367.0,36.2703,36.342,36.2076,36.3151,17367.0
2022-12-12 13:00:00,40.54,40.56,40.33,40.37,19108.0,36.3151,36.333,36.127,36.1628,19108.0
2022-12-12 13:30:00,40.38,40.53,40.38,40.44,24506.0,36.1718,36.3061,36.1718,36.2255,24506.0
2022-12-12 14:00:00,40.43,40.47,40.26,40.27,52023.0,36.2165,36.2524,36.0643,36.0732,52023.0
2022-12-12 14:30:00,40.23,40.25,40.14,40.25,133702.0,36.0374,36.0553,35.9568,36.0553,133702.0
2022-12-12 15:00:00,40.25,40.31,40.22,40.27,106215.0,36.0553,36.109,36.0284,36.0732,106215.0
2022-12-12 15:30:00,40.26,40.34,39.98,39.99,361432.0,36.0643,36.1359,35.8134,35.8224,361432.0
2022-12-13 09:30:00,40.87,41.08,40.25,40.77,60901.0,36.6107,36.7988,36.0553,36.5211,60901.0
2022-12-13 10:00:00,40.76,40.78,39.68,39.7,43477.0,36.5122,36.5301,35.5447,35.5626,43477.0
2022-12-13 10:30:00,39.7,39.85,39.47,39.48,47744.0,35.5626,35.697,35.3566,35.3655,47744.0
2022-12-13 11:00:00,39.51,39.6,39.24,39.3,55506.0,35.3924,35.473,35.1506,35.2043,55506.0
2022-12-13 11:30:00,39.3,39.4,38.95,39.05,48852.0,35.2043,35.2939,34.8908,34.9804,48852.0
2022-12-13 12:00:00,39.06,39.21,38.72,38.72,39090.0,34.9893,35.1237,34.6848,34.6848,39090.0
2022-12-13 12:30:00,38.71,38.77,38.54,38.63,42039.0,34.6758,34.7295,34.5235,34.6041,42039.0
2022-12-13 13:00:00,38.63,39.17,38.62,38.99,45523.0,34.6041,35.0879,34.5952,34.9266,45523.0
2022-12-13 13:30:00,38.99,39.0,38.73,38.84,30262.0,34.9266,34.9356,34.6937,34.7922,30262.0
2022-12-13 14:00:00,38.84,38.98,38.74,38.81,36570.0,34.7922,34.9177,34.7027,34.7654,36570.0
2022-12-13 14:30:00,38.8,38.93,38.64,38.7,52900.0,34.7564,34.8729,34.6131,34.6668,52900.0
2022-12-13 15:00:00,38.71,38.82,38.48,38.8,107989.0,34.6758,34.7743,34.4698,34.7564,107989.0
2022-12-13 15:30:00,38.79,39.07,38.76,38.8,248892.0,34.7475,34.9983,34.7206,34.7564,248892.0
2022-12-14 09:30:00,38.42,38.61,38.11,38.16,55966.0,34.7288,34.9006,34.4486,34.4938,55966.0
2022-12-14 10:00:00,38.19,38.36,37.99,38.3,31234.0,34.5209,34.6746,34.3401,34.6203,31234.0
2022-12-14 10:30:00,38.31,38.34,38.23,38.3,36183.0,34.6294,34.6565,34.5571,34.6203,36183.0
2022-12-14 11:00:00,38.29,38.38,38.25,38.31,39802.0,34.6113,34.6927,34.5751,34.6294,39802.0
2022-12-14 11:30:00,38.3,38.3,38.09,38.09,25198.0,34.6203,34.6203,34.4305,34.4305,25198.0
2022-12-14 12:00:00,38.13,38.21,38.09,38.15,25793.0,34.4667,34.539,34.4305,34.4847,25793.0
2022-12-14 12:30:00,38.16,38.17,37.98,38.07,24239.0,34.4938,34.5028,34.3311,34.4124,24239.0
2022-12-14 13:00:00,38.05,38.24,38.05,38.15,27342.0,34.3944,34.5661,34.3944,34.4847,27342.0
2022-12-14 13:30:00,38.16,38.4,38.16,38.4,34153.0,34.4938,34.7107,34.4938,34.7107,34153.0
2022-12-14 14:00:00,38.31,38.34,37.71,37.86,97147.0,34.6294,34.6565,34.087,34.2226,97147.0
2022-12-14 14:30:00,37.85,37.93,37.32,37.55,116438.0,34.2136,34.2859,33.7345,33.9424,116438.0
2022-12-14 15:00:00,37.57,38.1,37.48,37.6,77990.0,33.9605,34.4396,33.8791,33.9876,77990.0
2022-12-14 15:30:00,37.58,37.63,37.33,37.41,210363.0,33.9695,34.0147,33.7435,33.8158,210363.0
2022-12-15 09:30:00,36.88,36.88,36.57,36.65,39589.0,33.3368,33.3368,33.0565,33.1289,39589.0
2022-12-15 10:00:00,36.62,36.82,36.52,36.71,43995.0,33.1017,33.2825,33.0113,33.1831,43995.0
2022-12-15 10:30:00,36.7,36.91,36.69,36.91,36194.0,33.1741,33.3639,33.165,33.3639,36194.0
2022-12-15 11:00:00,36.91,36.98,36.7,36.76,45786.0,33.3639,33.4272,33.1741,33.2283,45786.0
2022-12-15 11:30:00,36.73,36.82,36.66,36.75,32025.0,33.2012,33.2825,33.1379,33.2193,32025.0
2022-12-15 12:00:00,36.74,36.78,36.56,36.64,31076.0,33.2102,33.2464,33.0475,33.1198,31076.0
2022-12-15 12:30:00,36.63,36.72,36.43,36.43,54083.0,33.1108,33.1921,32.93,32.93,54083.0
2022-12-15 13:00:00,36.44,36.51,36.34,36.48,46472.0,32.939,33.0023,32.8486,32.9752,46472.0
2022-12-15 13:30:00,36.47,36.55,36.34,36.44,102318.0,32.9662,33.0385,32.8486,32.939,102318.0
2022-12-15 14:00:00,36.44,36.46,36.32,36.42,142804.0,32.939,32.9571,32.8306,32.921,142804.0
2022-12-15 14:30:00,36.42,36.82,36.41,36.81,77786.0,32.921,33.2825,32.9119,33.2735,77786.0
2022-12-15 15:00:00,36.81,36.83,36.56,36.79,84458.0,33.2735,33.2916,33.0475,33.2554,84458.0
2022-12-15 15:30:00,36.78,36.84,36.48,36.53,263080.0,33.2464,33.3006,32.9752,33.0204,263080.0
2022-12-16 09:30:00,36.11,36.55,36.06,36.44,110534.0,32.6407,33.0385,32.5955,32.939,110534.0
2022-12-16 10:00:00,36.42,36.44,35.84,35.89,96489.0,32.921,32.939,32.3967,32.4419,96489.0
2022-12-16 10:30:00,35.87,36.12,35.79,36.05,64165.0,32.4238,32.6498,32.3515,32.5865,64165.0
2022-12-16 11:00:00,36.05,36.13,35.96,36.02,35353.0,32.5865,32.6588,32.5052,32.5594,35353.0
2022-12-16 11:30:00,36.03,36.04,35.74,35.76,28034.0,32.5684,32.5775,32.3063,32.3244,28034.0
2022-12-16 12:00:00,35.75,35.84,35.66,35.83,47836.0,32.3153,32.3967,32.234,32.3876,47836.0
2022-12-16 12:30:00,35.83,35.83,35.58,35.6,68854.0,32.3876,32.3876,32.1617,32.1797,68854.0
2022-12-16 13:00:00,35.6,35.79,35.6,35.76,30366.0,32.1797,32.3515,32.1797,32.3244,30366.0
2022-12-16 13:30:00,35.77,35.9,35.76,35.85,39181.0,32.3334,32.4509,32.3244,32.4057,39181.0
2022-12-16 14:00:00,35.84,35.91,35.64,35.64,78217.0,32.3967,32.46,32.2159,32.2159,78217.0
2022-12-16 14:30:00,35.64,35.83,35.57,35.81,55793.0,32.2159,32.3876,32.1526,32.3696,55793.0
2022-12-16 15:00:00,35.8,36.08,35.76,35.87,121250.0,32.3605,32.6136,32.3244,32.4238,121250.0
2022-12-16 15:30:00,35.88,35.94,35.75,35.81,333194.0,32.4328,32.4871,32.3153,32.3696,333194.0
2022-12-19 09:30:00,35.79,36.24,35.76,35.9,23894.0,32.3515,32.7583,32.3244,32.4509,23894.0
2022-12-19 10:00:00,35.88,36.17,35.69,36.02,43473.0,32.4328,32.695,32.2611,32.5594,43473.0
2022-12-19 10:30:00,36.02,36.11,35.85,35.89,17095.0,32.5594,32.6407,32.4057,32.4419,17095.0
2022-12-19 11:00:00,35.87,35.96,35.79,35.83,30476.0,32.4238,32.5052,32.3515,32.3876,30476.0
2022-12-19 11:30:00,35.83,35.86,35.64,35.75,25483.0,32.3876,32.4148,32.2159,32.3153,25483.0
2022-12-19 12:00:00,35.74,35.9,35.74,35.86,19821.0,32.3063,32.4509,32.3063,32.4148,19821.0
2022-12-19 12:30:00,35.86,35.86,35.67,35.69,36020.0,32.4148,32.4148,32.243,32.2611,36020.0
2022-12-19 13:00:00,35.69,35.78,35.64,35.64,32089.0,32.2611,32.3424,32.2159,32.2159,32089.0
2022-12-19 13:30:00,35.64,35.68,35.44,35.44,18136.0,32.2159,32.2521,32.0351,32.0351,18136.0
2022-12-19 14:00:00,35.45,35.49,35.29,35.3,41964.0,32.0441,32.0803,31.8995,31.9086,41964.0
2022-12-19 14:30:00,35.3,35.43,35.28,35.39,36502.0,31.9086,32.0261,31.8905,31.9899,36502.0
2022-12-19 15:00:00,35.38,35.49,35.32,35.48,46344.0,31.9809,32.0803,31.9266,32.0713,46344.0
2022-12-19 15:30:00,35.48,35.76,35.48,35.74,230874.0,32.0713,32.3244,32.0713,32.3063,230874.0
2022-12-20 09:30:00,35.85,36.06,35.74,35.97,17604.0,32.4057,32.5955,32.3063,32.5142,17604.0
2022-12-20 10:00:00,35.96,36.16,35.95,36.13,31014.0,32.5052,32.6859,32.4961,32.6588,31014.0
2022-12-20 10:30:00,36.14,36.37,36.12,36.28,24427.0,32.6679,32.8758,32.6498,32.7944,24427.0
2022-12-20 11:00:00,36.29,36.36,36.02,36.09,28437.0,32.8034,32.8667,32.5594,32.6227,28437.0
2022-12-20 11:30:00,36.07,36.1,35.87,36.02,33316.0,32.6046,32.6317,32.4238,32.5594,33316.0
2022-12-20 12:00:00,36.05,36.1,36.01,36.04,22916.0,32.5865,32.6317,32.5503,32.5775,22916.0
2022-12-20 12:30:00,36.04,36.15,35.96,36.08,28447.0,32.5775,32.6769,32.5052,32.6136,28447.0
2022-12-20 13:00:00,36.08,36.2,36.08,36.14,24087.0,32.6136,32.7221,32.6136,32.6679,24087.0
2022-12-20 13:30:00,36.15,36.26,36.15,36.25,26554.0,32.6769,32.7763,32.6769,32.7673,26554.0
2022-12-20 14:00:00,36.25,36.26,36.05,36.06,33754.0,32.7673,32.7763,32.5865,32.5955,33754.0
2022-12-20 14:30:00,36.08,36.08,35.89,35.96,31025.0,32.6136,32.6136,32.4419,32.5052,31025.0
2022-12-20 15:00:00,35.96,36.05,35.95,36.04,37435.0,32.5052,32.5865,32.4961,32.5775,37435.0
2022-12-20 15:30:00,36.05,36.12,35.97,36.05,199877.0,32.5865,32.6498,32.5142,32.5865,199877.0
2022-12-21 09:30:00,36.55,36.88,36.41,36.55,54192.0,33.0385,33.3368,32.9119,33.0385,54192.0
2022-12-21 10:00:00,36.54,36.74,36.54,36.71,40741.0,33.0294,33.2102,33.0294,33.1831,40741.0
2022-12-21 10:30:00,36.72,36.72,36.61,36.62,42234.0,33.1921,33.1921,33.0927,33.1017,42234.0
2022-12-21 11:00:00,36.64,36.69,36.57,36.69,26698.0,33.1198,33.165,33.0565,33.165,26698.0
2022-12-21 11:30:00,36.66,36.69,36.52,36.58,19257.0,33.1379,33.165,33.0113,33.0656,19257.0
2022-12-21 12:00:00,36.57,36.63,36.54,36.58,14752.0,33.0565,33.1108,33.0294,33.0656,14752.0
2022-12-21 12:30:00,36.6,36.63,36.48,36.54,79011.0,33.0837,33.1108,32.9752,33.0294,79011.0
2022-12-21 13:00:00,36.54,36.57,36.36,36.4,41235.0,33.0294,33.0565,32.8667,32.9029,41235.0
2022-12-21 13:30:00,36.39,36.48,36.35,36.4,39801.0,32.8938,32.9752,32.8577,32.9029,39801.0
2022-12-21 14:00:00,36.39,36.47,36.33,36.36,31263.0,32.8938,32.9662,32.8396,32.8667,31263.0
2022-12-21 14:30:00,36.36,36.4,36.22,36.31,36293.0,32.8667,32.9029,32.7402,32.8215,36293.0
2022-12-21 15:00:00,36.32,36.35,36.2,36.32,75953.0,32.8306,32.8577,32.7221,32.8306,75953.0
2022-12-21 15:30:00,36.33,36.4,36.18,36.38,237467.0,32.8396,32.9029,32.704,32.8848,237467.0
2022-12-22 09:30:00,35.99,35.99,35.5,35.7,44920.0,32.5323,32.5323,32.0893,32.2701,44920.0
2022-12-22 10:00:00,35.7,35.74,35.46,35.64,32048.0,32.2701,32.3063,32.0532,32.2159,32048.0
2022-12-22 10:30:00,35.66,35.73,35.55,35.57,39656.0,32.234,32.2972,32.1345,32.1526,39656.0
2022-12-22 11:00:00,35.54,35.64,35.5,35.55,16794.0,32.1255,32.2159,32.0893,32.1345,16794.0
2022-12-22 11:30:00,35.55,35.61,35.37,35.53,61929.0,32.1345,32.1888,31.9718,32.1165,61929.0
2022-12-22 12:00:00,35.52,35.6,35.46,35.5,33867.0,32.1074,32.1797,32.0532,32.0893,33867.0
2022-12-22 12:30:00,35.51,35.52,35.28,35.4,125031.0,32.0984,32.1074,31.8905,31.999,125031.0
2022-12-22 13:00:00,35.41,35.63,35.41,35.58,134411.0,32.008,32.2069,32.008,32.1617,134411.0
2022-12-22 13:30:00,35.58,35.58,35.44,35.47,152590.0,32.1617,32.1617,32.0351,32.0622,152590.0
2022-12-22 14:00:00,35.47,35.7,35.45,35.68,120868.0,32.0622,32.2701,32.0441,32.2521,120868.0
2022-12-22 14:30:00,35.7,35.93,35.56,35.91,88204.0,32.2701,32.478,32.1436,32.46,88204.0
2022-12-22 15:00:00,35.94,36.11,35.79,36.1,95057.0,32.4871,32.6407,32.3515,32.6317,95057.0
2022-12-22 15:30:00,36.12,36.43,36.08,36.43,185308.0,32.6498,32.93,32.6136,32.93,185308.0
2022-12-23 09:30:00,36.48,36.56,36.17,36.37,21972.0,32.9752,33.0475,32.695,32.8758,21972.0
2022-12-23 10:00:00,36.34,36.76,36.34,36.69,18968.0,32.8486,33.2283,32.8486,33.165,18968.0
2022-12-23 10:30:00,36.73,36.78,36.54,36.55,19828.0,33.2012,33.2464,33.0294,33.0385,19828.0
2022-12-23 11:00:00,36.59,36.59,36.47,36.49,9002.0,33.0746,33.0746,32.9662,32.9842,9002.0
2022-12-23 11:30:00,36.51,36.62,36.51,36.6,8724.0,33.0023,33.1017,33.0023,33.0837,8724.0
2022-12-23 12:00:00,36.63,36.73,36.6,36.63,10071.0,33.1108,33.2012,33.0837,33.1108,10071.0
2022-12-23 12:30:00,36.65,36.68,36.47,36.49,18981.0,33.1289,33.156,32.9662,32.9842,18981.0
2022-12-23 13:00:00,36.49,36.56,36.47,36.56,8414.0,32.9842,33.0475,32.9662,33.0475,8414.0
2022-12-23 13:30:00,36.56,36.63,36.52,36.54,11750.0,33.0475,33.1108,33.0113,33.0294,11750.0
2022-12-23 14:00:00,36.53,36.61,36.52,36.52,11812.0,33.0204,33.0927,33.0113,33.0113,11812.0
2022-12-23 14:30:00,36.53,36.63,36.52,36.61,20815.0,33.0204,33.1108,33.0113,33.0927,20815.0
2022-12-23 15:00:00,36.61,36.66,36.57,36.58,20804.0,33.0927,33.1379,33.0565,33.0656,20804.0
2022-12-23 15:30:00,36.58,36.65,36.5,36.57,106251.0,33.0656,33.1289,32.9933,33.0565,106251.0
2022-12-27 09:30:00,36.62,36.62,36.33,36.48,60102.0,33.1017,33.1017,32.8396,32.9752,60102.0
2022-12-27 10:00:00,36.49,36.86,36.47,36.75,21333.0,32.9842,33.3187,32.9662,33.2193,21333.0
2022-12-27 10:30:00,36.75,36.88,36.73,36.82,45681.0,33.2193,33.3368,33.2012,33.2825,45681.0
2022-12-27 11:00:00,36.82,36.86,36.76,36.82,10505.0,33.2825,33.3187,33.2283,33.2825,10505.0
2022-12-27 11:30:00,36.83,36.89,36.79,36.89,17952.0,33.2916,33.3458,33.2554,33.3458,17952.0
2022-12-27 12:00:00,36.89,36.96,36.84,36.84,19438.0,33.3458,33.4091,33.3006,33.3006,19438.0
2022-12-27 12:30:00,36.85,37.02,36.85,37.02,24640.0,33.3096,33.4633,33.3096,33.4633,24640.0
2022-12-27 13:00:00,37.02,37.02,36.94,36.95,20733.0,33.4633,33.4633,33.391,33.4,20733.0
2022-12-27 13:30:00,36.94,36.95,36.7,36.72,11833.0,33.391,33.4,33.1741,33.1921,11833.0
2022-12-27 14:00:00,36.71,36.78,36.67,36.67,11574.0,33.1831,33.2464,33.1469,33.1469,11574.0
2022-12-27 14:30:00,36.67,36.81,36.66,36.8,36738.0,33.1469,33.2735,33.1379,33.2644,36738.0
2022-12-27 15:00:00,36.81,36.96,36.77,36.87,55211.0,33.2735,33.4091,33.2373,33.3277,55211.0
2022-12-27 15:30:00,36.88,36.94,36.78,36.81,119709.0,33.3368,33.391,33.2464,33.2735,119709.0
2022-12-28 09:30:00,36.98,36.98,36.68,36.82,25543.0,33.4272,33.4272,33.156,33.2825,25543.0
2022-12-28 10:00:00,36.79,36.98,36.78,36.82,23484.0,33.2554,33.4272,33.2464,33.2825,23484.0
2022-12-28 10:30:00,36.83,36.93,36.81,36.87,33683.0,33.2916,33.382,33.2735,33.3277,33683.0
2022-12-28 11:00:00,36.88,36.92,36.76,36.86,20532.0,33.3368,33.3729,33.2283,33.3187,20532.0
2022-12-28 11:30:00,36.87,36.93,36.71,36.72,28362.0,33.3277,33.382,33.1831,33.1921,28362.0
2022-12-28 12:00:00,36.72,36.73,36.63,36.69,25498.0,33.1921,33.2012,33.1108,33.165,25498.0
2022-12-28 12:30:00,36.69,36.88,36.69,36.85,18509.0,33.165,33.3368,33.165,33.3096,18509.0
2022-12-28 13:00:00,36.86,36.95,36.83,36.86,18271.0,33.3187,33.4,33.2916,33.3187,18271.0
2022-12-28 13:30:00,36.86,36.87,36.76,36.8,23122.0,33.3187,33.3277,33.2283,33.2644,23122.0
2022-12-28 14:00:00,36.81,36.9,36.8,36.81,20411.0,33.2735,33.3548,33.2644,33.2735,20411.0
2022-12-28 14:30:00,36.81,36.95,36.81,36.9,29927.0,33.2735,33.4,33.2735,33.3548,29927.0
2022-12-28 15:00:00,36.91,36.91,36.71,36.72,33313.0,33.3639,33.3639,33.1831,33.1921,33313.0
2022-12-28 15:30:00,36.72,36.77,36.54,36.62,127917.0,33.1921,33.2373,33.0294,33.1017,127917.0
2022-12-29 09:30:00,36.82,36.94,36.66,36.89,21426.0,33.2825,33.391,33.1379,33.3458,21426.0
2022-12-29 10:00:00,36.88,37.22,36.86,37.14,15552.0,33.3368,33.6441,33.3187,33.5718,15552.0
2022-12-29 10:30:00,37.14,37.14,37.01,37.05,26581.0,33.5718,33.5718,33.4543,33.4904,26581.0
2022-12-29 11:00:00,37.06,37.12,36.96,37.11,21709.0,33.4995,33.5537,33.4091,33.5447,21709.0
2022-12-29 11:30:00,37.14,37.31,37.13,37.28,30502.0,33.5718,33.7255,33.5627,33.6983,30502.0
2022-12-29 12:00:00,37.3,37.41,37.29,37.34,15223.0,33.7164,33.8158,33.7074,33.7526,15223.0
2022-12-29 12:30:00,37.34,37.44,37.32,37.41,14938.0,33.7526,33.843,33.7345,33.8158,14938.0
2022-12-29 13:00:00,37.41,37.5,37.38,37.39,14681.0,33.8158,33.8972,33.7887,33.7978,14681.0
2022-12-29 13:30:00,37.39,37.46,37.31,37.38,38695.0,33.7978,33.861,33.7255,33.7887,38695.0
2022-12-29 14:00:00,37.41,37.45,37.36,37.36,17139.0,33.8158,33.852,33.7706,33.7706,17139.0
2022-12-29 14:30:00,37.36,37.48,37.36,37.42,50787.0,33.7706,33.8791,33.7706,33.8249,50787.0
2022-12-29 15:00:00,37.42,37.44,37.25,37.29,24195.0,33.8249,33.843,33.6712,33.7074,24195.0
2022-12-29 15:30:00,37.31,37.52,37.31,37.45,90296.0,33.7255,33.9153,33.7255,33.852,90296.0
2022-12-30 09:30:00,37.1,37.38,37.1,37.28,28604.0,33.5356,33.7887,33.5356,33.6983,28604.0
2022-12-30 10:00:00,37.32,37.42,37.15,37.41,15988.0,33.7345,33.8249,33.5808,33.8158,15988.0
2022-12-30 10:30:00,37.42,37.52,37.37,37.43,26858.0,33.8249,33.9153,33.7797,33.8339,26858.0
2022-12-30 11:00:00,37.37,37.44,37.32,37.32,21515.0,33.7797,33.843,33.7345,33.7345,21515.0
2022-12-30 11:30:00,37.32,37.49,37.3,37.48,29915.0,33.7345,33.8882,33.7164,33.8791,29915.0
2022-12-30 12:00:00,37.47,37.48,37.39,37.43,21516.0,33.8701,33.8791,33.7978,33.8339,21516.0
2022-12-30 12:30:00,37.45,37.48,37.39,37.45,18818.0,33.852,33.8791,33.7978,33.852,18818.0
2022-12-30 13:00:00,37.45,37.45,37.15,37.23,21998.0,33.852,33.852,33.5808,33.6531,21998.0
2022-12-30 13:30:00,37.24,37.41,37.24,37.4,30716.0,33.6622,33.8158,33.6622,33.8068,30716.0
2022-12-30 14:00:00,37.4,37.42,37.29,37.34,57664.0,33.8068,33.8249,33.7074,33.7526,57664.0
2022-12-30 14:30:00,37.34,37.39,37.18,37.28,25426.0,33.7526,33.7978,33.6079,33.6983,25426.0
2022-12-30 15:00:00,37.28,37.43,37.25,37.33,28496.0,33.6983,33.8339,33.6712,33.7435,28496.0
2022-12-30 15:30:00,37.33,37.66,37.33,37.55,182789.0,33.7435,34.0418,33.7435,33.9424,182789.0
2023-01-03 09:30:00,37.87,38.33,37.73,37.75,61180.0,34.2316,34.6475,34.1051,34.1232,61180.0
2023-01-03 10:00:00,37.74,37.9,37.49,37.73,32811.0,34.1141,34.2588,33.8882,34.1051,32811.0
2023-01-03 10:30:00,37.73,38.06,37.71,38.05,27635.0,34.1051,34.4034,34.087,34.3944,27635.0
2023-01-03 11:00:00,38.07,38.16,37.67,37.72,28310.0,34.4124,34.4938,34.0509,34.0961,28310.0
2023-01-03 11:30:00,37.71,37.72,37.44,37.45,18064.0,34.087,34.0961,33.843,33.852,18064.0
2023-01-03 12:00:00,37.43,37.45,37.22,37.31,47967.0,33.8339,33.852,33.6441,33.7255,47967.0
2023-01-03 12:30:00,37.32,37.45,37.11,37.15,25998.0,33.7345,33.852,33.5447,33.5808,25998.0
2023-01-03 13:00:00,37.14,37.27,37.0,37.26,77845.0,33.5718,33.6893,33.4452,33.6803,77845.0
2023-01-03 13:30:00,37.26,37.28,37.1,37.25,36347.0,33.6803,33.6983,33.5356,33.6712,36347.0
2023-01-03 14:00:00,37.25,37.25,37.01,37.02,24242.0,33.6712,33.6712,33.4543,33.4633,24242.0
2023-01-03 14:30:00,37.01,37.24,36.81,37.13,39788.0,33.4543,33.6622,33.2735,33.5627,39788.0
2023-01-03 15:00:00,37.14,37.2,37.0,37.2,66614.0,33.5718,33.626,33.4452,33.626,66614.0
2023-01-03 15:30:00,37.2,37.23,37.0,37.01,213866.0,33.626,33.6531,33.4452,33.4543,213866.0
2023-01-04 09:30:00,37.47,37.97,37.4,37.83,63504.0,33.8701,34.322,33.8068,34.1955,63504.0
2023-01-04 10:00:00,37.8,37.84,37.51,37.81,40660.0,34.1684,34.2045,33.9062,34.1774,40660.0
2023-01-04 10:30:00,37.79,37.9,37.7,37.87,33284.0,34.1593,34.2588,34.078,34.2316,33284.0
2023-01-04 11:00:00,37.87,38.16,37.86,38.13,20716.0,34.2316,34.4938,34.2226,34.4667,20716.0
2023-01-04 11:30:00,38.13,38.43,38.13,38.37,32004.0,34.4667,34.7378,34.4667,34.6836,32004.0
2023-01-04 12:00:00,38.38,38.39,38.0,38.03,38564.0,34.6927,34.7017,34.3492,34.3763,38564.0
2023-01-04 12:30:00,38.03,38.15,37.95,38.02,35809.0,34.3763,34.4847,34.304,34.3672,35809.0
2023-01-04 13:00:00,38.02,38.13,37.95,37.99,71464.0,34.3672,34.4667,34.304,34.3401,71464.0
2023-01-04 13:30:00,37.99,38.16,37.96,37.96,27432.0,34.3401,34.4938,34.313,34.313,27432.0
2023-01-04 14:00:00,37.98,38.14,37.72,37.74,81240.0,34.3311,34.4757,34.0961,34.1141,81240.0
2023-01-04 14:30:00,37.73,37.95,37.72,37.95,47841.0,34.1051,34.304,34.0961,34.304,47841.0
2023-01-04 15:00:00,37.96,38.0,37.85,37.94,35156.0,34.313,34.3492,34.2136,34.2949,35156.0
2023-01-04 15:30:00,37.94,37.95,37.65,37.84,183754.0,34.2949,34.304,34.0328,34.2045,183754.0
2023-01-05 09:30:00,37.36,37.68,36.87,37.1,43944.0,33.7706,34.0599,33.3277,33.5356,43944.0
2023-01-05 10:00:00,37.1,37.57,36.99,37.53,36743.0,33.5356,33.9605,33.4362,33.9243,36743.0
2023-01-05 10:30:00,37.54,37.63,37.37,37.37,39893.0,33.9334,34.0147,33.7797,33.7797,39893.0
2023-01-05 11:00:00,37.37,37.47,37.16,37.22,28689.0,33.7797,33.8701,33.5899,33.6441,28689.0
2023-01-05 11:30:00,37.22,37.51,37.19,37.48,27722.0,33.6441,33.9062,33.617,33.8791,27722.0
2023-01-05 12:00:00,37.49,37.69,37.47,37.58,35234.0,33.8882,34.0689,33.8701,33.9695,35234.0
2023-01-05 12:30:00,37.56,37.62,37.53,37.54,19953.0,33.9514,34.0057,33.9243,33.9334,19953.0
2023-01-05 13:00:00,37.56,37.76,37.51,37.73,34693.0,33.9514,34.1322,33.9062,34.1051,34693.0
2023-01-05 13:30:00,37.73,37.76,37.6,37.69,29019.0,34.1051,34.1322,33.9876,34.0689,29019.0
2023-01-05 14:00:00,37.7,37.78,37.6,37.7,42992.0,34.078,34.1503,33.9876,34.078,42992.0
2023-01-05 14:30:00,37.7,37.85,37.68,37.68,34430.0,34.078,34.2136,34.0599,34.0599,34430.0
2023-01-05 15:00:00,37.68,37.69,37.55,37.6,57143.0,34.0599,34.0689,33.9424,33.9876,57143.0
2023-01-05 15:30:00,37.6,37.74,37.52,37.64,211355.0,33.9876,34.1141,33.9153,34.0237,211355.0
2023-01-06 09:30:00,38.06,38.28,37.78,37.89,14191.0,34.4034,34.6023,34.1503,34.2497,14191.0
2023-01-06 10:00:00,37.91,38.3,37.86,38.23,18268.0,34.2678,34.6203,34.2226,34.5571,18268.0
2023-01-06 10:30:00,38.24,38.58,38.24,38.52,30148.0,34.5661,34.8734,34.5661,34.8192,30148.0
2023-01-06 11:00:00,38.52,38.56,38.48,38.55,12238.0,34.8192,34.8554,34.783,34.8463,12238.0
2023-01-06 11:30:00,38.56,38.67,38.54,38.62,11734.0,34.8554,34.9548,34.8373,34.9096,11734.0
2023-01-06 12:00:00,38.61,38.71,38.56,38.62,11084.0,34.9006,34.9909,34.8554,34.9096,11084.0
2023-01-06 12:30:00,38.62,38.62,38.45,38.48,8749.0,34.9096,34.9096,34.7559,34.783,8749.0
2023-01-06 13:00:00,38.49,38.65,38.49,38.63,6977.0,34.7921,34.9367,34.7921,34.9186,6977.0
2023-01-06 13:30:00,38.65,38.76,38.65,38.71,14163.0,34.9367,35.0361,34.9367,34.9909,14163.0
2023-01-06 14:00:00,38.71,38.89,38.71,38.81,17389.0,34.9909,35.1537,34.9909,35.0813,17389.0
2023-01-06 14:30:00,38.82,38.97,38.81,38.93,16972.0,35.0904,35.226,35.0813,35.1898,16972.0
2023-01-06 15:00:00,38.94,39.07,38.91,39.0,52174.0,35.1988,35.3164,35.1717,35.2531,52174.0
2023-01-06 15:30:00,38.99,39.04,38.9,38.9,147617.0,35.244,35.2892,35.1627,35.1627,147617.0
2023-01-09 09:30:00,39.11,39.18,38.76,38.85,23269.0,35.3525,35.4158,35.0361,35.1175,23269.0
2023-01-09 10:00:00,38.86,38.95,38.83,38.87,24757.0,35.1265,35.2079,35.0994,35.1356,24757.0
2023-01-09 10:30:00,38.87,39.04,38.86,39.02,23340.0,35.1356,35.2892,35.1265,35.2712,23340.0
2023-01-09 11:00:00,39.04,39.08,38.94,39.02,10841.0,35.2892,35.3254,35.1988,35.2712,10841.0
2023-01-09 11:30:00,39.01,39.06,38.93,39.03,33858.0,35.2621,35.3073,35.1898,35.2802,33858.0
2023-01-09 12:00:00,39.02,39.08,38.93,39.07,12076.0,35.2712,35.3254,35.1898,35.3164,12076.0
2023-01-09 12:30:00,39.08,39.1,38.99,39.02,18931.0,35.3254,35.3435,35.244,35.2712,18931.0
2023-01-09 13:00:00,39.01,39.01,38.84,38.93,15628.0,35.2621,35.2621,35.1085,35.1898,15628.0
2023-01-09 13:30:00,38.93,38.94,38.73,38.79,21441.0,35.1898,35.1988,35.009,35.0633,21441.0
2023-01-09 14:00:00,38.77,38.87,38.77,38.79,26019.0,35.0452,35.1356,35.0452,35.0633,26019.0
2023-01-09 14:30:00,38.78,38.82,38.65,38.68,25879.0,35.0542,35.0904,34.9367,34.9638,25879.0
2023-01-09 15:00:00,38.68,38.75,38.61,38.63,23882.0,34.9638,35.0271,34.9006,34.9186,23882.0
2023-01-09 15:30:00,38.65,38.78,38.59,38.69,148031.0,34.9367,35.0542,34.8825,34.9729,148031.0
2023-01-10 09:30:00,38.51,38.8,38.25,38.45,15140.0,34.8102,35.0723,34.5751,34.7559,15140.0
2023-01-10 10:00:00,38.46,38.78,38.44,38.61,21742.0,34.765,35.0542,34.7469,34.9006,21742.0
2023-01-10 10:30:00,38.64,38.9,38.46,38.89,50262.0,34.9277,35.1627,34.765,35.1537,50262.0
2023-01-10 11:00:00,38.9,39.01,38.79,38.89,27015.0,35.1627,35.2621,35.0633,35.1537,27015.0
2023-01-10 11:30:00,38.89,38.97,38.83,38.91,27656.0,35.1537,35.226,35.0994,35.1717,27656.0
2023-01-10 12:00:00,38.89,38.95,38.77,38.87,28392.0,35.1537,35.2079,35.0452,35.1356,28392.0
2023-01-10 12:30:00,38.86,39.02,38.85,38.95,20795.0,35.1265,35.2712,35.1175,35.2079,20795.0
2023-01-10 13:00:00,38.94,39.06,38.81,38.84,52210.0,35.1988,35.3073,35.0813,35.1085,52210.0
2023-01-10 13:30:00,38.83,38.9,38.76,38.81,61688.0,35.0994,35.1627,35.0361,35.0813,61688.0
2023-01-10 14:00:00,38.81,38.85,38.66,38.72,63544.0,35.0813,35.1175,34.9457,35.0,63544.0
2023-01-10 14:30:00,38.72,38.74,38.61,38.64,51409.0,35.0,35.0181,34.9006,34.9277,51409.0
2023-01-10 15:00:00,38.63,38.75,38.61,38.61,102568.0,34.9186,35.0271,34.9006,34.9006,102568.0
2023-01-10 15:30:00,38.61,38.69,38.55,38.68,238249.0,34.9006,34.9729,34.8463,34.9638,238249.0
2023-01-11 09:30:00,38.95,39.11,38.78,38.82,40990.0,35.2079,35.3525,35.0542,35.0904,40990.0
2023-01-11 10:00:00,38.82,38.97,38.78,38.96,29863.0,35.0904,35.226,35.0542,35.2169,29863.0
2023-01-11 10:30:00,38.96,38.98,38.77,38.77,39262.0,35.2169,35.235,35.0452,35.0452,39262.0
2023-01-11 11:00:00,38.75,39.0,38.74,38.96,26334.0,35.0271,35.2531,35.0181,35.2169,26334.0
2023-01-11 11:30:00,38.96,39.1,38.96,39.09,27400.0,35.2169,35.3435,35.2169,35.3344,27400.0
2023-01-11 12:00:00,39.09,39.22,39.05,39.11,55876.0,35.3344,35.4519,35.2983,35.3525,55876.0
2023-01-11 12:30:00,39.1,39.18,39.06,39.14,22346.0,35.3435,35.4158,35.3073,35.3796,22346.0
2023-01-11 13:00:00,39.14,39.2,39.05,39.05,103831.0,35.3796,35.4339,35.2983,35.2983,103831.0
2023-01-11 13:30:00,39.06,39.08,38.9,39.04,87710.0,35.3073,35.3254,35.1627,35.2892,87710.0
2023-01-11 14:00:00,39.05,39.05,38.93,39.02,23693.0,35.2983,35.2983,35.1898,35.2712,23693.0
2023-01-11 14:30:00,39.01,39.1,38.99,39.09,28221.0,35.2621,35.3435,35.244,35.3344,28221.0
2023-01-11 15:00:00,39.09,39.22,39.08,39.11,35321.0,35.3344,35.4519,35.3254,35.3525,35321.0
2023-01-11 15:30:00,39.12,39.12,39.01,39.06,162499.0,35.3616,35.3616,35.2621,35.3073,162499.0
2023-01-12 09:30:00,39.48,39.63,39.03,39.35,30649.0,35.687,35.8226,35.2802,35.5695,30649.0
2023-01-12 10:00:00,39.37,39.85,39.36,39.84,46161.0,35.5875,36.0214,35.5785,36.0124,46161.0
2023-01-12 10:30:00,39.81,39.88,39.63,39.66,31769.0,35.9853,36.0485,35.8226,35.8497,31769.0
2023-01-12 11:00:00,39.65,39.76,39.58,39.73,15482.0,35.8406,35.9401,35.7774,35.9129,15482.0
2023-01-12 11:30:00,39.72,39.76,39.62,39.73,16144.0,35.9039,35.9401,35.8135,35.9129,16144.0
2023-01-12 12:00:00,39.73,39.95,39.73,39.94,25042.0,35.9129,36.1118,35.9129,36.1028,25042.0
2023-01-12 12:30:00,39.94,39.96,39.88,39.9,24206.0,36.1028,36.1209,36.0485,36.0666,24206.0
2023-01-12 13:00:00,39.92,40.07,39.79,39.79,52042.0,36.0847,36.2203,35.9672,35.9672,52042.0
2023-01-12 13:30:00,39.79,39.91,39.74,39.87,24822.0,35.9672,36.0757,35.922,36.0395,24822.0
2023-01-12 14:00:00,39.89,39.94,39.8,39.82,28242.0,36.0576,36.1028,35.9762,35.9943,28242.0
2023-01-12 14:30:00,39.82,39.85,39.7,39.76,22644.0,35.9943,36.0214,35.8858,35.9401,22644.0
2023-01-12 15:00:00,39.76,39.81,39.62,39.68,32036.0,35.9401,35.9853,35.8135,35.8678,32036.0
2023-01-12 15:30:00,39.68,39.77,39.59,39.74,154896.0,35.8678,35.9491,35.7864,35.922,154896.0
2023-01-13 09:30:00,39.2,39.2,38.48,39.04,33783.0,35.4339,35.4339,34.783,35.2892,33783.0
2023-01-13 10:00:00,39.06,39.13,38.89,39.05,51461.0,35.3073,35.3706,35.1537,35.2983,51461.0
2023-01-13 10:30:00,39.07,39.09,38.85,38.98,28485.0,35.3164,35.3344,35.1175,35.235,28485.0
2023-01-13 11:00:00,39.0,39.27,38.99,39.18,74653.0,35.2531,35.4971,35.244,35.4158,74653.0
2023-01-13 11:30:00,39.2,39.36,39.1,39.36,18211.0,35.4339,35.5785,35.3435,35.5785,18211.0
2023-01-13 12:00:00,39.36,39.45,39.35,39.37,23482.0,35.5785,35.6598,35.5695,35.5875,23482.0
2023-01-13 12:30:00,39.38,39.49,39.26,39.48,17444.0,35.5966,35.696,35.4881,35.687,17444.0
2023-01-13 13:00:00,39.47,39.48,39.33,39.35,21550.0,35.6779,35.687,35.5514,35.5695,21550.0
2023-01-13 13:30:00,39.34,39.51,39.28,39.5,39551.0,35.5604,35.7141,35.5062,35.705,39551.0
2023-01-13 14:00:00,39.5,39.52,39.42,39.44,21718.0,35.705,35.7231,35.6327,35.6508,21718.0
2023-01-13 14:30:00,39.47,39.48,39.4,39.47,21474.0,35.6779,35.687,35.6147,35.6779,21474.0
2023-01-13 15:00:00,39.46,39.63,39.46,39.61,26571.0,35.6689,35.8226,35.6689,35.8045,26571.0
2023-01-13 15:30:00,39.62,39.67,39.49,39.59,141279.0,35.8135,35.8587,35.696,35.7864,141279.0
2023-01-17 09:30:00,39.5,39.5,38.77,38.83,30390.0,35.705,35.705,35.0452,35.0994,30390.0
2023-01-17 10:00:00,38.87,39.29,38.87,39.16,44237.0,35.1356,35.5152,35.1356,35.3977,44237.0
2023-01-17 10:30:00,39.16,39.16,38.95,39.01,25829.0,35.3977,35.3977,35.2079,35.2621,25829.0
2023-01-17 11:00:00,39.01,39.03,38.82,38.93,16818.0,35.2621,35.2802,35.0904,35.1898,16818.0
2023-01-17 11:30:00,38.93,39.02,38.89,38.96,17354.0,35.1898,35.2712,35.1537,35.2169,17354.0
2023-01-17 12:00:00,38.97,39.05,38.76,38.76,36634.0,35.226,35.2983,35.0361,35.0361,36634.0
2023-01-17 12:30:00,38.77,38.97,38.77,38.96,88114.0,35.0452,35.226,35.0452,35.2169,88114.0
2023-01-17 13:00:00,38.96,39.03,38.88,38.89,41754.0,35.2169,35.2802,35.1446,35.1537,41754.0
2023-01-17 13:30:00,38.89,39.05,38.88,39.03,34817.0,35.1537,35.2983,35.1446,35.2802,34817.0
2023-01-17 14:00:00,39.03,39.03,38.91,38.91,69241.0,35.2802,35.2802,35.1717,35.1717,69241.0
2023-01-17 14:30:00,38.92,39.1,38.92,39.0,138183.0,35.1808,35.3435,35.1808,35.2531,138183.0
2023-01-17 15:00:00,39.01,39.1,38.95,38.98,40212.0,35.2621,35.3435,35.2079,35.235,40212.0
2023-01-17 15:30:00,38.98,39.08,38.92,38.92,126576.0,35.235,35.3254,35.1808,35.1808,126576.0
2023-01-18 09:30:00,38.72,38.72,38.0,38.49,49383.0,35.0,35.0,34.3492,34.7921,49383.0
2023-01-18 10:00:00,38.6,38.78,38.49,38.55,33186.0,34.8915,35.0542,34.7921,34.8463,33186.0
2023-01-18 10:30:00,38.53,38.55,38.08,38.21,50021.0,34.8282,34.8463,34.4215,34.539,50021.0
2023-01-18 11:00:00,38.19,38.19,37.64,37.71,32553.0,34.5209,34.5209,34.0237,34.087,32553.0
2023-01-18 11:30:00,37.7,37.74,37.55,37.68,46242.0,34.078,34.1141,33.9424,34.0599,46242.0
2023-01-18 12:00:00,37.68,37.77,37.58,37.6,45954.0,34.0599,34.1413,33.9695,33.9876,45954.0
2023-01-18 12:30:00,37.61,37.61,37.38,37.41,32315.0,33.9966,33.9966,33.7887,33.8158,32315.0
2023-01-18 13:00:00,37.4,37.49,37.3,37.48,97591.0,33.8068,33.8882,33.7164,33.8791,97591.0
2023-01-18 13:30:00,37.49,37.59,37.31,37.32,87822.0,33.8882,33.9785,33.7255,33.7345,87822.0
2023-01-18 14:00:00,37.31,37.46,37.27,37.34,61572.0,33.7255,33.861,33.6893,33.7526,61572.0
2023-01-18 14:30:00,37.34,37.4,37.2,37.22,58967.0,33.7526,33.8068,33.626,33.6441,58967.0
2023-01-18 15:00:00,37.23,37.28,36.99,37.04,135639.0,33.6531,33.6983,33.4362,33.4814,135639.0
2023-01-18 15:30:00,37.04,37.14,36.9,37.03,500289.0,33.4814,33.5718,33.3548,33.4724,500289.0
2023-01-19 09:30:00,36.51,37.91,36.5,37.34,186342.0,33.0023,34.2678,32.9933,33.7526,186342.0
2023-01-19 10:00:00,37.43,38.57,37.35,38.48,187804.0,33.8339,34.8644,33.7616,34.783,187804.0
2023-01-19 10:30:00,38.43,38.48,37.17,37.39,181270.0,34.7378,34.783,33.5989,33.7978,181270.0
2023-01-19 11:00:00,37.39,37.52,37.25,37.29,33479.0,33.7978,33.9153,33.6712,33.7074,33479.0
2023-01-19 11:30:00,37.31,37.53,37.27,37.5,54030.0,33.7255,33.9243,33.6893,33.8972,54030.0
2023-01-19 12:00:00,37.51,37.55,37.24,37.25,40414.0,33.9062,33.9424,33.6622,33.6712,40414.0
2023-01-19 12:30:00,37.25,37.4,37.03,37.25,58601.0,33.6712,33.8068,33.4724,33.6712,58601.0
2023-01-19 13:00:00,37.25,37.51,37.2,37.51,43386.0,33.6712,33.9062,33.626,33.9062,43386.0
2023-01-19 13:30:00,37.52,38.02,37.52,37.98,67168.0,33.9153,34.3672,33.9153,34.3311,67168.0
2023-01-19 14:00:00,37.99,38.16,37.83,37.87,110656.0,34.3401,34.4938,34.1955,34.2316,110656.0
2023-01-19 14:30:00,37.87,38.05,37.65,37.76,74511.0,34.2316,34.3944,34.0328,34.1322,74511.0
2023-01-19 15:00:00,37.76,37.85,37.61,37.79,67238.0,34.1322,34.2136,33.9966,34.1593,67238.0
2023-01-19 15:30:00,37.77,37.81,37.67,37.71,303389.0,34.1413,34.1774,34.0509,34.087,303389.0
2023-01-20 09:30:00,38.14,38.75,37.92,38.61,54594.0,34.4757,35.0271,34.2768,34.9006,54594.0
2023-01-20 10:00:00,38.68,38.85,38.4,38.59,45733.0,34.9638,35.1175,34.7107,34.8825,45733.0
2023-01-20 10:30:00,38.59,38.62,38.29,38.29,22699.0,34.8825,34.9096,34.6113,34.6113,22699.0
2023-01-20 11:00:00,38.29,38.45,38.11,38.33,33027.0,34.6113,34.7559,34.4486,34.6475,33027.0
2023-01-20 11:30:00,38.35,38.48,38.25,38.36,45461.0,34.6655,34.783,34.5751,34.6746,45461.0
2023-01-20 12:00:00,38.37,38.52,38.36,38.48,37986.0,34.6836,34.8192,34.6746,34.783,37986.0
2023-01-20 12:30:00,38.49,38.5,38.32,38.38,35474.0,34.7921,34.8011,34.6384,34.6927,35474.0
2023-01-20 13:00:00,38.38,38.44,38.23,38.33,46253.0,34.6927,34.7469,34.5571,34.6475,46253.0
2023-01-20 13:30:00,38.33,38.47,38.3,38.37,43836.0,34.6475,34.774,34.6203,34.6836,43836.0
2023-01-20 14:00:00,38.37,38.52,38.36,38.51,49403.0,34.6836,34.8192,34.6746,34.8102,49403.0
2023-01-20 14:30:00,38.51,38.7,38.46,38.7,70351.0,34.8102,34.9819,34.765,34.9819,70351.0
2023-01-20 15:00:00,38.71,39.15,38.71,39.1,107634.0,34.9909,35.3887,34.9909,35.3435,107634.0
2023-01-20 15:30:00,39.11,39.43,38.94,39.38,371961.0,35.3525,35.6418,35.1988,35.5966,371961.0
2023-01-23 09:30:00,39.53,39.74,39.25,39.3,35932.0,35.7322,35.922,35.4791,35.5243,35932.0
2023-01-23 10:00:00,39.31,39.47,39.29,39.38,32909.0,35.5333,35.6779,35.5152,35.5966,32909.0
2023-01-23 10:30:00,39.38,39.46,39.31,39.41,46798.0,35.5966,35.6689,35.5333,35.6237,46798.0
2023-01-23 11:00:00,39.39,39.8,39.35,39.72,50003.0,35.6056,35.9762,35.5695,35.9039,50003.0
2023-01-23 11:30:00,39.72,39.79,39.69,39.76,25895.0,35.9039,35.9672,35.8768,35.9401,25895.0
2023-01-23 12:00:00,39.75,39.95,39.71,39.93,29843.0,35.931,36.1118,35.8949,36.0937,29843.0
2023-01-23 12:30:00,39.94,40.13,39.93,40.13,30465.0,36.1028,36.2745,36.0937,36.2745,30465.0
2023-01-23 13:00:00,40.13,40.29,40.11,40.27,27490.0,36.2745,36.4191,36.2564,36.4011,27490.0
2023-01-23 13:30:00,40.28,40.4,40.26,40.28,43232.0,36.4101,36.5186,36.392,36.4101,43232.0
2023-01-23 14:00:00,40.27,40.29,40.12,40.19,51517.0,36.4011,36.4191,36.2655,36.3288,51517.0
2023-01-23 14:30:00,40.18,40.2,40.05,40.16,39396.0,36.3197,36.3378,36.2022,36.3016,39396.0
2023-01-23 15:00:00,40.16,40.19,40.11,40.14,45580.0,36.3016,36.3288,36.2564,36.2836,45580.0
2023-01-23 15:30:00,40.15,40.22,40.07,40.11,217364.0,36.2926,36.3559,36.2203,36.2564,217364.0
2023-01-24 09:30:00,40.0,40.0,39.44,39.44,12765.0,36.157,36.157,35.6508,35.6508,12765.0
2023-01-24 10:00:00,39.42,39.7,39.41,39.7,24185.0,35.6327,35.8858,35.6237,35.8858,24185.0
2023-01-24 10:30:00,39.73,40.01,39.72,39.98,12884.0,35.9129,36.166,35.9039,36.1389,12884.0
2023-01-24 11:00:00,40.0,40.07,39.89,39.9,14194.0,36.157,36.2203,36.0576,36.0666,14194.0
2023-01-24 11:30:00,39.88,39.88,39.64,39.66,11347.0,36.0485,36.0485,35.8316,35.8497,11347.0
2023-01-24 12:00:00,39.64,39.78,39.53,39.78,13098.0,35.8316,35.9581,35.7322,35.9581,13098.0
2023-01-24 12:30:00,39.78,39.85,39.75,39.82,10862.0,35.9581,36.0214,35.931,35.9943,10862.0
2023-01-24 13:00:00,39.79,39.83,39.76,39.82,10338.0,35.9672,36.0033,35.9401,35.9943,10338.0
2023-01-24 13:30:00,39.83,39.88,39.79,39.84,12819.0,36.0033,36.0485,35.9672,36.0124,12819.0
2023-01-24 14:00:00,39.83,39.83,39.63,39.64,16926.0,36.0033,36.0033,35.8226,35.8316,16926.0
2023-01-24 14:30:00,39.64,39.73,39.63,39.73,13532.0,35.8316,35.9129,35.8226,35.9129,13532.0
2023-01-24 15:00:00,39.71,39.84,39.71,39.75,25030.0,35.8949,36.0124,35.8949,35.931,25030.0
2023-01-24 15:30:00,39.75,39.77,39.62,39.68,119899.0,35.931,35.9491,35.8135,35.8678,119899.0
2023-01-25 09:30:00,39.41,39.62,39.23,39.27,16613.0,35.6237,35.8135,35.461,35.4971,16613.0
2023-01-25 10:00:00,39.21,39.57,39.14,39.16,21674.0,35.4429,35.7683,35.3796,35.3977,21674.0
2023-01-25 10:30:00,39.14,39.19,39.0,39.15,45519.0,35.3796,35.4248,35.2531,35.3887,45519.0
2023-01-25 11:00:00,39.16,39.36,39.16,39.32,14443.0,35.3977,35.5785,35.3977,35.5423,14443.0
2023-01-25 11:30:00,39.29,39.45,39.29,39.39,11441.0,35.5152,35.6598,35.5152,35.6056,11441.0
2023-01-25 12:00:00,39.39,39.72,39.3,39.34,36332.0,35.6056,35.9039,35.5243,35.5604,36332.0
2023-01-25 12:30:00,39.33,39.49,39.33,39.47,10815.0,35.5514,35.696,35.5514,35.6779,10815.0
2023-01-25 13:00:00,39.49,39.65,39.47,39.65,15916.0,35.696,35.8406,35.6779,35.8406,15916.0
2023-01-25 13:30:00,39.64,39.74,39.63,39.72,20966.0,35.8316,35.922,35.8226,35.9039,20966.0
2023-01-25 14:00:00,39.73,39.93,39.72,39.81,29382.0,35.9129,36.0937,35.9039,35.9853,29382.0
2023-01-25 14:30:00,39.82,39.97,39.77,39.96,29374.0,35.9943,36.1299,35.9491,36.1209,29374.0
2023-01-25 15:00:00,39.96,40.05,39.91,40.05,55870.0,36.1209,36.2022,36.0757,36.2022,55870.0
2023-01-25 15:30:00,40.05,40.08,39.92,39.96,122059.0,36.2022,36.2293,36.0847,36.1209,122059.0
2023-01-26 09:30:00,40.33,40.58,39.68,39.73,55952.0,36.4553,36.6813,35.8678,35.9129,55952.0
2023-01-26 10:00:00,39.76,40.23,39.75,40.18,21645.0,35.9401,36.3649,35.931,36.3197,21645.0
2023-01-26 10:30:00,40.17,40.17,39.73,39.83,64187.0,36.3107,36.3107,35.9129,36.0033,64187.0
2023-01-26 11:00:00,39.81,39.97,39.81,39.87,18031.0,35.9853,36.1299,35.9853,36.0395,18031.0
2023-01-26 11:30:00,39.85,40.04,39.85,40.02,13106.0,36.0214,36.1932,36.0214,36.1751,13106.0
2023-01-26 12:00:00,40.03,40.08,39.95,40.01,17227.0,36.1841,36.2293,36.1118,36.166,17227.0
2023-01-26 12:30:00,39.99,40.19,39.99,40.18,16823.0,36.148,36.3288,36.148,36.3197,16823.0
2023-01-26 13:00:00,40.2,40.26,40.16,40.22,19271.0,36.3378,36.392,36.3016,36.3559,19271.0
2023-01-26 13:30:00,40.23,40.4,40.23,40.34,19599.0,36.3649,36.5186,36.3649,36.4643,19599.0
2023-01-26 14:00:00,40.33,40.37,40.18,40.19,18255.0,36.4553,36.4915,36.3197,36.3288,18255.0
2023-01-26 14:30:00,40.18,40.27,40.16,40.21,17884.0,36.3197,36.4011,36.3016,36.3468,17884.0
2023-01-26 15:00:00,40.22,40.3,40.14,40.26,22172.0,36.3559,36.4282,36.2836,36.392,22172.0
2023-01-26 15:30:00,40.25,40.5,40.23,40.49,123684.0,36.383,36.609,36.3649,36.5999,123684.0
2023-01-27 09:30:00,40.51,40.79,40.16,40.66,13589.0,36.618,36.8711,36.3016,36.7536,13589.0
2023-01-27 10:00:00,40.63,40.86,40.55,40.72,12328.0,36.7265,36.9344,36.6542,36.8078,12328.0
2023-01-27 10:30:00,40.71,40.75,40.58,40.6,16433.0,36.7988,36.835,36.6813,36.6994,16433.0
2023-01-27 11:00:00,40.55,40.56,40.29,40.53,28333.0,36.6542,36.6632,36.4191,36.6361,28333.0
2023-01-27 11:30:00,40.53,40.78,40.53,40.77,15828.0,36.6361,36.8621,36.6361,36.853,15828.0
2023-01-27 12:00:00,40.75,40.91,40.7,40.79,29701.0,36.835,36.9796,36.7898,36.8711,29701.0
2023-01-27 12:30:00,40.77,41.0,40.77,40.99,29690.0,36.853,37.0609,36.853,37.0519,29690.0
2023-01-27 13:00:00,40.97,40.97,40.82,40.82,9289.0,37.0338,37.0338,36.8982,36.8982,9289.0
2023-01-27 13:30:00,40.8,40.83,40.75,40.81,21195.0,36.8801,36.9073,36.835,36.8892,21195.0
2023-01-27 14:00:00,40.82,41.35,40.82,41.28,237579.0,36.8982,37.3773,36.8982,37.314,237579.0
2023-01-27 14:30:00,41.27,41.31,41.09,41.2,33542.0,37.305,37.3412,37.1423,37.2417,33542.0
2023-01-27 15:00:00,41.21,41.26,41.06,41.21,32741.0,37.2508,37.296,37.1152,37.2508,32741.0
2023-01-27 15:30:00,41.21,41.4,41.1,41.2,181262.0,37.2508,37.4225,37.1513,37.2417,181262.0
2023-01-30 09:30:00,40.75,40.99,40.74,40.96,19811.0,36.835,37.0519,36.8259,37.0248,19811.0
2023-01-30 10:00:00,40.94,41.19,40.9,41.04,21771.0,37.0067,37.2327,36.9705,37.0971,21771.0
2023-01-30 10:30:00,41.04,41.04,40.71,40.84,29973.0,37.0971,37.0971,36.7988,36.9163,29973.0
2023-01-30 11:00:00,40.84,40.92,40.79,40.86,11122.0,36.9163,36.9886,36.8711,36.9344,11122.0
2023-01-30 11:30:00,40.88,40.9,40.74,40.81,12373.0,36.9525,36.9705,36.8259,36.8892,12373.0
2023-01-30 12:00:00,40.82,40.86,40.74,40.84,9897.0,36.8982,36.9344,36.8259,36.9163,9897.0
2023-01-30 12:30:00,40.82,40.82,40.64,40.69,14998.0,36.8982,36.8982,36.7355,36.7807,14998.0
2023-01-30 13:00:00,40.67,40.87,40.63,40.86,11301.0,36.7626,36.9434,36.7265,36.9344,11301.0
2023-01-30 13:30:00,40.84,40.85,40.66,40.7,35721.0,36.9163,36.9253,36.7536,36.7898,35721.0
2023-01-30 14:00:00,40.69,40.7,40.58,40.61,38827.0,36.7807,36.7898,36.6813,36.7084,38827.0
2023-01-30 14:30:00,40.59,40.61,40.46,40.55,39615.0,36.6903,36.7084,36.5728,36.6542,39615.0
2023-01-30 15:00:00,40.56,40.66,40.53,40.55,22480.0,36.6632,36.7536,36.6361,36.6542,22480.0
2023-01-30 15:30:00,40.56,40.68,40.44,40.51,113418.0,36.6632,36.7717,36.5547,36.618,113418.0
2023-01-31 09:30:00,40.63,40.89,40.59,40.8,29661.0,36.7265,36.9615,36.6903,36.8801,29661.0
2023-01-31 10:00:00,40.72,40.99,40.72,40.93,16571.0,36.8078,37.0519,36.8078,36.9977,16571.0
2023-01-31 10:30:00,40.92,41.2,40.84,41.15,17029.0,36.9886,37.2417,36.9163,37.1965,17029.0
2023-01-31 11:00:00,41.17,41.37,41.17,41.23,23541.0,37.2146,37.3954,37.2146,37.2688,23541.0
2023-01-31 11:30:00,41.22,41.35,41.15,41.31,28347.0,37.2598,37.3773,37.1965,37.3412,28347.0
2023-01-31 12:00:00,41.3,41.34,41.23,41.24,16080.0,37.3321,37.3683,37.2688,37.2779,16080.0
2023-01-31 12:30:00,41.24,41.44,41.23,41.44,11393.0,37.2779,37.4587,37.2688,37.4587,11393.0
2023-01-31 13:00:00,41.45,41.48,41.34,41.38,13232.0,37.4677,37.4948,37.3683,37.4044,13232.0
2023-01-31 13:30:00,41.41,41.71,41.39,41.68,32303.0,37.4315,37.7027,37.4135,37.6756,32303.0
2023-01-31 14:00:00,41.67,41.76,41.65,41.73,19546.0,37.6666,37.7479,37.6485,37.7208,19546.0
2023-01-31 14:30:00,41.75,41.87,41.72,41.82,31271.0,37.7389,37.8473,37.7118,37.8022,31271.0
2023-01-31 15:00:00,41.81,41.86,41.72,41.75,52214.0,37.7931,37.8383,37.7118,37.7389,52214.0
2023-01-31 15:30:00,41.76,42.0,41.73,41.96,251014.0,37.7479,37.9649,37.7208,37.9287,251014.0
2023-02-01 09:30:00,41.66,42.26,41.5,42.19,27943.0,37.6575,38.1999,37.5129,38.1366,27943.0
2023-02-01 10:00:00,42.16,42.24,41.92,42.2,36018.0,38.1095,38.1818,37.8925,38.1456,36018.0
2023-02-01 10:30:00,42.2,42.35,42.12,42.32,82897.0,38.1456,38.2812,38.0733,38.2541,82897.0
2023-02-01 11:00:00,42.33,42.53,42.25,42.52,33244.0,38.2632,38.4439,38.1908,38.4349,33244.0
2023-02-01 11:30:00,42.52,42.54,42.31,42.41,62578.0,38.4349,38.453,38.2451,38.3355,62578.0
2023-02-01 12:00:00,42.4,42.52,42.17,42.18,81846.0,38.3264,38.4349,38.1185,38.1276,81846.0
2023-02-01 12:30:00,42.18,42.26,42.17,42.22,38570.0,38.1276,38.1999,38.1185,38.1637,38570.0
2023-02-01 13:00:00,42.23,42.37,42.2,42.24,43284.0,38.1728,38.2993,38.1456,38.1818,43284.0
2023-02-01 13:30:00,42.24,42.31,42.13,42.27,54495.0,38.1818,38.2451,38.0824,38.2089,54495.0
2023-02-01 14:00:00,42.22,42.4,41.92,42.22,38014.0,38.1637,38.3264,37.8925,38.1637,38014.0
2023-02-01 14:30:00,42.24,42.95,42.04,42.87,113352.0,38.1818,38.8236,38.001,38.7513,113352.0
2023-02-01 15:00:00,42.89,43.24,42.89,42.95,49898.0,38.7694,39.0857,38.7694,38.8236,49898.0
2023-02-01 15:30:00,42.95,43.25,42.83,43.03,270415.0,38.8236,39.0948,38.7151,38.8959,270415.0
2023-02-02 09:30:00,43.25,43.6,43.02,43.25,40319.0,39.0948,39.4111,38.8869,39.0948,40319.0
2023-02-02 10:00:00,43.26,43.46,43.04,43.39,48103.0,39.1038,39.2846,38.9049,39.2213,48103.0
2023-02-02 10:30:00,43.4,43.82,43.4,43.82,43897.0,39.2304,39.61,39.2304,39.61,43897.0
2023-02-02 11:00:00,43.81,43.86,43.67,43.78,26343.0,39.601,39.6462,39.4744,39.5738,26343.0
2023-02-02 11:30:00,43.76,43.81,43.47,43.52,19797.0,39.5558,39.601,39.2936,39.3388,19797.0
2023-02-02 12:00:00,43.48,43.6,43.46,43.5,29241.0,39.3027,39.4111,39.2846,39.3207,29241.0
2023-02-02 12:30:00,43.5,43.55,43.47,43.49,21098.0,39.3207,39.3659,39.2936,39.3117,21098.0
2023-02-02 13:00:00,43.5,43.53,43.35,43.35,46578.0,39.3207,39.3479,39.1852,39.1852,46578.0
2023-02-02 13:30:00,43.36,43.51,43.36,43.45,39710.0,39.1942,39.3298,39.1942,39.2756,39710.0
2023-02-02 14:00:00,43.46,43.52,43.18,43.18,45001.0,39.2846,39.3388,39.0315,39.0315,45001.0
2023-02-02 14:30:00,43.19,43.25,43.05,43.06,37680.0,39.0405,39.0948,38.914,38.923,37680.0
2023-02-02 15:00:00,43.05,43.26,43.02,43.21,34660.0,38.914,39.1038,38.8869,39.0586,34660.0
2023-02-02 15:30:00,43.21,43.58,43.21,43.58,187520.0,39.0586,39.3931,39.0586,39.3931,187520.0
2023-02-03 09:30:00,43.11,43.76,43.11,43.66,34107.0,38.9682,39.5558,38.9682,39.4654,34107.0
2023-02-03 10:00:00,43.61,43.95,43.51,43.88,52598.0,39.4202,39.7275,39.3298,39.6642,52598.0
2023-02-03 10:30:00,43.87,44.08,43.8,43.86,46589.0,39.6552,39.845,39.5919,39.6462,46589.0
2023-02-03 11:00:00,43.91,43.93,43.71,43.87,35651.0,39.6914,39.7094,39.5106,39.6552,35651.0
2023-02-03 11:30:00,43.84,43.92,43.69,43.71,20499.0,39.6281,39.7004,39.4925,39.5106,20499.0
2023-02-03 12:00:00,43.72,43.88,43.72,43.86,18960.0,39.5196,39.6642,39.5196,39.6462,18960.0
2023-02-03 12:30:00,43.85,44.03,43.76,43.79,24253.0,39.6371,39.7998,39.5558,39.5829,24253.0
2023-02-03 13:00:00,43.75,43.77,43.44,43.46,39157.0,39.5467,39.5648,39.2665,39.2846,39157.0
2023-02-03 13:30:00,43.44,43.61,43.34,43.6,57686.0,39.2665,39.4202,39.1761,39.4111,57686.0
2023-02-03 14:00:00,43.61,43.76,43.54,43.72,46708.0,39.4202,39.5558,39.3569,39.5196,46708.0
2023-02-03 14:30:00,43.72,43.74,43.45,43.45,79521.0,39.5196,39.5377,39.2756,39.2756,79521.0
2023-02-03 15:00:00,43.44,43.69,43.41,43.6,29404.0,39.2665,39.4925,39.2394,39.4111,29404.0
2023-02-03 15:30:00,43.6,43.63,43.45,43.6,135611.0,39.4111,39.4383,39.2756,39.4111,135611.0
2023-02-06 09:30:00,43.2,43.57,43.2,43.44,29163.0,39.0496,39.384,39.0496,39.2665,29163.0
2023-02-06 10:00:00,43.49,43.53,43.05,43.1,47914.0,39.3117,39.3479,38.914,38.9592,47914.0
2023-02-06 10:30:00,43.07,43.4,42.98,43.31,45859.0,38.9321,39.2304,38.8507,39.149,45859.0
2023-02-06 11:00:00,43.31,43.48,43.21,43.33,35035.0,39.149,39.3027,39.0586,39.1671,35035.0
2023-02-06 11:30:00,43.33,43.4,43.16,43.23,35457.0,39.1671,39.2304,39.0134,39.0767,35457.0
2023-02-06 12:00:00,43.26,43.37,43.22,43.34,15201.0,39.1038,39.2032,39.0676,39.1761,15201.0
2023-02-06 12:30:00,43.34,43.48,43.33,43.35,19690.0,39.1761,39.3027,39.1671,39.1852,19690.0
2023-02-06 13:00:00,43.36,43.38,43.26,43.32,16316.0,39.1942,39.2123,39.1038,39.158,16316.0
2023-02-06 13:30:00,43.31,43.35,43.21,43.32,15650.0,39.149,39.1852,39.0586,39.158,15650.0
2023-02-06 14:00:00,43.32,43.38,43.24,43.25,19601.0,39.158,39.2123,39.0857,39.0948,19601.0
2023-02-06 14:30:00,43.25,43.26,43.11,43.26,13971.0,39.0948,39.1038,38.9682,39.1038,13971.0
2023-02-06 15:00:00,43.27,43.27,43.11,43.16,21812.0,39.1128,39.1128,38.9682,39.0134,21812.0
2023-02-06 15:30:00,43.16,43.37,43.12,43.29,94988.0,39.0134,39.2032,38.9773,39.1309,94988.0
2023-02-07 09:30:00,42.95,43.41,42.95,43.36,21416.0,38.8236,39.2394,38.8236,39.1942,21416.0
2023-02-07 10:00:00,43.31,43.36,43.21,43.26,19910.0,39.149,39.1942,39.0586,39.1038,19910.0
2023-02-07 10:30:00,43.31,43.31,43.14,43.16,19983.0,39.149,39.149,38.9953,39.0134,19983.0
2023-02-07 11:00:00,43.16,43.37,43.14,43.36,17921.0,39.0134,39.2032,38.9953,39.1942,17921.0
2023-02-07 11:30:00,43.36,43.54,43.34,43.44,13528.0,39.1942,39.3569,39.1761,39.2665,13528.0
2023-02-07 12:00:00,43.44,43.59,43.44,43.47,22935.0,39.2665,39.4021,39.2665,39.2936,22935.0
2023-02-07 12:30:00,43.46,44.02,43.45,43.98,24944.0,39.2846,39.7908,39.2756,39.7546,24944.0
2023-02-07 13:00:00,43.99,44.02,43.51,43.51,30581.0,39.7637,39.7908,39.3298,39.3298,30581.0
2023-02-07 13:30:00,43.49,43.58,43.27,43.51,26044.0,39.3117,39.3931,39.1128,39.3298,26044.0
2023-02-07 14:00:00,43.53,43.86,43.53,43.81,20674.0,39.3479,39.6462,39.3479,39.601,20674.0
2023-02-07 14:30:00,43.82,44.0,43.82,43.99,20103.0,39.61,39.7727,39.61,39.7637,20103.0
2023-02-07 15:00:00,44.0,44.1,43.94,44.1,44311.0,39.7727,39.8631,39.7185,39.8631,44311.0
2023-02-07 15:30:00,44.06,44.44,44.01,44.28,223594.0,39.8269,40.1704,39.7817,40.0258,223594.0
2023-02-08 09:30:00,43.81,44.2,43.56,44.18,34615.0,39.601,39.9535,39.375,39.9354,34615.0
2023-02-08 10:00:00,44.15,44.25,44.05,44.2,47674.0,39.9083,39.9987,39.8179,39.9535,47674.0
2023-02-08 10:30:00,44.2,44.29,43.88,43.94,67088.0,39.9535,40.0348,39.6642,39.7185,67088.0
2023-02-08 11:00:00,43.93,44.03,43.75,43.96,33984.0,39.7094,39.7998,39.5467,39.7366,33984.0
2023-02-08 11:30:00,43.9,43.95,43.67,43.81,20501.0,39.6823,39.7275,39.4744,39.601,20501.0
2023-02-08 12:00:00,43.81,43.97,43.75,43.96,28895.0,39.601,39.7456,39.5467,39.7366,28895.0
2023-02-08 12:30:00,43.98,44.04,43.89,43.97,32209.0,39.7546,39.8089,39.6733,39.7456,32209.0
2023-02-08 13:00:00,43.97,44.12,43.97,43.99,34107.0,39.7456,39.8812,39.7456,39.7637,34107.0
2023-02-08 13:30:00,43.99,43.99,43.83,43.88,37211.0,39.7637,39.7637,39.619,39.6642,37211.0
2023-02-08 14:00:00,43.87,43.91,43.76,43.82,39811.0,39.6552,39.6914,39.5558,39.61,39811.0
2023-02-08 14:30:00,43.83,43.9,43.74,43.86,44376.0,39.619,39.6823,39.5377,39.6462,44376.0
2023-02-08 15:00:00,43.86,43.92,43.68,43.83,50928.0,39.6462,39.7004,39.4835,39.619,50928.0
2023-02-08 15:30:00,43.84,43.97,43.8,43.8,171704.0,39.6281,39.7456,39.5919,39.5919,171704.0
2023-02-09 09:30:00,44.05,44.32,43.95,44.01,37342.0,39.8179,40.062,39.7275,39.7817,37342.0
2023-02-09 10:00:00,44.0,44.18,43.96,43.98,24808.0,39.7727,39.9354,39.7366,39.7546,24808.0
2023-02-09 10:30:00,44.01,44.06,43.85,43.88,30963.0,39.7817,39.8269,39.6371,39.6642,30963.0
2023-02-09 11:00:00,43.86,43.9,43.73,43.77,26004.0,39.6462,39.6823,39.5286,39.5648,26004.0
2023-02-09 11:30:00,43.76,43.76,43.6,43.69,31124.0,39.5558,39.5558,39.4111,39.4925,31124.0
2023-02-09 12:00:00,43.68,43.75,43.59,43.65,26649.0,39.4835,39.5467,39.4021,39.4563,26649.0
2023-02-09 12:30:00,43.64,43.65,43.38,43.46,31420.0,39.4473,39.4563,39.2123,39.2846,31420.0
2023-02-09 13:00:00,43.48,43.55,43.38,43.55,43017.0,39.3027,39.3659,39.2123,39.3659,43017.0
2023-02-09 13:30:00,43.55,43.6,43.32,43.42,25169.0,39.3659,39.4111,39.158,39.2484,25169.0
2023-02-09 14:00:00,43.42,43.45,43.26,43.28,33906.0,39.2484,39.2756,39.1038,39.1219,33906.0
2023-02-09 14:30:00,43.28,43.47,43.27,43.33,30849.0,39.1219,39.2936,39.1128,39.1671,30849.0
2023-02-09 15:00:00,43.33,43.33,43.13,43.19,38307.0,39.1671,39.1671,38.9863,39.0405,38307.0
2023-02-09 15:30:00,43.19,43.4,43.05,43.22,145258.0,39.0405,39.2304,38.914,39.0676,145258.0
2023-02-10 09:30:00,42.99,43.19,42.79,43.01,36403.0,38.8597,39.0405,38.679,38.8778,36403.0
2023-02-10 10:00:00,42.99,43.28,42.83,43.21,35676.0,38.8597,39.1219,38.7151,39.0586,35676.0
2023-02-10 10:30:00,43.2,43.27,43.11,43.14,33985.0,39.0496,39.1128,38.9682,38.9953,33985.0
2023-02-10 11:00:00,43.14,43.2,42.95,43.05,38059.0,38.9953,39.0496,38.8236,38.914,38059.0
2023-02-10 11:30:00,43.05,43.17,42.98,43.05,29460.0,38.914,39.0225,38.8507,38.914,29460.0
2023-02-10 12:00:00,43.03,43.08,42.94,42.98,30433.0,38.8959,38.9411,38.8145,38.8507,30433.0
2023-02-10 12:30:00,42.98,43.27,42.98,43.24,38837.0,38.8507,39.1128,38.8507,39.0857,38837.0
2023-02-10 13:00:00,43.24,43.36,43.19,43.26,29452.0,39.0857,39.1942,39.0405,39.1038,29452.0
2023-02-10 13:30:00,43.25,43.25,43.09,43.09,30897.0,39.0948,39.0948,38.9501,38.9501,30897.0
2023-02-10 14:00:00,43.09,43.12,43.0,43.01,43384.0,38.9501,38.9773,38.8688,38.8778,43384.0
2023-02-10 14:30:00,42.99,43.15,42.98,43.13,34970.0,38.8597,39.0044,38.8507,38.9863,34970.0
2023-02-10 15:00:00,43.13,43.24,43.12,43.24,47452.0,38.9863,39.0857,38.9773,39.0857,47452.0
2023-02-10 15:30:00,43.24,43.36,43.21,43.29,185558.0,39.0857,39.1942,39.0586,39.1309,185558.0
2023-02-13 09:30:00,43.16,43.36,43.0,43.25,29518.0,39.0134,39.1942,38.8688,39.0948,29518.0
2023-02-13 10:00:00,43.26,43.34,43.14,43.29,33715.0,39.1038,39.1761,38.9953,39.1309,33715.0
2023-02-13 10:30:00,43.3,43.4,43.23,43.35,31290.0,39.14,39.2304,39.0767,39.1852,31290.0
2023-02-13 11:00:00,43.35,43.44,43.29,43.44,28289.0,39.1852,39.2665,39.1309,39.2665,28289.0
2023-02-13 11:30:00,43.42,43.52,43.35,43.47,22917.0,39.2484,39.3388,39.1852,39.2936,22917.0
2023-02-13 12:00:00,43.47,43.59,43.45,43.5,21827.0,39.2936,39.4021,39.2756,39.3207,21827.0
2023-02-13 12:30:00,43.48,43.56,43.42,43.49,24337.0,39.3027,39.375,39.2484,39.3117,24337.0
2023-02-13 13:00:00,43.5,43.52,43.41,43.46,23281.0,39.3207,39.3388,39.2394,39.2846,23281.0
2023-02-13 13:30:00,43.47,43.57,43.45,43.55,22397.0,39.2936,39.384,39.2756,39.3659,22397.0
2023-02-13 14:00:00,43.55,43.55,43.39,43.48,29685.0,39.3659,39.3659,39.2213,39.3027,29685.0
2023-02-13 14:30:00,43.48,43.48,43.36,43.48,27326.0,39.3027,39.3027,39.1942,39.3027,27326.0
2023-02-13 15:00:00,43.48,43.57,43.43,43.5,35032.0,39.3027,39.384,39.2575,39.3207,35032.0
2023-02-13 15:30:00,43.51,43.68,43.5,43.68,136375.0,39.3298,39.4835,39.3207,39.4835,136375.0
2023-02-14 09:30:00,43.51,43.51,42.96,43.23,54018.0,39.3298,39.3298,38.8326,39.0767,54018.0
2023-02-14 10:00:00,43.24,43.49,43.16,43.16,180778.0,39.0857,39.3117,39.0134,39.0134,180778.0
2023-02-14 10:30:00,43.17,43.21,42.64,42.68,37935.0,39.0225,39.0586,38.5434,38.5795,37935.0
2023-02-14 11:00:00,42.67,43.14,42.67,42.93,27815.0,38.5705,38.9953,38.5705,38.8055,27815.0
2023-02-14 11:30:00,42.89,42.89,42.63,42.77,19096.0,38.7694,38.7694,38.5343,38.6609,19096.0
2023-02-14 12:00:00,42.75,42.99,42.75,42.96,17640.0,38.6428,38.8597,38.6428,38.8326,17640.0
2023-02-14 12:30:00,42.94,43.01,42.9,42.98,21636.0,38.8145,38.8778,38.7784,38.8507,21636.0
2023-02-14 13:00:00,42.97,43.31,42.96,43.11,30451.0,38.8417,39.149,38.8326,38.9682,30451.0
2023-02-14 13:30:00,43.1,43.18,43.02,43.09,22731.0,38.9592,39.0315,38.8869,38.9501,22731.0
2023-02-14 14:00:00,43.07,43.13,42.95,43.05,43545.0,38.9321,38.9863,38.8236,38.914,43545.0
2023-02-14 14:30:00,43.05,43.23,43.05,43.21,28257.0,38.914,39.0767,38.914,39.0586,28257.0
2023-02-14 15:00:00,43.22,43.26,43.1,43.2,31320.0,39.0676,39.1038,38.9592,39.0496,31320.0
2023-02-14 15:30:00,43.2,43.34,43.18,43.21,129649.0,39.0496,39.1761,39.0315,39.0586,129649.0
2023-02-15 09:30:00,42.76,43.22,42.67,43.21,57380.0,38.6518,39.0676,38.5705,39.0586,57380.0
2023-02-15 10:00:00,43.23,43.56,43.21,43.43,25442.0,39.0767,39.375,39.0586,39.2575,25442.0
2023-02-15 10:30:00,43.42,43.63,43.42,43.6,30629.0,39.2484,39.4383,39.2484,39.4111,30629.0
2023-02-15 11:00:00,43.58,43.86,43.57,43.85,31930.0,39.3931,39.6462,39.384,39.6371,31930.0
2023-02-15 11:30:00,43.85,43.89,43.69,43.83,24148.0,39.6371,39.6733,39.4925,39.619,24148.0
2023-02-15 12:00:00,43.83,43.83,43.52,43.52,31343.0,39.619,39.619,39.3388,39.3388,31343.0
2023-02-15 12:30:00,43.52,43.56,43.42,43.55,36305.0,39.3388,39.375,39.2484,39.3659,36305.0
2023-02-15 13:00:00,43.55,43.64,43.47,43.61,27618.0,39.3659,39.4473,39.2936,39.4202,27618.0
2023-02-15 13:30:00,43.64,43.87,43.59,43.82,64887.0,39.4473,39.6552,39.4021,39.61,64887.0
2023-02-15 14:00:00,43.81,43.88,43.72,43.86,40945.0,39.601,39.6642,39.5196,39.6462,40945.0
2023-02-15 14:30:00,43.86,43.87,43.77,43.8,29845.0,39.6462,39.6552,39.5648,39.5919,29845.0
2023-02-15 15:00:00,43.81,43.87,43.68,43.75,44362.0,39.601,39.6552,39.4835,39.5467,44362.0
2023-02-15 15:30:00,43.75,43.82,43.68,43.78,154300.0,39.5467,39.61,39.4835,39.5738,154300.0
2023-02-16 09:30:00,43.16,43.43,42.9,43.05,24661.0,39.0134,39.2575,38.7784,38.914,24661.0
2023-02-16 10:00:00,43.07,43.45,43.06,43.36,15784.0,38.9321,39.2756,38.923,39.1942,15784.0
2023-02-16 10:30:00,43.37,43.54,43.33,43.51,14043.0,39.2032,39.3569,39.1671,39.3298,14043.0
2023-02-16 11:00:00,43.5,43.61,43.41,43.52,13691.0,39.3207,39.4202,39.2394,39.3388,13691.0
2023-02-16 11:30:00,43.53,43.62,43.48,43.57,17375.0,39.3479,39.4292,39.3027,39.384,17375.0
2023-02-16 12:00:00,43.59,43.69,43.55,43.66,22791.0,39.4021,39.4925,39.3659,39.4654,22791.0
2023-02-16 12:30:00,43.68,43.77,43.67,43.69,18068.0,39.4835,39.5648,39.4744,39.4925,18068.0
2023-02-16 13:00:00,43.71,43.78,43.67,43.71,17170.0,39.5106,39.5738,39.4744,39.5106,17170.0
2023-02-16 13:30:00,43.72,43.79,43.7,43.76,25018.0,39.5196,39.5829,39.5015,39.5558,25018.0
2023-02-16 14:00:00,43.76,43.94,43.76,43.89,20766.0,39.5558,39.7185,39.5558,39.6733,20766.0
2023-02-16 14:30:00,43.9,43.91,43.74,43.8,17907.0,39.6823,39.6914,39.5377,39.5919,17907.0
2023-02-16 15:00:00,43.81,43.81,43.44,43.46,41574.0,39.601,39.601,39.2665,39.2846,41574.0
2023-02-16 15:30:00,43.44,43.5,43.24,43.26,119650.0,39.2665,39.3207,39.0857,39.1038,119650.0
2023-02-17 09:30:00,43.24,43.33,42.78,42.78,67435.0,39.0857,39.1671,38.6699,38.6699,67435.0
2023-02-17 10:00:00,42.82,43.31,42.79,43.07,134506.0,38.7061,39.149,38.679,38.9321,134506.0
2023-02-17 10:30:00,43.11,43.3,43.1,43.13,31634.0,38.9682,39.14,38.9592,38.9863,31634.0
2023-02-17 11:00:00,43.14,43.14,42.86,42.93,46852.0,38.9953,38.9953,38.7422,38.8055,46852.0
2023-02-17 11:30:00,42.93,43.05,42.88,42.94,21620.0,38.8055,38.914,38.7603,38.8145,21620.0
2023-02-17 12:00:00,42.96,43.09,42.96,43.02,78884.0,38.8326,38.9501,38.8326,38.8869,78884.0
2023-02-17 12:30:00,43.03,43.05,42.87,42.95,25461.0,38.8959,38.914,38.7513,38.8236,25461.0
2023-02-17 13:00:00,42.95,42.98,42.86,42.97,17587.0,38.8236,38.8507,38.7422,38.8417,17587.0
2023-02-17 13:30:00,42.97,43.05,42.96,43.01,19228.0,38.8417,38.914,38.8326,38.8778,19228.0
2023-02-17 14:00:00,43.01,43.16,42.97,43.14,30782.0,38.8778,39.0134,38.8417,38.9953,30782.0
2023-02-17 14:30:00,43.16,43.27,43.16,43.25,21530.0,39.0134,39.1128,39.0134,39.0948,21530.0
2023-02-17 15:00:00,43.25,43.27,43.17,43.19,26837.0,39.0948,39.1128,39.0225,39.0405,26837.0
2023-02-17 15:30:00,43.21,43.37,43.18,43.23,116127.0,39.0586,39.2032,39.0315,39.0767,116127.0
2023-02-21 09:30:00,42.63,42.73,42.38,42.39,33522.0,38.5343,38.6247,38.3084,38.3174,33522.0
2023-02-21 10:00:00,42.36,42.44,42.08,42.11,22692.0,38.2903,38.3626,38.0372,38.0643,22692.0
2023-02-21 10:30:00,42.09,42.1,41.76,41.81,35656.0,38.0462,38.0553,37.7479,37.7931,35656.0
2023-02-21 11:00:00,41.84,41.96,41.84,41.92,30094.0,37.8202,37.9287,37.8202,37.8925,30094.0
2023-02-21 11:30:00,41.92,41.95,41.67,41.72,28331.0,37.8925,37.9197,37.6666,37.7118,28331.0
2023-02-21 12:00:00,41.7,41.85,41.68,41.76,30029.0,37.6937,37.8293,37.6756,37.7479,30029.0
2023-02-21 12:30:00,41.76,41.93,41.75,41.92,21980.0,37.7479,37.9016,37.7389,37.8925,21980.0
2023-02-21 13:00:00,41.93,42.05,41.88,41.88,137045.0,37.9016,38.0101,37.8564,37.8564,137045.0
2023-02-21 13:30:00,41.89,41.99,41.85,41.91,35261.0,37.8654,37.9558,37.8293,37.8835,35261.0
2023-02-21 14:00:00,41.93,41.93,41.74,41.86,39662.0,37.9016,37.9016,37.7298,37.8383,39662.0
2023-02-21 14:30:00,41.85,42.01,41.85,41.97,35781.0,37.8293,37.9739,37.8293,37.9377,35781.0
2023-02-21 15:00:00,41.97,42.03,41.93,41.98,48537.0,37.9377,37.992,37.9016,37.9468,48537.0
2023-02-21 15:30:00,42.01,42.16,41.94,42.0,172168.0,37.9739,38.1095,37.9106,37.9649,172168.0
2023-02-22 09:30:00,42.1,42.3,42.0,42.17,32026.0,38.0553,38.236,37.9649,38.1185,32026.0
2023-02-22 10:00:00,42.17,42.25,41.78,41.79,196006.0,38.1185,38.1908,37.766,37.775,196006.0
2023-02-22 10:30:00,41.75,42.0,41.65,41.94,20928.0,37.7389,37.9649,37.6485,37.9106,20928.0
2023-02-22 11:00:00,41.95,41.98,41.86,41.89,16558.0,37.9197,37.9468,37.8383,37.8654,16558.0
2023-02-22 11:30:00,41.9,42.05,41.88,41.94,120603.0,37.8745,38.0101,37.8564,37.9106,120603.0
2023-02-22 12:00:00,41.95,42.09,41.92,42.02,29420.0,37.9197,38.0462,37.8925,37.9829,29420.0
2023-02-22 12:30:00,42.02,42.09,42.0,42.05,18358.0,37.9829,38.0462,37.9649,38.0101,18358.0
2023-02-22 13:00:00,42.05,42.08,42.01,42.05,21160.0,38.0101,38.0372,37.9739,38.0101,21160.0
2023-02-22 13:30:00,42.05,42.06,41.99,42.02,19099.0,38.0101,38.0191,37.9558,37.9829,19099.0
2023-02-22 14:00:00,41.97,42.07,41.75,41.84,41113.0,37.9377,38.0281,37.7389,37.8202,41113.0
2023-02-22 14:30:00,41.81,41.83,41.45,41.45,41293.0,37.7931,37.8112,37.4677,37.4677,41293.0
2023-02-22 15:00:00,41.46,41.58,41.39,41.55,58437.0,37.4767,37.5852,37.4135,37.5581,58437.0
2023-02-22 15:30:00,41.54,41.64,41.36,41.59,225021.0,37.5491,37.6394,37.3863,37.5942,225021.0
2023-02-23 09:30:00,41.91,42.11,41.62,41.82,21015.0,37.8835,38.0643,37.6214,37.8022,21015.0
2023-02-23 10:00:00,41.85,41.87,41.38,41.39,26979.0,37.8293,37.8473,37.4044,37.4135,26979.0
2023-02-23 10:30:00,41.37,41.44,41.03,41.13,34790.0,37.3954,37.4587,37.0881,37.1784,34790.0
2023-02-23 11:00:00,41.14,41.32,41.09,41.16,28545.0,37.1875,37.3502,37.1423,37.2056,28545.0
2023-02-23 11:30:00,41.15,41.17,40.93,41.05,129926.0,37.1965,37.2146,36.9977,37.1061,129926.0
2023-02-23 12:00:00,41.03,41.24,41.02,41.14,61202.0,37.0881,37.2779,37.079,37.1875,61202.0
2023-02-23 12:30:00,41.14,41.37,41.13,41.37,21983.0,37.1875,37.3954,37.1784,37.3954,21983.0
2023-02-23 13:00:00,41.36,41.41,41.3,41.36,16086.0,37.3863,37.4315,37.3321,37.3863,16086.0
2023-02-23 13:30:00,41.35,41.53,41.28,41.41,22751.0,37.3773,37.54,37.314,37.4315,22751.0
2023-02-23 14:00:00,41.4,41.61,41.34,41.58,23171.0,37.4225,37.6123,37.3683,37.5852,23171.0
2023-02-23 14:30:00,41.57,41.68,41.57,41.61,20515.0,37.5762,37.6756,37.5762,37.6123,20515.0
2023-02-23 15:00:00,41.61,41.83,41.61,41.83,23044.0,37.6123,37.8112,37.6123,37.8112,23044.0
2023-02-23 15:30:00,41.82,41.86,41.59,41.6,179255.0,37.8022,37.8383,37.5942,37.6033,179255.0
2023-02-24 09:30:00,41.33,41.33,40.93,41.16,16830.0,37.3592,37.3592,36.9977,37.2056,16830.0
2023-02-24 10:00:00,41.1,41.32,40.99,41.14,30907.0,37.1513,37.3502,37.0519,37.1875,30907.0
2023-02-24 10:30:00,41.17,41.28,41.09,41.25,19618.0,37.2146,37.314,37.1423,37.2869,19618.0
2023-02-24 11:00:00,41.25,41.46,41.24,41.41,42714.0,37.2869,37.4767,37.2779,37.4315,42714.0
2023-02-24 11:30:00,41.41,41.54,41.35,41.47,30985.0,37.4315,37.5491,37.3773,37.4858,30985.0
2023-02-24 12:00:00,41.48,41.5,41.35,41.45,18696.0,37.4948,37.5129,37.3773,37.4677,18696.0
2023-02-24 12:30:00,41.46,41.51,41.29,41.35,22835.0,37.4767,37.5219,37.3231,37.3773,22835.0
2023-02-24 13:00:00,41.33,41.4,41.28,41.38,17889.0,37.3592,37.4225,37.314,37.4044,17889.0
2023-02-24 13:30:00,41.36,41.46,41.3,41.44,41530.0,37.3863,37.4767,37.3321,37.4587,41530.0
2023-02-24 14:00:00,41.43,41.55,41.43,41.46,33697.0,37.4496,37.5581,37.4496,37.4767,33697.0
2023-02-24 14:30:00,41.43,41.6,41.4,41.58,22756.0,37.4496,37.6033,37.4225,37.5852,22756.0
2023-02-24 15:00:00,41.59,41.66,41.54,41.58,33165.0,37.5942,37.6575,37.5491,37.5852,33165.0
2023-02-24 15:30:00,41.57,41.62,41.38,41.51,176350.0,37.5762,37.6214,37.4044,37.5219,176350.0
2023-02-27 09:30:00,41.99,42.15,41.86,42.15,15177.0,37.9558,38.1004,37.8383,38.1004,15177.0
2023-02-27 10:00:00,42.15,42.38,42.11,42.31,26450.0,38.1004,38.3084,38.0643,38.2451,26450.0
2023-02-27 10:30:00,42.3,42.35,42.15,42.27,53584.0,38.236,38.2812,38.1004,38.2089,53584.0
2023-02-27 11:00:00,42.26,42.3,42.14,42.23,48578.0,38.1999,38.236,38.0914,38.1728,48578.0
2023-02-27 11:30:00,42.23,42.26,42.12,42.15,23993.0,38.1728,38.1999,38.0733,38.1004,23993.0
2023-02-27 12:00:00,42.16,42.17,42.03,42.11,18038.0,38.1095,38.1185,37.992,38.0643,18038.0
2023-02-27 12:30:00,42.13,42.19,42.09,42.14,24191.0,38.0824,38.1366,38.0462,38.0914,24191.0
2023-02-27 13:00:00,42.15,42.19,42.1,42.12,17997.0,38.1004,38.1366,38.0553,38.0733,17997.0
2023-02-27 13:30:00,42.12,42.13,41.94,42.0,57375.0,38.0733,38.0824,37.9106,37.9649,57375.0
2023-02-27 14:00:00,42.01,42.13,41.95,41.98,22791.0,37.9739,38.0824,37.9197,37.9468,22791.0
2023-02-27 14:30:00,41.99,42.01,41.85,41.9,20558.0,37.9558,37.9739,37.8293,37.8745,20558.0
2023-02-27 15:00:00,41.9,41.91,41.81,41.89,24980.0,37.8745,37.8835,37.7931,37.8654,24980.0
2023-02-27 15:30:00,41.89,42.03,41.79,41.94,157232.0,37.8654,37.992,37.775,37.9106,157232.0
2023-02-28 09:30:00,41.98,42.32,41.98,42.15,20547.0,37.9468,38.2541,37.9468,38.1004,20547.0
2023-02-28 10:00:00,42.18,42.27,42.12,42.14,24844.0,38.1276,38.2089,38.0733,38.0914,24844.0
2023-02-28 10:30:00,42.09,42.21,41.99,42.07,22129.0,38.0462,38.1547,37.9558,38.0281,22129.0
2023-02-28 11:00:00,42.08,42.19,42.08,42.12,19190.0,38.0372,38.1366,38.0372,38.0733,19190.0
2023-02-28 11:30:00,42.09,42.21,42.04,42.09,13448.0,38.0462,38.1547,38.001,38.0462,13448.0
2023-02-28 12:00:00,42.1,42.14,42.05,42.14,12197.0,38.0553,38.0914,38.0101,38.0914,12197.0
2023-02-28 12:30:00,42.15,42.21,42.05,42.19,16057.0,38.1004,38.1547,38.0101,38.1366,16057.0
2023-02-28 13:00:00,42.18,42.27,42.14,42.23,21665.0,38.1276,38.2089,38.0914,38.1728,21665.0
2023-02-28 13:30:00,42.25,42.25,42.15,42.23,16171.0,38.1908,38.1908,38.1004,38.1728,16171.0
2023-02-28 14:00:00,42.23,42.27,42.16,42.19,15430.0,38.1728,38.2089,38.1095,38.1366,15430.0
2023-02-28 14:30:00,42.18,42.21,42.1,42.11,20635.0,38.1276,38.1547,38.0553,38.0643,20635.0
2023-02-28 15:00:00,42.1,42.17,42.01,42.08,38552.0,38.0553,38.1185,37.9739,38.0372,38552.0
2023-02-28 15:30:00,42.08,42.09,41.8,41.8,167707.0,38.0372,38.0462,37.7841,37.7841,167707.0
2023-03-01 09:30:00,41.46,41.57,41.33,41.4,23018.0,37.4767,37.5762,37.3592,37.4225,23018.0
2023-03-01 10:00:00,41.43,41.52,41.21,41.39,31479.0,37.4496,37.531,37.2508,37.4135,31479.0
2023-03-01 10:30:00,41.38,41.65,41.32,41.6,24004.0,37.4044,37.6485,37.3502,37.6033,24004.0
2023-03-01 11:00:00,41.59,41.59,41.19,41.28,29317.0,37.5942,37.5942,37.2327,37.314,29317.0
2023-03-01 11:30:00,41.25,41.53,41.25,41.44,24369.0,37.2869,37.54,37.2869,37.4587,24369.0
2023-03-01 12:00:00,41.44,41.72,41.44,41.67,28767.0,37.4587,37.7118,37.4587,37.6666,28767.0
2023-03-01 12:30:00,41.66,41.67,41.55,41.56,19950.0,37.6575,37.6666,37.5581,37.5671,19950.0
2023-03-01 13:00:00,41.53,41.56,41.42,41.43,27610.0,37.54,37.5671,37.4406,37.4496,27610.0
2023-03-01 13:30:00,41.41,41.43,41.3,41.37,22547.0,37.4315,37.4496,37.3321,37.3954,22547.0
2023-03-01 14:00:00,41.37,41.41,41.27,41.27,23475.0,37.3954,37.4315,37.305,37.305,23475.0
2023-03-01 14:30:00,41.27,41.36,41.22,41.31,23696.0,37.305,37.3863,37.2598,37.3412,23696.0
2023-03-01 15:00:00,41.3,41.4,41.23,41.32,50324.0,37.3321,37.4225,37.2688,37.3502,50324.0
2023-03-01 15:30:00,41.32,41.8,41.31,41.75,227234.0,37.3502,37.7841,37.3412,37.7389,227234.0
2023-03-02 09:30:00,41.08,41.21,40.61,40.7,33003.0,37.1332,37.2508,36.7084,36.7898,33003.0
2023-03-02 10:00:00,40.71,40.95,40.71,40.8,21364.0,36.7988,37.0157,36.7988,36.8801,21364.0
2023-03-02 10:30:00,40.8,40.91,40.68,40.71,19396.0,36.8801,36.9796,36.7717,36.7988,19396.0
2023-03-02 11:00:00,40.69,40.82,40.69,40.72,16678.0,36.7807,36.8982,36.7807,36.8078,16678.0
2023-03-02 11:30:00,40.73,40.74,40.43,40.45,25304.0,36.8169,36.8259,36.5457,36.5638,25304.0
2023-03-02 12:00:00,40.4,40.46,40.3,40.41,31890.0,36.5186,36.5728,36.4282,36.5276,31890.0
2023-03-02 12:30:00,40.4,40.49,40.33,40.49,21854.0,36.5186,36.5999,36.4553,36.5999,21854.0
2023-03-02 13:00:00,40.48,40.56,40.39,40.42,47012.0,36.5909,36.6632,36.5095,36.5367,47012.0
2023-03-02 13:30:00,40.42,40.66,40.37,40.63,31172.0,36.5367,36.7536,36.4915,36.7265,31172.0
2023-03-02 14:00:00,40.64,40.75,40.55,40.64,23013.0,36.7355,36.835,36.6542,36.7355,23013.0
2023-03-02 14:30:00,40.65,40.66,40.43,40.43,77691.0,36.7446,36.7536,36.5457,36.5457,77691.0
2023-03-02 15:00:00,40.44,40.46,40.21,40.34,116064.0,36.5547,36.5728,36.3468,36.4643,116064.0
2023-03-02 15:30:00,40.35,40.52,40.33,40.46,175958.0,36.4734,36.627,36.4553,36.5728,175958.0
2023-03-03 09:30:00,40.92,40.96,40.49,40.86,43870.0,36.9886,37.0248,36.5999,36.9344,43870.0
2023-03-03 10:00:00,40.91,41.05,40.7,41.03,32936.0,36.9796,37.1061,36.7898,37.0881,32936.0
2023-03-03 10:30:00,41.01,41.09,40.95,41.0,30558.0,37.07,37.1423,37.0157,37.0609,30558.0
2023-03-03 11:00:00,41.02,41.13,41.02,41.04,18030.0,37.079,37.1784,37.079,37.0971,18030.0
2023-03-03 11:30:00,41.05,41.13,41.02,41.07,24912.0,37.1061,37.1784,37.079,37.1242,24912.0
2023-03-03 12:00:00,41.08,41.15,40.94,40.96,27701.0,37.1332,37.1965,37.0067,37.0248,27701.0
2023-03-03 12:30:00,40.95,41.15,40.95,41.14,30017.0,37.0157,37.1965,37.0157,37.1875,30017.0
2023-03-03 13:00:00,41.14,41.15,40.97,41.02,39320.0,37.1875,37.1965,37.0338,37.079,39320.0
2023-03-03 13:30:00,41.03,41.07,40.91,40.91,106838.0,37.0881,37.1242,36.9796,36.9796,106838.0
2023-03-03 14:00:00,40.91,41.22,40.9,41.14,58026.0,36.9796,37.2598,36.9705,37.1875,58026.0
2023-03-03 14:30:00,41.15,41.19,41.1,41.18,29169.0,37.1965,37.2327,37.1513,37.2236,29169.0
2023-03-03 15:00:00,41.18,41.37,41.18,41.33,41361.0,37.2236,37.3954,37.2236,37.3592,41361.0
2023-03-03 15:30:00,41.33,41.33,41.19,41.29,118723.0,37.3592,37.3592,37.2327,37.3231,118723.0
2023-03-06 09:30:00,41.28,41.64,41.28,41.4,23820.0,37.314,37.6394,37.314,37.4225,23820.0
2023-03-06 10:00:00,41.38,41.7,41.38,41.58,17251.0,37.4044,37.6937,37.4044,37.5852,17251.0
2023-03-06 10:30:00,41.59,41.63,41.38,41.38,19559.0,37.5942,37.6304,37.4044,37.4044,19559.0
2023-03-06 11:00:00,41.39,41.44,41.22,41.22,28035.0,37.4135,37.4587,37.2598,37.2598,28035.0
2023-03-06 11:30:00,41.21,41.26,41.16,41.22,13863.0,37.2508,37.296,37.2056,37.2598,13863.0
2023-03-06 12:00:00,41.21,41.27,41.11,41.16,15117.0,37.2508,37.305,37.1604,37.2056,15117.0
2023-03-06 12:30:00,41.15,41.16,40.94,40.95,16755.0,37.1965,37.2056,37.0067,37.0157,16755.0
2023-03-06 13:00:00,40.94,40.98,40.86,40.91,14899.0,37.0067,37.0429,36.9344,36.9796,14899.0
2023-03-06 13:30:00,40.89,40.89,40.72,40.74,20345.0,36.9615,36.9615,36.8078,36.8259,20345.0
2023-03-06 14:00:00,40.74,40.83,40.74,40.82,16089.0,36.8259,36.9073,36.8259,36.8982,16089.0
2023-03-06 14:30:00,40.83,40.9,40.8,40.84,18900.0,36.9073,36.9705,36.8801,36.9163,18900.0
2023-03-06 15:00:00,40.84,40.9,40.75,40.75,31509.0,36.9163,36.9705,36.835,36.835,31509.0
2023-03-06 15:30:00,40.74,40.98,40.73,40.94,157010.0,36.8259,37.0429,36.8169,37.0067,157010.0
2023-03-07 09:30:00,40.67,40.7,40.42,40.7,14891.0,36.7626,36.7898,36.5367,36.7898,14891.0
2023-03-07 10:00:00,40.72,40.72,40.15,40.31,19053.0,36.8078,36.8078,36.2926,36.4372,19053.0
2023-03-07 10:30:00,40.32,40.44,39.95,39.96,18686.0,36.4463,36.5547,36.1118,36.1209,18686.0
2023-03-07 11:00:00,39.95,40.06,39.9,39.95,22200.0,36.1118,36.2112,36.0666,36.1118,22200.0
2023-03-07 11:30:00,39.97,40.06,39.88,39.9,26255.0,36.1299,36.2112,36.0485,36.0666,26255.0
2023-03-07 12:00:00,39.89,40.14,39.74,39.95,61958.0,36.0576,36.2836,35.922,36.1118,61958.0
2023-03-07 12:30:00,39.94,40.02,39.83,39.83,32939.0,36.1028,36.1751,36.0033,36.0033,32939.0
2023-03-07 13:00:00,39.82,39.82,39.66,39.67,39500.0,35.9943,35.9943,35.8497,35.8587,39500.0
2023-03-07 13:30:00,39.68,39.69,39.49,39.54,137397.0,35.8678,35.8768,35.696,35.7412,137397.0
2023-03-07 14:00:00,39.55,39.62,39.49,39.55,27765.0,35.7502,35.8135,35.696,35.7502,27765.0
2023-03-07 14:30:00,39.56,39.58,39.4,39.47,29449.0,35.7593,35.7774,35.6147,35.6779,29449.0
2023-03-07 15:00:00,39.47,39.49,39.36,39.4,54371.0,35.6779,35.696,35.5785,35.6147,54371.0
2023-03-07 15:30:00,39.41,39.53,39.3,39.32,162086.0,35.6237,35.7322,35.5243,35.5423,162086.0
2023-03-08 09:30:00,39.39,39.49,38.96,39.47,30099.0,35.6056,35.696,35.2169,35.6779,30099.0
2023-03-08 10:00:00,39.47,39.56,39.29,39.41,45792.0,35.6779,35.7593,35.5152,35.6237,45792.0
2023-03-08 10:30:00,39.38,39.49,39.17,39.24,18147.0,35.5966,35.696,35.4068,35.47,18147.0
2023-03-08 11:00:00,39.26,39.32,39.1,39.11,12925.0,35.4881,35.5423,35.3435,35.3525,12925.0
2023-03-08 11:30:00,39.14,39.21,39.01,39.05,54458.0,35.3796,35.4429,35.2621,35.2983,54458.0
2023-03-08 12:00:00,39.05,39.1,38.81,38.94,42668.0,35.2983,35.3435,35.0813,35.1988,42668.0
2023-03-08 12:30:00,38.94,39.02,38.87,38.93,9852.0,35.1988,35.2712,35.1356,35.1898,9852.0
2023-03-08 13:00:00,38.92,38.93,38.73,38.77,24090.0,35.1808,35.1898,35.009,35.0452,24090.0
2023-03-08 13:30:00,38.79,38.81,38.59,38.68,22720.0,35.0633,35.0813,34.8825,34.9638,22720.0
2023-03-08 14:00:00,38.71,38.8,38.71,38.73,11463.0,34.9909,35.0723,34.9909,35.009,11463.0
2023-03-08 14:30:00,38.74,38.75,38.61,38.66,11972.0,35.0181,35.0271,34.9006,34.9457,11972.0
2023-03-08 15:00:00,38.66,38.69,38.51,38.61,37525.0,34.9457,34.9729,34.8102,34.9006,37525.0
2023-03-08 15:30:00,38.61,38.71,38.59,38.6,168336.0,34.9006,34.9909,34.8825,34.8915,168336.0
2023-03-09 09:30:00,38.03,38.39,37.05,37.07,82365.0,34.3763,34.7017,33.4904,33.5085,82365.0
2023-03-09 10:00:00,37.11,37.28,36.98,37.15,53393.0,33.5447,33.6983,33.4272,33.5808,53393.0
2023-03-09 10:30:00,37.16,37.19,36.83,36.88,49264.0,33.5899,33.617,33.2916,33.3368,49264.0
2023-03-09 11:00:00,36.84,36.88,36.43,36.46,42644.0,33.3006,33.3368,32.93,32.9571,42644.0
2023-03-09 11:30:00,36.47,36.5,36.24,36.26,42931.0,32.9662,32.9933,32.7583,32.7763,42931.0
2023-03-09 12:00:00,36.27,36.27,36.11,36.18,38053.0,32.7854,32.7854,32.6407,32.704,38053.0
2023-03-09 12:30:00,36.17,36.34,36.03,36.08,104544.0,32.695,32.8486,32.5684,32.6136,104544.0
2023-03-09 13:00:00,36.03,36.19,35.91,36.05,97862.0,32.5684,32.7131,32.46,32.5865,97862.0
2023-03-09 13:30:00,36.03,36.1,35.8,35.92,61732.0,32.5684,32.6317,32.3605,32.469,61732.0
2023-03-09 14:00:00,35.92,36.31,35.85,36.23,64199.0,32.469,32.8215,32.4057,32.7492,64199.0
2023-03-09 14:30:00,36.23,36.27,35.9,35.94,43253.0,32.7492,32.7854,32.4509,32.4871,43253.0
2023-03-09 15:00:00,35.96,36.04,35.49,35.64,83999.0,32.5052,32.5775,32.0803,32.2159,83999.0
2023-03-09 15:30:00,35.64,35.86,35.59,35.74,251232.0,32.2159,32.4148,32.1707,32.3063,251232.0
2023-03-10 09:30:00,34.01,34.76,32.62,34.06,430049.0,30.7425,31.4204,29.486,30.7877,430049.0
2023-03-10 10:00:00,34.07,35.04,34.06,34.82,190967.0,30.7967,31.6735,30.7877,31.4747,190967.0
2023-03-10 10:30:00,34.66,34.8,33.97,34.79,189961.0,31.33,31.4566,30.7063,31.4476,189961.0
2023-03-10 11:00:00,34.71,35.39,34.6,35.36,119154.0,31.3752,31.9899,31.2758,31.9628,119154.0
2023-03-10 11:30:00,35.36,35.67,34.2,34.36,150472.0,31.9628,32.243,30.9142,31.0589,150472.0
2023-03-10 12:00:00,34.31,34.44,33.56,33.59,164205.0,31.0137,31.1312,30.3357,30.3628,164205.0
2023-03-10 12:30:00,33.61,34.03,33.54,33.63,81106.0,30.3809,30.7606,30.3177,30.399,81106.0
2023-03-10 13:00:00,33.6,33.69,33.21,33.4,134583.0,30.3719,30.4532,30.0194,30.1911,134583.0
2023-03-10 13:30:00,33.4,33.79,33.34,33.54,282002.0,30.1911,30.5436,30.1369,30.3177,282002.0
2023-03-10 14:00:00,33.56,34.31,33.55,34.17,158141.0,30.3357,31.0137,30.3267,30.8871,158141.0
2023-03-10 14:30:00,34.18,34.78,34.18,34.52,115566.0,30.8962,31.4385,30.8962,31.2035,115566.0
2023-03-10 15:00:00,34.5,34.73,34.38,34.68,120385.0,31.1854,31.3933,31.0769,31.3481,120385.0
2023-03-10 15:30:00,34.67,34.85,34.56,34.7,390469.0,31.3391,31.5018,31.2397,31.3662,390469.0
2023-03-13 09:30:00,32.5,32.83,27.9,28.37,748667.0,29.3776,29.6759,25.2195,25.6444,748667.0
2023-03-13 10:00:00,28.3,30.01,28.01,29.83,680217.0,25.5811,27.1268,25.3189,26.9641,680217.0
2023-03-13 10:30:00,29.86,30.66,29.6,30.3,556824.0,26.9912,27.7143,26.7562,27.3889,556824.0
2023-03-13 11:00:00,30.31,32.33,30.1,32.27,490189.0,27.398,29.2239,27.2081,29.1697,490189.0
2023-03-13 11:30:00,32.27,32.28,30.82,31.27,327388.0,29.1697,29.1787,27.859,28.2657,327388.0
2023-03-13 12:00:00,31.3,31.59,30.45,30.83,188296.0,28.2929,28.555,27.5245,27.868,188296.0
2023-03-13 12:30:00,30.81,31.12,30.42,30.44,172028.0,27.8499,28.1302,27.4974,27.5155,172028.0
2023-03-13 13:00:00,30.45,30.81,30.28,30.34,170512.0,27.5245,27.8499,27.3709,27.4251,170512.0
2023-03-13 13:30:00,30.32,31.06,30.3,30.97,193542.0,27.407,28.0759,27.3889,27.9946,193542.0
2023-03-13 14:00:00,30.96,31.33,30.53,31.33,426200.0,27.9855,28.32,27.5968,28.32,426200.0
2023-03-13 14:30:00,31.35,31.76,31.0,31.04,707501.0,28.3381,28.7087,28.0217,28.0578,707501.0
2023-03-13 15:00:00,31.04,31.5,30.83,31.17,379690.0,28.0578,28.4736,27.868,28.1753,379690.0
2023-03-13 15:30:00,31.18,31.96,31.0,31.44,890876.0,28.1844,28.8895,28.0217,28.4194,890876.0
2023-03-14 09:30:00,34.84,35.77,33.6,33.72,337343.0,31.4928,32.3334,30.3719,30.4804,337343.0
2023-03-14 10:00:00,33.73,33.73,32.87,32.94,347327.0,30.4894,30.4894,29.712,29.7753,347327.0
2023-03-14 10:30:00,32.92,33.77,32.78,33.01,331091.0,29.7572,30.5256,29.6307,29.8386,331091.0
2023-03-14 11:00:00,33.0,33.27,32.84,32.95,386595.0,29.8295,30.0736,29.6849,29.7843,386595.0
2023-03-14 11:30:00,32.94,32.99,32.44,32.78,147299.0,29.7753,29.8205,29.3233,29.6307,147299.0
2023-03-14 12:00:00,32.8,32.92,32.24,32.27,133501.0,29.6487,29.7572,29.1425,29.1697,133501.0
2023-03-14 12:30:00,32.28,32.55,31.81,31.81,145043.0,29.1787,29.4228,28.7539,28.7539,145043.0
2023-03-14 13:00:00,31.79,31.89,30.81,31.26,161887.0,28.7358,28.8262,27.8499,28.2567,161887.0
2023-03-14 13:30:00,31.23,31.33,30.9,31.03,176314.0,28.2296,28.32,27.9313,28.0488,176314.0
2023-03-14 14:00:00,31.03,31.13,30.34,30.89,160329.0,28.0488,28.1392,27.4251,27.9223,160329.0
2023-03-14 14:30:00,30.9,31.33,30.54,30.7,299378.0,27.9313,28.32,27.6059,27.7505,299378.0
2023-03-14 15:00:00,30.7,30.89,30.41,30.6,190483.0,27.7505,27.9223,27.4884,27.6601,190483.0
2023-03-14 15:30:00,30.61,30.79,30.3,30.74,742812.0,27.6692,27.8319,27.3889,27.7867,742812.0
2023-03-15 09:30:00,28.55,29.39,28.3,28.75,312765.0,26.1417,26.9108,25.9127,26.3248,312765.0
2023-03-15 10:00:00,28.79,29.75,28.63,29.61,226831.0,26.3614,27.2404,26.2149,27.1122,226831.0
2023-03-15 10:30:00,29.61,29.83,29.28,29.76,280327.0,27.1122,27.3137,26.8101,27.2496,280327.0
2023-03-15 11:00:00,29.75,30.09,29.59,29.69,317633.0,27.2404,27.5517,27.0939,27.1855,317633.0
2023-03-15 11:30:00,29.7,29.9,29.57,29.63,67726.0,27.1946,27.3778,27.0756,27.1305,67726.0
2023-03-15 12:00:00,29.65,29.86,29.22,29.24,95386.0,27.1489,27.3411,26.7551,26.7734,95386.0
2023-03-15 12:30:00,29.24,29.29,28.98,29.11,66461.0,26.7734,26.8192,26.5354,26.6544,66461.0
2023-03-15 13:00:00,29.13,29.58,29.04,29.39,117943.0,26.6727,27.0848,26.5903,26.9108,117943.0
2023-03-15 13:30:00,29.39,29.39,28.96,29.19,213886.0,26.9108,26.9108,26.5171,26.7277,213886.0
2023-03-15 14:00:00,29.19,29.59,28.86,29.36,95255.0,26.7277,27.0939,26.4255,26.8833,95255.0
2023-03-15 14:30:00,29.4,29.59,29.11,29.24,150244.0,26.9199,27.0939,26.6544,26.7734,150244.0
2023-03-15 15:00:00,29.24,29.3,28.91,29.23,163042.0,26.7734,26.8284,26.4713,26.7643,163042.0
2023-03-15 15:30:00,29.23,29.34,29.05,29.33,382059.0,26.7643,26.865,26.5995,26.8559,382059.0
2023-03-16 09:30:00,28.75,28.93,28.08,28.21,129294.0,26.3248,26.4896,25.7113,25.8303,129294.0
2023-03-16 10:00:00,28.24,28.24,27.58,27.87,249879.0,25.8578,25.8578,25.2535,25.519,249879.0
2023-03-16 10:30:00,27.89,29.29,27.68,28.98,234617.0,25.5373,26.8192,25.345,26.5354,234617.0
2023-03-16 11:00:00,28.97,29.39,28.68,29.14,131175.0,26.5262,26.9108,26.2607,26.6819,131175.0
2023-03-16 11:30:00,29.14,29.68,28.88,29.52,287839.0,26.6819,27.1763,26.4438,27.0298,287839.0
2023-03-16 12:00:00,29.48,29.52,29.12,29.4,104138.0,26.9932,27.0298,26.6636,26.9199,104138.0
2023-03-16 12:30:00,29.44,29.84,28.95,29.66,376323.0,26.9566,27.3228,26.5079,27.158,376323.0
2023-03-16 13:00:00,29.66,30.4,29.66,30.13,966106.0,27.158,27.8356,27.158,27.5884,966106.0
2023-03-16 13:30:00,30.23,30.32,29.83,29.97,224603.0,27.6799,27.7623,27.3137,27.4419,224603.0
2023-03-16 14:00:00,29.96,30.06,29.76,29.8,117673.0,27.4327,27.5243,27.2496,27.2862,117673.0
2023-03-16 14:30:00,29.79,29.83,29.45,29.62,114306.0,27.277,27.3137,26.9657,27.1214,114306.0
2023-03-16 15:00:00,29.64,29.83,29.5,29.74,266624.0,27.1397,27.3137,27.0115,27.2313,266624.0
2023-03-16 15:30:00,29.73,30.06,29.71,29.89,597887.0,27.2221,27.5243,27.2038,27.3686,597887.0
2023-03-17 09:30:00,28.96,29.21,27.94,28.06,376593.0,26.5171,26.746,25.5831,25.693,376593.0
2023-03-17 10:00:00,28.14,28.33,27.65,27.91,322028.0,25.7662,25.9402,25.3176,25.5556,322028.0
2023-03-17 10:30:00,27.91,28.08,27.45,27.7,226372.0,25.5556,25.7113,25.1344,25.3634,226372.0
2023-03-17 11:00:00,27.7,27.78,27.48,27.59,93677.0,25.3634,25.4366,25.1619,25.2626,93677.0
2023-03-17 11:30:00,27.58,27.89,27.55,27.84,102076.0,25.2535,25.5373,25.226,25.4915,102076.0
2023-03-17 12:00:00,27.84,28.08,27.73,28.08,298491.0,25.4915,25.7113,25.3908,25.7113,298491.0
2023-03-17 12:30:00,28.12,28.24,27.47,27.6,129305.0,25.7479,25.8578,25.1528,25.2718,129305.0
2023-03-17 13:00:00,27.57,27.69,27.37,27.43,78965.0,25.2443,25.3542,25.0612,25.1161,78965.0
2023-03-17 13:30:00,27.44,27.57,27.31,27.45,108054.0,25.1253,25.2443,25.0063,25.1344,108054.0
2023-03-17 14:00:00,27.45,27.57,27.36,27.41,122949.0,25.1344,25.2443,25.052,25.0978,122949.0
2023-03-17 14:30:00,27.41,27.53,27.23,27.39,118176.0,25.0978,25.2077,24.933,25.0795,118176.0
2023-03-17 15:00:00,27.41,27.47,27.24,27.35,224902.0,25.0978,25.1528,24.9422,25.0429,224902.0
2023-03-17 15:30:00,27.36,27.42,27.08,27.37,895333.0,25.052,25.107,24.7957,25.0612,895333.0
2023-03-20 09:30:00,28.0,28.73,27.75,28.61,371027.0,25.638,26.3065,25.4091,26.1966,371027.0
2023-03-20 10:00:00,28.64,28.94,28.41,28.93,226959.0,26.2241,26.4988,26.0135,26.4896,226959.0
2023-03-20 10:30:00,28.95,29.27,28.61,28.83,194113.0,26.5079,26.8009,26.1966,26.398,194113.0
2023-03-20 11:00:00,28.83,28.96,28.59,28.74,158957.0,26.398,26.5171,26.1783,26.3156,158957.0
2023-03-20 11:30:00,28.74,28.74,28.27,28.38,159208.0,26.3156,26.3156,25.8853,25.986,159208.0
2023-03-20 12:00:00,28.36,28.37,27.93,28.11,248773.0,25.9677,25.9768,25.574,25.7388,248773.0
2023-03-20 12:30:00,28.1,28.63,27.94,28.6,175044.0,25.7296,26.2149,25.5831,26.1874,175044.0
2023-03-20 13:00:00,28.6,28.74,28.49,28.53,149262.0,26.1874,26.3156,26.0867,26.1233,149262.0
2023-03-20 13:30:00,28.53,28.67,28.41,28.46,97729.0,26.1233,26.2515,26.0135,26.0592,97729.0
2023-03-20 14:00:00,28.47,28.56,28.34,28.41,65214.0,26.0684,26.1508,25.9494,26.0135,65214.0
2023-03-20 14:30:00,28.43,28.45,28.12,28.13,148567.0,26.0318,26.0501,25.7479,25.7571,148567.0
2023-03-20 15:00:00,28.12,28.27,28.06,28.25,142717.0,25.7479,25.8853,25.693,25.867,142717.0
2023-03-20 15:30:00,28.26,28.37,28.15,28.35,423976.0,25.8761,25.9768,25.7754,25.9585,423976.0
2023-03-21 09:30:00,29.96,30.45,29.42,30.42,512154.0,27.4327,27.8814,26.9383,27.8539,512154.0
2023-03-21 10:00:00,30.46,30.47,29.74,30.18,174635.0,27.8905,27.8997,27.2313,27.6342,174635.0
2023-03-21 10:30:00,30.19,30.62,30.0,30.15,168723.0,27.6433,28.037,27.4693,27.6067,168723.0
2023-03-21 11:00:00,30.16,30.71,30.06,30.66,165321.0,27.6158,28.1194,27.5243,28.0737,165321.0
2023-03-21 11:30:00,30.66,30.77,30.3,30.46,226804.0,28.0737,28.1744,27.744,27.8905,226804.0
2023-03-21 12:00:00,30.47,30.57,30.38,30.5,227301.0,27.8997,27.9913,27.8173,27.9272,227301.0
2023-03-21 12:30:00,30.5,30.64,30.47,30.55,122443.0,27.9272,28.0553,27.8997,27.9729,122443.0
2023-03-21 13:00:00,30.56,30.85,30.53,30.83,178155.0,27.9821,28.2476,27.9546,28.2293,178155.0
2023-03-21 13:30:00,30.82,31.02,30.78,30.8,309753.0,28.2202,28.4033,28.1835,28.2019,309753.0
2023-03-21 14:00:00,30.79,30.91,30.67,30.83,122349.0,28.1927,28.3026,28.0828,28.2293,122349.0
2023-03-21 14:30:00,30.83,30.84,30.64,30.71,113926.0,28.2293,28.2385,28.0553,28.1194,113926.0
2023-03-21 15:00:00,30.71,30.93,30.71,30.92,168771.0,28.1194,28.3209,28.1194,28.3117,168771.0
2023-03-21 15:30:00,30.92,31.36,30.92,31.17,991344.0,28.3117,28.7146,28.3117,28.5406,991344.0
2023-03-22 09:30:00,31.2,31.44,30.66,31.1,207503.0,28.5681,28.7879,28.0737,28.4765,207503.0
2023-03-22 10:00:00,31.08,31.28,30.97,31.25,89023.0,28.4582,28.6414,28.3575,28.6139,89023.0
2023-03-22 10:30:00,31.25,31.3,31.09,31.15,157709.0,28.6139,28.6597,28.4674,28.5223,157709.0
2023-03-22 11:00:00,31.15,31.19,30.93,31.02,168315.0,28.5223,28.559,28.3209,28.4033,168315.0
2023-03-22 11:30:00,31.01,31.06,30.64,30.79,117396.0,28.3941,28.4399,28.0553,28.1927,117396.0
2023-03-22 12:00:00,30.82,30.88,30.71,30.8,65058.0,28.2202,28.2751,28.1194,28.2019,65058.0
2023-03-22 12:30:00,30.8,30.92,30.75,30.8,80341.0,28.2019,28.3117,28.1561,28.2019,80341.0
2023-03-22 13:00:00,30.8,30.85,30.61,30.71,65352.0,28.2019,28.2476,28.0279,28.1194,65352.0
2023-03-22 13:30:00,30.72,30.77,30.47,30.76,71544.0,28.1286,28.1744,27.8997,28.1652,71544.0
2023-03-22 14:00:00,30.79,31.15,30.58,30.66,119402.0,28.1927,28.5223,28.0004,28.0737,119402.0
2023-03-22 14:30:00,30.67,31.0,30.33,30.44,123759.0,28.0828,28.385,27.7715,27.8722,123759.0
2023-03-22 15:00:00,30.42,30.5,29.84,30.02,228140.0,27.8539,27.9272,27.3228,27.4876,228140.0
2023-03-22 15:30:00,30.03,30.08,29.63,29.65,717641.0,27.4968,27.5426,27.1305,27.1489,717641.0
2023-03-23 09:30:00,29.91,30.22,29.23,29.41,83775.0,27.3869,27.6708,26.7643,26.9291,83775.0
2023-03-23 10:00:00,29.42,29.78,29.32,29.57,66200.0,26.9383,27.2679,26.8467,27.0756,66200.0
2023-03-23 10:30:00,29.57,29.69,29.29,29.47,98126.0,27.0756,27.1855,26.8192,26.984,98126.0
2023-03-23 11:00:00,29.49,29.68,29.33,29.36,84576.0,27.0024,27.1763,26.8559,26.8833,84576.0
2023-03-23 11:30:00,29.37,29.58,29.37,29.46,103299.0,26.8925,27.0848,26.8925,26.9749,103299.0
2023-03-23 12:00:00,29.45,29.49,28.97,29.26,192090.0,26.9657,27.0024,26.5262,26.7918,192090.0
2023-03-23 12:30:00,29.27,29.39,29.24,29.36,90942.0,26.8009,26.9108,26.7734,26.8833,90942.0
2023-03-23 13:00:00,29.36,29.39,29.06,29.13,142988.0,26.8833,26.9108,26.6086,26.6727,142988.0
2023-03-23 13:30:00,29.13,29.27,28.91,28.92,91275.0,26.6727,26.8009,26.4713,26.4804,91275.0
2023-03-23 14:00:00,28.92,29.06,28.66,28.66,120420.0,26.4804,26.6086,26.2424,26.2424,120420.0
2023-03-23 14:30:00,28.65,28.78,28.44,28.74,105102.0,26.2332,26.3522,26.0409,26.3156,105102.0
2023-03-23 15:00:00,28.76,29.28,28.36,28.55,231130.0,26.3339,26.8101,25.9677,26.1417,231130.0
2023-03-23 15:30:00,28.52,28.71,28.43,28.55,301861.0,26.1142,26.2882,26.0318,26.1417,301861.0
2023-03-24 09:30:00,28.03,28.52,27.7,28.42,68638.0,25.6655,26.1142,25.3634,26.0226,68638.0
2023-03-24 10:00:00,28.43,28.78,28.34,28.73,87933.0,26.0318,26.3522,25.9494,26.3065,87933.0
2023-03-24 10:30:00,28.73,28.86,28.35,28.52,146497.0,26.3065,26.4255,25.9585,26.1142,146497.0
2023-03-24 11:00:00,28.53,28.67,28.45,28.57,122756.0,26.1233,26.2515,26.0501,26.16,122756.0
2023-03-24 11:30:00,28.56,29.17,28.52,29.16,173258.0,26.1508,26.7093,26.1142,26.7002,173258.0
2023-03-24 12:00:00,29.14,29.26,28.81,28.83,130727.0,26.6819,26.7918,26.3797,26.398,130727.0
2023-03-24 12:30:00,28.84,28.99,28.67,28.86,68188.0,26.4072,26.5445,26.2515,26.4255,68188.0
2023-03-24 13:00:00,28.88,29.07,28.83,28.94,53514.0,26.4438,26.6178,26.398,26.4988,53514.0
2023-03-24 13:30:00,28.96,29.21,28.94,29.19,97402.0,26.5171,26.746,26.4988,26.7277,97402.0
2023-03-24 14:00:00,29.22,29.57,29.19,29.48,114201.0,26.7551,27.0756,26.7277,26.9932,114201.0
2023-03-24 14:30:00,29.47,29.68,29.43,29.44,123941.0,26.984,27.1763,26.9474,26.9566,123941.0
2023-03-24 15:00:00,29.43,29.56,29.36,29.5,95616.0,26.9474,27.0665,26.8833,27.0115,95616.0
2023-03-24 15:30:00,29.53,29.58,29.38,29.55,328284.0,27.039,27.0848,26.9016,27.0573,328284.0
2023-03-27 09:30:00,30.92,31.85,30.41,30.52,373728.0,28.3117,29.1633,27.8447,27.9455,373728.0
2023-03-27 10:00:00,30.52,30.6,30.17,30.19,159830.0,27.9455,28.0187,27.625,27.6433,159830.0
2023-03-27 10:30:00,30.19,30.38,30.06,30.18,121797.0,27.6433,27.8173,27.5243,27.6342,121797.0
2023-03-27 11:00:00,30.19,30.4,30.11,30.32,122002.0,27.6433,27.8356,27.5701,27.7623,122002.0
2023-03-27 11:30:00,30.34,30.36,30.22,30.31,51596.0,27.7807,27.799,27.6708,27.7532,51596.0
2023-03-27 12:00:00,30.3,30.45,30.24,30.28,58545.0,27.744,27.8814,27.6891,27.7257,58545.0
2023-03-27 12:30:00,30.29,30.32,30.2,30.28,68321.0,27.7349,27.7623,27.6525,27.7257,68321.0
2023-03-27 13:00:00,30.29,30.36,30.19,30.27,68408.0,27.7349,27.799,27.6433,27.7166,68408.0
2023-03-27 13:30:00,30.27,30.35,30.2,30.24,86475.0,27.7166,27.7898,27.6525,27.6891,86475.0
2023-03-27 14:00:00,30.25,30.31,30.14,30.26,72310.0,27.6982,27.7532,27.5975,27.7074,72310.0
2023-03-27 14:30:00,30.26,30.41,30.26,30.4,72273.0,27.7074,27.8447,27.7074,27.8356,72273.0
2023-03-27 15:00:00,30.39,30.46,30.24,30.33,137894.0,27.8264,27.8905,27.6891,27.7715,137894.0
2023-03-27 15:30:00,30.33,30.38,30.04,30.05,316138.0,27.7715,27.8173,27.506,27.5151,316138.0
2023-03-28 09:30:00,30.03,30.41,29.75,30.36,46308.0,27.4968,27.8447,27.2404,27.799,46308.0
2023-03-28 10:00:00,30.34,30.51,30.23,30.4,98714.0,27.7807,27.9363,27.6799,27.8356,98714.0
2023-03-28 10:30:00,30.39,30.44,30.19,30.3,63678.0,27.8264,27.8722,27.6433,27.744,63678.0
2023-03-28 11:00:00,30.27,30.41,30.23,30.28,46044.0,27.7166,27.8447,27.6799,27.7257,46044.0
2023-03-28 11:30:00,30.29,30.33,30.19,30.2,57697.0,27.7349,27.7715,27.6433,27.6525,57697.0
2023-03-28 12:00:00,30.2,30.23,30.09,30.12,39150.0,27.6525,27.6799,27.5517,27.5792,39150.0
2023-03-28 12:30:00,30.1,30.12,30.03,30.08,61518.0,27.5609,27.5792,27.4968,27.5426,61518.0
2023-03-28 13:00:00,30.08,30.11,29.82,29.86,71840.0,27.5426,27.5701,27.3045,27.3411,71840.0
2023-03-28 13:30:00,29.84,29.95,29.77,29.78,64358.0,27.3228,27.4236,27.2587,27.2679,64358.0
2023-03-28 14:00:00,29.78,29.96,29.75,29.89,76656.0,27.2679,27.4327,27.2404,27.3686,76656.0
2023-03-28 14:30:00,29.9,30.09,29.89,30.04,62121.0,27.3778,27.5517,27.3686,27.506,62121.0
2023-03-28 15:00:00,30.03,30.13,30.0,30.09,61735.0,27.4968,27.5884,27.4693,27.5517,61735.0
2023-03-28 15:30:00,30.08,30.31,30.03,30.29,186531.0,27.5426,27.7532,27.4968,27.7349,186531.0
2023-03-29 09:30:00,30.85,31.14,30.67,30.86,147211.0,28.2476,28.5132,28.0828,28.2568,147211.0
2023-03-29 10:00:00,30.84,30.84,30.43,30.58,179498.0,28.2385,28.2385,27.8631,28.0004,179498.0
2023-03-29 10:30:00,30.62,30.7,30.43,30.43,122642.0,28.037,28.1103,27.8631,27.8631,122642.0
2023-03-29 11:00:00,30.44,30.77,30.44,30.73,82448.0,27.8722,28.1744,27.8722,28.1378,82448.0
2023-03-29 11:30:00,30.73,30.8,30.65,30.7,48667.0,28.1378,28.2019,28.0645,28.1103,48667.0
2023-03-29 12:00:00,30.69,30.76,30.58,30.72,74124.0,28.1011,28.1652,28.0004,28.1286,74124.0
2023-03-29 12:30:00,30.71,30.8,30.6,30.64,40938.0,28.1194,28.2019,28.0187,28.0553,40938.0
2023-03-29 13:00:00,30.63,30.73,30.6,30.73,34266.0,28.0462,28.1378,28.0187,28.1378,34266.0
2023-03-29 13:30:00,30.72,30.76,30.64,30.69,36386.0,28.1286,28.1652,28.0553,28.1011,36386.0
2023-03-29 14:00:00,30.7,30.71,30.62,30.66,24626.0,28.1103,28.1194,28.037,28.0737,24626.0
2023-03-29 14:30:00,30.68,30.87,30.68,30.77,81638.0,28.092,28.2659,28.092,28.1744,81638.0
2023-03-29 15:00:00,30.76,30.78,30.59,30.69,141190.0,28.1652,28.1835,28.0096,28.1011,141190.0
2023-03-29 15:30:00,30.69,30.95,30.65,30.91,405717.0,28.1011,28.3392,28.0645,28.3026,405717.0
2023-03-30 09:30:00,31.43,31.5,31.0,31.26,174522.0,28.7787,28.8428,28.385,28.623,174522.0
2023-03-30 10:00:00,31.28,31.29,30.96,30.99,76355.0,28.6414,28.6505,28.3484,28.3758,76355.0
2023-03-30 10:30:00,31.0,31.1,30.81,30.81,34265.0,28.385,28.4765,28.211,28.211,34265.0
2023-03-30 11:00:00,30.81,30.83,30.51,30.72,45597.0,28.211,28.2293,27.9363,28.1286,45597.0
2023-03-30 11:30:00,30.72,30.77,30.5,30.53,36084.0,28.1286,28.1744,27.9272,27.9546,36084.0
2023-03-30 12:00:00,30.53,30.58,30.39,30.39,21542.0,27.9546,28.0004,27.8264,27.8264,21542.0
2023-03-30 12:30:00,30.38,30.5,30.3,30.4,37292.0,27.8173,27.9272,27.744,27.8356,37292.0
2023-03-30 13:00:00,30.42,30.56,30.42,30.45,27443.0,27.8539,27.9821,27.8539,27.8814,27443.0
2023-03-30 13:30:00,30.45,30.45,30.31,30.42,55094.0,27.8814,27.8814,27.7532,27.8539,55094.0
2023-03-30 14:00:00,30.42,30.52,30.39,30.5,38368.0,27.8539,27.9455,27.8264,27.9272,38368.0
2023-03-30 14:30:00,30.49,30.53,30.31,30.32,49982.0,27.918,27.9546,27.7532,27.7623,49982.0
2023-03-30 15:00:00,30.32,30.37,30.23,30.23,71315.0,27.7623,27.8081,27.6799,27.6799,71315.0
2023-03-30 15:30:00,30.23,30.44,30.23,30.25,231626.0,27.6799,27.8722,27.6799,27.6982,231626.0
2023-03-31 09:30:00,30.69,30.97,30.18,30.32,57587.0,28.1011,28.3575,27.6342,27.7623,57587.0
2023-03-31 10:00:00,30.31,30.6,30.25,30.55,35857.0,27.7532,28.0187,27.6982,27.9729,35857.0
2023-03-31 10:30:00,30.57,30.68,30.49,30.66,45608.0,27.9913,28.092,27.918,28.0737,45608.0
2023-03-31 11:00:00,30.65,30.81,30.6,30.76,39872.0,28.0645,28.211,28.0187,28.1652,39872.0
2023-03-31 11:30:00,30.75,30.77,30.55,30.56,64506.0,28.1561,28.1744,27.9729,27.9821,64506.0
2023-03-31 12:00:00,30.56,30.66,30.51,30.52,53209.0,27.9821,28.0737,27.9363,27.9455,53209.0
2023-03-31 12:30:00,30.52,30.55,30.39,30.55,56219.0,27.9455,27.9729,27.8264,27.9729,56219.0
2023-03-31 13:00:00,30.55,30.65,30.54,30.61,45913.0,27.9729,28.0645,27.9638,28.0279,45913.0
2023-03-31 13:30:00,30.6,30.61,30.51,30.57,37092.0,28.0187,28.0279,27.9363,27.9913,37092.0
2023-03-31 14:00:00,30.59,30.59,30.45,30.49,37883.0,28.0096,28.0096,27.8814,27.918,37883.0
2023-03-31 14:30:00,30.49,30.49,30.32,30.34,58336.0,27.918,27.918,27.7623,27.7807,58336.0
2023-03-31 15:00:00,30.34,30.54,30.31,30.52,69253.0,27.7807,27.9638,27.7532,27.9455,69253.0
2023-03-31 15:30:00,30.53,30.83,30.43,30.83,373692.0,27.9546,28.2293,27.8631,28.2293,373692.0
2023-04-03 09:30:00,30.81,31.1,30.66,30.73,71627.0,28.211,28.4765,28.0737,28.1378,71627.0
2023-04-03 10:00:00,30.71,30.78,30.59,30.7,50001.0,28.1194,28.1835,28.0096,28.1103,50001.0
2023-04-03 10:30:00,30.71,30.73,29.99,30.03,113609.0,28.1194,28.1378,27.4602,27.4968,113609.0
2023-04-03 11:00:00,30.01,30.23,29.98,30.0,58343.0,27.4785,27.6799,27.451,27.4693,58343.0
2023-04-03 11:30:00,29.98,30.14,29.96,30.08,50191.0,27.451,27.5975,27.4327,27.5426,50191.0
2023-04-03 12:00:00,30.08,30.09,29.99,30.01,59168.0,27.5426,27.5517,27.4602,27.4785,59168.0
2023-04-03 12:30:00,30.02,30.06,29.89,29.89,60028.0,27.4876,27.5243,27.3686,27.3686,60028.0
2023-04-03 13:00:00,29.91,29.91,29.8,29.84,74113.0,27.3869,27.3869,27.2862,27.3228,74113.0
2023-04-03 13:30:00,29.81,29.83,29.71,29.74,61988.0,27.2954,27.3137,27.2038,27.2313,61988.0
2023-04-03 14:00:00,29.73,29.87,29.73,29.84,66000.0,27.2221,27.3503,27.2221,27.3228,66000.0
2023-04-03 14:30:00,29.84,30.02,29.84,29.98,162457.0,27.3228,27.4876,27.3228,27.451,162457.0
2023-04-03 15:00:00,29.98,29.98,29.83,29.87,128299.0,27.451,27.451,27.3137,27.3503,128299.0
2023-04-03 15:30:00,29.88,29.92,29.71,29.9,332908.0,27.3595,27.3961,27.2038,27.3778,332908.0
2023-04-04 09:30:00,30.13,30.13,29.33,29.4,148444.0,27.5884,27.5884,26.8559,26.9199,148444.0
2023-04-04 10:00:00,29.44,29.59,29.16,29.21,88399.0,26.9566,27.0939,26.7002,26.746,88399.0
2023-04-04 10:30:00,29.22,29.22,28.76,28.78,108981.0,26.7551,26.7551,26.3339,26.3522,108981.0
2023-04-04 11:00:00,28.75,28.86,28.62,28.64,112890.0,26.3248,26.4255,26.2057,26.2241,112890.0
2023-04-04 11:30:00,28.65,28.82,28.6,28.69,61103.0,26.2332,26.3889,26.1874,26.2698,61103.0
2023-04-04 12:00:00,28.69,28.84,28.6,28.82,54506.0,26.2698,26.4072,26.1874,26.3889,54506.0
2023-04-04 12:30:00,28.82,28.86,28.71,28.81,34392.0,26.3889,26.4255,26.2882,26.3797,34392.0
2023-04-04 13:00:00,28.82,28.9,28.77,28.8,48908.0,26.3889,26.4621,26.3431,26.3706,48908.0
2023-04-04 13:30:00,28.79,28.9,28.75,28.76,67583.0,26.3614,26.4621,26.3248,26.3339,67583.0
2023-04-04 14:00:00,28.75,28.81,28.53,28.53,67083.0,26.3248,26.3797,26.1233,26.1233,67083.0
2023-04-04 14:30:00,28.54,28.68,28.48,28.65,60122.0,26.1325,26.2607,26.0776,26.2332,60122.0
2023-04-04 15:00:00,28.64,28.78,28.61,28.68,79429.0,26.2241,26.3522,26.1966,26.2607,79429.0
2023-04-04 15:30:00,28.68,29.03,28.65,29.0,333078.0,26.2607,26.5812,26.2332,26.5537,333078.0
2023-04-05 09:30:00,28.17,28.77,28.13,28.59,102163.0,25.7937,26.3431,25.7571,26.1783,102163.0
2023-04-05 10:00:00,28.65,28.68,28.23,28.24,90469.0,26.2332,26.2607,25.8486,25.8578,90469.0
2023-04-05 10:30:00,28.26,28.62,28.02,28.08,123783.0,25.8761,26.2057,25.6564,25.7113,123783.0
2023-04-05 11:00:00,28.06,28.15,28.0,28.05,89998.0,25.693,25.7754,25.638,25.6838,89998.0
2023-04-05 11:30:00,28.05,28.12,28.0,28.11,74313.0,25.6838,25.7479,25.638,25.7388,74313.0
2023-04-05 12:00:00,28.13,28.18,28.06,28.09,52883.0,25.7571,25.8029,25.693,25.7205,52883.0
2023-04-05 12:30:00,28.08,28.12,27.94,28.04,38278.0,25.7113,25.7479,25.5831,25.6747,38278.0
2023-04-05 13:00:00,28.05,28.61,28.04,28.48,99384.0,25.6838,26.1966,25.6747,26.0776,99384.0
2023-04-05 13:30:00,28.48,28.49,28.15,28.27,114948.0,26.0776,26.0867,25.7754,25.8853,114948.0
2023-04-05 14:00:00,28.27,28.54,28.23,28.45,44837.0,25.8853,26.1325,25.8486,26.0501,44837.0
2023-04-05 14:30:00,28.45,28.51,28.32,28.38,55662.0,26.0501,26.105,25.9311,25.986,55662.0
2023-04-05 15:00:00,28.39,28.44,28.33,28.34,61304.0,25.9951,26.0409,25.9402,25.9494,61304.0
2023-04-05 15:30:00,28.35,28.58,28.32,28.56,284202.0,25.9585,26.1691,25.9311,26.1508,284202.0
2023-04-06 09:30:00,28.68,29.0,28.51,29.0,86850.0,26.2607,26.5537,26.105,26.5537,86850.0
2023-04-06 10:00:00,29.04,29.29,28.94,29.07,60048.0,26.5903,26.8192,26.4988,26.6178,60048.0
2023-04-06 10:30:00,29.03,29.16,28.97,29.07,51994.0,26.5812,26.7002,26.5262,26.6178,51994.0
2023-04-06 11:00:00,29.06,29.3,29.04,29.15,82504.0,26.6086,26.8284,26.5903,26.691,82504.0
2023-04-06 11:30:00,29.14,29.22,29.08,29.17,49918.0,26.6819,26.7551,26.6269,26.7093,49918.0
2023-04-06 12:00:00,29.2,29.34,29.19,29.29,64987.0,26.7368,26.865,26.7277,26.8192,64987.0
2023-04-06 12:30:00,29.32,29.57,29.29,29.3,77383.0,26.8467,27.0756,26.8192,26.8284,77383.0
2023-04-06 13:00:00,29.3,29.46,29.28,29.35,57870.0,26.8284,26.9749,26.8101,26.8742,57870.0
2023-04-06 13:30:00,29.37,29.44,29.33,29.4,116390.0,26.8925,26.9566,26.8559,26.9199,116390.0
2023-04-06 14:00:00,29.39,29.45,29.35,29.44,76443.0,26.9108,26.9657,26.8742,26.9566,76443.0
2023-04-06 14:30:00,29.44,29.55,29.38,29.38,81424.0,26.9566,27.0573,26.9016,26.9016,81424.0
2023-04-06 15:00:00,29.38,29.4,29.25,29.31,141414.0,26.9016,26.9199,26.7826,26.8375,141414.0
2023-04-06 15:30:00,29.31,29.44,29.27,29.44,287476.0,26.8375,26.9566,26.8009,26.9566,287476.0
2023-04-10 09:30:00,29.0,29.8,28.75,29.59,47714.0,26.5537,27.2862,26.3248,27.0939,47714.0
2023-04-10 10:00:00,29.57,29.85,29.55,29.84,53386.0,27.0756,27.332,27.0573,27.3228,53386.0
2023-04-10 10:30:00,29.85,29.91,29.7,29.77,34826.0,27.332,27.3869,27.1946,27.2587,34826.0
2023-04-10 11:00:00,29.79,29.81,29.67,29.69,30995.0,27.277,27.2954,27.1672,27.1855,30995.0
2023-04-10 11:30:00,29.71,29.71,29.35,29.37,41042.0,27.2038,27.2038,26.8742,26.8925,41042.0
2023-04-10 12:00:00,29.37,29.41,29.24,29.26,27554.0,26.8925,26.9291,26.7734,26.7918,27554.0
2023-04-10 12:30:00,29.27,29.47,29.25,29.45,39443.0,26.8009,26.984,26.7826,26.9657,39443.0
2023-04-10 13:00:00,29.46,29.59,29.46,29.53,29814.0,26.9749,27.0939,26.9749,27.039,29814.0
2023-04-10 13:30:00,29.55,29.66,29.5,29.5,39486.0,27.0573,27.158,27.0115,27.0115,39486.0
2023-04-10 14:00:00,29.52,29.61,29.46,29.5,31070.0,27.0298,27.1122,26.9749,27.0115,31070.0
2023-04-10 14:30:00,29.51,29.55,29.46,29.51,42265.0,27.0207,27.0573,26.9749,27.0207,42265.0
2023-04-10 15:00:00,29.51,29.54,29.41,29.43,65225.0,27.0207,27.0481,26.9291,26.9474,65225.0
2023-04-10 15:30:00,29.43,29.5,29.37,29.49,177219.0,26.9474,27.0115,26.8925,27.0024,177219.0
2023-04-11 09:30:00,29.63,29.64,29.43,29.52,25227.0,27.1305,27.1397,26.9474,27.0298,25227.0
2023-04-11 10:00:00,29.52,29.75,29.47,29.63,40998.0,27.0298,27.2404,26.984,27.1305,40998.0
2023-04-11 10:30:00,29.66,29.72,29.41,29.57,31045.0,27.158,27.213,26.9291,27.0756,31045.0
2023-04-11 11:00:00,29.6,29.68,29.57,29.65,31197.0,27.1031,27.1763,27.0756,27.1489,31197.0
2023-04-11 11:30:00,29.66,29.88,29.59,29.87,28683.0,27.158,27.3595,27.0939,27.3503,28683.0
2023-04-11 12:00:00,29.87,29.94,29.84,29.87,30889.0,27.3503,27.4144,27.3228,27.3503,30889.0
2023-04-11 12:30:00,29.85,29.9,29.79,29.83,16419.0,27.332,27.3778,27.277,27.3137,16419.0
2023-04-11 13:00:00,29.84,29.86,29.73,29.77,21168.0,27.3228,27.3411,27.2221,27.2587,21168.0
2023-04-11 13:30:00,29.78,29.87,29.69,29.82,24671.0,27.2679,27.3503,27.1855,27.3045,24671.0
2023-04-11 14:00:00,29.82,29.89,29.82,29.87,19996.0,27.3045,27.3686,27.3045,27.3503,19996.0
2023-04-11 14:30:00,29.88,29.92,29.85,29.89,20573.0,27.3595,27.3961,27.332,27.3686,20573.0
2023-04-11 15:00:00,29.89,29.96,29.88,29.92,38681.0,27.3686,27.4327,27.3595,27.3961,38681.0
2023-04-11 15:30:00,29.92,29.96,29.62,29.62,149964.0,27.3961,27.4327,27.1214,27.1214,149964.0
2023-04-12 09:30:00,29.85,30.06,29.65,29.8,49186.0,27.332,27.5243,27.1489,27.2862,49186.0
2023-04-12 10:00:00,29.73,29.81,29.28,29.43,44266.0,27.2221,27.2954,26.8101,26.9474,44266.0
2023-04-12 10:30:00,29.45,29.48,29.21,29.23,41591.0,26.9657,26.9932,26.746,26.7643,41591.0
2023-04-12 11:00:00,29.22,29.34,29.08,29.34,62236.0,26.7551,26.865,26.6269,26.865,62236.0
2023-04-12 11:30:00,29.35,29.4,29.28,29.35,41933.0,26.8742,26.9199,26.8101,26.8742,41933.0
2023-04-12 12:00:00,29.37,29.42,29.28,29.34,34445.0,26.8925,26.9383,26.8101,26.865,34445.0
2023-04-12 12:30:00,29.34,29.41,29.26,29.26,27979.0,26.865,26.9291,26.7918,26.7918,27979.0
2023-04-12 13:00:00,29.26,29.56,29.24,29.56,46196.0,26.7918,27.0665,26.7734,27.0665,46196.0
2023-04-12 13:30:00,29.58,29.6,29.46,29.48,38229.0,27.0848,27.1031,26.9749,26.9932,38229.0
2023-04-12 14:00:00,29.48,29.51,29.29,29.32,31647.0,26.9932,27.0207,26.8192,26.8467,31647.0
2023-04-12 14:30:00,29.31,29.31,29.16,29.3,45047.0,26.8375,26.8375,26.7002,26.8284,45047.0
2023-04-12 15:00:00,29.29,29.34,29.17,29.19,51255.0,26.8192,26.865,26.7093,26.7277,51255.0
2023-04-12 15:30:00,29.18,29.33,29.16,29.31,194453.0,26.7185,26.8559,26.7002,26.8375,194453.0
2023-04-13 09:30:00,29.46,29.5,28.9,29.3,75538.0,26.9749,27.0115,26.4621,26.8284,75538.0
2023-04-13 10:00:00,29.33,29.62,29.26,29.58,37982.0,26.8559,27.1214,26.7918,27.0848,37982.0
2023-04-13 10:30:00,29.58,29.72,29.47,29.65,44467.0,27.0848,27.213,26.984,27.1489,44467.0
2023-04-13 11:00:00,29.67,29.76,29.63,29.75,29784.0,27.1672,27.2496,27.1305,27.2404,29784.0
2023-04-13 11:30:00,29.74,29.89,29.73,29.79,38899.0,27.2313,27.3686,27.2221,27.277,38899.0
2023-04-13 12:00:00,29.8,29.91,29.8,29.83,41036.0,27.2862,27.3869,27.2862,27.3137,41036.0
2023-04-13 12:30:00,29.83,29.93,29.82,29.93,21019.0,27.3137,27.4052,27.3045,27.4052,21019.0
2023-04-13 13:00:00,29.95,30.03,29.9,30.01,27126.0,27.4236,27.4968,27.3778,27.4785,27126.0
2023-04-13 13:30:00,30.01,30.17,29.97,30.08,141908.0,27.4785,27.625,27.4419,27.5426,141908.0
2023-04-13 14:00:00,30.08,30.19,30.03,30.17,96351.0,27.5426,27.6433,27.4968,27.625,96351.0
2023-04-13 14:30:00,30.17,30.38,30.14,30.38,62132.0,27.625,27.8173,27.5975,27.8173,62132.0
2023-04-13 15:00:00,30.38,30.4,30.22,30.23,77958.0,27.8173,27.8356,27.6708,27.6799,77958.0
2023-04-13 15:30:00,30.23,30.24,30.02,30.09,261718.0,27.6799,27.6891,27.4876,27.5517,261718.0
2023-04-14 09:30:00,30.72,31.04,30.06,30.7,208058.0,28.1286,28.4216,27.5243,28.1103,208058.0
2023-04-14 10:00:00,30.62,30.69,30.18,30.28,130715.0,28.037,28.1011,27.6342,27.7257,130715.0
2023-04-14 10:30:00,30.28,30.38,29.92,29.97,147045.0,27.7257,27.8173,27.3961,27.4419,147045.0
2023-04-14 11:00:00,29.97,30.02,29.77,29.77,33841.0,27.4419,27.4876,27.2587,27.2587,33841.0
2023-04-14 11:30:00,29.78,29.81,29.56,29.67,48031.0,27.2679,27.2954,27.0665,27.1672,48031.0
2023-04-14 12:00:00,29.67,29.69,29.55,29.59,29754.0,27.1672,27.1855,27.0573,27.0939,29754.0
2023-04-14 12:30:00,29.6,29.74,29.59,29.73,39315.0,27.1031,27.2313,27.0939,27.2221,39315.0
2023-04-14 13:00:00,29.72,29.76,29.54,29.59,50538.0,27.213,27.2496,27.0481,27.0939,50538.0
2023-04-14 13:30:00,29.58,29.65,29.45,29.63,52088.0,27.0848,27.1489,26.9657,27.1305,52088.0
2023-04-14 14:00:00,29.63,29.72,29.5,29.56,57697.0,27.1305,27.213,27.0115,27.0665,57697.0
2023-04-14 14:30:00,29.55,29.66,29.5,29.55,96132.0,27.0573,27.158,27.0115,27.0573,96132.0
2023-04-14 15:00:00,29.55,29.56,29.41,29.48,56358.0,27.0573,27.0665,26.9291,26.9932,56358.0
2023-04-14 15:30:00,29.48,29.64,29.47,29.61,184009.0,26.9932,27.1397,26.984,27.1122,184009.0
2023-04-17 09:30:00,29.48,29.76,29.17,29.7,101115.0,26.9932,27.2496,26.7093,27.1946,101115.0
2023-04-17 10:00:00,29.69,29.77,29.49,29.69,60580.0,27.1855,27.2587,27.0024,27.1855,60580.0
2023-04-17 10:30:00,29.69,29.93,29.65,29.91,78732.0,27.1855,27.4052,27.1489,27.3869,78732.0
2023-04-17 11:00:00,29.91,30.12,29.77,30.03,85849.0,27.3869,27.5792,27.2587,27.4968,85849.0
2023-04-17 11:30:00,30.03,30.28,29.94,30.11,88104.0,27.4968,27.7257,27.4144,27.5701,88104.0
2023-04-17 12:00:00,30.12,30.24,30.06,30.22,48634.0,27.5792,27.6891,27.5243,27.6708,48634.0
2023-04-17 12:30:00,30.24,30.41,30.23,30.25,50943.0,27.6891,27.8447,27.6799,27.6982,50943.0
2023-04-17 13:00:00,30.24,30.4,30.16,30.36,88347.0,27.6891,27.8356,27.6158,27.799,88347.0
2023-04-17 13:30:00,30.36,30.48,30.36,30.4,58803.0,27.799,27.9088,27.799,27.8356,58803.0
2023-04-17 14:00:00,30.4,30.54,30.35,30.53,59860.0,27.8356,27.9638,27.7898,27.9546,59860.0
2023-04-17 14:30:00,30.54,30.61,30.5,30.58,57186.0,27.9638,28.0279,27.9272,28.0004,57186.0
2023-04-17 15:00:00,30.57,30.73,30.56,30.63,89165.0,27.9913,28.1378,27.9821,28.0462,89165.0
2023-04-17 15:30:00,30.62,30.71,30.52,30.66,231032.0,28.037,28.1194,27.9455,28.0737,231032.0
2023-04-18 09:30:00,30.62,30.74,30.3,30.31,112059.0,28.037,28.1469,27.744,27.7532,112059.0
2023-04-18 10:00:00,30.31,30.48,30.21,30.27,102543.0,27.7532,27.9088,27.6616,27.7166,102543.0
2023-04-18 10:30:00,30.26,30.34,30.18,30.28,61924.0,27.7074,27.7807,27.6342,27.7257,61924.0
2023-04-18 11:00:00,30.31,30.35,30.2,30.32,73796.0,27.7532,27.7898,27.6525,27.7623,73796.0
2023-04-18 11:30:00,30.31,30.39,30.15,30.18,70149.0,27.7532,27.8264,27.6067,27.6342,70149.0
2023-04-18 12:00:00,30.17,30.2,30.02,30.17,66829.0,27.625,27.6525,27.4876,27.625,66829.0
2023-04-18 12:30:00,30.17,30.28,30.09,30.09,59665.0,27.625,27.7257,27.5517,27.5517,59665.0
2023-04-18 13:00:00,30.09,30.19,30.03,30.04,30620.0,27.5517,27.6433,27.4968,27.506,30620.0
2023-04-18 13:30:00,30.02,30.06,29.96,30.01,52015.0,27.4876,27.5243,27.4327,27.4785,52015.0
2023-04-18 14:00:00,30.0,30.08,29.97,30.07,74394.0,27.4693,27.5426,27.4419,27.5334,74394.0
2023-04-18 14:30:00,30.07,30.09,29.93,30.03,47033.0,27.5334,27.5517,27.4052,27.4968,47033.0
2023-04-18 15:00:00,30.03,30.16,30.02,30.14,71725.0,27.4968,27.6158,27.4876,27.5975,71725.0
2023-04-18 15:30:00,30.14,30.29,30.12,30.23,294060.0,27.5975,27.7349,27.5792,27.6799,294060.0
2023-04-19 09:30:00,30.43,30.97,30.22,30.8,83087.0,27.8631,28.3575,27.6708,28.2019,83087.0
2023-04-19 10:00:00,30.82,31.07,30.61,30.87,118903.0,28.2202,28.4491,28.0279,28.2659,118903.0
2023-04-19 10:30:00,30.86,31.14,30.85,31.11,94659.0,28.2568,28.5132,28.2476,28.4857,94659.0
2023-04-19 11:00:00,31.12,31.14,30.94,31.09,176533.0,28.4949,28.5132,28.33,28.4674,176533.0
2023-04-19 11:30:00,31.1,31.2,30.99,31.17,103353.0,28.4765,28.5681,28.3758,28.5406,103353.0
2023-04-19 12:00:00,31.17,31.26,31.13,31.18,26396.0,28.5406,28.623,28.504,28.5498,26396.0
2023-04-19 12:30:00,31.18,31.28,31.16,31.2,53428.0,28.5498,28.6414,28.5315,28.5681,53428.0
2023-04-19 13:00:00,31.21,31.45,31.2,31.37,43038.0,28.5773,28.797,28.5681,28.7238,43038.0
2023-04-19 13:30:00,31.38,31.53,31.3,31.53,38163.0,28.7329,28.8703,28.6597,28.8703,38163.0
2023-04-19 14:00:00,31.54,32.18,31.54,32.18,107129.0,28.8794,29.4654,28.8794,29.4654,107129.0
2023-04-19 14:30:00,32.18,32.2,31.91,32.02,199024.0,29.4654,29.4838,29.2182,29.3189,199024.0
2023-04-19 15:00:00,32.02,32.07,31.86,32.02,232853.0,29.3189,29.3647,29.1724,29.3189,232853.0
2023-04-19 15:30:00,32.02,32.05,31.68,31.71,449644.0,29.3189,29.3464,29.0076,29.0351,449644.0
2023-04-20 09:30:00,30.87,32.5,30.87,31.88,191013.0,28.2659,29.7584,28.2659,29.1907,191013.0
2023-04-20 10:00:00,31.9,32.02,31.36,31.57,143299.0,29.2091,29.3189,28.7146,28.9069,143299.0
2023-04-20 10:30:00,31.57,31.71,31.31,31.48,130945.0,28.9069,29.0351,28.6688,28.8245,130945.0
2023-04-20 11:00:00,31.49,31.52,31.26,31.29,135032.0,28.8336,28.8611,28.623,28.6505,135032.0
2023-04-20 11:30:00,31.28,31.43,31.07,31.2,117931.0,28.6414,28.7787,28.4491,28.5681,117931.0
2023-04-20 12:00:00,31.2,31.21,30.77,31.2,129755.0,28.5681,28.5773,28.1744,28.5681,129755.0
2023-04-20 12:30:00,31.2,31.41,31.09,31.38,85578.0,28.5681,28.7604,28.4674,28.7329,85578.0
2023-04-20 13:00:00,31.36,31.59,31.35,31.59,86013.0,28.7146,28.9252,28.7055,28.9252,86013.0
2023-04-20 13:30:00,31.58,31.75,31.5,31.72,99458.0,28.9161,29.0717,28.8428,29.0442,99458.0
2023-04-20 14:00:00,31.71,31.72,31.52,31.52,73731.0,29.0351,29.0442,28.8611,28.8611,73731.0
2023-04-20 14:30:00,31.53,31.55,31.34,31.43,96094.0,28.8703,28.8886,28.6963,28.7787,96094.0
2023-04-20 15:00:00,31.44,31.68,31.43,31.65,116015.0,28.7879,29.0076,28.7787,28.9801,116015.0
2023-04-20 15:30:00,31.65,31.72,31.34,31.39,395649.0,28.9801,29.0442,28.6963,28.7421,395649.0
2023-04-21 09:30:00,31.22,31.24,30.66,31.02,54413.0,28.5864,28.6047,28.0737,28.4033,54413.0
2023-04-21 10:00:00,31.04,31.04,30.8,30.89,72271.0,28.4216,28.4216,28.2019,28.2843,72271.0
2023-04-21 10:30:00,30.91,30.96,30.51,30.54,69201.0,28.3026,28.3484,27.9363,27.9638,69201.0
2023-04-21 11:00:00,30.55,30.91,30.51,30.91,66654.0,27.9729,28.3026,27.9363,28.3026,66654.0
2023-04-21 11:30:00,30.92,31.11,30.77,30.78,56410.0,28.3117,28.4857,28.1744,28.1835,56410.0
2023-04-21 12:00:00,30.76,30.96,30.71,30.71,29779.0,28.1652,28.3484,28.1194,28.1194,29779.0
2023-04-21 12:30:00,30.72,30.78,30.69,30.74,16003.0,28.1286,28.1835,28.1011,28.1469,16003.0
2023-04-21 13:00:00,30.76,30.82,30.65,30.8,51762.0,28.1652,28.2202,28.0645,28.2019,51762.0
2023-04-21 13:30:00,30.8,31.05,30.8,31.02,66319.0,28.2019,28.4308,28.2019,28.4033,66319.0
2023-04-21 14:00:00,31.04,31.32,31.0,31.3,69537.0,28.4216,28.678,28.385,28.6597,69537.0
2023-04-21 14:30:00,31.3,31.33,31.26,31.31,67040.0,28.6597,28.6871,28.623,28.6688,67040.0
2023-04-21 15:00:00,31.31,31.33,31.01,31.03,61562.0,28.6688,28.6871,28.3941,28.4124,61562.0
2023-04-21 15:30:00,31.03,31.12,30.97,30.99,282104.0,28.4124,28.4949,28.3575,28.3758,282104.0
2023-04-24 09:30:00,31.33,31.69,31.18,31.4,134879.0,28.6871,29.0168,28.5498,28.7512,134879.0
2023-04-24 10:00:00,31.42,31.76,31.33,31.75,64892.0,28.7695,29.0809,28.6871,29.0717,64892.0
2023-04-24 10:30:00,31.78,31.83,31.14,31.14,61158.0,29.0992,29.145,28.5132,28.5132,61158.0
2023-04-24 11:00:00,31.16,31.23,30.94,31.0,91843.0,28.5315,28.5956,28.33,28.385,91843.0
2023-04-24 11:30:00,30.98,31.05,30.93,30.99,80946.0,28.3667,28.4308,28.3209,28.3758,80946.0
2023-04-24 12:00:00,30.99,31.14,30.94,31.12,57032.0,28.3758,28.5132,28.33,28.4949,57032.0
2023-04-24 12:30:00,31.12,31.17,31.02,31.05,31868.0,28.4949,28.5406,28.4033,28.4308,31868.0
2023-04-24 13:00:00,31.05,31.13,31.01,31.09,48385.0,28.4308,28.504,28.3941,28.4674,48385.0
2023-04-24 13:30:00,31.11,31.15,31.02,31.04,35206.0,28.4857,28.5223,28.4033,28.4216,35206.0
2023-04-24 14:00:00,31.05,31.06,30.67,30.69,63626.0,28.4308,28.4399,28.0828,28.1011,63626.0
2023-04-24 14:30:00,30.7,30.78,30.66,30.7,49721.0,28.1103,28.1835,28.0737,28.1103,49721.0
2023-04-24 15:00:00,30.7,30.86,30.68,30.84,75339.0,28.1103,28.2568,28.092,28.2385,75339.0
2023-04-24 15:30:00,30.83,30.83,30.74,30.76,248058.0,28.2293,28.2293,28.1469,28.1652,248058.0
2023-04-25 09:30:00,30.14,30.54,30.03,30.47,78906.0,27.5975,27.9638,27.4968,27.8997,78906.0
2023-04-25 10:00:00,30.45,30.57,30.12,30.24,56811.0,27.8814,27.9913,27.5792,27.6891,56811.0
2023-04-25 10:30:00,30.23,30.26,29.98,30.05,39330.0,27.6799,27.7074,27.451,27.5151,39330.0
2023-04-25 11:00:00,30.04,30.19,29.99,30.04,64072.0,27.506,27.6433,27.4602,27.506,64072.0
2023-04-25 11:30:00,30.03,30.08,29.96,30.0,47903.0,27.4968,27.5426,27.4327,27.4693,47903.0
2023-04-25 12:00:00,30.02,30.22,30.01,30.08,66875.0,27.4876,27.6708,27.4785,27.5426,66875.0
2023-04-25 12:30:00,30.04,30.05,29.87,29.88,46626.0,27.506,27.5151,27.3503,27.3595,46626.0
2023-04-25 13:00:00,29.87,29.89,29.38,29.67,86059.0,27.3503,27.3686,26.9016,27.1672,86059.0
2023-04-25 13:30:00,29.67,29.7,29.55,29.56,52487.0,27.1672,27.1946,27.0573,27.0665,52487.0
2023-04-25 14:00:00,29.56,29.99,29.52,29.96,78467.0,27.0665,27.4602,27.0298,27.4327,78467.0
2023-04-25 14:30:00,29.98,30.03,29.67,29.73,69081.0,27.451,27.4968,27.1672,27.2221,69081.0
2023-04-25 15:00:00,29.72,29.76,29.53,29.55,94259.0,27.213,27.2496,27.039,27.0573,94259.0
2023-04-25 15:30:00,29.53,29.58,29.34,29.5,377326.0,27.039,27.0848,26.865,27.0115,377326.0
2023-04-26 09:30:00,29.49,30.11,29.49,29.79,46999.0,27.0024,27.5701,27.0024,27.277,46999.0
2023-04-26 10:00:00,29.78,30.0,29.54,29.61,47129.0,27.2679,27.4693,27.0481,27.1122,47129.0
2023-04-26 10:30:00,29.64,30.07,29.61,30.05,43010.0,27.1397,27.5334,27.1122,27.5151,43010.0
2023-04-26 11:00:00,30.05,30.19,30.02,30.11,40725.0,27.5151,27.6433,27.4876,27.5701,40725.0
2023-04-26 11:30:00,30.1,30.4,30.02,30.36,59669.0,27.5609,27.8356,27.4876,27.799,59669.0
2023-04-26 12:00:00,30.34,30.45,30.16,30.18,34570.0,27.7807,27.8814,27.6158,27.6342,34570.0
2023-04-26 12:30:00,30.17,30.23,30.09,30.14,18749.0,27.625,27.6799,27.5517,27.5975,18749.0
2023-04-26 13:00:00,30.12,30.17,30.02,30.03,56869.0,27.5792,27.625,27.4876,27.4968,56869.0
2023-04-26 13:30:00,30.03,30.06,29.77,29.77,39012.0,27.4968,27.5243,27.2587,27.2587,39012.0
2023-04-26 14:00:00,29.76,29.78,29.6,29.7,41605.0,27.2496,27.2679,27.1031,27.1946,41605.0
2023-04-26 14:30:00,29.72,29.72,29.16,29.39,210730.0,27.213,27.213,26.7002,26.9108,210730.0
2023-04-26 15:00:00,29.35,29.52,29.27,29.51,68949.0,26.8742,27.0298,26.8009,27.0207,68949.0
2023-04-26 15:30:00,29.51,29.66,29.41,29.57,119910.0,27.0207,27.158,26.9291,27.0756,119910.0
2023-04-27 09:30:00,29.83,30.32,29.81,30.29,56327.0,27.3137,27.7623,27.2954,27.7349,56327.0
2023-04-27 10:00:00,30.28,30.38,30.11,30.24,122209.0,27.7257,27.8173,27.5701,27.6891,122209.0
2023-04-27 10:30:00,30.25,30.3,30.09,30.15,53554.0,27.6982,27.744,27.5517,27.6067,53554.0
2023-04-27 11:00:00,30.17,30.38,30.07,30.35,63091.0,27.625,27.8173,27.5334,27.7898,63091.0
2023-04-27 11:30:00,30.37,30.58,30.25,30.58,63168.0,27.8081,28.0004,27.6982,28.0004,63168.0
2023-04-27 12:00:00,30.6,30.74,30.47,30.49,34325.0,28.0187,28.1469,27.8997,27.918,34325.0
2023-04-27 12:30:00,30.48,30.49,30.32,30.34,13942.0,27.9088,27.918,27.7623,27.7807,13942.0
2023-04-27 13:00:00,30.36,30.39,30.31,30.37,8106.0,27.799,27.8264,27.7532,27.8081,8106.0
2023-04-27 13:30:00,30.38,30.5,30.35,30.38,22373.0,27.8173,27.9272,27.7898,27.8173,22373.0
2023-04-27 14:00:00,30.39,30.72,30.37,30.7,141186.0,27.8264,28.1286,27.8081,28.1103,141186.0
2023-04-27 14:30:00,30.72,30.75,30.45,30.53,121216.0,28.1286,28.1561,27.8814,27.9546,121216.0
2023-04-27 15:00:00,30.53,30.67,30.51,30.59,71081.0,27.9546,28.0828,27.9363,28.0096,71081.0
2023-04-27 15:30:00,30.59,30.66,30.49,30.54,265275.0,28.0096,28.0737,27.918,27.9638,265275.0
2023-04-28 09:30:00,30.32,30.92,30.16,30.77,39455.0,27.7623,28.3117,27.6158,28.1744,39455.0
2023-04-28 10:00:00,30.69,31.21,30.68,31.08,58280.0,28.1011,28.5773,28.092,28.4582,58280.0
2023-04-28 10:30:00,31.09,31.25,30.77,30.97,82597.0,28.4674,28.6139,28.1744,28.3575,82597.0
2023-04-28 11:00:00,30.99,31.23,30.65,31.11,101710.0,28.3758,28.5956,28.0645,28.4857,101710.0
2023-04-28 11:30:00,31.13,31.2,31.0,31.15,49384.0,28.504,28.5681,28.385,28.5223,49384.0
2023-04-28 12:00:00,31.15,31.2,30.85,30.93,62080.0,28.5223,28.5681,28.2476,28.3209,62080.0
2023-04-28 12:30:00,30.94,31.02,30.87,31.0,35916.0,28.33,28.4033,28.2659,28.385,35916.0
2023-04-28 13:00:00,31.0,31.02,30.9,30.95,29174.0,28.385,28.4033,28.2934,28.3392,29174.0
2023-04-28 13:30:00,30.95,30.99,30.83,30.84,23178.0,28.3392,28.3758,28.2293,28.2385,23178.0
2023-04-28 14:00:00,30.85,30.95,30.66,30.69,42776.0,28.2476,28.3392,28.0737,28.1011,42776.0
2023-04-28 14:30:00,30.69,30.76,30.62,30.69,35305.0,28.1011,28.1652,28.037,28.1011,35305.0
2023-04-28 15:00:00,30.69,30.8,30.68,30.73,59418.0,28.1011,28.2019,28.092,28.1378,59418.0
2023-04-28 15:30:00,30.72,30.9,30.53,30.78,456992.0,28.1286,28.2934,27.9546,28.1835,456992.0
2023-05-01 09:30:00,30.72,30.8,30.21,30.59,79713.0,28.1286,28.2019,27.6616,28.0096,79713.0
2023-05-01 10:00:00,30.52,30.79,30.49,30.58,25448.0,27.9455,28.1927,27.918,28.0004,25448.0
2023-05-01 10:30:00,30.59,30.78,30.53,30.53,27825.0,28.0096,28.1835,27.9546,27.9546,27825.0
2023-05-01 11:00:00,30.55,30.57,30.02,30.05,39013.0,27.9729,27.9913,27.4876,27.5151,39013.0
2023-05-01 11:30:00,30.06,30.25,29.95,30.25,22410.0,27.5243,27.6982,27.4236,27.6982,22410.0
2023-05-01 12:00:00,30.2,30.52,30.2,30.49,31043.0,27.6525,27.9455,27.6525,27.918,31043.0
2023-05-01 12:30:00,30.48,30.54,30.32,30.36,35276.0,27.9088,27.9638,27.7623,27.799,35276.0
2023-05-01 13:00:00,30.36,30.41,30.26,30.26,47073.0,27.799,27.8447,27.7074,27.7074,47073.0
2023-05-01 13:30:00,30.23,30.27,30.17,30.22,32233.0,27.6799,27.7166,27.625,27.6708,32233.0
2023-05-01 14:00:00,30.22,30.48,30.2,30.21,46022.0,27.6708,27.9088,27.6525,27.6616,46022.0
2023-05-01 14:30:00,30.19,30.3,30.08,30.23,22555.0,27.6433,27.744,27.5426,27.6799,22555.0
2023-05-01 15:00:00,30.25,30.26,29.92,29.99,53111.0,27.6982,27.7074,27.3961,27.4602,53111.0
2023-05-01 15:30:00,29.98,30.03,29.79,30.0,228571.0,27.451,27.4968,27.277,27.4693,228571.0
2023-05-02 09:30:00,29.86,29.86,28.85,28.85,142159.0,27.3411,27.3411,26.4163,26.4163,142159.0
2023-05-02 10:00:00,28.82,28.83,28.04,28.06,122805.0,26.3889,26.398,25.6747,25.693,122805.0
2023-05-02 10:30:00,28.05,28.14,27.78,27.82,156898.0,25.6838,25.7662,25.4366,25.4732,156898.0
2023-05-02 11:00:00,27.82,27.9,27.46,27.82,141181.0,25.4732,25.5465,25.1436,25.4732,141181.0
2023-05-02 11:30:00,27.8,28.19,27.64,27.87,94963.0,25.4549,25.812,25.3084,25.519,94963.0
2023-05-02 12:00:00,27.89,27.96,27.69,27.86,55275.0,25.5373,25.6014,25.3542,25.5099,55275.0
2023-05-02 12:30:00,27.87,27.94,27.61,27.71,64468.0,25.519,25.5831,25.2809,25.3725,64468.0
2023-05-02 13:00:00,27.71,27.85,27.59,27.76,88617.0,25.3725,25.5007,25.2626,25.4183,88617.0
2023-05-02 13:30:00,27.79,28.21,27.69,28.07,40245.0,25.4458,25.8303,25.3542,25.7021,40245.0
2023-05-02 14:00:00,28.07,28.1,27.9,28.03,70996.0,25.7021,25.7296,25.5465,25.6655,70996.0
2023-05-02 14:30:00,28.03,28.3,27.98,28.13,106149.0,25.6655,25.9127,25.6197,25.7571,106149.0
2023-05-02 15:00:00,28.13,28.21,27.98,28.11,101780.0,25.7571,25.8303,25.6197,25.7388,101780.0
2023-05-02 15:30:00,28.1,28.16,27.72,27.98,550469.0,25.7296,25.7845,25.3817,25.6197,550469.0
2023-05-03 09:30:00,28.15,28.97,27.98,28.59,79447.0,25.7754,26.5262,25.6197,26.1783,79447.0
2023-05-03 10:00:00,28.6,29.07,28.58,28.92,132198.0,26.1874,26.6178,26.1691,26.4804,132198.0
2023-05-03 10:30:00,28.89,28.92,28.35,28.46,124073.0,26.453,26.4804,25.9585,26.0592,124073.0
2023-05-03 11:00:00,28.49,28.6,28.24,28.6,155456.0,26.0867,26.1874,25.8578,26.1874,155456.0
2023-05-03 11:30:00,28.58,28.92,28.57,28.91,121765.0,26.1691,26.4804,26.16,26.4713,121765.0
2023-05-03 12:00:00,28.89,29.21,28.88,29.2,39773.0,26.453,26.746,26.4438,26.7368,39773.0
2023-05-03 12:30:00,29.19,29.21,28.95,29.12,32348.0,26.7277,26.746,26.5079,26.6636,32348.0
2023-05-03 13:00:00,29.11,29.19,28.99,29.12,57608.0,26.6544,26.7277,26.5445,26.6636,57608.0
2023-05-03 13:30:00,29.11,29.33,28.97,29.28,126196.0,26.6544,26.8559,26.5262,26.8101,126196.0
2023-05-03 14:00:00,29.19,29.44,28.83,29.05,96363.0,26.7277,26.9566,26.398,26.5995,96363.0
2023-05-03 14:30:00,29.05,29.43,28.9,29.12,160672.0,26.5995,26.9474,26.4621,26.6636,160672.0
2023-05-03 15:00:00,29.14,29.14,28.19,28.29,116545.0,26.6819,26.6819,25.812,25.9036,116545.0
2023-05-03 15:30:00,28.26,28.47,27.82,28.0,394011.0,25.8761,26.0684,25.4732,25.638,394011.0
2023-05-04 09:30:00,27.0,27.63,26.28,26.55,240178.0,24.7224,25.2993,24.0631,24.3104,240178.0
2023-05-04 10:00:00,26.56,26.68,25.5,25.56,329291.0,24.3195,24.4294,23.3489,23.4039,329291.0
2023-05-04 10:30:00,25.53,26.74,25.33,26.19,440860.0,23.3764,24.4843,23.1933,23.9807,440860.0
2023-05-04 11:00:00,26.17,26.98,26.14,26.31,259049.0,23.9624,24.7041,23.9349,24.0906,259049.0
2023-05-04 11:30:00,26.3,26.42,25.83,25.85,227283.0,24.0814,24.1913,23.6511,23.6694,227283.0
2023-05-04 12:00:00,25.87,26.73,25.62,26.72,277493.0,23.6877,24.4752,23.4588,24.466,277493.0
2023-05-04 12:30:00,26.75,26.76,25.95,26.13,264072.0,24.4935,24.5026,23.761,23.9258,264072.0
2023-05-04 13:00:00,26.13,26.48,26.04,26.41,177021.0,23.9258,24.2463,23.8434,24.1822,177021.0
2023-05-04 13:30:00,26.4,26.68,26.39,26.6,152505.0,24.173,24.4294,24.1639,24.3561,152505.0
2023-05-04 14:00:00,26.61,26.88,26.51,26.73,170580.0,24.3653,24.6125,24.2737,24.4752,170580.0
2023-05-04 14:30:00,26.72,26.85,26.61,26.82,174401.0,24.466,24.5851,24.3653,24.5576,174401.0
2023-05-04 15:00:00,26.82,26.97,26.65,26.8,194663.0,24.5576,24.6949,24.4019,24.5393,194663.0
2023-05-04 15:30:00,26.78,26.88,26.52,26.62,498047.0,24.521,24.6125,24.2829,24.3745,498047.0
2023-05-05 09:30:00,28.27,28.59,27.58,27.76,166859.0,25.8853,26.1783,25.2535,25.4183,166859.0
2023-05-05 10:00:00,27.79,28.14,27.76,27.77,100790.0,25.4458,25.7662,25.4183,25.4274,100790.0
2023-05-05 10:30:00,27.79,28.21,27.7,28.06,160525.0,25.4458,25.8303,25.3634,25.693,160525.0
2023-05-05 11:00:00,28.07,28.24,28.03,28.18,90011.0,25.7021,25.8578,25.6655,25.8029,90011.0
2023-05-05 11:30:00,28.17,28.37,28.07,28.22,69201.0,25.7937,25.9768,25.7021,25.8395,69201.0
2023-05-05 12:00:00,28.18,28.31,28.04,28.16,60866.0,25.8029,25.9219,25.6747,25.7845,60866.0
2023-05-05 12:30:00,28.17,28.24,27.72,27.97,70435.0,25.7937,25.8578,25.3817,25.6106,70435.0
2023-05-05 13:00:00,27.98,28.03,27.73,27.76,166645.0,25.6197,25.6655,25.3908,25.4183,166645.0
2023-05-05 13:30:00,27.77,27.88,27.65,27.68,114273.0,25.4274,25.5282,25.3176,25.345,114273.0
2023-05-05 14:00:00,27.66,27.86,27.66,27.73,69822.0,25.3267,25.5099,25.3267,25.3908,69822.0
2023-05-05 14:30:00,27.74,28.15,27.72,27.99,123444.0,25.4,25.7754,25.3817,25.6289,123444.0
2023-05-05 15:00:00,27.97,28.22,27.93,28.16,119285.0,25.6106,25.8395,25.574,25.7845,119285.0
2023-05-05 15:30:00,28.16,28.32,28.04,28.06,321027.0,25.7845,25.9311,25.6747,25.693,321027.0
2023-05-08 09:30:00,28.93,29.11,27.97,28.02,113092.0,26.4896,26.6544,25.6106,25.6564,113092.0
2023-05-08 10:00:00,28.02,28.27,27.78,27.88,103704.0,25.6564,25.8853,25.4366,25.5282,103704.0
2023-05-08 10:30:00,27.9,28.28,27.89,28.19,128665.0,25.5465,25.8944,25.5373,25.812,128665.0
2023-05-08 11:00:00,28.19,28.19,27.74,27.74,208056.0,25.812,25.812,25.4,25.4,208056.0
2023-05-08 11:30:00,27.73,27.94,27.66,27.87,77466.0,25.3908,25.5831,25.3267,25.519,77466.0
2023-05-08 12:00:00,27.88,27.88,27.74,27.83,24370.0,25.5282,25.5282,25.4,25.4824,24370.0
2023-05-08 12:30:00,27.83,27.84,27.46,27.59,92361.0,25.4824,25.4915,25.1436,25.2626,92361.0
2023-05-08 13:00:00,27.6,27.81,27.56,27.66,45729.0,25.2718,25.4641,25.2352,25.3267,45729.0
2023-05-08 13:30:00,27.66,27.93,27.66,27.89,35393.0,25.3267,25.574,25.3267,25.5373,35393.0
2023-05-08 14:00:00,27.91,28.13,27.64,28.06,73990.0,25.5556,25.7571,25.3084,25.693,73990.0
2023-05-08 14:30:00,28.07,28.07,27.86,27.89,28646.0,25.7021,25.7021,25.5099,25.5373,28646.0
2023-05-08 15:00:00,27.89,27.89,27.7,27.71,51976.0,25.5373,25.5373,25.3634,25.3725,51976.0
2023-05-08 15:30:00,27.71,27.81,27.56,27.65,238732.0,25.3725,25.4641,25.2352,25.3176,238732.0
2023-05-09 09:30:00,27.29,27.43,26.96,27.05,123966.0,24.9879,25.1161,24.6858,24.7682,123966.0
2023-05-09 10:00:00,27.05,27.28,26.89,27.15,98002.0,24.7682,24.9788,24.6217,24.8597,98002.0
2023-05-09 10:30:00,27.18,27.35,27.01,27.17,36610.0,24.8872,25.0429,24.7316,24.8781,36610.0
2023-05-09 11:00:00,27.18,27.23,27.07,27.07,31948.0,24.8872,24.933,24.7865,24.7865,31948.0
2023-05-09 11:30:00,27.08,27.08,26.86,26.95,26743.0,24.7957,24.7957,24.5942,24.6766,26743.0
2023-05-09 12:00:00,26.96,27.01,26.79,26.86,35081.0,24.6858,24.7316,24.5301,24.5942,35081.0
2023-05-09 12:30:00,26.88,26.96,26.82,26.91,79527.0,24.6125,24.6858,24.5576,24.64,79527.0
2023-05-09 13:00:00,26.9,26.96,26.75,26.95,130011.0,24.6308,24.6858,24.4935,24.6766,130011.0
2023-05-09 13:30:00,26.95,27.63,26.94,27.59,82275.0,24.6766,25.2993,24.6675,25.2626,82275.0
2023-05-09 14:00:00,27.56,27.57,27.4,27.42,46590.0,25.2352,25.2443,25.0887,25.107,46590.0
2023-05-09 14:30:00,27.43,27.55,27.32,27.34,60757.0,25.1161,25.226,25.0154,25.0337,60757.0
2023-05-09 15:00:00,27.33,27.61,27.33,27.47,72362.0,25.0246,25.2809,25.0246,25.1528,72362.0
2023-05-09 15:30:00,27.48,27.53,27.32,27.37,227206.0,25.1619,25.2077,25.0154,25.0612,227206.0
2023-05-10 09:30:00,28.0,28.2,27.17,27.23,62647.0,25.638,25.8212,24.8781,24.933,62647.0
2023-05-10 10:00:00,27.25,27.37,26.94,27.07,51275.0,24.9513,25.0612,24.6675,24.7865,51275.0
2023-05-10 10:30:00,27.07,27.17,26.85,27.0,38515.0,24.7865,24.8781,24.5851,24.7224,38515.0
2023-05-10 11:00:00,27.03,27.09,26.97,27.0,21544.0,24.7499,24.8048,24.6949,24.7224,21544.0
2023-05-10 11:30:00,26.97,27.02,26.87,26.94,30876.0,24.6949,24.7407,24.6034,24.6675,30876.0
2023-05-10 12:00:00,26.93,27.07,26.85,26.94,24557.0,24.6583,24.7865,24.5851,24.6675,24557.0
2023-05-10 12:30:00,26.96,26.97,26.71,26.75,41422.0,24.6858,24.6949,24.4569,24.4935,41422.0
2023-05-10 13:00:00,26.75,26.75,26.55,26.62,34213.0,24.4935,24.4935,24.3104,24.3745,34213.0
2023-05-10 13:30:00,26.62,26.66,26.54,26.62,40411.0,24.3745,24.4111,24.3012,24.3745,40411.0
2023-05-10 14:00:00,26.64,26.73,26.59,26.72,31815.0,24.3928,24.4752,24.347,24.466,31815.0
2023-05-10 14:30:00,26.72,26.85,26.64,26.69,86524.0,24.466,24.5851,24.3928,24.4386,86524.0
2023-05-10 15:00:00,26.69,26.84,26.61,26.84,79824.0,24.4386,24.5759,24.3653,24.5759,79824.0
2023-05-10 15:30:00,26.84,26.92,26.72,26.76,203367.0,24.5759,24.6491,24.466,24.5026,203367.0
2023-05-11 09:30:00,26.19,26.45,25.81,26.24,121105.0,23.9807,24.2188,23.6328,24.0265,121105.0
2023-05-11 10:00:00,26.25,26.39,25.78,25.97,110506.0,24.0357,24.1639,23.6053,23.7793,110506.0
2023-05-11 10:30:00,25.96,26.03,25.65,25.78,90329.0,23.7701,23.8342,23.4863,23.6053,90329.0
2023-05-11 11:00:00,25.79,25.86,25.61,25.7,75348.0,23.6145,23.6786,23.4497,23.5321,75348.0
2023-05-11 11:30:00,25.69,26.1,25.68,25.83,64281.0,23.5229,23.8983,23.5138,23.6511,64281.0
2023-05-11 12:00:00,25.86,25.97,25.85,25.86,51382.0,23.6786,23.7793,23.6694,23.6786,51382.0
2023-05-11 12:30:00,25.86,26.02,25.8,25.91,35520.0,23.6786,23.8251,23.6236,23.7243,35520.0
2023-05-11 13:00:00,25.9,26.04,25.89,26.0,44286.0,23.7152,23.8434,23.706,23.8068,44286.0
2023-05-11 13:30:00,25.98,26.01,25.83,25.91,35626.0,23.7884,23.8159,23.6511,23.7243,35626.0
2023-05-11 14:00:00,25.91,25.93,25.78,25.89,40040.0,23.7243,23.7427,23.6053,23.706,40040.0
2023-05-11 14:30:00,25.89,25.96,25.84,25.85,42947.0,23.706,23.7701,23.6603,23.6694,42947.0
2023-05-11 15:00:00,25.84,25.94,25.72,25.74,89306.0,23.6603,23.7518,23.5504,23.5687,89306.0
2023-05-11 15:30:00,25.75,25.84,25.6,25.63,381821.0,23.5778,23.6603,23.4405,23.468,381821.0
2023-05-12 09:30:00,25.85,25.92,25.5,25.53,56471.0,23.6694,23.7335,23.3489,23.3764,56471.0
2023-05-12 10:00:00,25.58,25.6,25.42,25.58,68121.0,23.4222,23.4405,23.2757,23.4222,68121.0
2023-05-12 10:30:00,25.58,25.66,25.37,25.47,46312.0,23.4222,23.4954,23.2299,23.3215,46312.0
2023-05-12 11:00:00,25.48,25.68,25.48,25.62,32453.0,23.3306,23.5138,23.3306,23.4588,32453.0
2023-05-12 11:30:00,25.62,25.68,25.52,25.61,41615.0,23.4588,23.5138,23.3672,23.4497,41615.0
2023-05-12 12:00:00,25.6,25.6,25.2,25.21,79094.0,23.4405,23.4405,23.0742,23.0834,79094.0
2023-05-12 12:30:00,25.21,25.4,25.19,25.31,51581.0,23.0834,23.2574,23.0651,23.175,51581.0
2023-05-12 13:00:00,25.3,25.71,25.27,25.71,72462.0,23.1658,23.5412,23.1383,23.5412,72462.0
2023-05-12 13:30:00,25.72,25.84,25.58,25.67,83592.0,23.5504,23.6603,23.4222,23.5046,83592.0
2023-05-12 14:00:00,25.67,25.83,25.61,25.83,77692.0,23.5046,23.6511,23.4497,23.6511,77692.0
2023-05-12 14:30:00,25.81,25.88,25.62,25.85,61186.0,23.6328,23.6969,23.4588,23.6694,61186.0
2023-05-12 15:00:00,25.85,25.98,25.76,25.98,95112.0,23.6694,23.7884,23.587,23.7884,95112.0
2023-05-12 15:30:00,25.98,26.19,25.95,26.18,400606.0,23.7884,23.9807,23.761,23.9716,400606.0
2023-05-15 09:30:00,26.23,26.79,26.05,26.64,46742.0,24.0174,24.5301,23.8525,24.3928,46742.0
2023-05-15 10:00:00,26.64,26.69,26.44,26.52,40072.0,24.3928,24.4386,24.2096,24.2829,40072.0
2023-05-15 10:30:00,26.5,26.81,26.49,26.67,68248.0,24.2646,24.5484,24.2554,24.4202,68248.0
2023-05-15 11:00:00,26.67,26.77,26.63,26.71,39581.0,24.4202,24.5118,24.3836,24.4569,39581.0
2023-05-15 11:30:00,26.7,26.72,26.48,26.5,27537.0,24.4477,24.466,24.2463,24.2646,27537.0
2023-05-15 12:00:00,26.47,26.57,26.44,26.52,32321.0,24.2371,24.3287,24.2096,24.2829,32321.0
2023-05-15 12:30:00,26.5,26.7,26.43,26.69,71014.0,24.2646,24.4477,24.2005,24.4386,71014.0
2023-05-15 13:00:00,26.68,26.86,26.68,26.74,59677.0,24.4294,24.5942,24.4294,24.4843,59677.0
2023-05-15 13:30:00,26.73,26.76,26.51,26.54,70174.0,24.4752,24.5026,24.2737,24.3012,70174.0
2023-05-15 14:00:00,26.54,26.61,26.46,26.57,72344.0,24.3012,24.3653,24.228,24.3287,72344.0
2023-05-15 14:30:00,26.58,26.62,26.51,26.52,42420.0,24.3378,24.3745,24.2737,24.2829,42420.0
2023-05-15 15:00:00,26.52,26.7,26.51,26.6,72680.0,24.2829,24.4477,24.2737,24.3561,72680.0
2023-05-15 15:30:00,26.59,26.61,26.43,26.6,219752.0,24.347,24.3653,24.2005,24.3561,219752.0
2023-05-16 09:30:00,26.61,26.85,26.39,26.48,146777.0,24.3653,24.5851,24.1639,24.2463,146777.0
2023-05-16 10:00:00,26.47,26.47,26.28,26.41,46039.0,24.2371,24.2371,24.0631,24.1822,46039.0
2023-05-16 10:30:00,26.42,26.64,26.35,26.57,55020.0,24.1913,24.3928,24.1272,24.3287,55020.0
2023-05-16 11:00:00,26.58,26.59,26.35,26.39,56945.0,24.3378,24.347,24.1272,24.1639,56945.0
2023-05-16 11:30:00,26.39,26.4,26.2,26.21,63573.0,24.1639,24.173,23.9899,23.999,63573.0
2023-05-16 12:00:00,26.21,26.22,26.06,26.08,46965.0,23.999,24.0082,23.8617,23.88,46965.0
2023-05-16 12:30:00,26.1,26.16,25.96,26.13,79655.0,23.8983,23.9533,23.7701,23.9258,79655.0
2023-05-16 13:00:00,26.13,26.2,25.89,25.9,74275.0,23.9258,23.9899,23.706,23.7152,74275.0
2023-05-16 13:30:00,25.9,25.98,25.77,25.89,124141.0,23.7152,23.7884,23.5962,23.706,124141.0
2023-05-16 14:00:00,25.89,25.93,25.8,25.9,55212.0,23.706,23.7427,23.6236,23.7152,55212.0
2023-05-16 14:30:00,25.91,26.0,25.86,25.91,47758.0,23.7243,23.8068,23.6786,23.7243,47758.0
2023-05-16 15:00:00,25.91,25.94,25.76,25.79,62010.0,23.7243,23.7518,23.587,23.6145,62010.0
2023-05-16 15:30:00,25.79,25.81,25.5,25.53,249339.0,23.6145,23.6328,23.3489,23.3764,249339.0
2023-05-17 09:30:00,26.14,26.75,26.08,26.45,59263.0,23.9349,24.4935,23.88,24.2188,59263.0
2023-05-17 10:00:00,26.45,26.86,26.37,26.84,181676.0,24.2188,24.5942,24.1455,24.5759,181676.0
2023-05-17 10:30:00,26.82,26.93,26.73,26.8,57538.0,24.5576,24.6583,24.4752,24.5393,57538.0
2023-05-17 11:00:00,26.81,27.34,26.81,27.24,93161.0,24.5484,25.0337,24.5484,24.9422,93161.0
2023-05-17 11:30:00,27.23,27.41,27.16,27.28,102047.0,24.933,25.0978,24.8689,24.9788,102047.0
2023-05-17 12:00:00,27.26,27.41,27.24,27.4,49795.0,24.9605,25.0978,24.9422,25.0887,49795.0
2023-05-17 12:30:00,27.38,27.72,27.35,27.66,139592.0,25.0703,25.3817,25.0429,25.3267,139592.0
2023-05-17 13:00:00,27.67,27.83,27.55,27.59,66185.0,25.3359,25.4824,25.226,25.2626,66185.0
2023-05-17 13:30:00,27.6,27.72,27.47,27.47,43755.0,25.2718,25.3817,25.1528,25.1528,43755.0
2023-05-17 14:00:00,27.49,27.77,27.42,27.75,57326.0,25.1711,25.4274,25.107,25.4091,57326.0
2023-05-17 14:30:00,27.75,27.77,27.59,27.62,72531.0,25.4091,25.4274,25.2626,25.2901,72531.0
2023-05-17 15:00:00,27.62,27.87,27.62,27.86,279987.0,25.2901,25.519,25.2901,25.5099,279987.0
2023-05-17 15:30:00,27.86,27.97,27.68,27.7,370981.0,25.5099,25.6106,25.345,25.3634,370981.0
2023-05-18 09:30:00,27.58,27.71,27.33,27.41,62833.0,25.2535,25.3725,25.0246,25.0978,62833.0
2023-05-18 10:00:00,27.45,27.99,27.44,27.99,42394.0,25.1344,25.6289,25.1253,25.6289,42394.0
2023-05-18 10:30:00,27.99,28.0,27.64,27.74,47087.0,25.6289,25.638,25.3084,25.4,47087.0
2023-05-18 11:00:00,27.71,27.76,27.3,27.45,160322.0,25.3725,25.4183,24.9971,25.1344,160322.0
2023-05-18 11:30:00,27.46,27.58,27.38,27.43,55298.0,25.1436,25.2535,25.0703,25.1161,55298.0
2023-05-18 12:00:00,27.44,27.45,27.22,27.33,40383.0,25.1253,25.1344,24.9238,25.0246,40383.0
2023-05-18 12:30:00,27.3,27.46,27.22,27.46,42251.0,24.9971,25.1436,24.9238,25.1436,42251.0
2023-05-18 13:00:00,27.46,27.73,27.46,27.57,41688.0,25.1436,25.3908,25.1436,25.2443,41688.0
2023-05-18 13:30:00,27.56,27.67,27.55,27.6,28594.0,25.2352,25.3359,25.226,25.2718,28594.0
2023-05-18 14:00:00,27.6,27.87,27.58,27.85,43121.0,25.2718,25.519,25.2535,25.5007,43121.0
2023-05-18 14:30:00,27.88,28.0,27.85,27.97,40270.0,25.5282,25.638,25.5007,25.6106,40270.0
2023-05-18 15:00:00,27.98,28.05,27.91,27.95,47409.0,25.6197,25.6838,25.5556,25.5923,47409.0
2023-05-18 15:30:00,27.96,28.18,27.93,28.02,277174.0,25.6014,25.8029,25.574,25.6564,277174.0
2023-05-19 09:30:00,28.23,28.3,27.83,28.07,56539.0,25.8486,25.9127,25.4824,25.7021,56539.0
2023-05-19 10:00:00,28.07,28.07,27.82,28.07,20880.0,25.7021,25.7021,25.4732,25.7021,20880.0
2023-05-19 10:30:00,28.09,28.11,27.81,27.98,24109.0,25.7205,25.7388,25.4641,25.6197,24109.0
2023-05-19 11:00:00,28.02,28.03,27.05,27.34,53472.0,25.6564,25.6655,24.7682,25.0337,53472.0
2023-05-19 11:30:00,27.34,27.37,27.02,27.17,62116.0,25.0337,25.0612,24.7407,24.8781,62116.0
2023-05-19 12:00:00,27.18,27.45,27.18,27.25,28180.0,24.8872,25.1344,24.8872,24.9513,28180.0
2023-05-19 12:30:00,27.23,27.31,27.06,27.19,28465.0,24.933,25.0063,24.7773,24.8964,28465.0
2023-05-19 13:00:00,27.19,27.32,27.1,27.12,78732.0,24.8964,25.0154,24.814,24.8323,78732.0
2023-05-19 13:30:00,27.12,27.25,27.07,27.11,63562.0,24.8323,24.9513,24.7865,24.8231,63562.0
2023-05-19 14:00:00,27.11,27.25,27.07,27.18,22116.0,24.8231,24.9513,24.7865,24.8872,22116.0
2023-05-19 14:30:00,27.16,27.32,27.12,27.32,17776.0,24.8689,25.0154,24.8323,25.0154,17776.0
2023-05-19 15:00:00,27.33,27.35,27.12,27.24,88922.0,25.0246,25.0429,24.8323,24.9422,88922.0
2023-05-19 15:30:00,27.22,27.35,27.17,27.32,199789.0,24.9238,25.0429,24.8781,25.0154,199789.0
2023-05-22 09:30:00,27.68,27.7,27.36,27.57,52001.0,25.345,25.3634,25.052,25.2443,52001.0
2023-05-22 10:00:00,27.56,27.89,27.36,27.87,43135.0,25.2352,25.5373,25.052,25.519,43135.0
2023-05-22 10:30:00,27.91,27.97,27.62,27.65,29549.0,25.5556,25.6106,25.2901,25.3176,29549.0
2023-05-22 11:00:00,27.66,27.8,27.66,27.78,48954.0,25.3267,25.4549,25.3267,25.4366,48954.0
2023-05-22 11:30:00,27.77,27.99,27.75,27.97,59007.0,25.4274,25.6289,25.4091,25.6106,59007.0
2023-05-22 12:00:00,27.97,28.04,27.9,27.97,64255.0,25.6106,25.6747,25.5465,25.6106,64255.0
2023-05-22 12:30:00,27.97,28.06,27.93,28.02,40285.0,25.6106,25.693,25.574,25.6564,40285.0
2023-05-22 13:00:00,28.04,28.1,27.88,27.99,23696.0,25.6747,25.7296,25.5282,25.6289,23696.0
2023-05-22 13:30:00,27.98,28.11,27.98,28.07,42690.0,25.6197,25.7388,25.6197,25.7021,42690.0
2023-05-22 14:00:00,28.07,28.18,27.97,28.18,37474.0,25.7021,25.8029,25.6106,25.8029,37474.0
2023-05-22 14:30:00,28.18,28.24,28.1,28.19,99671.0,25.8029,25.8578,25.7296,25.812,99671.0
2023-05-22 15:00:00,28.21,28.24,28.03,28.06,74809.0,25.8303,25.8578,25.6655,25.693,74809.0
2023-05-22 15:30:00,28.07,28.12,27.99,28.02,424172.0,25.7021,25.7479,25.6289,25.6564,424172.0
2023-05-23 09:30:00,28.11,28.55,28.07,28.43,108697.0,25.7388,26.1417,25.7021,26.0318,108697.0
2023-05-23 10:00:00,28.43,28.98,28.4,28.96,84193.0,26.0318,26.5354,26.0043,26.5171,84193.0
2023-05-23 10:30:00,28.96,29.16,28.83,29.0,103051.0,26.5171,26.7002,26.398,26.5537,103051.0
2023-05-23 11:00:00,29.02,29.28,28.93,29.25,104908.0,26.572,26.8101,26.4896,26.7826,104908.0
2023-05-23 11:30:00,29.26,29.39,29.2,29.32,56807.0,26.7918,26.9108,26.7368,26.8467,56807.0
2023-05-23 12:00:00,29.36,29.38,29.02,29.13,54567.0,26.8833,26.9016,26.572,26.6727,54567.0
2023-05-23 12:30:00,29.13,29.15,28.69,28.71,94964.0,26.6727,26.691,26.2698,26.2882,94964.0
2023-05-23 13:00:00,28.72,29.08,28.72,28.93,84812.0,26.2973,26.6269,26.2973,26.4896,84812.0
2023-05-23 13:30:00,28.87,29.0,28.79,28.88,21532.0,26.4347,26.5537,26.3614,26.4438,21532.0
2023-05-23 14:00:00,28.87,28.98,28.64,28.71,34250.0,26.4347,26.5354,26.2241,26.2882,34250.0
2023-05-23 14:30:00,28.7,28.88,28.7,28.8,24838.0,26.279,26.4438,26.279,26.3706,24838.0
2023-05-23 15:00:00,28.8,28.8,28.6,28.69,30021.0,26.3706,26.3706,26.1874,26.2698,30021.0
2023-05-23 15:30:00,28.68,28.74,28.45,28.5,186736.0,26.2607,26.3156,26.0501,26.0959,186736.0
2023-05-24 09:30:00,28.1,28.32,27.55,27.6,52853.0,25.7296,25.9311,25.226,25.2718,52853.0
2023-05-24 10:00:00,27.61,27.8,27.53,27.63,25338.0,25.2809,25.4549,25.2077,25.2993,25338.0
2023-05-24 10:30:00,27.65,27.81,27.58,27.67,21158.0,25.3176,25.4641,25.2535,25.3359,21158.0
2023-05-24 11:00:00,27.69,27.86,27.51,27.77,47500.0,25.3542,25.5099,25.1894,25.4274,47500.0
2023-05-24 11:30:00,27.78,27.79,27.61,27.72,19905.0,25.4366,25.4458,25.2809,25.3817,19905.0
2023-05-24 12:00:00,27.74,27.79,27.63,27.73,12137.0,25.4,25.4458,25.2993,25.3908,12137.0
2023-05-24 12:30:00,27.72,27.9,27.69,27.8,28830.0,25.3817,25.5465,25.3542,25.4549,28830.0
2023-05-24 13:00:00,27.79,27.88,27.72,27.82,13848.0,25.4458,25.5282,25.3817,25.4732,13848.0
2023-05-24 13:30:00,27.84,27.92,27.83,27.84,14610.0,25.4915,25.5648,25.4824,25.4915,14610.0
2023-05-24 14:00:00,27.83,27.94,27.75,27.75,18975.0,25.4824,25.5831,25.4091,25.4091,18975.0
2023-05-24 14:30:00,27.76,27.87,27.73,27.76,22037.0,25.4183,25.519,25.3908,25.4183,22037.0
2023-05-24 15:00:00,27.77,27.99,27.74,27.92,27408.0,25.4274,25.6289,25.4,25.5648,27408.0
2023-05-24 15:30:00,27.92,28.04,27.79,27.8,130471.0,25.5648,25.6747,25.4458,25.4549,130471.0
2023-05-25 09:30:00,27.66,28.08,27.62,27.96,43775.0,25.3267,25.7113,25.2901,25.6014,43775.0
2023-05-25 10:00:00,27.98,27.99,27.67,27.89,59585.0,25.6197,25.6289,25.3359,25.5373,59585.0
2023-05-25 10:30:00,27.87,27.89,27.69,27.76,44153.0,25.519,25.5373,25.3542,25.4183,44153.0
2023-05-25 11:00:00,27.72,27.76,27.4,27.48,36229.0,25.3817,25.4183,25.0887,25.1619,36229.0
2023-05-25 11:30:00,27.45,27.45,27.17,27.37,34765.0,25.1344,25.1344,24.8781,25.0612,34765.0
2023-05-25 12:00:00,27.38,27.52,27.35,27.47,38428.0,25.0703,25.1985,25.0429,25.1528,38428.0
2023-05-25 12:30:00,27.48,27.56,27.36,27.39,23863.0,25.1619,25.2352,25.052,25.0795,23863.0
2023-05-25 13:00:00,27.37,27.66,27.36,27.61,33642.0,25.0612,25.3267,25.052,25.2809,33642.0
2023-05-25 13:30:00,27.63,27.7,27.58,27.6,16386.0,25.2993,25.3634,25.2535,25.2718,16386.0
2023-05-25 14:00:00,27.63,27.79,27.62,27.73,21975.0,25.2993,25.4458,25.2901,25.3908,21975.0
2023-05-25 14:30:00,27.73,27.73,27.57,27.67,16687.0,25.3908,25.3908,25.2443,25.3359,16687.0
2023-05-25 15:00:00,27.7,27.86,27.69,27.82,25439.0,25.3634,25.5099,25.3542,25.4732,25439.0
2023-05-25 15:30:00,27.83,27.94,27.8,27.85,244867.0,25.4824,25.5831,25.4549,25.5007,244867.0
2023-05-26 09:30:00,27.89,27.92,27.41,27.44,65255.0,25.5373,25.5648,25.0978,25.1253,65255.0
2023-05-26 10:00:00,27.44,27.98,27.39,27.94,24515.0,25.1253,25.6197,25.0795,25.5831,24515.0
2023-05-26 10:30:00,27.95,28.08,27.73,27.73,27599.0,25.5923,25.7113,25.3908,25.3908,27599.0
2023-05-26 11:00:00,27.76,27.9,27.67,27.67,26132.0,25.4183,25.5465,25.3359,25.3359,26132.0
2023-05-26 11:30:00,27.69,27.75,27.64,27.72,49798.0,25.3542,25.4091,25.3084,25.3817,49798.0
2023-05-26 12:00:00,27.71,28.01,27.71,27.96,94328.0,25.3725,25.6472,25.3725,25.6014,94328.0
2023-05-26 12:30:00,28.0,28.01,27.8,27.86,37892.0,25.638,25.6472,25.4549,25.5099,37892.0
2023-05-26 13:00:00,27.87,27.88,27.7,27.76,23659.0,25.519,25.5282,25.3634,25.4183,23659.0
2023-05-26 13:30:00,27.77,27.84,27.72,27.76,25852.0,25.4274,25.4915,25.3817,25.4183,25852.0
2023-05-26 14:00:00,27.77,27.93,27.71,27.91,66808.0,25.4274,25.574,25.3725,25.5556,66808.0
2023-05-26 14:30:00,27.92,28.03,27.88,27.9,30536.0,25.5648,25.6655,25.5282,25.5465,30536.0
2023-05-26 15:00:00,27.91,28.01,27.88,27.91,59094.0,25.5556,25.6472,25.5282,25.5556,59094.0
2023-05-26 15:30:00,27.91,28.03,27.9,27.97,156952.0,25.5556,25.6655,25.5465,25.6106,156952.0
2023-05-30 09:30:00,28.26,28.32,27.45,27.7,80236.0,25.8761,25.9311,25.1344,25.3634,80236.0
2023-05-30 10:00:00,27.7,28.0,27.49,27.59,77890.0,25.3634,25.638,25.1711,25.2626,77890.0
2023-05-30 10:30:00,27.57,27.69,27.51,27.56,38997.0,25.2443,25.3542,25.1894,25.2352,38997.0
2023-05-30 11:00:00,27.56,27.65,27.27,27.3,60523.0,25.2352,25.3176,24.9696,24.9971,60523.0
2023-05-30 11:30:00,27.31,27.44,27.26,27.4,48560.0,25.0063,25.1253,24.9605,25.0887,48560.0
2023-05-30 12:00:00,27.4,27.47,27.31,27.45,48066.0,25.0887,25.1528,25.0063,25.1344,48066.0
2023-05-30 12:30:00,27.48,27.63,27.41,27.62,91163.0,25.1619,25.2993,25.0978,25.2901,91163.0
2023-05-30 13:00:00,27.63,27.71,27.5,27.65,36194.0,25.2993,25.3725,25.1802,25.3176,36194.0
2023-05-30 13:30:00,27.67,27.82,27.66,27.73,27908.0,25.3359,25.4732,25.3267,25.3908,27908.0
2023-05-30 14:00:00,27.74,27.88,27.68,27.88,15648.0,25.4,25.5282,25.345,25.5282,15648.0
2023-05-30 14:30:00,27.88,28.01,27.85,27.88,28632.0,25.5282,25.6472,25.5007,25.5282,28632.0
2023-05-30 15:00:00,27.89,28.08,27.88,28.08,52078.0,25.5373,25.7113,25.5282,25.7113,52078.0
2023-05-30 15:30:00,28.09,28.26,28.07,28.14,287157.0,25.7205,25.8761,25.7021,25.7662,287157.0
2023-05-31 09:30:00,27.75,27.82,27.4,27.51,53934.0,25.4091,25.4732,25.0887,25.1894,53934.0
2023-05-31 10:00:00,27.53,27.54,27.02,27.04,63254.0,25.2077,25.2168,24.7407,24.759,63254.0
2023-05-31 10:30:00,27.02,27.02,26.57,26.73,66807.0,24.7407,24.7407,24.3287,24.4752,66807.0
2023-05-31 11:00:00,26.71,26.81,26.58,26.58,40278.0,24.4569,24.5484,24.3378,24.3378,40278.0
2023-05-31 11:30:00,26.59,26.7,26.52,26.65,32227.0,24.347,24.4477,24.2829,24.4019,32227.0
2023-05-31 12:00:00,26.65,26.74,26.5,26.72,33925.0,24.4019,24.4843,24.2646,24.466,33925.0
2023-05-31 12:30:00,26.71,26.82,26.7,26.74,23484.0,24.4569,24.5576,24.4477,24.4843,23484.0
2023-05-31 13:00:00,26.72,26.83,26.7,26.77,38013.0,24.466,24.5667,24.4477,24.5118,38013.0
2023-05-31 13:30:00,26.76,26.85,26.69,26.85,34155.0,24.5026,24.5851,24.4386,24.5851,34155.0
2023-05-31 14:00:00,26.85,26.98,26.85,26.94,27242.0,24.5851,24.7041,24.5851,24.6675,27242.0
2023-05-31 14:30:00,26.94,27.09,26.85,26.98,56249.0,24.6675,24.8048,24.5851,24.7041,56249.0
2023-05-31 15:00:00,26.99,27.15,26.87,26.87,65362.0,24.7132,24.8597,24.6034,24.6034,65362.0
2023-05-31 15:30:00,26.84,27.18,26.75,27.07,308866.0,24.5759,24.8872,24.4935,24.7865,308866.0
2023-06-01 09:30:00,27.47,27.53,26.98,27.18,34227.0,25.1528,25.2077,24.7041,24.8872,34227.0
2023-06-01 10:00:00,27.12,27.78,27.12,27.69,42639.0,24.8323,25.4366,24.8323,25.3542,42639.0
2023-06-01 10:30:00,27.67,28.09,27.63,27.89,94516.0,25.3359,25.7205,25.2993,25.5373,94516.0
2023-06-01 11:00:00,27.89,27.94,27.79,27.91,23883.0,25.5373,25.5831,25.4458,25.5556,23883.0
2023-06-01 11:30:00,27.91,28.3,27.91,28.21,81554.0,25.5556,25.9127,25.5556,25.8303,81554.0
2023-06-01 12:00:00,28.2,28.41,28.14,28.32,52830.0,25.8212,26.0135,25.7662,25.9311,52830.0
2023-06-01 12:30:00,28.3,28.37,28.08,28.14,32424.0,25.9127,25.9768,25.7113,25.7662,32424.0
2023-06-01 13:00:00,28.14,28.15,28.02,28.09,26083.0,25.7662,25.7754,25.6564,25.7205,26083.0
2023-06-01 13:30:00,28.09,28.2,28.01,28.17,14934.0,25.7205,25.8212,25.6472,25.7937,14934.0
2023-06-01 14:00:00,28.18,28.25,28.11,28.14,22572.0,25.8029,25.867,25.7388,25.7662,22572.0
2023-06-01 14:30:00,28.12,28.12,27.92,28.04,30760.0,25.7479,25.7479,25.5648,25.6747,30760.0
2023-06-01 15:00:00,28.06,28.12,27.96,27.96,33803.0,25.693,25.7479,25.6014,25.6014,33803.0
2023-06-01 15:30:00,27.97,27.99,27.85,27.9,186803.0,25.6106,25.6289,25.5007,25.5465,186803.0
2023-06-02 09:30:00,28.63,28.83,28.35,28.69,262998.0,26.2149,26.398,25.9585,26.2698,262998.0
2023-06-02 10:00:00,28.64,28.88,28.58,28.78,673925.0,26.2241,26.4438,26.1691,26.3522,673925.0
2023-06-02 10:30:00,28.78,28.92,28.71,28.84,145032.0,26.3522,26.4804,26.2882,26.4072,145032.0
2023-06-02 11:00:00,28.88,29.25,28.88,29.22,89263.0,26.4438,26.7826,26.4438,26.7551,89263.0
2023-06-02 11:30:00,29.23,29.29,28.97,29.2,160261.0,26.7643,26.8192,26.5262,26.7368,160261.0
2023-06-02 12:00:00,29.21,29.27,29.08,29.26,84226.0,26.746,26.8009,26.6269,26.7918,84226.0
2023-06-02 12:30:00,29.25,29.44,29.21,29.41,65040.0,26.7826,26.9566,26.746,26.9291,65040.0
2023-06-02 13:00:00,29.43,29.57,29.41,29.51,106381.0,26.9474,27.0756,26.9291,27.0207,106381.0
2023-06-02 13:30:00,29.53,29.56,29.41,29.46,47385.0,27.039,27.0665,26.9291,26.9749,47385.0
2023-06-02 14:00:00,29.45,29.48,29.3,29.41,35369.0,26.9657,26.9932,26.8284,26.9291,35369.0
2023-06-02 14:30:00,29.42,29.57,29.41,29.57,34327.0,26.9383,27.0756,26.9291,27.0756,34327.0
2023-06-02 15:00:00,29.57,29.65,29.53,29.62,42529.0,27.0756,27.1489,27.039,27.1214,42529.0
2023-06-02 15:30:00,29.63,29.79,29.61,29.65,251899.0,27.1305,27.277,27.1122,27.1489,251899.0
2023-06-05 09:30:00,29.33,29.42,28.4,28.6,87759.0,26.8559,26.9383,26.0043,26.1874,87759.0
2023-06-05 10:00:00,28.68,28.88,28.33,28.54,89169.0,26.2607,26.4438,25.9402,26.1325,89169.0
2023-06-05 10:30:00,28.59,29.12,28.57,28.9,44258.0,26.1783,26.6636,26.16,26.4621,44258.0
2023-06-05 11:00:00,28.91,29.29,28.91,29.26,54946.0,26.4713,26.8192,26.4713,26.7918,54946.0
2023-06-05 11:30:00,29.26,29.46,29.18,29.39,48675.0,26.7918,26.9749,26.7185,26.9108,48675.0
2023-06-05 12:00:00,29.41,29.41,29.18,29.3,38013.0,26.9291,26.9291,26.7185,26.8284,38013.0
2023-06-05 12:30:00,29.28,29.34,29.21,29.28,29357.0,26.8101,26.865,26.746,26.8101,29357.0
2023-06-05 13:00:00,29.28,29.28,29.05,29.09,57045.0,26.8101,26.8101,26.5995,26.6361,57045.0
2023-06-05 13:30:00,29.07,29.12,28.99,29.08,23722.0,26.6178,26.6636,26.5445,26.6269,23722.0
2023-06-05 14:00:00,29.04,29.04,28.85,28.99,38490.0,26.5903,26.5903,26.4163,26.5445,38490.0
2023-06-05 14:30:00,28.98,28.98,28.8,28.97,37483.0,26.5354,26.5354,26.3706,26.5262,37483.0
2023-06-05 15:00:00,28.98,29.0,28.85,28.86,44012.0,26.5354,26.5537,26.4163,26.4255,44012.0
2023-06-05 15:30:00,28.85,29.02,28.77,28.94,245339.0,26.4163,26.572,26.3431,26.4988,245339.0
2023-06-06 09:30:00,28.97,29.86,28.85,29.74,66125.0,26.5262,27.3411,26.4163,27.2313,66125.0
2023-06-06 10:00:00,29.73,30.51,29.73,30.48,66172.0,27.2221,27.9363,27.2221,27.9088,66172.0
2023-06-06 10:30:00,30.49,30.95,30.45,30.94,66604.0,27.918,28.3392,27.8814,28.33,66604.0
2023-06-06 11:00:00,30.95,31.27,30.87,30.97,96567.0,28.3392,28.6322,28.2659,28.3575,96567.0
2023-06-06 11:30:00,30.99,31.2,30.89,31.16,94922.0,28.3758,28.5681,28.2843,28.5315,94922.0
2023-06-06 12:00:00,31.15,31.19,30.8,30.86,87524.0,28.5223,28.559,28.2019,28.2568,87524.0
2023-06-06 12:30:00,30.83,30.89,30.76,30.79,19497.0,28.2293,28.2843,28.1652,28.1927,19497.0
2023-06-06 13:00:00,30.81,30.88,30.67,30.79,18817.0,28.211,28.2751,28.0828,28.1927,18817.0
2023-06-06 13:30:00,30.77,30.85,30.66,30.79,54820.0,28.1744,28.2476,28.0737,28.1927,54820.0
2023-06-06 14:00:00,30.77,30.83,30.64,30.81,57465.0,28.1744,28.2293,28.0553,28.211,57465.0
2023-06-06 14:30:00,30.8,30.84,30.68,30.78,20874.0,28.2019,28.2385,28.092,28.1835,20874.0
2023-06-06 15:00:00,30.78,30.83,30.64,30.82,35346.0,28.1835,28.2293,28.0553,28.2202,35346.0
2023-06-06 15:30:00,30.82,31.04,30.73,30.96,171384.0,28.2202,28.4216,28.1378,28.3484,171384.0
2023-06-07 09:30:00,31.49,31.5,31.0,31.45,111968.0,28.8336,28.8428,28.385,28.797,111968.0
2023-06-07 10:00:00,31.44,31.71,31.28,31.7,61830.0,28.7879,29.0351,28.6414,29.0259,61830.0
2023-06-07 10:30:00,31.73,31.85,31.52,31.79,66628.0,29.0534,29.1633,28.8611,29.1083,66628.0
2023-06-07 11:00:00,31.78,31.88,31.69,31.87,36583.0,29.0992,29.1907,29.0168,29.1816,36583.0
2023-06-07 11:30:00,31.86,32.0,31.65,31.66,48107.0,29.1724,29.3006,28.9801,28.9893,48107.0
2023-06-07 12:00:00,31.67,31.91,31.65,31.88,46521.0,28.9985,29.2182,28.9801,29.1907,46521.0
2023-06-07 12:30:00,31.89,32.02,31.81,31.9,61490.0,29.1999,29.3189,29.1267,29.2091,61490.0
2023-06-07 13:00:00,31.88,31.99,31.8,31.86,61697.0,29.1907,29.2915,29.1175,29.1724,61697.0
2023-06-07 13:30:00,31.86,31.86,31.57,31.75,55781.0,29.1724,29.1724,28.9069,29.0717,55781.0
2023-06-07 14:00:00,31.77,31.96,31.74,31.96,78030.0,29.09,29.264,29.0626,29.264,78030.0
2023-06-07 14:30:00,31.96,32.18,31.86,32.18,114730.0,29.264,29.4654,29.1724,29.4654,114730.0
2023-06-07 15:00:00,32.15,32.23,32.03,32.22,67476.0,29.438,29.5112,29.3281,29.5021,67476.0
2023-06-07 15:30:00,32.21,32.39,32.08,32.1,243302.0,29.4929,29.6577,29.3739,29.3922,243302.0
2023-06-08 09:30:00,31.86,32.08,31.23,31.29,101052.0,29.1724,29.3739,28.5956,28.6505,101052.0
2023-06-08 10:00:00,31.32,31.33,31.14,31.28,112221.0,28.678,28.6871,28.5132,28.6414,112221.0
2023-06-08 10:30:00,31.28,31.35,31.16,31.26,62254.0,28.6414,28.7055,28.5315,28.623,62254.0
2023-06-08 11:00:00,31.28,31.39,31.12,31.37,46549.0,28.6414,28.7421,28.4949,28.7238,46549.0
2023-06-08 11:30:00,31.36,31.4,31.14,31.14,27838.0,28.7146,28.7512,28.5132,28.5132,27838.0
2023-06-08 12:00:00,31.16,31.29,31.15,31.28,21598.0,28.5315,28.6505,28.5223,28.6414,21598.0
2023-06-08 12:30:00,31.28,31.28,31.14,31.25,20379.0,28.6414,28.6414,28.5132,28.6139,20379.0
2023-06-08 13:00:00,31.23,31.39,31.2,31.38,16016.0,28.5956,28.7421,28.5681,28.7329,16016.0
2023-06-08 13:30:00,31.39,31.75,31.39,31.75,39063.0,28.7421,29.0717,28.7421,29.0717,39063.0
2023-06-08 14:00:00,31.77,31.77,31.49,31.65,33586.0,29.09,29.09,28.8336,28.9801,33586.0
2023-06-08 14:30:00,31.66,31.89,31.63,31.76,78998.0,28.9893,29.1999,28.9618,29.0809,78998.0
2023-06-08 15:00:00,31.76,31.8,31.59,31.66,74776.0,29.0809,29.1175,28.9252,28.9893,74776.0
2023-06-08 15:30:00,31.66,31.71,31.48,31.5,158200.0,28.9893,29.0351,28.8245,28.8428,158200.0
2023-06-09 09:30:00,31.55,31.75,31.16,31.31,50302.0,28.8886,29.0717,28.5315,28.6688,50302.0
2023-06-09 10:00:00,31.39,31.73,31.36,31.46,47675.0,28.7421,29.0534,28.7146,28.8062,47675.0
2023-06-09 10:30:00,31.49,31.61,31.38,31.39,12902.0,28.8336,28.9435,28.7329,28.7421,12902.0
2023-06-09 11:00:00,31.42,31.45,31.2,31.3,14945.0,28.7695,28.797,28.5681,28.6597,14945.0
2023-06-09 11:30:00,31.25,31.25,31.15,31.22,14901.0,28.6139,28.6139,28.5223,28.5864,14901.0
2023-06-09 12:00:00,31.22,31.24,31.05,31.22,13876.0,28.5864,28.6047,28.4308,28.5864,13876.0
2023-06-09 12:30:00,31.24,31.26,30.97,31.13,19060.0,28.6047,28.623,28.3575,28.504,19060.0
2023-06-09 13:00:00,31.13,31.16,30.99,31.03,9801.0,28.504,28.5315,28.3758,28.4124,9801.0
2023-06-09 13:30:00,31.05,31.06,30.91,30.98,11281.0,28.4308,28.4399,28.3026,28.3667,11281.0
2023-06-09 14:00:00,30.97,30.98,30.84,30.87,25400.0,28.3575,28.3667,28.2385,28.2659,25400.0
2023-06-09 14:30:00,30.9,30.9,30.79,30.88,18757.0,28.2934,28.2934,28.1927,28.2751,18757.0
2023-06-09 15:00:00,30.9,30.95,30.74,30.79,31331.0,28.2934,28.3392,28.1469,28.1927,31331.0
2023-06-09 15:30:00,30.78,30.96,30.71,30.95,91897.0,28.1835,28.3484,28.1194,28.3392,91897.0
2023-06-12 09:30:00,31.05,31.8,31.02,31.74,77309.0,28.4308,29.1175,28.4033,29.0626,77309.0
2023-06-12 10:00:00,31.75,31.8,31.31,31.48,52258.0,29.0717,29.1175,28.6688,28.8245,52258.0
2023-06-12 10:30:00,31.45,31.45,30.99,31.14,28118.0,28.797,28.797,28.3758,28.5132,28118.0
2023-06-12 11:00:00,31.17,31.28,30.71,30.71,42635.0,28.5406,28.6414,28.1194,28.1194,42635.0
2023-06-12 11:30:00,30.73,30.74,30.36,30.46,49751.0,28.1378,28.1469,27.799,27.8905,49751.0
2023-06-12 12:00:00,30.44,30.72,30.44,30.64,39625.0,27.8722,28.1286,27.8722,28.0553,39625.0
2023-06-12 12:30:00,30.62,30.77,30.43,30.52,32899.0,28.037,28.1744,27.8631,27.9455,32899.0
2023-06-12 13:00:00,30.54,30.6,30.5,30.54,14988.0,27.9638,28.0187,27.9272,27.9638,14988.0
2023-06-12 13:30:00,30.53,30.56,30.42,30.53,16411.0,27.9546,27.9821,27.8539,27.9546,16411.0
2023-06-12 14:00:00,30.51,30.62,30.44,30.54,19850.0,27.9363,28.037,27.8722,27.9638,19850.0
2023-06-12 14:30:00,30.56,30.64,30.34,30.53,33480.0,27.9821,28.0553,27.7807,27.9546,33480.0
2023-06-12 15:00:00,30.55,30.75,30.49,30.71,32562.0,27.9729,28.1561,27.918,28.1194,32562.0
2023-06-12 15:30:00,30.72,30.82,30.63,30.75,118364.0,28.1286,28.2202,28.0462,28.1561,118364.0
2023-06-13 09:30:00,30.89,31.74,30.65,31.49,104315.0,28.2843,29.0626,28.0645,28.8336,104315.0
2023-06-13 10:00:00,31.54,31.78,31.41,31.69,110691.0,28.8794,29.0992,28.7604,29.0168,110691.0
2023-06-13 10:30:00,31.74,31.77,31.4,31.45,73198.0,29.0626,29.09,28.7512,28.797,73198.0
2023-06-13 11:00:00,31.44,31.71,31.38,31.7,129083.0,28.7879,29.0351,28.7329,29.0259,129083.0
2023-06-13 11:30:00,31.71,31.87,31.63,31.82,130280.0,29.0351,29.1816,28.9618,29.1358,130280.0
2023-06-13 12:00:00,31.8,32.0,31.73,31.95,54589.0,29.1175,29.3006,29.0534,29.2548,54589.0
2023-06-13 12:30:00,31.92,31.95,31.75,31.89,35132.0,29.2274,29.2548,29.0717,29.1999,35132.0
2023-06-13 13:00:00,31.9,31.95,31.85,31.89,26827.0,29.2091,29.2548,29.1633,29.1999,26827.0
2023-06-13 13:30:00,31.87,31.92,31.79,31.84,32365.0,29.1816,29.2274,29.1083,29.1541,32365.0
2023-06-13 14:00:00,31.85,31.94,31.79,31.87,35855.0,29.1633,29.2457,29.1083,29.1816,35855.0
2023-06-13 14:30:00,31.87,31.9,31.81,31.85,44092.0,29.1816,29.2091,29.1267,29.1633,44092.0
2023-06-13 15:00:00,31.86,31.96,31.84,31.92,65389.0,29.1724,29.264,29.1541,29.2274,65389.0
2023-06-13 15:30:00,31.92,32.05,31.79,31.88,234460.0,29.2274,29.3464,29.1083,29.1907,234460.0
2023-06-14 09:30:00,31.7,32.0,31.46,31.94,70419.0,29.388,29.6662,29.1655,29.6105,70419.0
2023-06-14 10:00:00,31.93,32.1,31.65,31.69,85389.0,29.6013,29.7589,29.3417,29.3788,85389.0
2023-06-14 10:30:00,31.71,31.83,31.55,31.71,44395.0,29.3973,29.5086,29.249,29.3973,44395.0
2023-06-14 11:00:00,31.71,31.79,31.6,31.65,61699.0,29.3973,29.4715,29.2953,29.3417,61699.0
2023-06-14 11:30:00,31.64,31.84,31.58,31.8,22284.0,29.3324,29.5178,29.2768,29.4807,22284.0
2023-06-14 12:00:00,31.79,31.79,31.55,31.63,25703.0,29.4715,29.4715,29.249,29.3231,25703.0
2023-06-14 12:30:00,31.63,31.67,31.56,31.63,9999.0,29.3231,29.3602,29.2583,29.3231,9999.0
2023-06-14 13:00:00,31.61,31.61,31.39,31.43,14151.0,29.3046,29.3046,29.1006,29.1377,14151.0
2023-06-14 13:30:00,31.43,31.46,31.33,31.35,25578.0,29.1377,29.1655,29.045,29.0636,25578.0
2023-06-14 14:00:00,31.33,31.4,30.38,30.47,66631.0,29.045,29.1099,28.1643,28.2477,66631.0
2023-06-14 14:30:00,30.49,30.9,30.44,30.8,69536.0,28.2663,28.6464,28.2199,28.5537,69536.0
2023-06-14 15:00:00,30.82,30.95,30.59,30.68,47044.0,28.5722,28.6927,28.359,28.4424,47044.0
2023-06-14 15:30:00,30.68,30.76,30.36,30.46,164034.0,28.4424,28.5166,28.1458,28.2385,164034.0
2023-06-15 09:30:00,30.15,30.9,30.15,30.82,44323.0,27.9511,28.6464,27.9511,28.5722,44323.0
2023-06-15 10:00:00,30.89,31.05,30.84,30.84,32301.0,28.6371,28.7854,28.5908,28.5908,32301.0
2023-06-15 10:30:00,30.87,30.87,30.61,30.65,29671.0,28.6186,28.6186,28.3775,28.4146,29671.0
2023-06-15 11:00:00,30.68,30.93,30.56,30.92,23374.0,28.4424,28.6742,28.3312,28.6649,23374.0
2023-06-15 11:30:00,30.89,30.99,30.81,30.82,32607.0,28.6371,28.7298,28.5629,28.5722,32607.0
2023-06-15 12:00:00,30.82,30.89,30.79,30.84,18723.0,28.5722,28.6371,28.5444,28.5908,18723.0
2023-06-15 12:30:00,30.85,30.93,30.81,30.87,13704.0,28.6,28.6742,28.5629,28.6186,13704.0
2023-06-15 13:00:00,30.9,30.92,30.78,30.82,14091.0,28.6464,28.6649,28.5351,28.5722,14091.0
2023-06-15 13:30:00,30.82,31.02,30.81,30.93,37128.0,28.5722,28.7576,28.5629,28.6742,37128.0
2023-06-15 14:00:00,30.93,31.01,30.9,31.0,26534.0,28.6742,28.7484,28.6464,28.7391,26534.0
2023-06-15 14:30:00,31.0,31.37,31.0,31.34,68121.0,28.7391,29.0821,28.7391,29.0543,68121.0
2023-06-15 15:00:00,31.36,31.42,31.22,31.27,51483.0,29.0728,29.1285,28.943,28.9894,51483.0
2023-06-15 15:30:00,31.28,31.52,31.27,31.43,189118.0,28.9987,29.2212,28.9894,29.1377,189118.0
2023-06-16 09:30:00,31.68,31.68,30.83,30.95,108130.0,29.3695,29.3695,28.5815,28.6927,108130.0
2023-06-16 10:00:00,31.07,31.25,30.92,30.99,31612.0,28.804,28.9709,28.6649,28.7298,31612.0
2023-06-16 10:30:00,31.01,31.04,30.79,30.87,36412.0,28.7484,28.7762,28.5444,28.6186,36412.0
2023-06-16 11:00:00,30.87,31.04,30.77,30.97,36480.0,28.6186,28.7762,28.5259,28.7113,36480.0
2023-06-16 11:30:00,31.0,31.1,30.87,31.1,27519.0,28.7391,28.8318,28.6186,28.8318,27519.0
2023-06-16 12:00:00,31.1,31.26,31.01,31.19,32255.0,28.8318,28.9801,28.7484,28.9152,32255.0
2023-06-16 12:30:00,31.2,31.3,31.12,31.3,23019.0,28.9245,29.0172,28.8503,29.0172,23019.0
2023-06-16 13:00:00,31.29,31.29,31.12,31.15,23309.0,29.0079,29.0079,28.8503,28.8782,23309.0
2023-06-16 13:30:00,31.15,31.17,31.02,31.15,35660.0,28.8782,28.8967,28.7576,28.8782,35660.0
2023-06-16 14:00:00,31.12,31.18,31.03,31.14,20838.0,28.8503,28.906,28.7669,28.8689,20838.0
2023-06-16 14:30:00,31.13,31.32,31.12,31.29,44189.0,28.8596,29.0358,28.8503,29.0079,44189.0
2023-06-16 15:00:00,31.29,31.33,31.16,31.28,48791.0,29.0079,29.045,28.8874,28.9987,48791.0
2023-06-16 15:30:00,31.26,31.44,31.22,31.26,232613.0,28.9801,29.147,28.943,28.9801,232613.0
2023-06-20 09:30:00,31.07,31.09,30.69,30.86,25176.0,28.804,28.8225,28.4517,28.6093,25176.0
2023-06-20 10:00:00,30.85,30.93,30.63,30.66,32543.0,28.6,28.6742,28.3961,28.4239,32543.0
2023-06-20 10:30:00,30.64,30.8,30.55,30.76,33398.0,28.4053,28.5537,28.3219,28.5166,33398.0
2023-06-20 11:00:00,30.76,30.82,30.58,30.6,20704.0,28.5166,28.5722,28.3497,28.3683,20704.0
2023-06-20 11:30:00,30.57,30.79,30.54,30.68,16684.0,28.3405,28.5444,28.3126,28.4424,16684.0
2023-06-20 12:00:00,30.7,30.71,30.58,30.65,22373.0,28.461,28.4702,28.3497,28.4146,22373.0
2023-06-20 12:30:00,30.62,30.73,30.6,30.67,58556.0,28.3868,28.4888,28.3683,28.4332,58556.0
2023-06-20 13:00:00,30.7,30.76,30.58,30.59,31710.0,28.461,28.5166,28.3497,28.359,31710.0
2023-06-20 13:30:00,30.59,30.74,30.59,30.73,22974.0,28.359,28.4981,28.359,28.4888,22974.0
2023-06-20 14:00:00,30.73,30.74,30.64,30.73,23580.0,28.4888,28.4981,28.4053,28.4888,23580.0
2023-06-20 14:30:00,30.72,30.78,30.65,30.77,21920.0,28.4795,28.5351,28.4146,28.5259,21920.0
2023-06-20 15:00:00,30.77,30.91,30.77,30.91,39640.0,28.5259,28.6557,28.5259,28.6557,39640.0
2023-06-20 15:30:00,30.91,30.94,30.8,30.8,175929.0,28.6557,28.6835,28.5537,28.5537,175929.0
2023-06-21 09:30:00,30.77,30.91,30.37,30.67,33865.0,28.5259,28.6557,28.155,28.4332,33865.0
2023-06-21 10:00:00,30.68,30.8,30.53,30.63,16127.0,28.4424,28.5537,28.3034,28.3961,16127.0
2023-06-21 10:30:00,30.64,30.72,30.48,30.72,59429.0,28.4053,28.4795,28.257,28.4795,59429.0
2023-06-21 11:00:00,30.72,30.87,30.55,30.85,22049.0,28.4795,28.6186,28.3219,28.6,22049.0
2023-06-21 11:30:00,30.84,30.85,30.73,30.85,26644.0,28.5908,28.6,28.4888,28.6,26644.0
2023-06-21 12:00:00,30.86,30.89,30.75,30.87,31225.0,28.6093,28.6371,28.5073,28.6186,31225.0
2023-06-21 12:30:00,30.86,30.91,30.52,30.52,26630.0,28.6093,28.6557,28.2941,28.2941,26630.0
2023-06-21 13:00:00,30.51,30.62,30.48,30.62,11148.0,28.2848,28.3868,28.257,28.3868,11148.0
2023-06-21 13:30:00,30.63,30.78,30.62,30.77,25060.0,28.3961,28.5351,28.3868,28.5259,25060.0
2023-06-21 14:00:00,30.76,30.82,30.73,30.81,19399.0,28.5166,28.5722,28.4888,28.5629,19399.0
2023-06-21 14:30:00,30.83,30.84,30.75,30.75,19484.0,28.5815,28.5908,28.5073,28.5073,19484.0
2023-06-21 15:00:00,30.75,30.77,30.66,30.67,29251.0,28.5073,28.5259,28.4239,28.4332,29251.0
2023-06-21 15:30:00,30.67,30.75,30.6,30.62,225280.0,28.4332,28.5073,28.3683,28.3868,225280.0
2023-06-22 09:30:00,30.5,30.5,29.78,29.82,29291.0,28.2756,28.2756,27.6081,27.6452,29291.0
2023-06-22 10:00:00,29.76,29.96,29.7,29.94,38860.0,27.5895,27.7749,27.5339,27.7564,38860.0
2023-06-22 10:30:00,29.93,29.96,29.41,29.54,45038.0,27.7471,27.7749,27.2651,27.3856,45038.0
2023-06-22 11:00:00,29.55,29.56,29.18,29.5,66944.0,27.3948,27.4041,27.0518,27.3485,66944.0
2023-06-22 11:30:00,29.51,29.75,29.44,29.75,67838.0,27.3578,27.5803,27.2929,27.5803,67838.0
2023-06-22 12:00:00,29.75,29.75,29.53,29.68,26476.0,27.5803,27.5803,27.3763,27.5154,26476.0
2023-06-22 12:30:00,29.69,29.86,29.67,29.82,50976.0,27.5246,27.6822,27.5061,27.6452,50976.0
2023-06-22 13:00:00,29.82,29.91,29.76,29.86,24269.0,27.6452,27.7286,27.5895,27.6822,24269.0
2023-06-22 13:30:00,29.87,29.88,29.7,29.74,17848.0,27.6915,27.7008,27.5339,27.571,17848.0
2023-06-22 14:00:00,29.74,29.79,29.59,29.77,22910.0,27.571,27.6173,27.4319,27.5988,22910.0
2023-06-22 14:30:00,29.78,29.85,29.78,29.81,22979.0,27.6081,27.673,27.6081,27.6359,22979.0
2023-06-22 15:00:00,29.82,29.85,29.54,29.54,34444.0,27.6452,27.673,27.3856,27.3856,34444.0
2023-06-22 15:30:00,29.52,29.56,29.33,29.41,180849.0,27.367,27.4041,27.1909,27.2651,180849.0
2023-06-23 09:30:00,29.0,29.41,28.8,29.39,88371.0,26.885,27.2651,26.6995,27.2465,88371.0
2023-06-23 10:00:00,29.4,29.45,29.1,29.18,125388.0,27.2558,27.3021,26.9777,27.0518,125388.0
2023-06-23 10:30:00,29.17,29.31,29.11,29.19,70741.0,27.0426,27.1723,26.9869,27.0611,70741.0
2023-06-23 11:00:00,29.2,29.23,29.0,29.07,62522.0,27.0704,27.0982,26.885,26.9499,62522.0
2023-06-23 11:30:00,29.07,29.08,28.92,29.02,31725.0,26.9499,26.9591,26.8108,26.9035,31725.0
2023-06-23 12:00:00,29.03,29.11,28.95,29.04,63438.0,26.9128,26.9869,26.8386,26.922,63438.0
2023-06-23 12:30:00,29.04,29.12,28.92,28.99,29004.0,26.922,26.9962,26.8108,26.8757,29004.0
2023-06-23 13:00:00,29.0,29.08,28.94,29.06,22556.0,26.885,26.9591,26.8293,26.9406,22556.0
2023-06-23 13:30:00,29.05,29.12,29.02,29.1,41506.0,26.9313,26.9962,26.9035,26.9777,41506.0
2023-06-23 14:00:00,29.09,29.09,28.87,28.88,44831.0,26.9684,26.9684,26.7644,26.7737,44831.0
2023-06-23 14:30:00,28.88,28.89,28.78,28.8,33962.0,26.7737,26.783,26.681,26.6995,33962.0
2023-06-23 15:00:00,28.78,28.87,28.74,28.84,44767.0,26.681,26.7644,26.6439,26.7366,44767.0
2023-06-23 15:30:00,28.84,29.2,28.77,29.05,368510.0,26.7366,27.0704,26.6717,26.9313,368510.0
2023-06-26 09:30:00,29.18,29.97,29.06,29.85,76597.0,27.0518,27.7842,26.9406,27.673,76597.0
2023-06-26 10:00:00,29.86,29.94,29.6,29.66,49689.0,27.6822,27.7564,27.4412,27.4968,49689.0
2023-06-26 10:30:00,29.61,29.63,29.34,29.54,55152.0,27.4505,27.469,27.2002,27.3856,55152.0
2023-06-26 11:00:00,29.55,29.63,29.5,29.6,28035.0,27.3948,27.469,27.3485,27.4412,28035.0
2023-06-26 11:30:00,29.59,29.89,29.53,29.81,40380.0,27.4319,27.71,27.3763,27.6359,40380.0
2023-06-26 12:00:00,29.83,29.83,29.61,29.64,24723.0,27.6544,27.6544,27.4505,27.4783,24723.0
2023-06-26 12:30:00,29.63,29.76,29.57,29.76,25257.0,27.469,27.5895,27.4134,27.5895,25257.0
2023-06-26 13:00:00,29.76,29.78,29.63,29.7,16306.0,27.5895,27.6081,27.469,27.5339,16306.0
2023-06-26 13:30:00,29.71,29.71,29.61,29.61,18658.0,27.5432,27.5432,27.4505,27.4505,18658.0
2023-06-26 14:00:00,29.59,29.65,29.56,29.63,17111.0,27.4319,27.4876,27.4041,27.469,17111.0
2023-06-26 14:30:00,29.63,29.67,29.5,29.54,37159.0,27.469,27.5061,27.3485,27.3856,37159.0
2023-06-26 15:00:00,29.54,29.65,29.53,29.65,59718.0,27.3856,27.4876,27.3763,27.4876,59718.0
2023-06-26 15:30:00,29.65,29.66,29.25,29.28,129410.0,27.4876,27.4968,27.1167,27.1445,129410.0
2023-06-27 09:30:00,29.25,29.27,28.94,29.16,60268.0,27.1167,27.1353,26.8293,27.0333,60268.0
2023-06-27 10:00:00,29.18,29.42,29.14,29.4,63574.0,27.0518,27.2743,27.0147,27.2558,63574.0
2023-06-27 10:30:00,29.42,29.7,29.42,29.68,79548.0,27.2743,27.5339,27.2743,27.5154,79548.0
2023-06-27 11:00:00,29.67,29.76,29.59,29.7,76822.0,27.5061,27.5895,27.4319,27.5339,76822.0
2023-06-27 11:30:00,29.66,29.67,29.53,29.58,45284.0,27.4968,27.5061,27.3763,27.4227,45284.0
2023-06-27 12:00:00,29.58,29.85,29.57,29.76,65488.0,27.4227,27.673,27.4134,27.5895,65488.0
2023-06-27 12:30:00,29.79,30.02,29.72,29.98,50982.0,27.6173,27.8306,27.5524,27.7935,50982.0
2023-06-27 13:00:00,30.01,30.11,29.96,30.09,29805.0,27.8213,27.914,27.7749,27.8955,29805.0
2023-06-27 13:30:00,30.09,30.16,30.06,30.07,26108.0,27.8955,27.9604,27.8676,27.8769,26108.0
2023-06-27 14:00:00,30.08,30.15,30.08,30.14,22544.0,27.8862,27.9511,27.8862,27.9418,22544.0
2023-06-27 14:30:00,30.14,30.15,29.98,29.99,31437.0,27.9418,27.9511,27.7935,27.8028,31437.0
2023-06-27 15:00:00,30.0,30.11,29.97,30.07,73299.0,27.812,27.914,27.7842,27.8769,73299.0
2023-06-27 15:30:00,30.06,30.09,29.92,29.94,155378.0,27.8676,27.8955,27.7379,27.7564,155378.0
2023-06-28 09:30:00,29.64,29.76,29.35,29.64,102724.0,27.4783,27.5895,27.2094,27.4783,102724.0
2023-06-28 10:00:00,29.64,29.78,29.47,29.52,76804.0,27.4783,27.6081,27.3207,27.367,76804.0
2023-06-28 10:30:00,29.54,29.64,29.31,29.31,52976.0,27.3856,27.4783,27.1723,27.1723,52976.0
2023-06-28 11:00:00,29.34,29.6,29.34,29.6,144028.0,27.2002,27.4412,27.2002,27.4412,144028.0
2023-06-28 11:30:00,29.6,29.69,29.58,29.64,19284.0,27.4412,27.5246,27.4227,27.4783,19284.0
2023-06-28 12:00:00,29.63,29.7,29.53,29.53,25651.0,27.469,27.5339,27.3763,27.3763,25651.0
2023-06-28 12:30:00,29.57,29.65,29.3,29.31,37907.0,27.4134,27.4876,27.1631,27.1723,37907.0
2023-06-28 13:00:00,29.32,29.32,29.18,29.27,58629.0,27.1816,27.1816,27.0518,27.1353,58629.0
2023-06-28 13:30:00,29.27,29.46,29.26,29.43,24318.0,27.1353,27.3114,27.126,27.2836,24318.0
2023-06-28 14:00:00,29.43,29.46,29.36,29.38,20387.0,27.2836,27.3114,27.2187,27.2372,20387.0
2023-06-28 14:30:00,29.38,29.46,29.35,29.38,28792.0,27.2372,27.3114,27.2094,27.2372,28792.0
2023-06-28 15:00:00,29.4,29.47,29.32,29.39,42502.0,27.2558,27.3207,27.1816,27.2465,42502.0
2023-06-28 15:30:00,29.39,29.49,29.38,29.47,217719.0,27.2465,27.3392,27.2372,27.3207,217719.0
2023-06-29 09:30:00,30.01,30.4,29.95,30.3,63782.0,27.8213,28.1829,27.7657,28.0901,63782.0
2023-06-29 10:00:00,30.36,30.56,30.26,30.39,77295.0,28.1458,28.3312,28.0531,28.1736,77295.0
2023-06-29 10:30:00,30.41,30.41,30.07,30.13,31629.0,28.1921,28.1921,27.8769,27.9325,31629.0
2023-06-29 11:00:00,30.12,30.18,29.96,30.01,35392.0,27.9233,27.9789,27.7749,27.8213,35392.0
2023-06-29 11:30:00,30.04,30.11,29.98,30.0,21078.0,27.8491,27.914,27.7935,27.812,21078.0
2023-06-29 12:00:00,30.01,30.21,29.99,30.2,22697.0,27.8213,28.0067,27.8028,27.9974,22697.0
2023-06-29 12:30:00,30.19,30.25,30.13,30.16,17436.0,27.9882,28.0438,27.9325,27.9604,17436.0
2023-06-29 13:00:00,30.15,30.2,30.05,30.16,13599.0,27.9511,27.9974,27.8584,27.9604,13599.0
2023-06-29 13:30:00,30.17,30.21,30.07,30.11,16650.0,27.9696,28.0067,27.8769,27.914,16650.0
2023-06-29 14:00:00,30.1,30.18,30.01,30.17,24773.0,27.9047,27.9789,27.8213,27.9696,24773.0
2023-06-29 14:30:00,30.16,30.27,30.15,30.27,33413.0,27.9604,28.0623,27.9511,28.0623,33413.0
2023-06-29 15:00:00,30.27,30.52,30.23,30.51,104512.0,28.0623,28.2941,28.0253,28.2848,104512.0
2023-06-29 15:30:00,30.51,30.53,30.39,30.47,162634.0,28.2848,28.3034,28.1736,28.2477,162634.0
2023-06-30 09:30:00,30.76,30.91,30.43,30.75,57949.0,28.5166,28.6557,28.2107,28.5073,57949.0
2023-06-30 10:00:00,30.72,30.87,30.55,30.76,31304.0,28.4795,28.6186,28.3219,28.5166,31304.0
2023-06-30 10:30:00,30.77,30.8,30.28,30.4,36832.0,28.5259,28.5537,28.0716,28.1829,36832.0
2023-06-30 11:00:00,30.41,30.58,30.37,30.55,21490.0,28.1921,28.3497,28.155,28.3219,21490.0
2023-06-30 11:30:00,30.55,30.68,30.47,30.53,52422.0,28.3219,28.4424,28.2477,28.3034,52422.0
2023-06-30 12:00:00,30.53,30.57,30.44,30.54,49226.0,28.3034,28.3405,28.2199,28.3126,49226.0
2023-06-30 12:30:00,30.52,30.69,30.52,30.59,20316.0,28.2941,28.4517,28.2941,28.359,20316.0
2023-06-30 13:00:00,30.58,30.59,30.5,30.52,46645.0,28.3497,28.359,28.2756,28.2941,46645.0
2023-06-30 13:30:00,30.52,30.53,30.44,30.44,99147.0,28.2941,28.3034,28.2199,28.2199,99147.0
2023-06-30 14:00:00,30.46,30.51,30.42,30.47,39226.0,28.2385,28.2848,28.2014,28.2477,39226.0
2023-06-30 14:30:00,30.46,30.53,30.44,30.48,28068.0,28.2385,28.3034,28.2199,28.257,28068.0
2023-06-30 15:00:00,30.48,30.5,30.36,30.43,50075.0,28.257,28.2756,28.1458,28.2107,50075.0
2023-06-30 15:30:00,30.44,30.44,30.22,30.25,245477.0,28.2199,28.2199,28.016,28.0438,245477.0
2023-07-03 09:30:00,30.41,31.1,30.41,30.92,76095.0,28.1921,28.8318,28.1921,28.6649,76095.0
2023-07-03 10:00:00,30.86,31.2,30.81,30.86,76594.0,28.6093,28.9245,28.5629,28.6093,76594.0
2023-07-03 10:30:00,30.87,30.87,30.57,30.74,60858.0,28.6186,28.6186,28.3405,28.4981,60858.0
2023-07-03 11:00:00,30.75,31.04,30.75,31.03,78618.0,28.5073,28.7762,28.5073,28.7669,78618.0
2023-07-03 11:30:00,31.01,31.22,31.01,31.15,51476.0,28.7484,28.943,28.7484,28.8782,51476.0
2023-07-03 12:00:00,31.16,31.21,30.95,30.96,71877.0,28.8874,28.9338,28.6927,28.702,71877.0
2023-07-03 12:30:00,30.96,31.05,30.84,31.0,95134.0,28.702,28.7854,28.5908,28.7391,95134.0
2023-07-05 09:30:00,30.59,30.67,30.25,30.5,47432.0,28.359,28.4332,28.0438,28.2756,47432.0
2023-07-05 10:00:00,30.53,30.66,30.45,30.49,37308.0,28.3034,28.4239,28.2292,28.2663,37308.0
2023-07-05 10:30:00,30.51,30.92,30.51,30.91,31964.0,28.2848,28.6649,28.2848,28.6557,31964.0
2023-07-05 11:00:00,30.92,31.01,30.8,30.99,34455.0,28.6649,28.7484,28.5537,28.7298,34455.0
2023-07-05 11:30:00,31.0,31.13,30.97,31.05,34769.0,28.7391,28.8596,28.7113,28.7854,34769.0
2023-07-05 12:00:00,31.06,31.1,30.97,30.98,26047.0,28.7947,28.8318,28.7113,28.7206,26047.0
2023-07-05 12:30:00,30.98,31.0,30.85,30.91,29552.0,28.7206,28.7391,28.6,28.6557,29552.0
2023-07-05 13:00:00,30.92,30.96,30.87,30.94,25619.0,28.6649,28.702,28.6186,28.6835,25619.0
2023-07-05 13:30:00,30.93,30.96,30.88,30.95,34854.0,28.6742,28.702,28.6278,28.6927,34854.0
2023-07-05 14:00:00,30.93,30.95,30.84,30.91,26214.0,28.6742,28.6927,28.5908,28.6557,26214.0
2023-07-05 14:30:00,30.92,30.94,30.74,30.8,37241.0,28.6649,28.6835,28.4981,28.5537,37241.0
2023-07-05 15:00:00,30.8,30.83,30.69,30.73,58409.0,28.5537,28.5815,28.4517,28.4888,58409.0
2023-07-05 15:30:00,30.72,30.73,30.49,30.49,188402.0,28.4795,28.4888,28.2663,28.2663,188402.0
2023-07-06 09:30:00,29.88,29.94,29.49,29.7,91943.0,27.7008,27.7564,27.3392,27.5339,91943.0
2023-07-06 10:00:00,29.79,29.79,29.43,29.53,65577.0,27.6173,27.6173,27.2836,27.3763,65577.0
2023-07-06 10:30:00,29.52,29.61,29.38,29.43,59673.0,27.367,27.4505,27.2372,27.2836,59673.0
2023-07-06 11:00:00,29.45,29.59,29.44,29.58,31283.0,27.3021,27.4319,27.2929,27.4227,31283.0
2023-07-06 11:30:00,29.57,29.72,29.56,29.71,21303.0,27.4134,27.5524,27.4041,27.5432,21303.0
2023-07-06 12:00:00,29.73,29.77,29.61,29.62,17687.0,27.5617,27.5988,27.4505,27.4597,17687.0
2023-07-06 12:30:00,29.63,29.77,29.63,29.75,26185.0,27.469,27.5988,27.469,27.5803,26185.0
2023-07-06 13:00:00,29.76,29.85,29.72,29.82,20589.0,27.5895,27.673,27.5524,27.6452,20589.0
2023-07-06 13:30:00,29.83,29.9,29.8,29.86,27570.0,27.6544,27.7193,27.6266,27.6822,27570.0
2023-07-06 14:00:00,29.86,29.91,29.83,29.9,23036.0,27.6822,27.7286,27.6544,27.7193,23036.0
2023-07-06 14:30:00,29.9,30.04,29.89,30.03,30458.0,27.7193,27.8491,27.71,27.8398,30458.0
2023-07-06 15:00:00,30.02,30.02,29.94,29.97,41156.0,27.8306,27.8306,27.7564,27.7842,41156.0
2023-07-06 15:30:00,29.97,30.08,29.86,30.06,119382.0,27.7842,27.8862,27.6822,27.8676,119382.0
2023-07-07 09:30:00,30.03,30.73,30.03,30.63,47216.0,27.8398,28.4888,27.8398,28.3961,47216.0
2023-07-07 10:00:00,30.61,30.77,30.41,30.74,114551.0,28.3775,28.5259,28.1921,28.4981,114551.0
2023-07-07 10:30:00,30.71,30.84,30.6,30.83,24302.0,28.4702,28.5908,28.3683,28.5815,24302.0
2023-07-07 11:00:00,30.81,31.08,30.81,31.07,36780.0,28.5629,28.8133,28.5629,28.804,36780.0
2023-07-07 11:30:00,31.08,31.16,31.01,31.05,28373.0,28.8133,28.8874,28.7484,28.7854,28373.0
2023-07-07 12:00:00,31.06,31.21,31.0,31.18,32164.0,28.7947,28.9338,28.7391,28.906,32164.0
2023-07-07 12:30:00,31.18,31.4,31.13,31.4,63278.0,28.906,29.1099,28.8596,29.1099,63278.0
2023-07-07 13:00:00,31.4,31.43,31.2,31.29,122794.0,29.1099,29.1377,28.9245,29.0079,122794.0
2023-07-07 13:30:00,31.28,31.31,31.15,31.24,40863.0,28.9987,29.0265,28.8782,28.9616,40863.0
2023-07-07 14:00:00,31.26,31.37,31.23,31.37,43162.0,28.9801,29.0821,28.9523,29.0821,43162.0
2023-07-07 14:30:00,31.36,31.38,31.2,31.26,76891.0,29.0728,29.0914,28.9245,28.9801,76891.0
2023-07-07 15:00:00,31.26,31.31,31.2,31.24,119103.0,28.9801,29.0265,28.9245,28.9616,119103.0
2023-07-07 15:30:00,31.22,31.28,30.78,30.87,412553.0,28.943,28.9987,28.5351,28.6186,412553.0
2023-07-10 09:30:00,30.67,31.04,30.51,31.03,104481.0,28.4332,28.7762,28.2848,28.7669,104481.0
2023-07-10 10:00:00,31.03,31.34,31.0,31.03,44146.0,28.7669,29.0543,28.7391,28.7669,44146.0
2023-07-10 10:30:00,31.08,31.29,30.9,31.2,22876.0,28.8133,29.0079,28.6464,28.9245,22876.0
2023-07-10 11:00:00,31.21,31.24,30.97,31.04,24366.0,28.9338,28.9616,28.7113,28.7762,24366.0
2023-07-10 11:30:00,31.02,31.11,30.99,31.04,14904.0,28.7576,28.8411,28.7298,28.7762,14904.0
2023-07-10 12:00:00,31.05,31.05,30.87,30.97,21427.0,28.7854,28.7854,28.6186,28.7113,21427.0
2023-07-10 12:30:00,30.97,31.07,30.86,30.9,41678.0,28.7113,28.804,28.6093,28.6464,41678.0
2023-07-10 13:00:00,30.9,30.98,30.87,30.95,31838.0,28.6464,28.7206,28.6186,28.6927,31838.0
2023-07-10 13:30:00,30.95,31.06,30.93,31.01,40051.0,28.6927,28.7947,28.6742,28.7484,40051.0
2023-07-10 14:00:00,31.03,31.03,30.91,31.01,26713.0,28.7669,28.7669,28.6557,28.7484,26713.0
2023-07-10 14:30:00,31.01,31.02,30.9,30.97,22126.0,28.7484,28.7576,28.6464,28.7113,22126.0
2023-07-10 15:00:00,30.99,31.04,30.94,31.04,43295.0,28.7298,28.7762,28.6835,28.7762,43295.0
2023-07-10 15:30:00,31.03,31.22,30.99,31.22,127420.0,28.7669,28.943,28.7298,28.943,127420.0
2023-07-11 09:30:00,31.37,31.49,31.13,31.43,55232.0,29.0821,29.1934,28.8596,29.1377,55232.0
2023-07-11 10:00:00,31.44,31.83,31.4,31.81,27132.0,29.147,29.5086,29.1099,29.49,27132.0
2023-07-11 10:30:00,31.77,31.78,31.6,31.63,22407.0,29.4529,29.4622,29.2953,29.3231,22407.0
2023-07-11 11:00:00,31.64,31.68,31.56,31.64,22156.0,29.3324,29.3695,29.2583,29.3324,22156.0
2023-07-11 11:30:00,31.61,31.71,31.58,31.63,47762.0,29.3046,29.3973,29.2768,29.3231,47762.0
2023-07-11 12:00:00,31.63,31.83,31.59,31.75,40255.0,29.3231,29.5086,29.2861,29.4344,40255.0
2023-07-11 12:30:00,31.75,31.77,31.67,31.73,15311.0,29.4344,29.4529,29.3602,29.4159,15311.0
2023-07-11 13:00:00,31.73,31.76,31.66,31.72,14309.0,29.4159,29.4437,29.351,29.4066,14309.0
2023-07-11 13:30:00,31.72,31.76,31.64,31.7,23473.0,29.4066,29.4437,29.3324,29.388,23473.0
2023-07-11 14:00:00,31.68,31.77,31.66,31.77,46802.0,29.3695,29.4529,29.351,29.4529,46802.0
2023-07-11 14:30:00,31.77,31.79,31.68,31.74,38146.0,29.4529,29.4715,29.3695,29.4251,38146.0
2023-07-11 15:00:00,31.75,31.82,31.74,31.78,42914.0,29.4344,29.4993,29.4251,29.4622,42914.0
2023-07-11 15:30:00,31.79,31.81,31.7,31.73,128050.0,29.4715,29.49,29.388,29.4159,128050.0
2023-07-12 09:30:00,32.61,33.06,32.52,32.7,124818.0,30.2317,30.6489,30.1482,30.3151,124818.0
2023-07-12 10:00:00,32.7,32.78,32.32,32.49,93298.0,30.3151,30.3893,29.9628,30.1204,93298.0
2023-07-12 10:30:00,32.5,32.84,32.48,32.84,37056.0,30.1297,30.4449,30.1112,30.4449,37056.0
2023-07-12 11:00:00,32.84,32.91,32.6,32.7,42804.0,30.4449,30.5098,30.2224,30.3151,42804.0
2023-07-12 11:30:00,32.7,32.76,32.54,32.65,27237.0,30.3151,30.3707,30.1668,30.2688,27237.0
2023-07-12 12:00:00,32.64,32.68,32.5,32.57,18769.0,30.2595,30.2966,30.1297,30.1946,18769.0
2023-07-12 12:30:00,32.57,32.64,32.45,32.58,25915.0,30.1946,30.2595,30.0833,30.2039,25915.0
2023-07-12 13:00:00,32.58,32.61,32.52,32.56,17579.0,30.2039,30.2317,30.1482,30.1853,17579.0
2023-07-12 13:30:00,32.53,32.57,32.42,32.53,27495.0,30.1575,30.1946,30.0555,30.1575,27495.0
2023-07-12 14:00:00,32.53,32.55,32.43,32.49,23749.0,30.1575,30.176,30.0648,30.1204,23749.0
2023-07-12 14:30:00,32.49,32.56,32.47,32.52,34253.0,30.1204,30.1853,30.1019,30.1482,34253.0
2023-07-12 15:00:00,32.53,32.55,32.24,32.27,48356.0,30.1575,30.176,29.8887,29.9165,48356.0
2023-07-12 15:30:00,32.27,32.41,32.23,32.26,268555.0,29.9165,30.0463,29.8794,29.9072,268555.0
2023-07-13 09:30:00,32.45,32.81,32.23,32.79,67269.0,30.0833,30.4171,29.8794,30.3985,67269.0
2023-07-13 10:00:00,32.78,33.03,32.71,33.02,69463.0,30.3893,30.621,30.3244,30.6118,69463.0
2023-07-13 10:30:00,33.02,33.19,32.77,32.86,77187.0,30.6118,30.7694,30.38,30.4634,77187.0
2023-07-13 11:00:00,32.85,32.92,32.75,32.75,28203.0,30.4542,30.5191,30.3615,30.3615,28203.0
2023-07-13 11:30:00,32.77,32.85,32.71,32.76,31702.0,30.38,30.4542,30.3244,30.3707,31702.0
2023-07-13 12:00:00,32.75,32.81,32.68,32.77,27733.0,30.3615,30.4171,30.2966,30.38,27733.0
2023-07-13 12:30:00,32.77,32.81,32.74,32.79,25143.0,30.38,30.4171,30.3522,30.3985,25143.0
2023-07-13 13:00:00,32.78,32.82,32.72,32.8,28516.0,30.3893,30.4264,30.3336,30.4078,28516.0
2023-07-13 13:30:00,32.81,32.82,32.64,32.79,401909.0,30.4171,30.4264,30.2595,30.3985,401909.0
2023-07-13 14:00:00,32.77,32.86,32.77,32.82,36730.0,30.38,30.4634,30.38,30.4264,36730.0
2023-07-13 14:30:00,32.81,32.82,32.76,32.8,39686.0,30.4171,30.4264,30.3707,30.4078,39686.0
2023-07-13 15:00:00,32.82,32.88,32.79,32.8,55035.0,30.4264,30.482,30.3985,30.4078,55035.0
2023-07-13 15:30:00,32.8,32.95,32.78,32.94,177331.0,30.4078,30.5469,30.3893,30.5376,177331.0
2023-07-14 09:30:00,33.31,33.31,32.32,32.47,127732.0,30.8806,30.8806,29.9628,30.1019,127732.0
2023-07-14 10:00:00,32.46,32.67,32.25,32.45,242134.0,30.0926,30.2873,29.8979,30.0833,242134.0
2023-07-14 10:30:00,32.45,32.5,32.04,32.1,97298.0,30.0833,30.1297,29.7032,29.7589,97298.0
2023-07-14 11:00:00,32.12,32.36,32.03,32.29,83817.0,29.7774,29.9999,29.694,29.935,83817.0
2023-07-14 11:30:00,32.3,32.43,32.2,32.38,67474.0,29.9443,30.0648,29.8516,30.0184,67474.0
2023-07-14 12:00:00,32.4,32.41,32.18,32.19,60122.0,30.037,30.0463,29.833,29.8423,60122.0
2023-07-14 12:30:00,32.2,32.3,32.18,32.29,34243.0,29.8516,29.9443,29.833,29.935,34243.0
2023-07-14 13:00:00,32.29,32.36,32.19,32.29,29008.0,29.935,29.9999,29.8423,29.935,29008.0
2023-07-14 13:30:00,32.3,32.38,32.25,32.33,42199.0,29.9443,30.0184,29.8979,29.9721,42199.0
2023-07-14 14:00:00,32.33,32.38,32.19,32.22,29419.0,29.9721,30.0184,29.8423,29.8701,29419.0
2023-07-14 14:30:00,32.22,32.28,32.16,32.22,30740.0,29.8701,29.9257,29.8145,29.8701,30740.0
2023-07-14 15:00:00,32.21,32.34,32.16,32.32,53596.0,29.8608,29.9814,29.8145,29.9628,53596.0
2023-07-14 15:30:00,32.32,32.33,32.17,32.32,244307.0,29.9628,29.9721,29.8238,29.9628,244307.0
2023-07-17 09:30:00,32.15,32.64,31.96,32.59,38020.0,29.8052,30.2595,29.6291,30.2131,38020.0
2023-07-17 10:00:00,32.62,32.66,32.43,32.46,35799.0,30.2409,30.278,30.0648,30.0926,35799.0
2023-07-17 10:30:00,32.47,32.8,32.47,32.69,53562.0,30.1019,30.4078,30.1019,30.3058,53562.0
2023-07-17 11:00:00,32.69,32.75,32.64,32.69,22450.0,30.3058,30.3615,30.2595,30.3058,22450.0
2023-07-17 11:30:00,32.68,32.96,32.64,32.89,42265.0,30.2966,30.5561,30.2595,30.4912,42265.0
2023-07-17 12:00:00,32.87,32.96,32.85,32.89,28264.0,30.4727,30.5561,30.4542,30.4912,28264.0
2023-07-17 12:30:00,32.88,32.95,32.77,32.78,54767.0,30.482,30.5469,30.38,30.3893,54767.0
2023-07-17 13:00:00,32.77,32.88,32.76,32.86,31910.0,30.38,30.482,30.3707,30.4634,31910.0
2023-07-17 13:30:00,32.86,32.93,32.75,32.79,39879.0,30.4634,30.5283,30.3615,30.3985,39879.0
2023-07-17 14:00:00,32.8,33.0,32.78,32.97,35649.0,30.4078,30.5932,30.3893,30.5654,35649.0
2023-07-17 14:30:00,32.96,32.97,32.84,32.86,43719.0,30.5561,30.5654,30.4449,30.4634,43719.0
2023-07-17 15:00:00,32.86,32.92,32.82,32.88,50856.0,30.4634,30.5191,30.4264,30.482,50856.0
2023-07-17 15:30:00,32.88,32.94,32.83,32.84,217213.0,30.482,30.5376,30.4356,30.4449,217213.0
2023-07-18 09:30:00,32.95,33.85,32.95,33.85,122896.0,30.5469,31.3812,30.5469,31.3812,122896.0
2023-07-18 10:00:00,33.89,34.02,33.69,33.92,74144.0,31.4183,31.5388,31.2329,31.4461,74144.0
2023-07-18 10:30:00,33.91,33.93,33.76,33.84,50823.0,31.4369,31.4554,31.2978,31.372,50823.0
2023-07-18 11:00:00,33.86,34.21,33.86,34.21,45509.0,31.3905,31.715,31.3905,31.715,45509.0
2023-07-18 11:30:00,34.22,34.22,33.87,33.96,47047.0,31.7242,31.7242,31.3998,31.4832,47047.0
2023-07-18 12:00:00,33.98,34.14,33.93,34.1,47104.0,31.5018,31.6501,31.4554,31.613,47104.0
2023-07-18 12:30:00,34.09,34.09,33.95,34.04,31667.0,31.6037,31.6037,31.4739,31.5574,31667.0
2023-07-18 13:00:00,34.04,34.11,33.93,33.95,45538.0,31.5574,31.6223,31.4554,31.4739,45538.0
2023-07-18 13:30:00,33.94,34.02,33.89,33.97,66382.0,31.4647,31.5388,31.4183,31.4925,66382.0
2023-07-18 14:00:00,33.97,34.17,33.96,34.15,69587.0,31.4925,31.6779,31.4832,31.6594,69587.0
2023-07-18 14:30:00,34.15,34.26,34.08,34.23,114012.0,31.6594,31.7613,31.5945,31.7335,114012.0
2023-07-18 15:00:00,34.23,34.34,34.11,34.28,93342.0,31.7335,31.8355,31.6223,31.7799,93342.0
2023-07-18 15:30:00,34.28,34.43,34.23,34.39,233897.0,31.7799,31.9189,31.7335,31.8819,233897.0
2023-07-19 09:30:00,34.5,34.77,34.21,34.77,45035.0,31.9838,32.2341,31.715,32.2341,45035.0
2023-07-19 10:00:00,34.79,34.99,34.72,34.79,70756.0,32.2527,32.4381,32.1878,32.2527,70756.0
2023-07-19 10:30:00,34.81,34.83,34.66,34.72,52476.0,32.2712,32.2898,32.1322,32.1878,52476.0
2023-07-19 11:00:00,34.7,34.72,34.38,34.45,91094.0,32.1692,32.1878,31.8726,31.9375,91094.0
2023-07-19 11:30:00,34.47,34.69,34.44,34.67,81567.0,31.956,32.16,31.9282,32.1414,81567.0
2023-07-19 12:00:00,34.67,34.81,34.63,34.7,65674.0,32.1414,32.2712,32.1043,32.1692,65674.0
2023-07-19 12:30:00,34.7,35.0,34.54,34.96,188783.0,32.1692,32.4474,32.0209,32.4103,188783.0
2023-07-19 13:00:00,34.98,35.09,34.86,34.87,107084.0,32.4288,32.5308,32.3176,32.3268,107084.0
2023-07-19 13:30:00,34.87,34.91,34.74,34.82,48693.0,32.3268,32.3639,32.2063,32.2805,48693.0
2023-07-19 14:00:00,34.83,35.01,34.79,34.95,399785.0,32.2898,32.4566,32.2527,32.401,399785.0
2023-07-19 14:30:00,34.95,35.2,34.93,34.97,397976.0,32.401,32.6328,32.3825,32.4196,397976.0
2023-07-19 15:00:00,34.96,35.11,34.87,35.08,118586.0,32.4103,32.5493,32.3268,32.5215,118586.0
2023-07-19 15:30:00,35.07,35.07,34.88,34.91,295505.0,32.5123,32.5123,32.3361,32.3639,295505.0
2023-07-20 09:30:00,34.81,34.81,33.5,33.67,237895.0,32.2712,32.2712,31.0568,31.2144,237895.0
2023-07-20 10:00:00,33.75,33.89,33.0,33.12,169659.0,31.2885,31.4183,30.5932,30.7045,169659.0
2023-07-20 10:30:00,33.14,33.4,33.11,33.33,165468.0,30.723,30.9641,30.6952,30.8992,165468.0
2023-07-20 11:00:00,33.33,33.61,33.21,33.59,143380.0,30.8992,31.1587,30.7879,31.1402,143380.0
2023-07-20 11:30:00,33.6,33.8,33.37,33.78,103315.0,31.1495,31.3349,30.9362,31.3163,103315.0
2023-07-20 12:00:00,33.8,33.88,33.54,33.64,128167.0,31.3349,31.409,31.0938,31.1866,128167.0
2023-07-20 12:30:00,33.66,33.66,33.37,33.39,123264.0,31.2051,31.2051,30.9362,30.9548,123264.0
2023-07-20 13:00:00,33.38,33.48,33.25,33.34,55697.0,30.9455,31.0382,30.825,30.9084,55697.0
2023-07-20 13:30:00,33.33,33.39,33.22,33.34,41784.0,30.8992,30.9548,30.7972,30.9084,41784.0
2023-07-20 14:00:00,33.34,33.59,33.29,33.47,62567.0,30.9084,31.1402,30.8621,31.0289,62567.0
2023-07-20 14:30:00,33.48,33.65,33.44,33.62,55338.0,31.0382,31.1958,31.0011,31.168,55338.0
2023-07-20 15:00:00,33.63,33.71,33.43,33.52,102702.0,31.1773,31.2514,30.9919,31.0753,102702.0
2023-07-20 15:30:00,33.53,33.66,33.35,33.45,425385.0,31.0846,31.2051,30.9177,31.0104,425385.0
2023-07-21 09:30:00,33.65,33.65,32.35,32.39,123579.0,31.1958,31.1958,29.9906,30.0277,123579.0
2023-07-21 10:00:00,32.4,32.64,32.22,32.29,223677.0,30.037,30.2595,29.8701,29.935,223677.0
2023-07-21 10:30:00,32.24,32.42,32.12,32.25,149282.0,29.8887,30.0555,29.7774,29.8979,149282.0
2023-07-21 11:00:00,32.26,32.39,32.19,32.32,81525.0,29.9072,30.0277,29.8423,29.9628,81525.0
2023-07-21 11:30:00,32.32,32.61,32.32,32.59,81791.0,29.9628,30.2317,29.9628,30.2131,81791.0
2023-07-21 12:00:00,32.58,32.58,32.38,32.47,78791.0,30.2039,30.2039,30.0184,30.1019,78791.0
2023-07-21 12:30:00,32.47,32.58,32.31,32.41,66217.0,30.1019,30.2039,29.9536,30.0463,66217.0
2023-07-21 13:00:00,32.42,32.59,32.4,32.51,45611.0,30.0555,30.2131,30.037,30.139,45611.0
2023-07-21 13:30:00,32.51,32.62,32.5,32.6,55863.0,30.139,30.2409,30.1297,30.2224,55863.0
2023-07-21 14:00:00,32.61,32.66,32.53,32.58,57966.0,30.2317,30.278,30.1575,30.2039,57966.0
2023-07-21 14:30:00,32.59,32.71,32.56,32.64,47287.0,30.2131,30.3244,30.1853,30.2595,47287.0
2023-07-21 15:00:00,32.65,32.68,32.46,32.62,62958.0,30.2688,30.2966,30.0926,30.2409,62958.0
2023-07-21 15:30:00,32.62,32.68,32.46,32.48,306498.0,30.2409,30.2966,30.0926,30.1112,306498.0
2023-07-24 09:30:00,32.4,33.0,32.4,32.74,101237.0,30.037,30.5932,30.037,30.3522,101237.0
2023-07-24 10:00:00,32.75,33.04,32.72,32.91,121696.0,30.3615,30.6303,30.3336,30.5098,121696.0
2023-07-24 10:30:00,32.91,32.97,32.76,32.87,63664.0,30.5098,30.5654,30.3707,30.4727,63664.0
2023-07-24 11:00:00,32.88,33.15,32.85,33.15,97506.0,30.482,30.7323,30.4542,30.7323,97506.0
2023-07-24 11:30:00,33.12,33.21,32.82,33.01,65712.0,30.7045,30.7879,30.4264,30.6025,65712.0
2023-07-24 12:00:00,33.01,33.3,33.0,33.27,150966.0,30.6025,30.8713,30.5932,30.8435,150966.0
2023-07-24 12:30:00,33.28,33.33,33.15,33.27,82192.0,30.8528,30.8992,30.7323,30.8435,82192.0
2023-07-24 13:00:00,33.25,33.31,33.22,33.27,32824.0,30.825,30.8806,30.7972,30.8435,32824.0
2023-07-24 13:30:00,33.28,33.3,33.15,33.16,31615.0,30.8528,30.8713,30.7323,30.7416,31615.0
2023-07-24 14:00:00,33.16,33.24,32.99,33.05,42282.0,30.7416,30.8157,30.584,30.6396,42282.0
2023-07-24 14:30:00,33.03,33.03,32.88,32.91,36340.0,30.621,30.621,30.482,30.5098,36340.0
2023-07-24 15:00:00,32.91,32.98,32.88,32.9,54866.0,30.5098,30.5747,30.482,30.5005,54866.0
2023-07-24 15:30:00,32.88,33.06,32.84,33.05,261522.0,30.482,30.6489,30.4449,30.6396,261522.0
2023-07-25 09:30:00,33.11,33.4,32.89,32.9,88433.0,30.6952,30.9641,30.4912,30.5005,88433.0
2023-07-25 10:00:00,32.92,33.37,32.91,33.35,47213.0,30.5191,30.9362,30.5098,30.9177,47213.0
2023-07-25 10:30:00,33.35,33.5,33.29,33.4,137937.0,30.9177,31.0568,30.8621,30.9641,137937.0
2023-07-25 11:00:00,33.4,33.42,33.03,33.05,75802.0,30.9641,30.9826,30.621,30.6396,75802.0
2023-07-25 11:30:00,33.05,33.18,32.79,32.85,80745.0,30.6396,30.7601,30.3985,30.4542,80745.0
2023-07-25 12:00:00,32.85,32.88,32.69,32.7,67906.0,30.4542,30.482,30.3058,30.3151,67906.0
2023-07-25 12:30:00,32.7,32.95,32.68,32.88,59399.0,30.3151,30.5469,30.2966,30.482,59399.0
2023-07-25 13:00:00,32.88,32.91,32.71,32.84,45069.0,30.482,30.5098,30.3244,30.4449,45069.0
2023-07-25 13:30:00,32.85,33.0,32.84,32.95,58184.0,30.4542,30.5932,30.4449,30.5469,58184.0
2023-07-25 14:00:00,32.95,32.97,32.79,32.83,69589.0,30.5469,30.5654,30.3985,30.4356,69589.0
2023-07-25 14:30:00,32.83,32.98,32.09,32.38,247849.0,30.4356,30.5747,29.7496,30.0184,247849.0
2023-07-25 15:00:00,32.43,32.45,32.05,32.13,217930.0,30.0648,30.0833,29.7125,29.7867,217930.0
2023-07-25 15:30:00,32.14,32.26,32.09,32.14,281651.0,29.7959,29.9072,29.7496,29.7959,281651.0
2023-07-26 09:30:00,32.68,33.82,32.68,33.64,168429.0,30.2966,31.3534,30.2966,31.1866,168429.0
2023-07-26 10:00:00,33.63,33.95,33.63,33.82,154376.0,31.1773,31.4739,31.1773,31.3534,154376.0
2023-07-26 10:30:00,33.83,34.1,33.66,34.01,153170.0,31.3627,31.613,31.2051,31.5296,153170.0
2023-07-26 11:00:00,33.98,34.17,33.98,34.1,102097.0,31.5018,31.6779,31.5018,31.613,102097.0
2023-07-26 11:30:00,34.1,34.3,34.07,34.25,88213.0,31.613,31.7984,31.5852,31.7521,88213.0
2023-07-26 12:00:00,34.25,34.51,34.19,34.49,114339.0,31.7521,31.9931,31.6964,31.9746,114339.0
2023-07-26 12:30:00,34.49,34.57,34.29,34.32,83907.0,31.9746,32.0487,31.7891,31.817,83907.0
2023-07-26 13:00:00,34.3,34.44,34.3,34.3,58845.0,31.7984,31.9282,31.7984,31.7984,58845.0
2023-07-26 13:30:00,34.31,34.35,34.19,34.24,70309.0,31.8077,31.8448,31.6964,31.7428,70309.0
2023-07-26 14:00:00,34.23,34.41,34.18,34.27,79725.0,31.7335,31.9004,31.6872,31.7706,79725.0
2023-07-26 14:30:00,34.27,34.66,34.16,34.53,125497.0,31.7706,32.1322,31.6686,32.0116,125497.0
2023-07-26 15:00:00,34.57,34.65,34.28,34.41,148530.0,32.0487,32.1229,31.7799,31.9004,148530.0
2023-07-26 15:30:00,34.41,34.41,34.02,34.08,578261.0,31.9004,31.9004,31.5388,31.5945,578261.0
2023-07-27 09:30:00,34.41,34.61,33.72,33.95,83015.0,31.9004,32.0858,31.2607,31.4739,83015.0
2023-07-27 10:00:00,33.91,33.96,33.69,33.86,59448.0,31.4369,31.4832,31.2329,31.3905,59448.0
2023-07-27 10:30:00,33.85,34.15,33.63,33.77,45801.0,31.3812,31.6594,31.1773,31.3071,45801.0
2023-07-27 11:00:00,33.76,33.76,33.58,33.67,33693.0,31.2978,31.2978,31.1309,31.2144,33693.0
2023-07-27 11:30:00,33.67,33.68,33.44,33.5,29098.0,31.2144,31.2236,31.0011,31.0568,29098.0
2023-07-27 12:00:00,33.49,33.59,33.38,33.57,44248.0,31.0475,31.1402,30.9455,31.1217,44248.0
2023-07-27 12:30:00,33.58,33.67,33.57,33.63,43408.0,31.1309,31.2144,31.1217,31.1773,43408.0
2023-07-27 13:00:00,33.64,33.64,33.24,33.29,36198.0,31.1866,31.1866,30.8157,30.8621,36198.0
2023-07-27 13:30:00,33.3,33.31,33.08,33.27,45925.0,30.8713,30.8806,30.6674,30.8435,45925.0
2023-07-27 14:00:00,33.27,33.28,33.03,33.03,24815.0,30.8435,30.8528,30.621,30.621,24815.0
2023-07-27 14:30:00,33.04,33.27,32.98,33.12,61866.0,30.6303,30.8435,30.5747,30.7045,61866.0
2023-07-27 15:00:00,33.09,33.14,32.88,32.9,85942.0,30.6767,30.723,30.482,30.5005,85942.0
2023-07-27 15:30:00,32.92,33.04,32.81,32.98,243597.0,30.5191,30.6303,30.4171,30.5747,243597.0
2023-07-28 09:30:00,33.6,33.62,33.06,33.51,33541.0,31.1495,31.168,30.6489,31.066,33541.0
2023-07-28 10:00:00,33.51,33.65,33.39,33.48,33259.0,31.066,31.1958,30.9548,31.0382,33259.0
2023-07-28 10:30:00,33.5,33.65,33.44,33.53,27851.0,31.0568,31.1958,31.0011,31.0846,27851.0
2023-07-28 11:00:00,33.55,33.65,33.49,33.64,28651.0,31.1031,31.1958,31.0475,31.1866,28651.0
2023-07-28 11:30:00,33.61,33.66,33.57,33.6,20040.0,31.1587,31.2051,31.1217,31.1495,20040.0
2023-07-28 12:00:00,33.6,33.71,33.48,33.71,17161.0,31.1495,31.2514,31.0382,31.2514,17161.0
2023-07-28 12:30:00,33.72,33.78,33.62,33.66,31180.0,31.2607,31.3163,31.168,31.2051,31180.0
2023-07-28 13:00:00,33.64,33.64,33.55,33.58,13530.0,31.1866,31.1866,31.1031,31.1309,13530.0
2023-07-28 13:30:00,33.58,33.58,33.41,33.57,21289.0,31.1309,31.1309,30.9733,31.1217,21289.0
2023-07-28 14:00:00,33.6,33.62,33.55,33.58,19099.0,31.1495,31.168,31.1031,31.1309,19099.0
2023-07-28 14:30:00,33.58,33.68,33.58,33.66,28219.0,31.1309,31.2236,31.1309,31.2051,28219.0
2023-07-28 15:00:00,33.66,33.74,33.63,33.68,38201.0,31.2051,31.2793,31.1773,31.2236,38201.0
2023-07-28 15:30:00,33.68,33.86,33.67,33.84,222363.0,31.2236,31.3905,31.2144,31.372,222363.0
2023-07-31 09:30:00,33.84,34.06,33.59,33.97,47499.0,31.372,31.5759,31.1402,31.4925,47499.0
2023-07-31 10:00:00,34.0,34.12,33.87,33.89,23206.0,31.5203,31.6315,31.3998,31.4183,23206.0
2023-07-31 10:30:00,33.88,33.88,33.59,33.67,24053.0,31.409,31.409,31.1402,31.2144,24053.0
2023-07-31 11:00:00,33.7,33.72,33.6,33.69,14728.0,31.2422,31.2607,31.1495,31.2329,14728.0
2023-07-31 11:30:00,33.72,33.73,33.62,33.62,15087.0,31.2607,31.27,31.168,31.168,15087.0
2023-07-31 12:00:00,33.63,33.66,33.54,33.64,14753.0,31.1773,31.2051,31.0938,31.1866,14753.0
2023-07-31 12:30:00,33.64,33.65,33.53,33.59,13856.0,31.1866,31.1958,31.0846,31.1402,13856.0
2023-07-31 13:00:00,33.58,33.61,33.49,33.57,18458.0,31.1309,31.1587,31.0475,31.1217,18458.0
2023-07-31 13:30:00,33.57,33.6,33.51,33.56,40033.0,31.1217,31.1495,31.066,31.1124,40033.0
2023-07-31 14:00:00,33.55,33.55,33.46,33.47,14668.0,31.1031,31.1031,31.0197,31.0289,14668.0
2023-07-31 14:30:00,33.48,33.58,33.48,33.57,21203.0,31.0382,31.1309,31.0382,31.1217,21203.0
2023-07-31 15:00:00,33.58,33.67,33.54,33.64,15224.0,31.1309,31.2144,31.0938,31.1866,15224.0
2023-07-31 15:30:00,33.65,33.9,33.57,33.9,157274.0,31.1958,31.4276,31.1217,31.4276,157274.0
2023-08-01 09:30:00,33.7,33.7,33.12,33.59,49728.0,31.2422,31.2422,30.7045,31.1402,49728.0
2023-08-01 10:00:00,33.53,33.62,32.94,32.94,48491.0,31.0846,31.168,30.5376,30.5376,48491.0
2023-08-01 10:30:00,32.89,33.06,32.81,32.94,42029.0,30.4912,30.6489,30.4171,30.5376,42029.0
2023-08-01 11:00:00,32.95,33.02,32.83,32.86,41874.0,30.5469,30.6118,30.4356,30.4634,41874.0
2023-08-01 11:30:00,32.88,33.03,32.87,32.97,29814.0,30.482,30.621,30.4727,30.5654,29814.0
2023-08-01 12:00:00,32.95,32.99,32.9,32.97,17347.0,30.5469,30.584,30.5005,30.5654,17347.0
2023-08-01 12:30:00,32.97,33.03,32.96,33.01,23615.0,30.5654,30.621,30.5561,30.6025,23615.0
2023-08-01 13:00:00,33.02,33.05,32.9,33.02,23687.0,30.6118,30.6396,30.5005,30.6118,23687.0
2023-08-01 13:30:00,33.03,33.06,32.94,32.95,21995.0,30.621,30.6489,30.5376,30.5469,21995.0
2023-08-01 14:00:00,32.96,33.05,32.9,32.94,26900.0,30.5561,30.6396,30.5005,30.5376,26900.0
2023-08-01 14:30:00,32.95,33.03,32.92,33.01,22517.0,30.5469,30.621,30.5191,30.6025,22517.0
2023-08-01 15:00:00,33.02,33.08,33.01,33.02,30578.0,30.6118,30.6674,30.6025,30.6118,30578.0
2023-08-01 15:30:00,33.02,33.18,32.96,33.16,229720.0,30.6118,30.7601,30.5561,30.7416,229720.0
2023-08-02 09:30:00,32.59,33.05,32.36,32.76,60348.0,30.2131,30.6396,29.9999,30.3707,60348.0
2023-08-02 10:00:00,32.79,32.95,32.67,32.9,99441.0,30.3985,30.5469,30.2873,30.5005,99441.0
2023-08-02 10:30:00,32.86,32.98,32.42,32.45,43855.0,30.4634,30.5747,30.0555,30.0833,43855.0
2023-08-02 11:00:00,32.43,32.62,32.33,32.62,33769.0,30.0648,30.2409,29.9721,30.2409,33769.0
2023-08-02 11:30:00,32.61,32.73,32.57,32.71,33377.0,30.2317,30.3429,30.1946,30.3244,33377.0
2023-08-02 12:00:00,32.72,32.81,32.58,32.8,30158.0,30.3336,30.4171,30.2039,30.4078,30158.0
2023-08-02 12:30:00,32.8,32.95,32.78,32.82,38944.0,30.4078,30.5469,30.3893,30.4264,38944.0
2023-08-02 13:00:00,32.83,32.89,32.81,32.86,33951.0,30.4356,30.4912,30.4171,30.4634,33951.0
2023-08-02 13:30:00,32.86,32.97,32.86,32.97,33541.0,30.4634,30.5654,30.4634,30.5654,33541.0
2023-08-02 14:00:00,32.95,33.03,32.92,32.98,28290.0,30.5469,30.621,30.5191,30.5747,28290.0
2023-08-02 14:30:00,33.0,33.01,32.88,32.98,36017.0,30.5932,30.6025,30.482,30.5747,36017.0
2023-08-02 15:00:00,32.99,33.05,32.91,32.92,39704.0,30.584,30.6396,30.5098,30.5191,39704.0
2023-08-02 15:30:00,32.93,33.17,32.91,33.02,270573.0,30.5283,30.7508,30.5098,30.6118,270573.0
2023-08-03 09:30:00,33.04,33.18,32.71,32.77,39582.0,30.6303,30.7601,30.3244,30.38,39582.0
2023-08-03 10:00:00,32.74,32.91,32.69,32.73,40307.0,30.3522,30.5098,30.3058,30.3429,40307.0
2023-08-03 10:30:00,32.71,33.07,32.68,33.07,21882.0,30.3244,30.6581,30.2966,30.6581,21882.0
2023-08-03 11:00:00,33.05,33.23,33.03,33.21,14660.0,30.6396,30.8065,30.621,30.7879,14660.0
2023-08-03 11:30:00,33.23,33.25,33.12,33.2,17716.0,30.8065,30.825,30.7045,30.7786,17716.0
2023-08-03 12:00:00,33.19,33.34,33.15,33.3,14894.0,30.7694,30.9084,30.7323,30.8713,14894.0
2023-08-03 12:30:00,33.33,33.46,33.3,33.46,15668.0,30.8992,31.0197,30.8713,31.0197,15668.0
2023-08-03 13:00:00,33.46,33.63,33.45,33.6,32486.0,31.0197,31.1773,31.0104,31.1495,32486.0
2023-08-03 13:30:00,33.61,33.62,33.44,33.53,26319.0,31.1587,31.168,31.0011,31.0846,26319.0
2023-08-03 14:00:00,33.53,33.59,33.5,33.57,13174.0,31.0846,31.1402,31.0568,31.1217,13174.0
2023-08-03 14:30:00,33.57,33.58,33.45,33.55,20936.0,31.1217,31.1309,31.0104,31.1031,20936.0
2023-08-03 15:00:00,33.57,33.59,33.45,33.5,27111.0,31.1217,31.1402,31.0104,31.0568,27111.0
2023-08-03 15:30:00,33.5,33.61,33.47,33.6,146758.0,31.0568,31.1587,31.0289,31.1495,146758.0
2023-08-04 09:30:00,33.4,34.05,33.33,33.94,70637.0,30.9641,31.5666,30.8992,31.4647,70637.0
2023-08-04 10:00:00,33.89,34.17,33.77,34.06,50701.0,31.4183,31.6779,31.3071,31.5759,50701.0
2023-08-04 10:30:00,34.06,34.13,33.95,34.1,92956.0,31.5759,31.6408,31.4739,31.613,92956.0
2023-08-04 11:00:00,34.12,34.14,33.94,34.04,29946.0,31.6315,31.6501,31.4647,31.5574,29946.0
2023-08-04 11:30:00,34.06,34.06,33.94,34.04,39502.0,31.5759,31.5759,31.4647,31.5574,39502.0
2023-08-04 12:00:00,34.07,34.13,33.99,34.13,36259.0,31.5852,31.6408,31.511,31.6408,36259.0
2023-08-04 12:30:00,34.13,34.26,34.07,34.22,20123.0,31.6408,31.7613,31.5852,31.7242,20123.0
2023-08-04 13:00:00,34.23,34.24,34.05,34.07,22300.0,31.7335,31.7428,31.5666,31.5852,22300.0
2023-08-04 13:30:00,34.06,34.2,34.03,34.04,39594.0,31.5759,31.7057,31.5481,31.5574,39594.0
2023-08-04 14:00:00,34.03,34.03,33.81,33.86,33465.0,31.5481,31.5481,31.3442,31.3905,33465.0
2023-08-04 14:30:00,33.84,33.87,33.56,33.71,104183.0,31.372,31.3998,31.1124,31.2514,104183.0
2023-08-04 15:00:00,33.7,33.73,33.56,33.63,49760.0,31.2422,31.27,31.1124,31.1773,49760.0
2023-08-04 15:30:00,33.63,33.81,33.57,33.8,248329.0,31.1773,31.3442,31.1217,31.3349,248329.0
2023-08-07 09:30:00,33.81,34.21,33.62,33.66,43111.0,31.3442,31.715,31.168,31.2051,43111.0
2023-08-07 10:00:00,33.68,33.98,33.52,33.93,102403.0,31.2236,31.5018,31.0753,31.4554,102403.0
2023-08-07 10:30:00,33.92,34.08,33.89,34.06,30311.0,31.4461,31.5945,31.4183,31.5759,30311.0
2023-08-07 11:00:00,34.06,34.18,34.02,34.08,39298.0,31.5759,31.6872,31.5388,31.5945,39298.0
2023-08-07 11:30:00,34.06,34.1,33.96,34.07,18180.0,31.5759,31.613,31.4832,31.5852,18180.0
2023-08-07 12:00:00,34.07,34.13,34.05,34.12,21485.0,31.5852,31.6408,31.5666,31.6315,21485.0
2023-08-07 12:30:00,34.12,34.2,34.08,34.1,22186.0,31.6315,31.7057,31.5945,31.613,22186.0
2023-08-07 13:00:00,34.11,34.17,34.08,34.14,28595.0,31.6223,31.6779,31.5945,31.6501,28595.0
2023-08-07 13:30:00,34.15,34.15,34.0,34.02,30046.0,31.6594,31.6594,31.5203,31.5388,30046.0
2023-08-07 14:00:00,34.05,34.12,34.03,34.08,31040.0,31.5666,31.6315,31.5481,31.5945,31040.0
2023-08-07 14:30:00,34.07,34.15,34.05,34.05,21611.0,31.5852,31.6594,31.5666,31.5666,21611.0
2023-08-07 15:00:00,34.07,34.1,33.89,33.93,31049.0,31.5852,31.613,31.4183,31.4554,31049.0
2023-08-07 15:30:00,33.93,34.19,33.93,34.14,146200.0,31.4554,31.6964,31.4554,31.6501,146200.0
2023-08-08 09:30:00,32.97,33.15,32.36,32.9,63007.0,30.5654,30.7323,29.9999,30.5005,63007.0
2023-08-08 10:00:00,32.86,33.05,32.71,32.9,49576.0,30.4634,30.6396,30.3244,30.5005,49576.0
2023-08-08 10:30:00,32.9,33.04,32.66,33.01,29783.0,30.5005,30.6303,30.278,30.6025,29783.0
2023-08-08 11:00:00,32.98,33.1,32.86,33.09,27080.0,30.5747,30.6859,30.4634,30.6767,27080.0
2023-08-08 11:30:00,33.08,33.2,33.02,33.04,25560.0,30.6674,30.7786,30.6118,30.6303,25560.0
2023-08-08 12:00:00,33.03,33.18,33.0,33.06,33258.0,30.621,30.7601,30.5932,30.6489,33258.0
2023-08-08 12:30:00,33.07,33.21,33.07,33.17,20670.0,30.6581,30.7879,30.6581,30.7508,20670.0
2023-08-08 13:00:00,33.18,33.36,33.18,33.36,26019.0,30.7601,30.927,30.7601,30.927,26019.0
2023-08-08 13:30:00,33.35,33.52,33.32,33.52,20816.0,30.9177,31.0753,30.8899,31.0753,20816.0
2023-08-08 14:00:00,33.52,33.58,33.45,33.47,31828.0,31.0753,31.1309,31.0104,31.0289,31828.0
2023-08-08 14:30:00,33.48,33.61,33.44,33.6,39287.0,31.0382,31.1587,31.0011,31.1495,39287.0
2023-08-08 15:00:00,33.6,33.7,33.58,33.68,31701.0,31.1495,31.2422,31.1309,31.2236,31701.0
2023-08-08 15:30:00,33.69,33.79,33.62,33.74,198811.0,31.2329,31.3256,31.168,31.2793,198811.0
2023-08-09 09:30:00,33.47,33.53,33.17,33.36,38064.0,31.0289,31.0846,30.7508,30.927,38064.0
2023-08-09 10:00:00,33.42,33.54,33.28,33.39,56583.0,30.9826,31.0938,30.8528,30.9548,56583.0
2023-08-09 10:30:00,33.39,33.52,33.23,33.23,43179.0,30.9548,31.0753,30.8065,30.8065,43179.0
2023-08-09 11:00:00,33.25,33.25,32.97,33.1,53114.0,30.825,30.825,30.5654,30.6859,53114.0
2023-08-09 11:30:00,33.09,33.12,32.87,32.9,31216.0,30.6767,30.7045,30.4727,30.5005,31216.0
2023-08-09 12:00:00,32.87,32.97,32.81,32.96,25850.0,30.4727,30.5654,30.4171,30.5561,25850.0
2023-08-09 12:30:00,32.94,33.04,32.91,33.0,14350.0,30.5376,30.6303,30.5098,30.5932,14350.0
2023-08-09 13:00:00,32.99,33.13,32.98,33.13,12588.0,30.584,30.7137,30.5747,30.7137,12588.0
2023-08-09 13:30:00,33.13,33.18,33.12,33.14,13047.0,30.7137,30.7601,30.7045,30.723,13047.0
2023-08-09 14:00:00,33.14,33.27,33.14,33.23,25186.0,30.723,30.8435,30.723,30.8065,25186.0
2023-08-09 14:30:00,33.25,33.29,33.19,33.24,19792.0,30.825,30.8621,30.7694,30.8157,19792.0
2023-08-09 15:00:00,33.23,33.26,33.1,33.2,45358.0,30.8065,30.8343,30.6859,30.7786,45358.0
2023-08-09 15:30:00,33.21,33.25,32.97,33.01,166791.0,30.7879,30.825,30.5654,30.6025,166791.0
2023-08-10 09:30:00,33.42,33.84,33.14,33.83,129056.0,30.9826,31.372,30.723,31.3627,129056.0
2023-08-10 10:00:00,33.83,33.93,33.53,33.53,66677.0,31.3627,31.4554,31.0846,31.0846,66677.0
2023-08-10 10:30:00,33.51,33.62,33.32,33.56,68524.0,31.066,31.168,30.8899,31.1124,68524.0
2023-08-10 11:00:00,33.55,33.66,33.44,33.57,19769.0,31.1031,31.2051,31.0011,31.1217,19769.0
2023-08-10 11:30:00,33.58,33.58,33.33,33.46,38723.0,31.1309,31.1309,30.8992,31.0197,38723.0
2023-08-10 12:00:00,33.45,33.49,33.16,33.25,17481.0,31.0104,31.0475,30.7416,30.825,17481.0
2023-08-10 12:30:00,33.21,33.39,33.2,33.23,33604.0,30.7879,30.9548,30.7786,30.8065,33604.0
2023-08-10 13:00:00,33.21,33.31,33.19,33.28,25864.0,30.7879,30.8806,30.7694,30.8528,25864.0
2023-08-10 13:30:00,33.28,33.37,33.21,33.3,38186.0,30.8528,30.9362,30.7879,30.8713,38186.0
2023-08-10 14:00:00,33.31,33.5,33.3,33.42,28850.0,30.8806,31.0568,30.8713,30.9826,28850.0
2023-08-10 14:30:00,33.43,33.55,33.34,33.53,15196.0,30.9919,31.1031,30.9084,31.0846,15196.0
2023-08-10 15:00:00,33.53,33.53,33.34,33.36,38454.0,31.0846,31.0846,30.9084,30.927,38454.0
2023-08-10 15:30:00,33.35,33.45,33.33,33.4,147556.0,30.9177,31.0104,30.8992,30.9641,147556.0
2023-08-11 09:30:00,32.99,33.35,32.96,33.26,48670.0,30.584,30.9177,30.5561,30.8343,48670.0
2023-08-11 10:00:00,33.27,33.51,33.18,33.47,35127.0,30.8435,31.066,30.7601,31.0289,35127.0
2023-08-11 10:30:00,33.47,33.59,33.41,33.48,16134.0,31.0289,31.1402,30.9733,31.0382,16134.0
2023-08-11 11:00:00,33.48,33.56,33.42,33.48,13049.0,31.0382,31.1124,30.9826,31.0382,13049.0
2023-08-11 11:30:00,33.48,33.53,33.39,33.53,32852.0,31.0382,31.0846,30.9548,31.0846,32852.0
2023-08-11 12:00:00,33.56,33.56,33.43,33.44,19612.0,31.1124,31.1124,30.9919,31.0011,19612.0
2023-08-11 12:30:00,33.45,33.51,33.38,33.43,7600.0,31.0104,31.066,30.9455,30.9919,7600.0
2023-08-11 13:00:00,33.45,33.58,33.45,33.57,17097.0,31.0104,31.1309,31.0104,31.1217,17097.0
2023-08-11 13:30:00,33.58,33.6,33.45,33.48,15056.0,31.1309,31.1495,31.0104,31.0382,15056.0
2023-08-11 14:00:00,33.48,33.55,33.43,33.51,18680.0,31.0382,31.1031,30.9919,31.066,18680.0
2023-08-11 14:30:00,33.52,33.54,33.45,33.47,16933.0,31.0753,31.0938,31.0104,31.0289,16933.0
2023-08-11 15:00:00,33.47,33.5,33.4,33.46,19325.0,31.0289,31.0568,30.9641,31.0197,19325.0
2023-08-11 15:30:00,33.45,33.51,33.41,33.5,190002.0,31.0104,31.066,30.9733,31.0568,190002.0
2023-08-14 09:30:00,33.13,33.26,32.78,32.83,75511.0,30.7137,30.8343,30.3893,30.4356,75511.0
2023-08-14 10:00:00,32.84,32.99,32.8,32.89,46662.0,30.4449,30.584,30.4078,30.4912,46662.0
2023-08-14 10:30:00,32.89,33.02,32.8,32.98,23674.0,30.4912,30.6118,30.4078,30.5747,23674.0
2023-08-14 11:00:00,32.95,32.96,32.78,32.92,28521.0,30.5469,30.5561,30.3893,30.5191,28521.0
2023-08-14 11:30:00,32.92,33.18,32.91,33.1,59962.0,30.5191,30.7601,30.5098,30.6859,59962.0
2023-08-14 12:00:00,33.11,33.17,33.04,33.06,28471.0,30.6952,30.7508,30.6303,30.6489,28471.0
2023-08-14 12:30:00,33.07,33.13,33.03,33.03,14619.0,30.6581,30.7137,30.621,30.621,14619.0
2023-08-14 13:00:00,33.04,33.1,32.99,33.05,10139.0,30.6303,30.6859,30.584,30.6396,10139.0
2023-08-14 13:30:00,33.06,33.1,33.01,33.04,10495.0,30.6489,30.6859,30.6025,30.6303,10495.0
2023-08-14 14:00:00,33.04,33.04,32.9,32.91,11996.0,30.6303,30.6303,30.5005,30.5098,11996.0
2023-08-14 14:30:00,32.92,32.95,32.82,32.94,35016.0,30.5191,30.5469,30.4264,30.5376,35016.0
2023-08-14 15:00:00,32.94,32.95,32.75,32.77,30155.0,30.5376,30.5469,30.3615,30.38,30155.0
2023-08-14 15:30:00,32.76,32.77,32.67,32.68,218783.0,30.3707,30.38,30.2873,30.2966,218783.0
2023-08-15 09:30:00,32.08,32.29,31.69,31.93,57761.0,29.7403,29.935,29.3788,29.6013,57761.0
2023-08-15 10:00:00,31.93,31.95,31.62,31.65,24371.0,29.6013,29.6198,29.3139,29.3417,24371.0
2023-08-15 10:30:00,31.66,31.75,31.58,31.69,42379.0,29.351,29.4344,29.2768,29.3788,42379.0
2023-08-15 11:00:00,31.66,31.88,31.66,31.77,54597.0,29.351,29.5549,29.351,29.4529,54597.0
2023-08-15 11:30:00,31.75,31.85,31.63,31.73,46029.0,29.4344,29.5271,29.3231,29.4159,46029.0
2023-08-15 12:00:00,31.74,31.81,31.65,31.71,24139.0,29.4251,29.49,29.3417,29.3973,24139.0
2023-08-15 12:30:00,31.68,31.68,31.5,31.6,27653.0,29.3695,29.3695,29.2026,29.2953,27653.0
2023-08-15 13:00:00,31.58,31.62,31.56,31.57,19640.0,29.2768,29.3139,29.2583,29.2675,19640.0
2023-08-15 13:30:00,31.56,31.56,31.4,31.5,21346.0,29.2583,29.2583,29.1099,29.2026,21346.0
2023-08-15 14:00:00,31.5,31.58,31.49,31.53,29498.0,29.2026,29.2768,29.1934,29.2304,29498.0
2023-08-15 14:30:00,31.53,31.63,31.53,31.6,31706.0,29.2304,29.3231,29.2304,29.2953,31706.0
2023-08-15 15:00:00,31.6,31.63,31.27,31.27,37115.0,29.2953,29.3231,28.9894,28.9894,37115.0
2023-08-15 15:30:00,31.28,31.6,31.25,31.57,186789.0,28.9987,29.2953,28.9709,29.2675,186789.0
2023-08-16 09:30:00,31.5,31.67,31.41,31.45,25695.0,29.2026,29.3602,29.1192,29.1563,25695.0
2023-08-16 10:00:00,31.46,31.5,31.16,31.18,23435.0,29.1655,29.2026,28.8874,28.906,23435.0
2023-08-16 10:30:00,31.22,31.26,31.09,31.24,43057.0,28.943,28.9801,28.8225,28.9616,43057.0
2023-08-16 11:00:00,31.23,31.24,31.09,31.16,30603.0,28.9523,28.9616,28.8225,28.8874,30603.0
2023-08-16 11:30:00,31.15,31.22,31.13,31.21,21791.0,28.8782,28.943,28.8596,28.9338,21791.0
2023-08-16 12:00:00,31.2,31.28,31.14,31.24,21153.0,28.9245,28.9987,28.8689,28.9616,21153.0
2023-08-16 12:30:00,31.22,31.23,31.14,31.22,41436.0,28.943,28.9523,28.8689,28.943,41436.0
2023-08-16 13:00:00,31.23,31.23,31.07,31.07,30172.0,28.9523,28.9523,28.804,28.804,30172.0
2023-08-16 13:30:00,31.07,31.13,30.95,31.12,63349.0,28.804,28.8596,28.6927,28.8503,63349.0
2023-08-16 14:00:00,31.1,31.1,30.94,30.98,66461.0,28.8318,28.8318,28.6835,28.7206,66461.0
2023-08-16 14:30:00,30.97,31.07,30.9,30.97,59043.0,28.7113,28.804,28.6464,28.7113,59043.0
2023-08-16 15:00:00,30.97,31.0,30.79,30.91,59669.0,28.7113,28.7391,28.5444,28.6557,59669.0
2023-08-16 15:30:00,30.92,31.09,30.91,30.98,176818.0,28.6649,28.8225,28.6557,28.7206,176818.0
2023-08-17 09:30:00,31.12,31.34,30.85,30.92,40285.0,28.8503,29.0543,28.6,28.6649,40285.0
2023-08-17 10:00:00,30.93,31.07,30.92,31.01,24702.0,28.6742,28.804,28.6649,28.7484,24702.0
2023-08-17 10:30:00,31.0,31.05,30.9,31.02,33782.0,28.7391,28.7854,28.6464,28.7576,33782.0
2023-08-17 11:00:00,31.01,31.12,30.97,31.09,37662.0,28.7484,28.8503,28.7113,28.8225,37662.0
2023-08-17 11:30:00,31.08,31.1,30.84,30.95,30268.0,28.8133,28.8318,28.5908,28.6927,30268.0
2023-08-17 12:00:00,30.94,31.07,30.9,31.05,40106.0,28.6835,28.804,28.6464,28.7854,40106.0
2023-08-17 12:30:00,31.06,31.06,30.96,31.03,36887.0,28.7947,28.7947,28.702,28.7669,36887.0
2023-08-17 13:00:00,31.03,31.03,30.88,30.89,19257.0,28.7669,28.7669,28.6278,28.6371,19257.0
2023-08-17 13:30:00,30.88,30.91,30.79,30.81,23629.0,28.6278,28.6557,28.5444,28.5629,23629.0
2023-08-17 14:00:00,30.8,30.83,30.76,30.82,33206.0,28.5537,28.5815,28.5166,28.5722,33206.0
2023-08-17 14:30:00,30.82,30.84,30.61,30.66,80766.0,28.5722,28.5908,28.3775,28.4239,80766.0
2023-08-17 15:00:00,30.65,30.78,30.65,30.76,43021.0,28.4146,28.5351,28.4146,28.5166,43021.0
2023-08-17 15:30:00,30.76,30.96,30.7,30.87,252299.0,28.5166,28.702,28.461,28.6186,252299.0
2023-08-18 09:30:00,30.62,31.02,30.54,30.88,26814.0,28.3868,28.7576,28.3126,28.6278,26814.0
2023-08-18 10:00:00,30.83,30.86,30.61,30.65,19404.0,28.5815,28.6093,28.3775,28.4146,19404.0
2023-08-18 10:30:00,30.63,30.92,30.63,30.92,31361.0,28.3961,28.6649,28.3961,28.6649,31361.0
2023-08-18 11:00:00,30.9,31.06,30.88,30.97,19567.0,28.6464,28.7947,28.6278,28.7113,19567.0
2023-08-18 11:30:00,30.98,31.1,30.96,31.03,16575.0,28.7206,28.8318,28.702,28.7669,16575.0
2023-08-18 12:00:00,31.03,31.1,30.9,30.93,15837.0,28.7669,28.8318,28.6464,28.6742,15837.0
2023-08-18 12:30:00,30.93,31.01,30.91,30.94,18581.0,28.6742,28.7484,28.6557,28.6835,18581.0
2023-08-18 13:00:00,30.92,30.95,30.82,30.89,15057.0,28.6649,28.6927,28.5722,28.6371,15057.0
2023-08-18 13:30:00,30.89,30.96,30.88,30.93,17206.0,28.6371,28.702,28.6278,28.6742,17206.0
2023-08-18 14:00:00,30.93,30.97,30.88,30.88,13418.0,28.6742,28.7113,28.6278,28.6278,13418.0
2023-08-18 14:30:00,30.89,30.91,30.79,30.81,31907.0,28.6371,28.6557,28.5444,28.5629,31907.0
2023-08-18 15:00:00,30.8,30.95,30.78,30.95,32032.0,28.5537,28.6927,28.5351,28.6927,32032.0
2023-08-18 15:30:00,30.94,31.1,30.92,30.96,114546.0,28.6835,28.8318,28.6649,28.702,114546.0
2023-08-21 09:30:00,31.0,31.2,30.72,30.83,26311.0,28.7391,28.9245,28.4795,28.5815,26311.0
2023-08-21 10:00:00,30.84,30.84,30.57,30.59,29849.0,28.5908,28.5908,28.3405,28.359,29849.0
2023-08-21 10:30:00,30.59,30.62,30.48,30.61,32664.0,28.359,28.3868,28.257,28.3775,32664.0
2023-08-21 11:00:00,30.6,30.68,30.35,30.36,77034.0,28.3683,28.4424,28.1365,28.1458,77034.0
2023-08-21 11:30:00,30.35,30.45,30.32,30.43,28402.0,28.1365,28.2292,28.1087,28.2107,28402.0
2023-08-21 12:00:00,30.43,30.43,30.29,30.34,21660.0,28.2107,28.2107,28.0809,28.1272,21660.0
2023-08-21 12:30:00,30.34,30.42,30.3,30.39,52402.0,28.1272,28.2014,28.0901,28.1736,52402.0
2023-08-21 13:00:00,30.39,30.49,30.38,30.49,9906.0,28.1736,28.2663,28.1643,28.2663,9906.0
2023-08-21 13:30:00,30.48,30.6,30.43,30.59,23071.0,28.257,28.3683,28.2107,28.359,23071.0
2023-08-21 14:00:00,30.59,30.66,30.57,30.64,17251.0,28.359,28.4239,28.3405,28.4053,17251.0
2023-08-21 14:30:00,30.63,30.71,30.63,30.67,21709.0,28.3961,28.4702,28.3961,28.4332,21709.0
2023-08-21 15:00:00,30.68,30.82,30.68,30.81,29635.0,28.4424,28.5722,28.4424,28.5629,29635.0
2023-08-21 15:30:00,30.8,30.94,30.78,30.85,135161.0,28.5537,28.6835,28.5351,28.6,135161.0
2023-08-22 09:30:00,30.76,30.99,30.55,30.59,33741.0,28.5166,28.7298,28.3219,28.359,33741.0
2023-08-22 10:00:00,30.59,30.59,30.22,30.27,46578.0,28.359,28.359,28.016,28.0623,46578.0
2023-08-22 10:30:00,30.27,30.27,29.98,30.03,30274.0,28.0623,28.0623,27.7935,27.8398,30274.0
2023-08-22 11:00:00,30.03,30.06,29.83,30.03,26294.0,27.8398,27.8676,27.6544,27.8398,26294.0
2023-08-22 11:30:00,30.04,30.21,29.99,30.04,27590.0,27.8491,28.0067,27.8028,27.8491,27590.0
2023-08-22 12:00:00,30.04,30.05,29.83,29.9,32438.0,27.8491,27.8584,27.6544,27.7193,32438.0
2023-08-22 12:30:00,29.89,29.9,29.82,29.84,21850.0,27.71,27.7193,27.6452,27.6637,21850.0
2023-08-22 13:00:00,29.83,29.83,29.64,29.79,38432.0,27.6544,27.6544,27.4783,27.6173,38432.0
2023-08-22 13:30:00,29.81,29.87,29.72,29.8,23224.0,27.6359,27.6915,27.5524,27.6266,23224.0
2023-08-22 14:00:00,29.78,29.83,29.74,29.81,21497.0,27.6081,27.6544,27.571,27.6359,21497.0
2023-08-22 14:30:00,29.82,29.82,29.7,29.74,46324.0,27.6452,27.6452,27.5339,27.571,46324.0
2023-08-22 15:00:00,29.76,29.87,29.76,29.79,34116.0,27.5895,27.6915,27.5895,27.6173,34116.0
2023-08-22 15:30:00,29.8,29.81,29.68,29.75,120721.0,27.6266,27.6359,27.5154,27.5803,120721.0
2023-08-23 09:30:00,29.64,29.92,29.43,29.76,47509.0,27.4783,27.7379,27.2836,27.5895,47509.0
2023-08-23 10:00:00,29.8,29.84,29.72,29.78,49852.0,27.6266,27.6637,27.5524,27.6081,49852.0
2023-08-23 10:30:00,29.79,29.89,29.68,29.88,97168.0,27.6173,27.71,27.5154,27.7008,97168.0
2023-08-23 11:00:00,29.88,30.11,29.76,30.05,377889.0,27.7008,27.914,27.5895,27.8584,377889.0
2023-08-23 11:30:00,30.05,30.16,29.96,29.97,34258.0,27.8584,27.9604,27.7749,27.7842,34258.0
2023-08-23 12:00:00,29.98,30.06,29.96,30.03,14015.0,27.7935,27.8676,27.7749,27.8398,14015.0
2023-08-23 12:30:00,30.04,30.13,30.0,30.09,39080.0,27.8491,27.9325,27.812,27.8955,39080.0
2023-08-23 13:00:00,30.11,30.25,30.1,30.25,10360.0,27.914,28.0438,27.9047,28.0438,10360.0
2023-08-23 13:30:00,30.25,30.26,30.16,30.23,14553.0,28.0438,28.0531,27.9604,28.0253,14553.0
2023-08-23 14:00:00,30.22,30.26,30.16,30.24,16893.0,28.016,28.0531,27.9604,28.0345,16893.0
2023-08-23 14:30:00,30.24,30.28,30.21,30.26,13849.0,28.0345,28.0716,28.0067,28.0531,13849.0
2023-08-23 15:00:00,30.28,30.35,30.25,30.28,18593.0,28.0716,28.1365,28.0438,28.0716,18593.0
2023-08-23 15:30:00,30.27,30.44,30.24,30.41,165346.0,28.0623,28.2199,28.0345,28.1921,165346.0
2023-08-24 09:30:00,30.39,30.82,30.14,30.8,61427.0,28.1736,28.5722,27.9418,28.5537,61427.0
2023-08-24 10:00:00,30.8,30.82,30.56,30.71,41058.0,28.5537,28.5722,28.3312,28.4702,41058.0
2023-08-24 10:30:00,30.71,30.92,30.65,30.78,52759.0,28.4702,28.6649,28.4146,28.5351,52759.0
2023-08-24 11:00:00,30.74,30.75,30.49,30.52,41131.0,28.4981,28.5073,28.2663,28.2941,41131.0
2023-08-24 11:30:00,30.51,30.51,30.37,30.4,58203.0,28.2848,28.2848,28.155,28.1829,58203.0
2023-08-24 12:00:00,30.41,30.64,30.41,30.6,25094.0,28.1921,28.4053,28.1921,28.3683,25094.0
2023-08-24 12:30:00,30.59,30.68,30.49,30.49,13575.0,28.359,28.4424,28.2663,28.2663,13575.0
2023-08-24 13:00:00,30.53,30.53,30.46,30.51,15807.0,28.3034,28.3034,28.2385,28.2848,15807.0
2023-08-24 13:30:00,30.51,30.7,30.51,30.67,19744.0,28.2848,28.461,28.2848,28.4332,19744.0
2023-08-24 14:00:00,30.68,30.68,30.47,30.51,20616.0,28.4424,28.4424,28.2477,28.2848,20616.0
2023-08-24 14:30:00,30.52,30.63,30.49,30.63,35596.0,28.2941,28.3961,28.2663,28.3961,35596.0
2023-08-24 15:00:00,30.63,30.78,30.61,30.75,25681.0,28.3961,28.5351,28.3775,28.5073,25681.0
2023-08-24 15:30:00,30.76,30.81,30.58,30.59,138775.0,28.5166,28.5629,28.3497,28.359,138775.0
2023-08-25 09:30:00,30.61,30.86,30.2,30.27,33029.0,28.3775,28.6093,27.9974,28.0623,33029.0
2023-08-25 10:00:00,30.3,30.55,30.11,30.16,29566.0,28.0901,28.3219,27.914,27.9604,29566.0
2023-08-25 10:30:00,30.15,30.18,29.77,29.79,35346.0,27.9511,27.9789,27.5988,27.6173,35346.0
2023-08-25 11:00:00,29.8,30.09,29.74,30.09,52991.0,27.6266,27.8955,27.571,27.8955,52991.0
2023-08-25 11:30:00,30.06,30.23,29.99,30.11,21274.0,27.8676,28.0253,27.8028,27.914,21274.0
2023-08-25 12:00:00,30.13,30.34,30.11,30.31,14813.0,27.9325,28.1272,27.914,28.0994,14813.0
2023-08-25 12:30:00,30.3,30.38,30.21,30.29,10952.0,28.0901,28.1643,28.0067,28.0809,10952.0
2023-08-25 13:00:00,30.3,30.3,30.13,30.19,22971.0,28.0901,28.0901,27.9325,27.9882,22971.0
2023-08-25 13:30:00,30.19,30.19,30.03,30.18,20338.0,27.9882,27.9882,27.8398,27.9789,20338.0
2023-08-25 14:00:00,30.2,30.33,30.17,30.33,17596.0,27.9974,28.118,27.9696,28.118,17596.0
2023-08-25 14:30:00,30.33,30.43,30.29,30.4,26597.0,28.118,28.2107,28.0809,28.1829,26597.0
2023-08-25 15:00:00,30.41,30.45,30.33,30.38,29482.0,28.1921,28.2292,28.118,28.1643,29482.0
2023-08-25 15:30:00,30.38,30.38,30.04,30.22,184917.0,28.1643,28.1643,27.8491,28.016,184917.0
2023-08-28 09:30:00,30.48,31.12,30.41,31.07,38279.0,28.257,28.8503,28.1921,28.804,38279.0
2023-08-28 10:00:00,31.08,31.14,31.0,31.05,53514.0,28.8133,28.8689,28.7391,28.7854,53514.0
2023-08-28 10:30:00,31.1,31.1,30.85,30.9,27855.0,28.8318,28.8318,28.6,28.6464,27855.0
2023-08-28 11:00:00,30.88,30.88,30.77,30.82,64725.0,28.6278,28.6278,28.5259,28.5722,64725.0
2023-08-28 11:30:00,30.81,30.99,30.81,30.89,32168.0,28.5629,28.7298,28.5629,28.6371,32168.0
2023-08-28 12:00:00,30.91,31.02,30.89,30.98,5980.0,28.6557,28.7576,28.6371,28.7206,5980.0
2023-08-28 12:30:00,30.97,31.06,30.94,31.01,4436.0,28.7113,28.7947,28.6835,28.7484,4436.0
2023-08-28 13:00:00,31.03,31.06,30.9,30.97,21398.0,28.7669,28.7947,28.6464,28.7113,21398.0
2023-08-28 13:30:00,30.97,30.98,30.82,30.85,25085.0,28.7113,28.7206,28.5722,28.6,25085.0
2023-08-28 14:00:00,30.85,30.88,30.77,30.81,21307.0,28.6,28.6278,28.5259,28.5629,21307.0
2023-08-28 14:30:00,30.8,30.84,30.74,30.84,26007.0,28.5537,28.5908,28.4981,28.5908,26007.0
2023-08-28 15:00:00,30.85,30.86,30.72,30.78,111010.0,28.6,28.6093,28.4795,28.5351,111010.0
2023-08-28 15:30:00,30.78,30.97,30.75,30.9,170034.0,28.5351,28.7113,28.5073,28.6464,170034.0
2023-08-29 09:30:00,30.81,30.96,30.43,30.85,94899.0,28.5629,28.702,28.2107,28.6,94899.0
2023-08-29 10:00:00,30.86,31.08,30.86,31.07,65575.0,28.6093,28.8133,28.6093,28.804,65575.0
2023-08-29 10:30:00,31.06,31.23,30.98,30.98,30082.0,28.7947,28.9523,28.7206,28.7206,30082.0
2023-08-29 11:00:00,30.99,31.15,30.95,31.09,28201.0,28.7298,28.8782,28.6927,28.8225,28201.0
2023-08-29 11:30:00,31.1,31.13,30.98,31.06,33235.0,28.8318,28.8596,28.7206,28.7947,33235.0
2023-08-29 12:00:00,31.02,31.2,31.02,31.2,17775.0,28.7576,28.9245,28.7576,28.9245,17775.0
2023-08-29 12:30:00,31.19,31.19,31.08,31.1,32618.0,28.9152,28.9152,28.8133,28.8318,32618.0
2023-08-29 13:00:00,31.09,31.38,31.08,31.38,20364.0,28.8225,29.0914,28.8133,29.0914,20364.0
2023-08-29 13:30:00,31.39,31.39,31.2,31.27,17465.0,29.1006,29.1006,28.9245,28.9894,17465.0
2023-08-29 14:00:00,31.28,31.28,31.21,31.22,11062.0,28.9987,28.9987,28.9338,28.943,11062.0
2023-08-29 14:30:00,31.22,31.25,31.18,31.2,19148.0,28.943,28.9709,28.906,28.9245,19148.0
2023-08-29 15:00:00,31.2,31.29,31.1,31.27,31269.0,28.9245,29.0079,28.8318,28.9894,31269.0
2023-08-29 15:30:00,31.27,31.28,31.16,31.26,133036.0,28.9894,28.9987,28.8874,28.9801,133036.0
2023-08-30 09:30:00,31.16,31.32,30.99,31.29,41007.0,28.8874,29.0358,28.7298,29.0079,41007.0
2023-08-30 10:00:00,31.29,31.29,30.96,31.04,22697.0,29.0079,29.0079,28.702,28.7762,22697.0
2023-08-30 10:30:00,31.04,31.14,30.93,30.93,31571.0,28.7762,28.8689,28.6742,28.6742,31571.0
2023-08-30 11:00:00,30.94,31.07,30.91,31.06,42087.0,28.6835,28.804,28.6557,28.7947,42087.0
2023-08-30 11:30:00,31.05,31.11,30.93,31.04,105050.0,28.7854,28.8411,28.6742,28.7762,105050.0
2023-08-30 12:00:00,31.04,31.09,31.02,31.06,39785.0,28.7762,28.8225,28.7576,28.7947,39785.0
2023-08-30 12:30:00,31.06,31.07,30.98,31.05,27677.0,28.7947,28.804,28.7206,28.7854,27677.0
2023-08-30 13:00:00,31.04,31.04,30.98,30.98,13948.0,28.7762,28.7762,28.7206,28.7206,13948.0
2023-08-30 13:30:00,30.99,31.02,30.9,30.95,24807.0,28.7298,28.7576,28.6464,28.6927,24807.0
2023-08-30 14:00:00,30.95,30.95,30.83,30.83,10211.0,28.6927,28.6927,28.5815,28.5815,10211.0
2023-08-30 14:30:00,30.83,30.9,30.81,30.88,63982.0,28.5815,28.6464,28.5629,28.6278,63982.0
2023-08-30 15:00:00,30.87,30.89,30.79,30.81,26816.0,28.6186,28.6371,28.5444,28.5629,26816.0
2023-08-30 15:30:00,30.81,30.87,30.77,30.86,200665.0,28.5629,28.6186,28.5259,28.6093,200665.0
2023-08-31 09:30:00,30.93,31.09,30.68,31.05,55987.0,28.6742,28.8225,28.4424,28.7854,55987.0
2023-08-31 10:00:00,31.02,31.04,30.9,30.91,22911.0,28.7576,28.7762,28.6464,28.6557,22911.0
2023-08-31 10:30:00,30.88,30.96,30.85,30.9,23280.0,28.6278,28.702,28.6,28.6464,23280.0
2023-08-31 11:00:00,30.9,30.95,30.79,30.85,30333.0,28.6464,28.6927,28.5444,28.6,30333.0
2023-08-31 11:30:00,30.85,30.85,30.74,30.78,13178.0,28.6,28.6,28.4981,28.5351,13178.0
2023-08-31 12:00:00,30.77,30.77,30.66,30.72,20372.0,28.5259,28.5259,28.4239,28.4795,20372.0
2023-08-31 12:30:00,30.71,30.73,30.52,30.55,29290.0,28.4702,28.4888,28.2941,28.3219,29290.0
2023-08-31 13:00:00,30.56,30.67,30.5,30.67,103950.0,28.3312,28.4332,28.2756,28.4332,103950.0
2023-08-31 13:30:00,30.69,30.73,30.64,30.7,22246.0,28.4517,28.4888,28.4053,28.461,22246.0
2023-08-31 14:00:00,30.69,30.77,30.64,30.71,61964.0,28.4517,28.5259,28.4053,28.4702,61964.0
2023-08-31 14:30:00,30.71,30.74,30.6,30.61,34284.0,28.4702,28.4981,28.3683,28.3775,34284.0
2023-08-31 15:00:00,30.61,30.75,30.6,30.73,59357.0,28.3775,28.5073,28.3683,28.4888,59357.0
2023-08-31 15:30:00,30.73,30.99,30.69,30.95,253473.0,28.4888,28.7298,28.4517,28.6927,253473.0
2023-09-01 09:30:00,31.37,31.7,31.15,31.63,33562.0,29.0821,29.388,28.8782,29.3231,33562.0
2023-09-01 10:00:00,31.58,31.81,31.55,31.78,21423.0,29.2768,29.49,29.249,29.4622,21423.0
2023-09-01 10:30:00,31.78,31.9,31.76,31.85,16327.0,29.4622,29.5735,29.4437,29.5271,16327.0
2023-09-01 11:00:00,31.84,31.94,31.75,31.93,19421.0,29.5178,29.6105,29.4344,29.6013,19421.0
2023-09-01 11:30:00,31.94,32.02,31.85,31.96,69225.0,29.6105,29.6847,29.5271,29.6291,69225.0
2023-09-01 12:00:00,31.97,32.05,31.92,32.01,25294.0,29.6383,29.7125,29.592,29.6754,25294.0
2023-09-01 12:30:00,32.02,32.08,31.92,31.92,18052.0,29.6847,29.7403,29.592,29.592,18052.0
2023-09-01 13:00:00,31.91,32.01,31.9,31.95,38095.0,29.5827,29.6754,29.5735,29.6198,38095.0
2023-09-01 13:30:00,31.94,32.04,31.94,32.04,53007.0,29.6105,29.7032,29.6105,29.7032,53007.0
2023-09-01 14:00:00,32.04,32.1,31.97,32.02,31368.0,29.7032,29.7589,29.6383,29.6847,31368.0
2023-09-01 14:30:00,32.0,32.01,31.94,32.0,20835.0,29.6662,29.6754,29.6105,29.6662,20835.0
2023-09-01 15:00:00,32.0,32.06,31.95,32.06,57255.0,29.6662,29.7218,29.6198,29.7218,57255.0
2023-09-01 15:30:00,32.05,32.12,32.02,32.08,192001.0,29.7125,29.7774,29.6847,29.7403,192001.0
2023-09-05 09:30:00,31.77,32.04,31.45,31.68,85476.0,29.4529,29.7032,29.1563,29.3695,85476.0
2023-09-05 10:00:00,31.73,31.78,31.56,31.63,57029.0,29.4159,29.4622,29.2583,29.3231,57029.0
2023-09-05 10:30:00,31.61,31.63,31.41,31.58,26733.0,29.3046,29.3231,29.1192,29.2768,26733.0
2023-09-05 11:00:00,31.6,31.75,31.54,31.55,42292.0,29.2953,29.4344,29.2397,29.249,42292.0
2023-09-05 11:30:00,31.55,31.56,31.42,31.45,37438.0,29.249,29.2583,29.1285,29.1563,37438.0
2023-09-05 12:00:00,31.45,31.54,31.43,31.54,17577.0,29.1563,29.2397,29.1377,29.2397,17577.0
2023-09-05 12:30:00,31.56,31.56,31.4,31.42,44973.0,29.2583,29.2583,29.1099,29.1285,44973.0
2023-09-05 13:00:00,31.42,31.42,31.34,31.38,15608.0,29.1285,29.1285,29.0543,29.0914,15608.0
2023-09-05 13:30:00,31.38,31.44,31.37,31.38,13603.0,29.0914,29.147,29.0821,29.0914,13603.0
2023-09-05 14:00:00,31.38,31.44,31.34,31.44,15819.0,29.0914,29.147,29.0543,29.147,15819.0
2023-09-05 14:30:00,31.43,31.5,31.39,31.49,14673.0,29.1377,29.2026,29.1006,29.1934,14673.0
2023-09-05 15:00:00,31.48,31.51,31.42,31.43,24217.0,29.1841,29.2119,29.1285,29.1377,24217.0
2023-09-05 15:30:00,31.43,31.49,31.34,31.35,142771.0,29.1377,29.1934,29.0543,29.0636,142771.0
2023-09-06 09:30:00,31.13,31.55,31.04,31.04,22608.0,28.8596,29.249,28.7762,28.7762,22608.0
2023-09-06 10:00:00,31.0,31.13,30.74,30.75,49090.0,28.7391,28.8596,28.4981,28.5073,49090.0
2023-09-06 10:30:00,30.76,30.83,30.61,30.73,19890.0,28.5166,28.5815,28.3775,28.4888,19890.0
2023-09-06 11:00:00,30.73,30.84,30.67,30.69,13658.0,28.4888,28.5908,28.4332,28.4517,13658.0
2023-09-06 11:30:00,30.66,30.7,30.58,30.6,18128.0,28.4239,28.461,28.3497,28.3683,18128.0
2023-09-06 12:00:00,30.59,30.63,30.53,30.55,15616.0,28.359,28.3961,28.3034,28.3219,15616.0
2023-09-06 12:30:00,30.55,30.61,30.44,30.47,14740.0,28.3219,28.3775,28.2199,28.2477,14740.0
2023-09-06 13:00:00,30.46,30.57,30.4,30.47,13928.0,28.2385,28.3405,28.1829,28.2477,13928.0
2023-09-06 13:30:00,30.5,30.51,30.39,30.46,24347.0,28.2756,28.2848,28.1736,28.2385,24347.0
2023-09-06 14:00:00,30.5,30.6,30.48,30.6,18156.0,28.2756,28.3683,28.257,28.3683,18156.0
2023-09-06 14:30:00,30.6,30.78,30.59,30.73,42265.0,28.3683,28.5351,28.359,28.4888,42265.0
2023-09-06 15:00:00,30.72,30.8,30.67,30.73,58026.0,28.4795,28.5537,28.4332,28.4888,58026.0
2023-09-06 15:30:00,30.72,30.77,30.58,30.59,211015.0,28.4795,28.5259,28.3497,28.359,211015.0
2023-09-07 09:30:00,30.49,30.78,30.22,30.23,278815.0,28.2663,28.5351,28.016,28.0253,278815.0
2023-09-07 10:00:00,30.21,30.22,29.88,30.04,209357.0,28.0067,28.016,27.7008,27.8491,209357.0
2023-09-07 10:30:00,30.04,30.22,29.92,30.11,426603.0,27.8491,28.016,27.7379,27.914,426603.0
2023-09-07 11:00:00,30.1,30.11,29.97,30.01,23304.0,27.9047,27.914,27.7842,27.8213,23304.0
2023-09-07 11:30:00,30.01,30.06,29.79,29.85,45979.0,27.8213,27.8676,27.6173,27.673,45979.0
2023-09-07 12:00:00,29.84,29.97,29.83,29.86,36901.0,27.6637,27.7842,27.6544,27.6822,36901.0
2023-09-07 12:30:00,29.88,29.89,29.72,29.77,29650.0,27.7008,27.71,27.5524,27.5988,29650.0
2023-09-07 13:00:00,29.77,30.0,29.75,29.95,51152.0,27.5988,27.812,27.5803,27.7657,51152.0
2023-09-07 13:30:00,29.94,29.95,29.84,29.88,17597.0,27.7564,27.7657,27.6637,27.7008,17597.0
2023-09-07 14:00:00,29.89,29.94,29.67,29.68,20976.0,27.71,27.7564,27.5061,27.5154,20976.0
2023-09-07 14:30:00,29.66,29.72,29.59,29.62,40728.0,27.4968,27.5524,27.4319,27.4597,40728.0
2023-09-07 15:00:00,29.61,29.62,29.53,29.54,71517.0,27.4505,27.4597,27.3763,27.3856,71517.0
2023-09-07 15:30:00,29.54,29.81,29.53,29.67,356731.0,27.3856,27.6359,27.3763,27.5061,356731.0
2023-09-08 09:30:00,29.82,29.99,29.36,29.53,44243.0,27.6452,27.8028,27.2187,27.3763,44243.0
2023-09-08 10:00:00,29.53,29.73,29.53,29.6,39073.0,27.3763,27.5617,27.3763,27.4412,39073.0
2023-09-08 10:30:00,29.6,29.87,29.52,29.85,29525.0,27.4412,27.6915,27.367,27.673,29525.0
2023-09-08 11:00:00,29.88,30.0,29.88,29.98,20353.0,27.7008,27.812,27.7008,27.7935,20353.0
2023-09-08 11:30:00,29.97,30.02,29.92,29.93,25255.0,27.7842,27.8306,27.7379,27.7471,25255.0
2023-09-08 12:00:00,29.94,30.1,29.89,30.08,14820.0,27.7564,27.9047,27.71,27.8862,14820.0
2023-09-08 12:30:00,30.07,30.19,30.04,30.16,62290.0,27.8769,27.9882,27.8491,27.9604,62290.0
2023-09-08 13:00:00,30.16,30.17,30.09,30.1,31298.0,27.9604,27.9696,27.8955,27.9047,31298.0
2023-09-08 13:30:00,30.1,30.1,29.98,30.07,28047.0,27.9047,27.9047,27.7935,27.8769,28047.0
2023-09-08 14:00:00,30.07,30.14,29.94,29.96,71432.0,27.8769,27.9418,27.7564,27.7749,71432.0
2023-09-08 14:30:00,29.95,29.96,29.84,29.85,55647.0,27.7657,27.7749,27.6637,27.673,55647.0
2023-09-08 15:00:00,29.85,29.85,29.78,29.85,72050.0,27.673,27.673,27.6081,27.673,72050.0
2023-09-08 15:30:00,29.84,30.06,29.82,30.03,237774.0,27.6637,27.8676,27.6452,27.8398,237774.0
2023-09-11 09:30:00,30.25,30.69,30.1,30.12,29919.0,28.0438,28.4517,27.9047,27.9233,29919.0
2023-09-11 10:00:00,30.13,30.55,30.1,30.52,35007.0,27.9325,28.3219,27.9047,28.2941,35007.0
2023-09-11 10:30:00,30.51,30.52,30.33,30.43,17206.0,28.2848,28.2941,28.118,28.2107,17206.0
2023-09-11 11:00:00,30.42,30.44,30.23,30.23,19362.0,28.2014,28.2199,28.0253,28.0253,19362.0
2023-09-11 11:30:00,30.23,30.23,30.14,30.2,26660.0,28.0253,28.0253,27.9418,27.9974,26660.0
2023-09-11 12:00:00,30.22,30.41,30.19,30.4,18008.0,28.016,28.1921,27.9882,28.1829,18008.0
2023-09-11 12:30:00,30.42,30.48,30.39,30.45,14643.0,28.2014,28.257,28.1736,28.2292,14643.0
2023-09-11 13:00:00,30.46,30.46,30.35,30.37,26213.0,28.2385,28.2385,28.1365,28.155,26213.0
2023-09-11 13:30:00,30.37,30.39,30.26,30.28,15094.0,28.155,28.1736,28.0531,28.0716,15094.0
2023-09-11 14:00:00,30.27,30.27,30.17,30.23,16409.0,28.0623,28.0623,27.9696,28.0253,16409.0
2023-09-11 14:30:00,30.25,30.46,30.25,30.36,71205.0,28.0438,28.2385,28.0438,28.1458,71205.0
2023-09-11 15:00:00,30.37,30.39,30.28,30.35,78577.0,28.155,28.1736,28.0716,28.1365,78577.0
2023-09-11 15:30:00,30.34,30.39,30.19,30.19,195234.0,28.1272,28.1736,27.9882,27.9882,195234.0
2023-09-12 09:30:00,30.3,30.68,30.2,30.44,20469.0,28.0901,28.4424,27.9974,28.2199,20469.0
2023-09-12 10:00:00,30.43,30.49,30.17,30.24,51626.0,28.2107,28.2663,27.9696,28.0345,51626.0
2023-09-12 10:30:00,30.23,30.31,30.14,30.21,89179.0,28.0253,28.0994,27.9418,28.0067,89179.0
2023-09-12 11:00:00,30.21,30.46,30.2,30.46,55618.0,28.0067,28.2385,27.9974,28.2385,55618.0
2023-09-12 11:30:00,30.46,30.59,30.41,30.56,20540.0,28.2385,28.359,28.1921,28.3312,20540.0
2023-09-12 12:00:00,30.55,30.8,30.52,30.73,22781.0,28.3219,28.5537,28.2941,28.4888,22781.0
2023-09-12 12:30:00,30.71,30.82,30.68,30.8,25987.0,28.4702,28.5722,28.4424,28.5537,25987.0
2023-09-12 13:00:00,30.8,30.89,30.76,30.87,28972.0,28.5537,28.6371,28.5166,28.6186,28972.0
2023-09-12 13:30:00,30.87,30.96,30.85,30.89,52272.0,28.6186,28.702,28.6,28.6371,52272.0
2023-09-12 14:00:00,30.87,30.88,30.73,30.74,120618.0,28.6186,28.6278,28.4888,28.4981,120618.0
2023-09-12 14:30:00,30.74,30.75,30.49,30.5,42051.0,28.4981,28.5073,28.2663,28.2756,42051.0
2023-09-12 15:00:00,30.49,30.5,30.39,30.42,114980.0,28.2663,28.2756,28.1736,28.2014,114980.0
2023-09-12 15:30:00,30.41,30.41,30.23,30.35,286077.0,28.1921,28.1921,28.0253,28.1365,286077.0
2023-09-13 09:30:00,30.57,30.59,29.33,29.72,143750.0,28.3405,28.359,27.1909,27.5524,143750.0
2023-09-13 10:00:00,29.72,29.79,29.48,29.61,176786.0,27.5524,27.6173,27.3299,27.4505,176786.0
2023-09-13 10:30:00,29.61,29.75,29.61,29.72,67136.0,27.4505,27.5803,27.4505,27.5524,67136.0
2023-09-13 11:00:00,29.71,29.73,29.55,29.56,57429.0,27.5432,27.5617,27.3948,27.4041,57429.0
2023-09-13 11:30:00,29.55,29.64,29.46,29.5,56018.0,27.3948,27.4783,27.3114,27.3485,56018.0
2023-09-13 12:00:00,29.53,29.56,29.46,29.52,52341.0,27.3763,27.4041,27.3114,27.367,52341.0
2023-09-13 12:30:00,29.52,29.54,29.4,29.46,23859.0,27.367,27.3856,27.2558,27.3114,23859.0
2023-09-13 13:00:00,29.46,29.52,29.4,29.41,23428.0,27.3114,27.367,27.2558,27.2651,23428.0
2023-09-13 13:30:00,29.42,29.5,29.41,29.45,47915.0,27.2743,27.3485,27.2651,27.3021,47915.0
2023-09-13 14:00:00,29.44,29.45,29.28,29.31,46937.0,27.2929,27.3021,27.1445,27.1723,46937.0
2023-09-13 14:30:00,29.32,29.43,29.28,29.41,75461.0,27.1816,27.2836,27.1445,27.2651,75461.0
2023-09-13 15:00:00,29.41,29.72,29.4,29.71,104573.0,27.2651,27.5524,27.2558,27.5432,104573.0
2023-09-13 15:30:00,29.71,29.91,29.7,29.79,366544.0,27.5432,27.7286,27.5339,27.6173,366544.0
2023-09-14 09:30:00,30.27,30.33,30.02,30.28,177926.0,28.0623,28.118,27.8306,28.0716,177926.0
2023-09-14 10:00:00,30.28,30.34,30.04,30.14,120548.0,28.0716,28.1272,27.8491,27.9418,120548.0
2023-09-14 10:30:00,30.14,30.36,30.12,30.34,113180.0,27.9418,28.1458,27.9233,28.1272,113180.0
2023-09-14 11:00:00,30.34,30.38,30.17,30.23,118343.0,28.1272,28.1643,27.9696,28.0253,118343.0
2023-09-14 11:30:00,30.23,30.43,30.2,30.35,56385.0,28.0253,28.2107,27.9974,28.1365,56385.0
2023-09-14 12:00:00,30.37,30.41,30.27,30.29,15721.0,28.155,28.1921,28.0623,28.0809,15721.0
2023-09-14 12:30:00,30.27,30.32,30.24,30.3,11722.0,28.0623,28.1087,28.0345,28.0901,11722.0
2023-09-14 13:00:00,30.3,30.34,30.25,30.31,14017.0,28.0901,28.1272,28.0438,28.0994,14017.0
2023-09-14 13:30:00,30.3,30.32,30.19,30.19,17527.0,28.0901,28.1087,27.9882,27.9882,17527.0
2023-09-14 14:00:00,30.2,30.31,30.19,30.29,48851.0,27.9974,28.0994,27.9882,28.0809,48851.0
2023-09-14 14:30:00,30.29,30.37,30.25,30.25,29441.0,28.0809,28.155,28.0438,28.0438,29441.0
2023-09-14 15:00:00,30.26,30.31,30.08,30.08,92212.0,28.0531,28.0994,27.8862,27.8862,92212.0
2023-09-14 15:30:00,30.08,30.28,30.03,30.28,265789.0,27.8862,28.0716,27.8398,28.0716,265789.0
2023-09-15 09:30:00,29.85,30.18,29.72,29.92,135340.0,27.673,27.9789,27.5524,27.7379,135340.0
2023-09-15 10:00:00,30.01,30.24,30.01,30.21,26586.0,27.8213,28.0345,27.8213,28.0067,26586.0
2023-09-15 10:30:00,30.24,30.31,30.09,30.11,26847.0,28.0345,28.0994,27.8955,27.914,26847.0
2023-09-15 11:00:00,30.12,30.14,30.01,30.1,18288.0,27.9233,27.9418,27.8213,27.9047,18288.0
2023-09-15 11:30:00,30.11,30.16,30.04,30.15,26843.0,27.914,27.9604,27.8491,27.9511,26843.0
2023-09-15 12:00:00,30.14,30.23,30.06,30.08,34446.0,27.9418,28.0253,27.8676,27.8862,34446.0
2023-09-15 12:30:00,30.07,30.09,30.01,30.01,17224.0,27.8769,27.8955,27.8213,27.8213,17224.0
2023-09-15 13:00:00,30.0,30.01,29.91,29.97,42847.0,27.812,27.8213,27.7286,27.7842,42847.0
2023-09-15 13:30:00,29.97,30.14,29.94,30.13,57044.0,27.7842,27.9418,27.7564,27.9325,57044.0
2023-09-15 14:00:00,30.14,30.14,30.01,30.02,36715.0,27.9418,27.9418,27.8213,27.8306,36715.0
2023-09-15 14:30:00,30.02,30.12,30.01,30.08,35610.0,27.8306,27.9233,27.8213,27.8862,35610.0
2023-09-15 15:00:00,30.09,30.19,30.07,30.15,39157.0,27.8955,27.9882,27.8769,27.9511,39157.0
2023-09-15 15:30:00,30.15,30.3,30.07,30.3,494758.0,27.9511,28.0901,27.8769,28.0901,494758.0
2023-09-18 09:30:00,30.3,30.3,29.47,29.62,42451.0,28.0901,28.0901,27.3207,27.4597,42451.0
2023-09-18 10:00:00,29.64,29.98,29.64,29.84,33294.0,27.4783,27.7935,27.4783,27.6637,33294.0
2023-09-18 10:30:00,29.87,29.98,29.86,29.9,25763.0,27.6915,27.7935,27.6822,27.7193,25763.0
2023-09-18 11:00:00,29.9,29.94,29.84,29.86,27887.0,27.7193,27.7564,27.6637,27.6822,27887.0
2023-09-18 11:30:00,29.88,29.98,29.87,29.95,20156.0,27.7008,27.7935,27.6915,27.7657,20156.0
2023-09-18 12:00:00,29.96,30.0,29.9,29.92,23248.0,27.7749,27.812,27.7193,27.7379,23248.0
2023-09-18 12:30:00,29.92,29.94,29.89,29.93,10891.0,27.7379,27.7564,27.71,27.7471,10891.0
2023-09-18 13:00:00,29.94,29.94,29.82,29.86,25409.0,27.7564,27.7564,27.6452,27.6822,25409.0
2023-09-18 13:30:00,29.85,29.87,29.76,29.77,18960.0,27.673,27.6915,27.5895,27.5988,18960.0
2023-09-18 14:00:00,29.77,29.82,29.73,29.76,29425.0,27.5988,27.6452,27.5617,27.5895,29425.0
2023-09-18 14:30:00,29.77,29.8,29.71,29.73,24474.0,27.5988,27.6266,27.5432,27.5617,24474.0
2023-09-18 15:00:00,29.72,29.79,29.7,29.77,33693.0,27.5524,27.6173,27.5339,27.5988,33693.0
2023-09-18 15:30:00,29.78,29.78,29.59,29.6,152770.0,27.6081,27.6081,27.4319,27.4412,152770.0
2023-09-19 09:30:00,29.6,29.86,29.36,29.48,122130.0,27.4412,27.6822,27.2187,27.3299,122130.0
2023-09-19 10:00:00,29.49,29.5,29.28,29.38,311507.0,27.3392,27.3485,27.1445,27.2372,311507.0
2023-09-19 10:30:00,29.38,29.38,29.15,29.21,35183.0,27.2372,27.2372,27.024,27.0796,35183.0
2023-09-19 11:00:00,29.2,29.21,29.05,29.12,28538.0,27.0704,27.0796,26.9313,26.9962,28538.0
2023-09-19 11:30:00,29.13,29.24,29.12,29.21,42642.0,27.0055,27.1075,26.9962,27.0796,42642.0
2023-09-19 12:00:00,29.22,29.24,29.15,29.17,24733.0,27.0889,27.1075,27.024,27.0426,24733.0
2023-09-19 12:30:00,29.16,29.21,29.1,29.18,24219.0,27.0333,27.0796,26.9777,27.0518,24219.0
2023-09-19 13:00:00,29.19,29.22,29.11,29.2,29845.0,27.0611,27.0889,26.9869,27.0704,29845.0
2023-09-19 13:30:00,29.2,29.28,29.15,29.21,41437.0,27.0704,27.1445,27.024,27.0796,41437.0
2023-09-19 14:00:00,29.22,29.24,29.08,29.08,47687.0,27.0889,27.1075,26.9591,26.9591,47687.0
2023-09-19 14:30:00,29.08,29.19,29.07,29.08,35123.0,26.9591,27.0611,26.9499,26.9591,35123.0
2023-09-19 15:00:00,29.07,29.23,29.05,29.23,86847.0,26.9499,27.0982,26.9313,27.0982,86847.0
2023-09-19 15:30:00,29.24,29.36,29.19,29.21,317427.0,27.1075,27.2187,27.0611,27.0796,317427.0
2023-09-20 09:30:00,29.09,29.3,28.95,29.25,116443.0,27.3295,27.5268,27.198,27.4798,116443.0
2023-09-20 10:00:00,29.26,29.33,29.15,29.17,100773.0,27.4892,27.555,27.3859,27.4047,100773.0
2023-09-20 10:30:00,29.19,29.24,29.1,29.13,53606.0,27.4234,27.4704,27.3389,27.3671,53606.0
2023-09-20 11:00:00,29.13,29.28,29.13,29.21,47268.0,27.3671,27.508,27.3671,27.4422,47268.0
2023-09-20 11:30:00,29.21,29.24,29.14,29.15,123762.0,27.4422,27.4704,27.3765,27.3859,123762.0
2023-09-20 12:00:00,29.14,29.22,29.1,29.18,61004.0,27.3765,27.4516,27.3389,27.414,61004.0
2023-09-20 12:30:00,29.18,29.22,29.1,29.15,55013.0,27.414,27.4516,27.3389,27.3859,55013.0
2023-09-20 13:00:00,29.14,29.14,29.08,29.1,23542.0,27.3765,27.3765,27.3201,27.3389,23542.0
2023-09-20 13:30:00,29.08,29.11,28.97,29.0,24905.0,27.3201,27.3483,27.2168,27.2449,24905.0
2023-09-20 14:00:00,28.99,29.0,28.77,28.78,60681.0,27.2355,27.2449,27.0289,27.0383,60681.0
2023-09-20 14:30:00,28.78,28.83,28.6,28.7,58546.0,27.0383,27.0852,26.8691,26.9631,58546.0
2023-09-20 15:00:00,28.7,28.72,28.43,28.6,70698.0,26.9631,26.9819,26.7094,26.8691,70698.0
2023-09-20 15:30:00,28.6,28.6,28.35,28.38,187965.0,26.8691,26.8691,26.6343,26.6625,187965.0
2023-09-21 09:30:00,28.23,28.23,27.81,28.11,120398.0,26.5215,26.5215,26.127,26.4088,120398.0
2023-09-21 10:00:00,28.11,28.45,28.07,28.17,150387.0,26.4088,26.7282,26.3712,26.4652,150387.0
2023-09-21 10:30:00,28.16,28.19,27.94,27.95,77386.0,26.4558,26.484,26.2491,26.2585,77386.0
2023-09-21 11:00:00,27.96,28.02,27.87,27.98,70724.0,26.2679,26.3242,26.1833,26.2867,70724.0
2023-09-21 11:30:00,27.98,28.25,27.98,28.24,104415.0,26.2867,26.5403,26.2867,26.5309,104415.0
2023-09-21 12:00:00,28.23,28.25,27.9,27.91,85444.0,26.5215,26.5403,26.2115,26.2209,85444.0
2023-09-21 12:30:00,27.91,27.95,27.72,27.76,65282.0,26.2209,26.2585,26.0424,26.08,65282.0
2023-09-21 13:00:00,27.75,28.06,27.74,28.02,64064.0,26.0706,26.3618,26.0612,26.3242,64064.0
2023-09-21 13:30:00,28.01,28.02,27.87,27.94,47388.0,26.3149,26.3242,26.1833,26.2491,47388.0
2023-09-21 14:00:00,27.94,27.98,27.85,27.96,29139.0,26.2491,26.2867,26.1645,26.2679,29139.0
2023-09-21 14:30:00,27.96,27.97,27.82,27.87,65362.0,26.2679,26.2773,26.1364,26.1833,65362.0
2023-09-21 15:00:00,27.87,27.91,27.84,27.85,63746.0,26.1833,26.2209,26.1551,26.1645,63746.0
2023-09-21 15:30:00,27.86,27.9,27.72,27.73,304839.0,26.1739,26.2115,26.0424,26.0518,304839.0
2023-09-22 09:30:00,27.86,27.98,27.55,27.64,38167.0,26.1739,26.2867,25.8827,25.9672,38167.0
2023-09-22 10:00:00,27.65,27.82,27.63,27.76,29435.0,25.9766,26.1364,25.9579,26.08,29435.0
2023-09-22 10:30:00,27.77,27.81,27.69,27.77,43267.0,26.0894,26.127,26.0142,26.0894,43267.0
2023-09-22 11:00:00,27.76,27.82,27.6,27.82,34398.0,26.08,26.1364,25.9297,26.1364,34398.0
2023-09-22 11:30:00,27.83,27.93,27.8,27.85,30847.0,26.1457,26.2397,26.1176,26.1645,30847.0
2023-09-22 12:00:00,27.84,27.91,27.81,27.88,26307.0,26.1551,26.2209,26.127,26.1927,26307.0
2023-09-22 12:30:00,27.87,27.99,27.85,27.94,30092.0,26.1833,26.2961,26.1645,26.2491,30092.0
2023-09-22 13:00:00,27.94,27.97,27.82,27.86,60240.0,26.2491,26.2773,26.1364,26.1739,60240.0
2023-09-22 13:30:00,27.84,27.89,27.79,27.84,39577.0,26.1551,26.2021,26.1082,26.1551,39577.0
2023-09-22 14:00:00,27.84,27.85,27.79,27.83,28947.0,26.1551,26.1645,26.1082,26.1457,28947.0
2023-09-22 14:30:00,27.82,27.89,27.73,27.81,39484.0,26.1364,26.2021,26.0518,26.127,39484.0
2023-09-22 15:00:00,27.81,27.99,27.81,27.98,35873.0,26.127,26.2961,26.127,26.2867,35873.0
2023-09-22 15:30:00,27.98,27.98,27.79,27.83,145515.0,26.2867,26.2867,26.1082,26.1457,145515.0
2023-09-25 09:30:00,27.7,27.99,27.68,27.97,28137.0,26.0236,26.2961,26.0048,26.2773,28137.0
2023-09-25 10:00:00,27.95,28.0,27.89,27.93,20650.0,26.2585,26.3055,26.2021,26.2397,20650.0
2023-09-25 10:30:00,27.92,27.98,27.8,27.8,23684.0,26.2303,26.2867,26.1176,26.1176,23684.0
2023-09-25 11:00:00,27.82,27.99,27.77,27.94,27440.0,26.1364,26.2961,26.0894,26.2491,27440.0
2023-09-25 11:30:00,27.93,27.97,27.88,27.91,16608.0,26.2397,26.2773,26.1927,26.2209,16608.0
2023-09-25 12:00:00,27.91,27.99,27.88,27.96,16271.0,26.2209,26.2961,26.1927,26.2679,16271.0
2023-09-25 12:30:00,27.98,27.99,27.89,27.95,16267.0,26.2867,26.2961,26.2021,26.2585,16267.0
2023-09-25 13:00:00,27.95,28.09,27.92,28.03,23716.0,26.2585,26.39,26.2303,26.3336,23716.0
2023-09-25 13:30:00,28.01,28.13,28.0,28.12,11546.0,26.3149,26.4276,26.3055,26.4182,11546.0
2023-09-25 14:00:00,28.12,28.19,28.11,28.17,16314.0,26.4182,26.484,26.4088,26.4652,16314.0
2023-09-25 14:30:00,28.17,28.23,28.16,28.18,17776.0,26.4652,26.5215,26.4558,26.4746,17776.0
2023-09-25 15:00:00,28.17,28.25,28.08,28.19,26848.0,26.4652,26.5403,26.3806,26.484,26848.0
2023-09-25 15:30:00,28.18,28.29,28.17,28.25,128498.0,26.4746,26.5779,26.4652,26.5403,128498.0
2023-09-26 09:30:00,27.82,28.27,27.73,28.24,26294.0,26.1364,26.5591,26.0518,26.5309,26294.0
2023-09-26 10:00:00,28.22,28.29,28.08,28.22,18711.0,26.5121,26.5779,26.3806,26.5121,18711.0
2023-09-26 10:30:00,28.24,28.33,28.18,28.29,22607.0,26.5309,26.6155,26.4746,26.5779,22607.0
2023-09-26 11:00:00,28.3,28.35,28.03,28.03,16627.0,26.5873,26.6343,26.3336,26.3336,16627.0
2023-09-26 11:30:00,28.02,28.04,27.91,28.0,12349.0,26.3242,26.343,26.2209,26.3055,12349.0
2023-09-26 12:00:00,28.01,28.13,27.99,28.0,29240.0,26.3149,26.4276,26.2961,26.3055,29240.0
2023-09-26 12:30:00,28.02,28.03,27.83,27.84,28456.0,26.3242,26.3336,26.1457,26.1551,28456.0
2023-09-26 13:00:00,27.83,27.9,27.74,27.76,20840.0,26.1457,26.2115,26.0612,26.08,20840.0
2023-09-26 13:30:00,27.74,27.77,27.61,27.66,46486.0,26.0612,26.0894,25.9391,25.986,46486.0
2023-09-26 14:00:00,27.67,27.67,27.51,27.52,10695.0,25.9954,25.9954,25.8451,25.8545,10695.0
2023-09-26 14:30:00,27.53,27.6,27.52,27.59,30172.0,25.8639,25.9297,25.8545,25.9203,30172.0
2023-09-26 15:00:00,27.59,27.66,27.57,27.64,53003.0,25.9203,25.986,25.9015,25.9672,53003.0
2023-09-26 15:30:00,27.64,27.69,27.48,27.49,242446.0,25.9672,26.0142,25.8169,25.8263,242446.0
2023-09-27 09:30:00,27.63,27.75,27.24,27.59,42476.0,25.9579,26.0706,25.5915,25.9203,42476.0
2023-09-27 10:00:00,27.59,27.69,27.5,27.67,33840.0,25.9203,26.0142,25.8357,25.9954,33840.0
2023-09-27 10:30:00,27.65,27.68,27.53,27.57,41883.0,25.9766,26.0048,25.8639,25.9015,41883.0
2023-09-27 11:00:00,27.55,27.64,27.49,27.58,23308.0,25.8827,25.9672,25.8263,25.9109,23308.0
2023-09-27 11:30:00,27.58,27.64,27.46,27.49,53711.0,25.9109,25.9672,25.7981,25.8263,53711.0
2023-09-27 12:00:00,27.48,27.5,27.35,27.41,142745.0,25.8169,25.8357,25.6948,25.7512,142745.0
2023-09-27 12:30:00,27.39,27.56,27.38,27.5,39980.0,25.7324,25.8921,25.723,25.8357,39980.0
2023-09-27 13:00:00,27.5,27.54,27.36,27.37,60339.0,25.8357,25.8733,25.7042,25.7136,60339.0
2023-09-27 13:30:00,27.37,27.46,27.3,27.46,54666.0,25.7136,25.7981,25.6478,25.7981,54666.0
2023-09-27 14:00:00,27.46,27.53,27.41,27.53,30496.0,25.7981,25.8639,25.7512,25.8639,30496.0
2023-09-27 14:30:00,27.54,27.65,27.51,27.53,23077.0,25.8733,25.9766,25.8451,25.8639,23077.0
2023-09-27 15:00:00,27.52,27.61,27.48,27.56,36663.0,25.8545,25.9391,25.8169,25.8921,36663.0
2023-09-27 15:30:00,27.55,27.59,27.46,27.52,261956.0,25.8827,25.9203,25.7981,25.8545,261956.0
2023-09-28 09:30:00,27.31,27.54,27.22,27.49,148648.0,25.6572,25.8733,25.5727,25.8263,148648.0
2023-09-28 10:00:00,27.51,27.51,27.05,27.12,227750.0,25.8451,25.8451,25.413,25.4787,227750.0
2023-09-28 10:30:00,27.08,27.26,26.96,27.23,56985.0,25.4411,25.6102,25.3284,25.5821,56985.0
2023-09-28 11:00:00,27.23,27.28,27.08,27.27,150668.0,25.5821,25.629,25.4411,25.6196,150668.0
2023-09-28 11:30:00,27.28,27.55,27.26,27.47,125723.0,25.629,25.8827,25.6102,25.8075,125723.0
2023-09-28 12:00:00,27.46,27.52,27.39,27.51,33055.0,25.7981,25.8545,25.7324,25.8451,33055.0
2023-09-28 12:30:00,27.51,27.53,27.4,27.43,29340.0,25.8451,25.8639,25.7418,25.77,29340.0
2023-09-28 13:00:00,27.42,27.5,27.38,27.42,34027.0,25.7606,25.8357,25.723,25.7606,34027.0
2023-09-28 13:30:00,27.42,27.44,27.34,27.36,57358.0,25.7606,25.7793,25.6854,25.7042,57358.0
2023-09-28 14:00:00,27.35,27.44,27.32,27.38,34557.0,25.6948,25.7793,25.6666,25.723,34557.0
2023-09-28 14:30:00,27.37,27.51,27.25,27.51,43918.0,25.7136,25.8451,25.6008,25.8451,43918.0
2023-09-28 15:00:00,27.52,27.64,27.52,27.57,44120.0,25.8545,25.9672,25.8545,25.9015,44120.0
2023-09-28 15:30:00,27.57,27.57,27.28,27.37,270118.0,25.9015,25.9015,25.629,25.7136,270118.0
2023-09-29 09:30:00,27.74,28.12,27.72,28.0,56955.0,26.0612,26.4182,26.0424,26.3055,56955.0
2023-09-29 10:00:00,27.98,28.12,27.92,28.04,65752.0,26.2867,26.4182,26.2303,26.343,65752.0
2023-09-29 10:30:00,28.05,28.31,28.04,28.1,58557.0,26.3524,26.5967,26.343,26.3994,58557.0
2023-09-29 11:00:00,28.09,28.3,27.94,28.07,27222.0,26.39,26.5873,26.2491,26.3712,27222.0
2023-09-29 11:30:00,28.07,28.18,27.97,28.12,31091.0,26.3712,26.4746,26.2773,26.4182,31091.0
2023-09-29 12:00:00,28.14,28.33,28.13,28.18,35279.0,26.437,26.6155,26.4276,26.4746,35279.0
2023-09-29 12:30:00,28.19,28.28,28.02,28.05,31294.0,26.484,26.5685,26.3242,26.3524,31294.0
2023-09-29 13:00:00,28.05,28.06,27.78,27.97,57391.0,26.3524,26.3618,26.0988,26.2773,57391.0
2023-09-29 13:30:00,27.99,28.04,27.93,27.97,84395.0,26.2961,26.343,26.2397,26.2773,84395.0
2023-09-29 14:00:00,27.96,27.97,27.78,27.78,60614.0,26.2679,26.2773,26.0988,26.0988,60614.0
2023-09-29 14:30:00,27.78,27.93,27.77,27.91,84316.0,26.0988,26.2397,26.0894,26.2209,84316.0
2023-09-29 15:00:00,27.92,27.95,27.77,27.8,85198.0,26.2303,26.2585,26.0894,26.1176,85198.0
2023-09-29 15:30:00,27.79,27.9,27.68,27.81,276602.0,26.1082,26.2115,26.0048,26.127,276602.0
2023-10-02 09:30:00,27.78,27.86,27.25,27.39,97076.0,26.0988,26.1739,25.6008,25.7324,97076.0
2023-10-02 10:00:00,27.36,27.56,27.28,27.33,74869.0,25.7042,25.8921,25.629,25.676,74869.0
2023-10-02 10:30:00,27.32,27.36,27.05,27.05,51365.0,25.6666,25.7042,25.413,25.413,51365.0
2023-10-02 11:00:00,27.05,27.1,26.95,26.99,67099.0,25.413,25.4599,25.319,25.3566,67099.0
2023-10-02 11:30:00,27.0,27.06,26.79,26.84,73436.0,25.366,25.4223,25.1687,25.2157,73436.0
2023-10-02 12:00:00,26.83,26.86,26.67,26.82,88951.0,25.2063,25.2345,25.0559,25.1969,88951.0
2023-10-02 12:30:00,26.82,26.82,26.59,26.68,84538.0,25.1969,25.1969,24.9808,25.0653,84538.0
2023-10-02 13:00:00,26.68,26.82,26.68,26.75,98820.0,25.0653,25.1969,25.0653,25.1311,98820.0
2023-10-02 13:30:00,26.75,26.76,26.6,26.76,151896.0,25.1311,25.1405,24.9902,25.1405,151896.0
2023-10-02 14:00:00,26.79,26.86,26.57,26.6,132387.0,25.1687,25.2345,24.962,24.9902,132387.0
2023-10-02 14:30:00,26.6,26.66,26.49,26.56,118670.0,24.9902,25.0466,24.8868,24.9526,118670.0
2023-10-02 15:00:00,26.57,26.71,26.55,26.61,160996.0,24.962,25.0935,24.9432,24.9996,160996.0
2023-10-02 15:30:00,26.6,26.71,26.52,26.65,460053.0,24.9902,25.0935,24.915,25.0372,460053.0
2023-10-03 09:30:00,26.45,26.46,26.04,26.19,59871.0,24.8493,24.8587,24.4641,24.605,59871.0
2023-10-03 10:00:00,26.19,26.19,25.94,26.04,122826.0,24.605,24.605,24.3701,24.4641,122826.0
2023-10-03 10:30:00,26.03,26.11,25.87,25.96,53973.0,24.4547,24.5298,24.3044,24.3889,53973.0
2023-10-03 11:00:00,25.95,26.04,25.87,26.0,43386.0,24.3795,24.4641,24.3044,24.4265,43386.0
2023-10-03 11:30:00,26.0,26.05,25.92,25.97,40974.0,24.4265,24.4735,24.3513,24.3983,40974.0
2023-10-03 12:00:00,25.96,26.07,25.85,25.99,66468.0,24.3889,24.4923,24.2856,24.4171,66468.0
2023-10-03 12:30:00,26.0,26.03,25.89,25.92,33121.0,24.4265,24.4547,24.3232,24.3513,33121.0
2023-10-03 13:00:00,25.94,26.03,25.94,25.98,35655.0,24.3701,24.4547,24.3701,24.4077,35655.0
2023-10-03 13:30:00,25.98,25.99,25.9,25.91,28224.0,24.4077,24.4171,24.3325,24.3419,28224.0
2023-10-03 14:00:00,25.92,25.95,25.84,25.92,61817.0,24.3513,24.3795,24.2762,24.3513,61817.0
2023-10-03 14:30:00,25.91,26.17,25.91,26.17,213349.0,24.3419,24.5862,24.3419,24.5862,213349.0
2023-10-03 15:00:00,26.16,26.18,26.08,26.12,96445.0,24.5768,24.5956,24.5017,24.5392,96445.0
2023-10-03 15:30:00,26.12,26.28,26.04,26.27,275118.0,24.5392,24.6896,24.4641,24.6802,275118.0
2023-10-04 09:30:00,26.38,26.59,26.06,26.21,161380.0,24.7835,24.9808,24.4829,24.6238,161380.0
2023-10-04 10:00:00,26.22,26.28,26.11,26.17,70791.0,24.6332,24.6896,24.5298,24.5862,70791.0
2023-10-04 10:30:00,26.18,26.27,26.12,26.17,102650.0,24.5956,24.6802,24.5392,24.5862,102650.0
2023-10-04 11:00:00,26.19,26.34,26.16,26.33,87089.0,24.605,24.7459,24.5768,24.7365,87089.0
2023-10-04 11:30:00,26.33,26.46,26.25,26.42,69965.0,24.7365,24.8587,24.6614,24.8211,69965.0
2023-10-04 12:00:00,26.4,26.49,26.36,26.42,63050.0,24.8023,24.8868,24.7647,24.8211,63050.0
2023-10-04 12:30:00,26.42,26.6,26.37,26.37,91054.0,24.8211,24.9902,24.7741,24.7741,91054.0
2023-10-04 13:00:00,26.39,26.4,26.23,26.23,35005.0,24.7929,24.8023,24.6426,24.6426,35005.0
2023-10-04 13:30:00,26.22,26.29,26.15,26.27,68944.0,24.6332,24.6989,24.5674,24.6802,68944.0
2023-10-04 14:00:00,26.28,26.34,26.19,26.23,72792.0,24.6896,24.7459,24.605,24.6426,72792.0
2023-10-04 14:30:00,26.25,26.27,26.17,26.24,98628.0,24.6614,24.6802,24.5862,24.652,98628.0
2023-10-04 15:00:00,26.25,26.41,26.22,26.37,173873.0,24.6614,24.8117,24.6332,24.7741,173873.0
2023-10-04 15:30:00,26.37,26.51,26.37,26.43,227506.0,24.7741,24.9056,24.7741,24.8305,227506.0
2023-10-05 09:30:00,26.26,26.56,26.21,26.52,128639.0,24.6708,24.9526,24.6238,24.915,128639.0
2023-10-05 10:00:00,26.54,26.67,26.45,26.6,68831.0,24.9338,25.0559,24.8493,24.9902,68831.0
2023-10-05 10:30:00,26.6,26.62,26.42,26.56,52787.0,24.9902,25.009,24.8211,24.9526,52787.0
2023-10-05 11:00:00,26.55,26.58,26.45,26.47,47680.0,24.9432,24.9714,24.8493,24.8681,47680.0
2023-10-05 11:30:00,26.45,26.54,26.44,26.45,26582.0,24.8493,24.9338,24.8399,24.8493,26582.0
2023-10-05 12:00:00,26.47,26.56,26.43,26.54,41369.0,24.8681,24.9526,24.8305,24.9338,41369.0
2023-10-05 12:30:00,26.56,26.59,26.45,26.56,26577.0,24.9526,24.9808,24.8493,24.9526,26577.0
2023-10-05 13:00:00,26.58,26.65,26.5,26.63,31085.0,24.9714,25.0372,24.8962,25.0184,31085.0
2023-10-05 13:30:00,26.62,26.87,26.6,26.85,36356.0,25.009,25.2438,24.9902,25.2251,36356.0
2023-10-05 14:00:00,26.87,26.98,26.86,26.87,59599.0,25.2438,25.3472,25.2345,25.2438,59599.0
2023-10-05 14:30:00,26.86,26.97,26.85,26.85,37613.0,25.2345,25.3378,25.2251,25.2251,37613.0
2023-10-05 15:00:00,26.85,26.95,26.68,26.93,140902.0,25.2251,25.319,25.0653,25.3002,140902.0
2023-10-05 15:30:00,26.94,27.0,26.87,26.88,229225.0,25.3096,25.366,25.2438,25.2532,229225.0
2023-10-06 09:30:00,26.51,26.7,26.41,26.53,54736.0,24.9056,25.0841,24.8117,24.9244,54736.0
2023-10-06 10:00:00,26.55,26.64,26.33,26.58,81721.0,24.9432,25.0278,24.7365,24.9714,81721.0
2023-10-06 10:30:00,26.62,26.75,26.58,26.68,180657.0,25.009,25.1311,24.9714,25.0653,180657.0
2023-10-06 11:00:00,26.68,26.98,26.67,26.88,81320.0,25.0653,25.3472,25.0559,25.2532,81320.0
2023-10-06 11:30:00,26.88,27.23,26.8,27.23,57266.0,25.2532,25.5821,25.1781,25.5821,57266.0
2023-10-06 12:00:00,27.23,27.35,26.93,26.98,65120.0,25.5821,25.6948,25.3002,25.3472,65120.0
2023-10-06 12:30:00,26.98,27.02,26.84,26.89,37014.0,25.3472,25.3848,25.2157,25.2626,37014.0
2023-10-06 13:00:00,26.89,26.98,26.88,26.93,45296.0,25.2626,25.3472,25.2532,25.3002,45296.0
2023-10-06 13:30:00,26.93,26.99,26.87,26.99,56239.0,25.3002,25.3566,25.2438,25.3566,56239.0
2023-10-06 14:00:00,26.99,27.05,26.95,27.03,66964.0,25.3566,25.413,25.319,25.3942,66964.0
2023-10-06 14:30:00,27.04,27.06,26.94,26.96,70342.0,25.4036,25.4223,25.3096,25.3284,70342.0
2023-10-06 15:00:00,26.95,26.99,26.87,26.93,81993.0,25.319,25.3566,25.2438,25.3002,81993.0
2023-10-06 15:30:00,26.93,26.96,26.8,26.81,266506.0,25.3002,25.3284,25.1781,25.1875,266506.0
2023-10-09 09:30:00,26.5,26.91,26.5,26.68,37318.0,24.8962,25.2814,24.8962,25.0653,37318.0
2023-10-09 10:00:00,26.67,26.75,26.57,26.74,75864.0,25.0559,25.1311,24.962,25.1217,75864.0
2023-10-09 10:30:00,26.76,26.83,26.69,26.79,76595.0,25.1405,25.2063,25.0747,25.1687,76595.0
2023-10-09 11:00:00,26.8,27.01,26.79,26.99,52057.0,25.1781,25.3754,25.1687,25.3566,52057.0
2023-10-09 11:30:00,26.98,27.0,26.74,26.84,57851.0,25.3472,25.366,25.1217,25.2157,57851.0
2023-10-09 12:00:00,26.83,26.88,26.75,26.77,39590.0,25.2063,25.2532,25.1311,25.1499,39590.0
2023-10-09 12:30:00,26.76,26.78,26.68,26.71,45180.0,25.1405,25.1593,25.0653,25.0935,45180.0
2023-10-09 13:00:00,26.71,26.81,26.69,26.75,110912.0,25.0935,25.1875,25.0747,25.1311,110912.0
2023-10-09 13:30:00,26.76,26.96,26.75,26.92,63584.0,25.1405,25.3284,25.1311,25.2908,63584.0
2023-10-09 14:00:00,26.93,26.95,26.84,26.87,98283.0,25.3002,25.319,25.2157,25.2438,98283.0
2023-10-09 14:30:00,26.87,26.88,26.73,26.77,129464.0,25.2438,25.2532,25.1123,25.1499,129464.0
2023-10-09 15:00:00,26.77,26.78,26.67,26.7,89778.0,25.1499,25.1593,25.0559,25.0841,89778.0
2023-10-09 15:30:00,26.7,26.72,26.63,26.67,258213.0,25.0841,25.1029,25.0184,25.0559,258213.0
2023-10-10 09:30:00,26.99,27.3,26.76,27.18,56146.0,25.3566,25.6478,25.1405,25.5351,56146.0
2023-10-10 10:00:00,27.16,27.53,27.11,27.47,77982.0,25.5163,25.8639,25.4693,25.8075,77982.0
2023-10-10 10:30:00,27.47,27.59,27.35,27.38,109408.0,25.8075,25.9203,25.6948,25.723,109408.0
2023-10-10 11:00:00,27.37,27.37,27.24,27.25,60630.0,25.7136,25.7136,25.5915,25.6008,60630.0
2023-10-10 11:30:00,27.25,27.46,27.24,27.44,42520.0,25.6008,25.7981,25.5915,25.7793,42520.0
2023-10-10 12:00:00,27.45,27.63,27.45,27.58,32704.0,25.7887,25.9579,25.7887,25.9109,32704.0
2023-10-10 12:30:00,27.57,27.69,27.56,27.63,76634.0,25.9015,26.0142,25.8921,25.9579,76634.0
2023-10-10 13:00:00,27.64,27.65,27.41,27.51,53294.0,25.9672,25.9766,25.7512,25.8451,53294.0
2023-10-10 13:30:00,27.53,27.55,27.42,27.54,78784.0,25.8639,25.8827,25.7606,25.8733,78784.0
2023-10-10 14:00:00,27.55,27.56,27.31,27.36,44808.0,25.8827,25.8921,25.6572,25.7042,44808.0
2023-10-10 14:30:00,27.35,27.51,27.33,27.35,58109.0,25.6948,25.8451,25.676,25.6948,58109.0
2023-10-10 15:00:00,27.34,27.37,27.29,27.32,55942.0,25.6854,25.7136,25.6384,25.6666,55942.0
2023-10-10 15:30:00,27.31,27.48,27.29,27.46,288484.0,25.6572,25.8169,25.6384,25.7981,288484.0
2023-10-11 09:30:00,27.5,27.94,27.5,27.73,48254.0,25.8357,26.2491,25.8357,26.0518,48254.0
2023-10-11 10:00:00,27.71,27.85,27.59,27.65,69080.0,26.033,26.1645,25.9203,25.9766,69080.0
2023-10-11 10:30:00,27.65,27.65,27.47,27.65,43276.0,25.9766,25.9766,25.8075,25.9766,43276.0
2023-10-11 11:00:00,27.67,27.67,27.32,27.42,41086.0,25.9954,25.9954,25.6666,25.7606,41086.0
2023-10-11 11:30:00,27.43,27.49,27.36,27.41,31799.0,25.77,25.8263,25.7042,25.7512,31799.0
2023-10-11 12:00:00,27.41,27.42,27.13,27.14,33159.0,25.7512,25.7606,25.4881,25.4975,33159.0
2023-10-11 12:30:00,27.14,27.18,27.07,27.17,26926.0,25.4975,25.5351,25.4317,25.5257,26926.0
2023-10-11 13:00:00,27.17,27.28,27.11,27.26,55864.0,25.5257,25.629,25.4693,25.6102,55864.0
2023-10-11 13:30:00,27.26,27.37,27.24,27.36,47323.0,25.6102,25.7136,25.5915,25.7042,47323.0
2023-10-11 14:00:00,27.36,27.49,27.35,27.39,65573.0,25.7042,25.8263,25.6948,25.7324,65573.0
2023-10-11 14:30:00,27.39,27.44,27.36,27.39,63274.0,25.7324,25.7793,25.7042,25.7324,63274.0
2023-10-11 15:00:00,27.39,27.4,27.33,27.37,50718.0,25.7324,25.7418,25.676,25.7136,50718.0
2023-10-11 15:30:00,27.36,27.36,27.24,27.28,266164.0,25.7042,25.7042,25.5915,25.629,266164.0
2023-10-12 09:30:00,27.42,27.42,26.79,26.95,71329.0,25.7606,25.7606,25.1687,25.319,71329.0
2023-10-12 10:00:00,26.93,27.1,26.82,27.07,70833.0,25.3002,25.4599,25.1969,25.4317,70833.0
2023-10-12 10:30:00,27.08,27.22,27.06,27.14,50404.0,25.4411,25.5727,25.4223,25.4975,50404.0
2023-10-12 11:00:00,27.14,27.16,27.02,27.16,46616.0,25.4975,25.5163,25.3848,25.5163,46616.0
2023-10-12 11:30:00,27.15,27.21,27.0,27.1,72632.0,25.5069,25.5633,25.366,25.4599,72632.0
2023-10-12 12:00:00,27.15,27.38,27.15,27.28,28381.0,25.5069,25.723,25.5069,25.629,28381.0
2023-10-12 12:30:00,27.29,27.33,27.23,27.26,31107.0,25.6384,25.676,25.5821,25.6102,31107.0
2023-10-12 13:00:00,27.29,27.29,27.01,27.06,30364.0,25.6384,25.6384,25.3754,25.4223,30364.0
2023-10-12 13:30:00,27.04,27.09,26.95,26.95,30729.0,25.4036,25.4505,25.319,25.319,30729.0
2023-10-12 14:00:00,26.96,26.97,26.77,26.86,73753.0,25.3284,25.3378,25.1499,25.2345,73753.0
2023-10-12 14:30:00,26.86,27.0,26.84,26.91,53460.0,25.2345,25.366,25.2157,25.2814,53460.0
2023-10-12 15:00:00,26.92,27.02,26.9,26.95,49396.0,25.2908,25.3848,25.272,25.319,49396.0
2023-10-12 15:30:00,26.95,27.05,26.92,26.99,233696.0,25.319,25.413,25.2908,25.3566,233696.0
2023-10-13 09:30:00,27.31,27.33,26.75,26.83,112820.0,25.6572,25.676,25.1311,25.2063,112820.0
2023-10-13 10:00:00,26.73,26.93,26.55,26.56,172397.0,25.1123,25.3002,24.9432,24.9526,172397.0
2023-10-13 10:30:00,26.55,26.76,26.51,26.71,75835.0,24.9432,25.1405,24.9056,25.0935,75835.0
2023-10-13 11:00:00,26.71,26.73,26.58,26.68,30825.0,25.0935,25.1123,24.9714,25.0653,30825.0
2023-10-13 11:30:00,26.67,26.8,26.66,26.68,60628.0,25.0559,25.1781,25.0466,25.0653,60628.0
2023-10-13 12:00:00,26.66,26.74,26.62,26.71,19547.0,25.0466,25.1217,25.009,25.0935,19547.0
2023-10-13 12:30:00,26.7,26.71,26.45,26.59,47168.0,25.0841,25.0935,24.8493,24.9808,47168.0
2023-10-13 13:00:00,26.59,26.64,26.4,26.42,42181.0,24.9808,25.0278,24.8023,24.8211,42181.0
2023-10-13 13:30:00,26.41,26.53,26.38,26.45,27384.0,24.8117,24.9244,24.7835,24.8493,27384.0
2023-10-13 14:00:00,26.44,26.6,26.4,26.51,46973.0,24.8399,24.9902,24.8023,24.9056,46973.0
2023-10-13 14:30:00,26.52,26.57,26.43,26.54,49177.0,24.915,24.962,24.8305,24.9338,49177.0
2023-10-13 15:00:00,26.54,26.56,26.43,26.49,87828.0,24.9338,24.9526,24.8305,24.8868,87828.0
2023-10-13 15:30:00,26.49,26.6,26.46,26.58,241132.0,24.8868,24.9902,24.8587,24.9714,241132.0
2023-10-16 09:30:00,26.96,27.1,26.76,26.91,49530.0,25.3284,25.4599,25.1405,25.2814,49530.0
2023-10-16 10:00:00,26.92,27.08,26.76,27.05,232440.0,25.2908,25.4411,25.1405,25.413,232440.0
2023-10-16 10:30:00,27.05,27.2,27.04,27.14,188787.0,25.413,25.5539,25.4036,25.4975,188787.0
2023-10-16 11:00:00,27.16,27.24,27.04,27.19,47530.0,25.5163,25.5915,25.4036,25.5445,47530.0
2023-10-16 11:30:00,27.18,27.19,27.07,27.18,34583.0,25.5351,25.5445,25.4317,25.5351,34583.0
2023-10-16 12:00:00,27.19,27.3,27.14,27.28,62867.0,25.5445,25.6478,25.4975,25.629,62867.0
2023-10-16 12:30:00,27.28,27.39,27.16,27.22,76028.0,25.629,25.7324,25.5163,25.5727,76028.0
2023-10-16 13:00:00,27.21,27.26,27.05,27.15,36577.0,25.5633,25.6102,25.413,25.5069,36577.0
2023-10-16 13:30:00,27.16,27.21,27.14,27.17,27165.0,25.5163,25.5633,25.4975,25.5257,27165.0
2023-10-16 14:00:00,27.18,27.19,27.06,27.06,29346.0,25.5351,25.5445,25.4223,25.4223,29346.0
2023-10-16 14:30:00,27.06,27.15,27.04,27.13,52557.0,25.4223,25.5069,25.4036,25.4881,52557.0
2023-10-16 15:00:00,27.13,27.23,27.12,27.22,103197.0,25.4881,25.5821,25.4787,25.5727,103197.0
2023-10-16 15:30:00,27.22,27.28,27.19,27.27,203293.0,25.5727,25.629,25.5445,25.6196,203293.0
2023-10-17 09:30:00,27.02,27.51,27.02,27.41,47938.0,25.3848,25.8451,25.3848,25.7512,47938.0
2023-10-17 10:00:00,27.4,27.59,27.33,27.55,41842.0,25.7418,25.9203,25.676,25.8827,41842.0
2023-10-17 10:30:00,27.55,27.66,27.46,27.65,36762.0,25.8827,25.986,25.7981,25.9766,36762.0
2023-10-17 11:00:00,27.65,27.85,27.6,27.81,51187.0,25.9766,26.1645,25.9297,26.127,51187.0
2023-10-17 11:30:00,27.81,28.13,27.81,27.93,138750.0,26.127,26.4276,26.127,26.2397,138750.0
2023-10-17 12:00:00,27.92,28.12,27.86,28.1,133780.0,26.2303,26.4182,26.1739,26.3994,133780.0
2023-10-17 12:30:00,28.11,28.14,27.84,27.86,64426.0,26.4088,26.437,26.1551,26.1739,64426.0
2023-10-17 13:00:00,27.86,27.94,27.82,27.87,61991.0,26.1739,26.2491,26.1364,26.1833,61991.0
2023-10-17 13:30:00,27.87,27.87,27.64,27.72,39289.0,26.1833,26.1833,25.9672,26.0424,39289.0
2023-10-17 14:00:00,27.72,27.76,27.68,27.73,18409.0,26.0424,26.08,26.0048,26.0518,18409.0
2023-10-17 14:30:00,27.72,27.98,27.64,27.69,64980.0,26.0424,26.2867,25.9672,26.0142,64980.0
2023-10-17 15:00:00,27.68,27.9,27.66,27.88,117440.0,26.0048,26.2115,25.986,26.1927,117440.0
2023-10-17 15:30:00,27.88,27.91,27.8,27.83,324453.0,26.1927,26.2209,26.1176,26.1457,324453.0
2023-10-18 09:30:00,27.35,27.46,27.05,27.09,31629.0,25.6948,25.7981,25.413,25.4505,31629.0
2023-10-18 10:00:00,27.09,27.39,27.06,27.14,32323.0,25.4505,25.7324,25.4223,25.4975,32323.0
2023-10-18 10:30:00,27.13,27.26,27.05,27.11,29393.0,25.4881,25.6102,25.413,25.4693,29393.0
2023-10-18 11:00:00,27.1,27.22,27.02,27.16,91613.0,25.4599,25.5727,25.3848,25.5163,91613.0
2023-10-18 11:30:00,27.15,27.15,26.91,27.03,47280.0,25.5069,25.5069,25.2814,25.3942,47280.0
2023-10-18 12:00:00,27.04,27.09,26.96,27.03,92079.0,25.4036,25.4505,25.3284,25.3942,92079.0
2023-10-18 12:30:00,27.05,27.12,26.97,27.05,32230.0,25.413,25.4787,25.3378,25.413,32230.0
2023-10-18 13:00:00,27.05,27.25,27.01,27.14,39520.0,25.413,25.6008,25.3754,25.4975,39520.0
2023-10-18 13:30:00,27.14,27.25,27.07,27.24,39821.0,25.4975,25.6008,25.4317,25.5915,39821.0
2023-10-18 14:00:00,27.25,27.28,27.08,27.1,87476.0,25.6008,25.629,25.4411,25.4599,87476.0
2023-10-18 14:30:00,27.11,27.16,26.94,27.03,58432.0,25.4693,25.5163,25.3096,25.3942,58432.0
2023-10-18 15:00:00,27.02,27.02,26.84,26.88,156556.0,25.3848,25.3848,25.2157,25.2532,156556.0
2023-10-18 15:30:00,26.89,27.04,26.87,27.02,267323.0,25.2626,25.4036,25.2438,25.3848,267323.0
2023-10-19 09:30:00,27.84,27.99,27.28,27.55,137214.0,26.1551,26.2961,25.629,25.8827,137214.0
2023-10-19 10:00:00,27.55,27.94,27.5,27.8,117368.0,25.8827,26.2491,25.8357,26.1176,117368.0
2023-10-19 10:30:00,27.83,27.86,27.43,27.51,174670.0,26.1457,26.1739,25.77,25.8451,174670.0
2023-10-19 11:00:00,27.5,27.65,27.31,27.57,109190.0,25.8357,25.9766,25.6572,25.9015,109190.0
2023-10-19 11:30:00,27.59,27.62,27.4,27.41,73452.0,25.9203,25.9485,25.7418,25.7512,73452.0
2023-10-19 12:00:00,27.4,27.74,27.34,27.48,101841.0,25.7418,26.0612,25.6854,25.8169,101841.0
2023-10-19 12:30:00,27.5,27.53,27.25,27.3,111185.0,25.8357,25.8639,25.6008,25.6478,111185.0
2023-10-19 13:00:00,27.3,27.51,27.27,27.3,51198.0,25.6478,25.8451,25.6196,25.6478,51198.0
2023-10-19 13:30:00,27.31,27.34,27.04,27.2,83195.0,25.6572,25.6854,25.4036,25.5539,83195.0
2023-10-19 14:00:00,27.21,27.27,27.09,27.19,74018.0,25.5633,25.6196,25.4505,25.5445,74018.0
2023-10-19 14:30:00,27.17,27.19,26.9,26.91,83287.0,25.5257,25.5445,25.272,25.2814,83287.0
2023-10-19 15:00:00,26.9,26.9,26.45,26.49,100594.0,25.272,25.272,24.8493,24.8868,100594.0
2023-10-19 15:30:00,26.48,26.59,26.29,26.45,383916.0,24.8774,24.9808,24.6989,24.8493,383916.0
2023-10-20 09:30:00,26.33,26.56,26.03,26.06,147547.0,24.7365,24.9526,24.4547,24.4829,147547.0
2023-10-20 10:00:00,26.04,26.04,25.5,25.59,154223.0,24.4641,24.4641,23.9568,24.0413,154223.0
2023-10-20 10:30:00,25.6,25.9,25.59,25.72,107802.0,24.0507,24.3325,24.0413,24.1634,107802.0
2023-10-20 11:00:00,25.72,25.76,25.44,25.46,165102.0,24.1634,24.201,23.9004,23.9192,165102.0
2023-10-20 11:30:00,25.46,25.67,25.34,25.59,51850.0,23.9192,24.1165,23.8064,24.0413,51850.0
2023-10-20 12:00:00,25.59,25.61,25.44,25.51,74919.0,24.0413,24.0601,23.9004,23.9662,74919.0
2023-10-20 12:30:00,25.5,25.65,25.47,25.61,100054.0,23.9568,24.0977,23.9286,24.0601,100054.0
2023-10-20 13:00:00,25.61,25.79,25.48,25.68,61075.0,24.0601,24.2292,23.938,24.1259,61075.0
2023-10-20 13:30:00,25.69,25.72,25.52,25.64,51157.0,24.1353,24.1634,23.9755,24.0883,51157.0
2023-10-20 14:00:00,25.66,25.67,25.47,25.49,68512.0,24.1071,24.1165,23.9286,23.9474,68512.0
2023-10-20 14:30:00,25.48,25.59,25.46,25.53,78616.0,23.938,24.0413,23.9192,23.9849,78616.0
2023-10-20 15:00:00,25.53,25.59,25.47,25.49,83196.0,23.9849,24.0413,23.9286,23.9474,83196.0
2023-10-20 15:30:00,25.51,25.58,25.45,25.49,466174.0,23.9662,24.0319,23.9098,23.9474,466174.0
2023-10-23 09:30:00,25.42,25.62,25.28,25.54,65752.0,23.8816,24.0695,23.7501,23.9943,65752.0
2023-10-23 10:00:00,25.55,25.85,25.54,25.67,48978.0,24.0037,24.2856,23.9943,24.1165,48978.0
2023-10-23 10:30:00,25.66,25.77,25.55,25.68,59191.0,24.1071,24.2104,24.0037,24.1259,59191.0
2023-10-23 11:00:00,25.68,25.86,25.6,25.8,63893.0,24.1259,24.295,24.0507,24.2386,63893.0
2023-10-23 11:30:00,25.78,25.96,25.78,25.96,46433.0,24.2198,24.3889,24.2198,24.3889,46433.0
2023-10-23 12:00:00,25.95,25.98,25.74,25.83,29006.0,24.3795,24.4077,24.1822,24.2668,29006.0
2023-10-23 12:30:00,25.84,25.99,25.79,25.99,24399.0,24.2762,24.4171,24.2292,24.4171,24399.0
2023-10-23 13:00:00,25.99,26.0,25.8,25.86,25512.0,24.4171,24.4265,24.2386,24.295,25512.0
2023-10-23 13:30:00,25.85,25.91,25.83,25.85,31230.0,24.2856,24.3419,24.2668,24.2856,31230.0
2023-10-23 14:00:00,25.84,25.88,25.77,25.83,19415.0,24.2762,24.3138,24.2104,24.2668,19415.0
2023-10-23 14:30:00,25.82,25.93,25.82,25.88,30080.0,24.2574,24.3607,24.2574,24.3138,30080.0
2023-10-23 15:00:00,25.88,25.89,25.54,25.55,71806.0,24.3138,24.3232,23.9943,24.0037,71806.0
2023-10-23 15:30:00,25.54,25.58,25.41,25.41,308158.0,23.9943,24.0319,23.8722,23.8722,308158.0
2023-10-24 09:30:00,25.58,25.67,25.38,25.55,29573.0,24.0319,24.1165,23.844,24.0037,29573.0
2023-10-24 10:00:00,25.54,25.54,25.36,25.48,59923.0,23.9943,23.9943,23.8252,23.938,59923.0
2023-10-24 10:30:00,25.48,25.49,25.26,25.26,37310.0,23.938,23.9474,23.7313,23.7313,37310.0
2023-10-24 11:00:00,25.25,25.25,24.87,24.97,53755.0,23.7219,23.7219,23.3649,23.4588,53755.0
2023-10-24 11:30:00,24.97,25.11,24.94,25.07,53838.0,23.4588,23.5904,23.4306,23.5528,53838.0
2023-10-24 12:00:00,25.08,25.14,24.92,24.96,49537.0,23.5622,23.6185,23.4119,23.4494,49537.0
2023-10-24 12:30:00,24.96,25.04,24.94,25.02,25623.0,23.4494,23.5246,23.4306,23.5058,25623.0
2023-10-24 13:00:00,25.03,25.21,24.99,25.2,43132.0,23.5152,23.6843,23.4776,23.6749,43132.0
2023-10-24 13:30:00,25.21,25.22,25.11,25.14,31057.0,23.6843,23.6937,23.5904,23.6185,31057.0
2023-10-24 14:00:00,25.14,25.18,25.1,25.17,33307.0,23.6185,23.6561,23.581,23.6467,33307.0
2023-10-24 14:30:00,25.18,25.24,25.16,25.21,43335.0,23.6561,23.7125,23.6373,23.6843,43335.0
2023-10-24 15:00:00,25.22,25.24,25.15,25.21,74796.0,23.6937,23.7125,23.6279,23.6843,74796.0
2023-10-24 15:30:00,25.22,25.25,25.12,25.25,246989.0,23.6937,23.7219,23.5998,23.7219,246989.0
2023-10-25 09:30:00,25.11,25.23,24.65,24.66,68529.0,23.5904,23.7031,23.1582,23.1676,68529.0
2023-10-25 10:00:00,24.68,24.68,24.4,24.6,75485.0,23.1864,23.1864,22.9233,23.1112,75485.0
2023-10-25 10:30:00,24.6,24.68,24.47,24.62,55037.0,23.1112,23.1864,22.9891,23.13,55037.0
2023-10-25 11:00:00,24.61,24.8,24.61,24.75,42264.0,23.1206,23.2991,23.1206,23.2521,42264.0
2023-10-25 11:30:00,24.75,24.9,24.71,24.82,48907.0,23.2521,23.3931,23.2146,23.3179,48907.0
2023-10-25 12:00:00,24.81,24.88,24.75,24.86,31540.0,23.3085,23.3743,23.2521,23.3555,31540.0
2023-10-25 12:30:00,24.85,24.94,24.77,24.83,27734.0,23.3461,23.4306,23.2709,23.3273,27734.0
2023-10-25 13:00:00,24.83,24.92,24.74,24.88,34381.0,23.3273,23.4119,23.2428,23.3743,34381.0
2023-10-25 13:30:00,24.85,24.98,24.83,24.97,60539.0,23.3461,23.4682,23.3273,23.4588,60539.0
2023-10-25 14:00:00,24.97,25.11,24.93,25.11,47431.0,23.4588,23.5904,23.4213,23.5904,47431.0
2023-10-25 14:30:00,25.11,25.13,25.03,25.1,50942.0,23.5904,23.6091,23.5152,23.581,50942.0
2023-10-25 15:00:00,25.09,25.27,25.05,25.19,118557.0,23.5716,23.7407,23.534,23.6655,118557.0
2023-10-25 15:30:00,25.19,25.21,25.07,25.12,273163.0,23.6655,23.6843,23.5528,23.5998,273163.0
2023-10-26 09:30:00,25.17,25.82,25.17,25.71,51872.0,23.6467,24.2574,23.6467,24.154,51872.0
2023-10-26 10:00:00,25.65,25.99,25.64,25.93,91029.0,24.0977,24.4171,24.0883,24.3607,91029.0
2023-10-26 10:30:00,25.93,26.05,25.79,26.03,69393.0,24.3607,24.4735,24.2292,24.4547,69393.0
2023-10-26 11:00:00,26.03,26.12,25.68,25.77,58742.0,24.4547,24.5392,24.1259,24.2104,58742.0
2023-10-26 11:30:00,25.77,25.96,25.74,25.8,39858.0,24.2104,24.3889,24.1822,24.2386,39858.0
2023-10-26 12:00:00,25.79,25.79,25.43,25.49,37266.0,24.2292,24.2292,23.891,23.9474,37266.0
2023-10-26 12:30:00,25.46,25.51,25.41,25.45,47685.0,23.9192,23.9662,23.8722,23.9098,47685.0
2023-10-26 13:00:00,25.45,25.58,25.44,25.51,65324.0,23.9098,24.0319,23.9004,23.9662,65324.0
2023-10-26 13:30:00,25.5,25.65,25.45,25.65,56994.0,23.9568,24.0977,23.9098,24.0977,56994.0
2023-10-26 14:00:00,25.65,25.83,25.64,25.76,72290.0,24.0977,24.2668,24.0883,24.201,72290.0
2023-10-26 14:30:00,25.76,25.92,25.74,25.91,50710.0,24.201,24.3513,24.1822,24.3419,50710.0
2023-10-26 15:00:00,25.91,26.0,25.84,25.86,37965.0,24.3419,24.4265,24.2762,24.295,37965.0
2023-10-26 15:30:00,25.85,25.87,25.74,25.79,187139.0,24.2856,24.3044,24.1822,24.2292,187139.0
2023-10-27 09:30:00,25.74,25.74,25.38,25.5,44533.0,24.1822,24.1822,23.844,23.9568,44533.0
2023-10-27 10:00:00,25.49,25.63,25.3,25.52,40411.0,23.9474,24.0789,23.7689,23.9755,40411.0
2023-10-27 10:30:00,25.52,25.62,25.41,25.56,38831.0,23.9755,24.0695,23.8722,24.0131,38831.0
2023-10-27 11:00:00,25.56,25.57,25.45,25.46,11230.0,24.0131,24.0225,23.9098,23.9192,11230.0
2023-10-27 11:30:00,25.43,25.49,25.35,25.4,74015.0,23.891,23.9474,23.8158,23.8628,74015.0
2023-10-27 12:00:00,25.4,25.43,25.25,25.29,82971.0,23.8628,23.891,23.7219,23.7595,82971.0
2023-10-27 12:30:00,25.29,25.32,25.09,25.1,43810.0,23.7595,23.7877,23.5716,23.581,43810.0
2023-10-27 13:00:00,25.11,25.15,24.83,24.92,65467.0,23.5904,23.6279,23.3273,23.4119,65467.0
2023-10-27 13:30:00,24.92,24.92,24.81,24.83,32033.0,23.4119,23.4119,23.3085,23.3273,32033.0
2023-10-27 14:00:00,24.83,24.92,24.75,24.82,57092.0,23.3273,23.4119,23.2521,23.3179,57092.0
2023-10-27 14:30:00,24.82,24.91,24.8,24.83,46214.0,23.3179,23.4025,23.2991,23.3273,46214.0
2023-10-27 15:00:00,24.82,24.96,24.82,24.96,59372.0,23.3179,23.4494,23.3179,23.4494,59372.0
2023-10-27 15:30:00,24.97,25.07,24.94,25.05,314276.0,23.4588,23.5528,23.4306,23.534,314276.0
2023-10-30 09:30:00,25.38,25.63,25.24,25.27,51202.0,23.844,24.0789,23.7125,23.7407,51202.0
2023-10-30 10:00:00,25.27,25.33,25.1,25.26,67161.0,23.7407,23.797,23.581,23.7313,67161.0
2023-10-30 10:30:00,25.25,25.34,25.23,25.33,42764.0,23.7219,23.8064,23.7031,23.797,42764.0
2023-10-30 11:00:00,25.33,25.47,25.33,25.43,54167.0,23.797,23.9286,23.797,23.891,54167.0
2023-10-30 11:30:00,25.46,25.51,25.37,25.42,27784.0,23.9192,23.9662,23.8346,23.8816,27784.0
2023-10-30 12:00:00,25.41,25.44,25.39,25.41,28781.0,23.8722,23.9004,23.8534,23.8722,28781.0
2023-10-30 12:30:00,25.42,25.5,25.35,25.42,25807.0,23.8816,23.9568,23.8158,23.8816,25807.0
2023-10-30 13:00:00,25.44,25.54,25.44,25.53,37657.0,23.9004,23.9943,23.9004,23.9849,37657.0
2023-10-30 13:30:00,25.53,25.66,25.5,25.62,36700.0,23.9849,24.1071,23.9568,24.0695,36700.0
2023-10-30 14:00:00,25.62,25.64,25.56,25.6,30974.0,24.0695,24.0883,24.0131,24.0507,30974.0
2023-10-30 14:30:00,25.59,25.7,25.59,25.65,161863.0,24.0413,24.1447,24.0413,24.0977,161863.0
2023-10-30 15:00:00,25.66,25.79,25.62,25.79,75710.0,24.1071,24.2292,24.0695,24.2292,75710.0
2023-10-30 15:30:00,25.79,25.79,25.71,25.76,280842.0,24.2292,24.2292,24.154,24.201,280842.0
2023-10-31 09:30:00,25.8,26.02,25.59,25.66,44629.0,24.2386,24.4453,24.0413,24.1071,44629.0
2023-10-31 10:00:00,25.66,25.78,25.52,25.72,45488.0,24.1071,24.2198,23.9755,24.1634,45488.0
2023-10-31 10:30:00,25.72,25.91,25.67,25.9,68244.0,24.1634,24.3419,24.1165,24.3325,68244.0
2023-10-31 11:00:00,25.91,26.0,25.9,25.97,15127.0,24.3419,24.4265,24.3325,24.3983,15127.0
2023-10-31 11:30:00,25.96,26.04,25.95,26.04,23866.0,24.3889,24.4641,24.3795,24.4641,23866.0
2023-10-31 12:00:00,26.05,26.07,25.87,25.92,71183.0,24.4735,24.4923,24.3044,24.3513,71183.0
2023-10-31 12:30:00,25.92,25.96,25.83,25.96,41823.0,24.3513,24.3889,24.2668,24.3889,41823.0
2023-10-31 13:00:00,25.97,25.97,25.84,25.97,31399.0,24.3983,24.3983,24.2762,24.3983,31399.0
2023-10-31 13:30:00,25.97,26.04,25.87,25.88,15572.0,24.3983,24.4641,24.3044,24.3138,15572.0
2023-10-31 14:00:00,25.89,25.95,25.87,25.92,40477.0,24.3232,24.3795,24.3044,24.3513,40477.0
2023-10-31 14:30:00,25.91,26.02,25.86,26.02,20038.0,24.3419,24.4453,24.295,24.4453,20038.0
2023-10-31 15:00:00,26.02,26.09,26.0,26.07,30008.0,24.4453,24.5111,24.4265,24.4923,30008.0
2023-10-31 15:30:00,26.06,26.15,25.97,26.07,337084.0,24.4829,24.5674,24.3983,24.4923,337084.0
2023-11-01 09:30:00,25.95,25.99,25.67,25.9,28436.0,24.3795,24.4171,24.1165,24.3325,28436.0
2023-11-01 10:00:00,25.9,26.1,25.79,26.08,40868.0,24.3325,24.5204,24.2292,24.5017,40868.0
2023-11-01 10:30:00,26.09,26.22,26.08,26.11,26486.0,24.5111,24.6332,24.5017,24.5298,26486.0
2023-11-01 11:00:00,26.1,26.15,25.94,25.99,19664.0,24.5204,24.5674,24.3701,24.4171,19664.0
2023-11-01 11:30:00,25.99,26.1,25.97,26.02,37504.0,24.4171,24.5204,24.3983,24.4453,37504.0
2023-11-01 12:00:00,26.01,26.04,25.85,25.86,95953.0,24.4359,24.4641,24.2856,24.295,95953.0
2023-11-01 12:30:00,25.86,25.86,25.75,25.8,93521.0,24.295,24.295,24.1916,24.2386,93521.0
2023-11-01 13:00:00,25.8,25.8,25.66,25.76,58410.0,24.2386,24.2386,24.1071,24.201,58410.0
2023-11-01 13:30:00,25.76,25.85,25.71,25.85,55231.0,24.201,24.2856,24.154,24.2856,55231.0
2023-11-01 14:00:00,25.86,25.94,25.7,25.79,55483.0,24.295,24.3701,24.1447,24.2292,55483.0
2023-11-01 14:30:00,25.8,25.89,25.61,25.87,146421.0,24.2386,24.3232,24.0601,24.3044,146421.0
2023-11-01 15:00:00,25.89,26.11,25.89,26.07,57135.0,24.3232,24.5298,24.3232,24.4923,57135.0
2023-11-01 15:30:00,26.07,26.21,26.04,26.2,199797.0,24.4923,24.6238,24.4641,24.6144,199797.0
2023-11-02 09:30:00,26.6,26.92,26.52,26.83,52691.0,24.9902,25.2908,24.915,25.2063,52691.0
2023-11-02 10:00:00,26.83,26.98,26.75,26.97,85387.0,25.2063,25.3472,25.1311,25.3378,85387.0
2023-11-02 10:30:00,26.97,27.09,26.97,27.06,72596.0,25.3378,25.4505,25.3378,25.4223,72596.0
2023-11-02 11:00:00,27.05,27.22,26.99,27.11,95078.0,25.413,25.5727,25.3566,25.4693,95078.0
2023-11-02 11:30:00,27.11,27.28,27.09,27.2,29508.0,25.4693,25.629,25.4505,25.5539,29508.0
2023-11-02 12:00:00,27.18,27.32,27.16,27.22,13844.0,25.5351,25.6666,25.5163,25.5727,13844.0
2023-11-02 12:30:00,27.22,27.38,27.21,27.31,24492.0,25.5727,25.723,25.5633,25.6572,24492.0
2023-11-02 13:00:00,27.33,27.37,27.24,27.26,71094.0,25.676,25.7136,25.5915,25.6102,71094.0
2023-11-02 13:30:00,27.26,27.48,27.26,27.45,31317.0,25.6102,25.8169,25.6102,25.7887,31317.0
2023-11-02 14:00:00,27.46,27.53,27.41,27.53,27214.0,25.7981,25.8639,25.7512,25.8639,27214.0
2023-11-02 14:30:00,27.53,27.63,27.49,27.49,96893.0,25.8639,25.9579,25.8263,25.8263,96893.0
2023-11-02 15:00:00,27.5,27.59,27.45,27.54,53221.0,25.8357,25.9203,25.7887,25.8733,53221.0
2023-11-02 15:30:00,27.54,27.63,27.46,27.54,237687.0,25.8733,25.9579,25.7981,25.8733,237687.0
2023-11-03 09:30:00,28.54,28.93,28.35,28.85,129888.0,26.8128,27.1792,26.6343,27.104,129888.0
2023-11-03 10:00:00,28.83,28.83,28.38,28.38,57640.0,27.0852,27.0852,26.6625,26.6625,57640.0
2023-11-03 10:30:00,28.37,28.55,28.28,28.55,87527.0,26.6531,26.8222,26.5685,26.8222,87527.0
2023-11-03 11:00:00,28.55,28.72,28.45,28.62,100314.0,26.8222,26.9819,26.7282,26.8879,100314.0
2023-11-03 11:30:00,28.62,28.73,28.57,28.64,63767.0,26.8879,26.9913,26.841,26.9067,63767.0
2023-11-03 12:00:00,28.64,28.74,28.56,28.73,89677.0,26.9067,27.0007,26.8316,26.9913,89677.0
2023-11-03 12:30:00,28.74,28.77,28.59,28.65,68491.0,27.0007,27.0289,26.8598,26.9161,68491.0
2023-11-03 13:00:00,28.65,28.72,28.59,28.62,26257.0,26.9161,26.9819,26.8598,26.8879,26257.0
2023-11-03 13:30:00,28.64,28.69,28.53,28.66,34081.0,26.9067,26.9537,26.8034,26.9255,34081.0
2023-11-03 14:00:00,28.66,28.8,28.57,28.8,99711.0,26.9255,27.057,26.841,27.057,99711.0
2023-11-03 14:30:00,28.79,28.81,28.74,28.8,77187.0,27.0476,27.0664,27.0007,27.057,77187.0
2023-11-03 15:00:00,28.81,28.83,28.7,28.73,83476.0,27.0664,27.0852,26.9631,26.9913,83476.0
2023-11-03 15:30:00,28.72,28.73,28.49,28.54,174229.0,26.9819,26.9913,26.7658,26.8128,174229.0
2023-11-06 09:30:00,28.56,28.65,28.17,28.37,39469.0,26.8316,26.9161,26.4652,26.6531,39469.0
2023-11-06 10:00:00,28.38,28.44,28.11,28.11,62952.0,26.6625,26.7188,26.4088,26.4088,62952.0
2023-11-06 10:30:00,28.12,28.26,28.08,28.15,26181.0,26.4182,26.5497,26.3806,26.4464,26181.0
2023-11-06 11:00:00,28.18,28.33,28.18,28.28,14121.0,26.4746,26.6155,26.4746,26.5685,14121.0
2023-11-06 11:30:00,28.25,28.29,28.17,28.25,16063.0,26.5403,26.5779,26.4652,26.5403,16063.0
2023-11-06 12:00:00,28.29,28.29,28.09,28.12,22868.0,26.5779,26.5779,26.39,26.4182,22868.0
2023-11-06 12:30:00,28.13,28.16,28.1,28.1,21511.0,26.4276,26.4558,26.3994,26.3994,21511.0
2023-11-06 13:00:00,28.11,28.11,27.92,28.05,28800.0,26.4088,26.4088,26.2303,26.3524,28800.0
2023-11-06 13:30:00,28.05,28.11,27.94,28.0,16835.0,26.3524,26.4088,26.2491,26.3055,16835.0
2023-11-06 14:00:00,28.01,28.06,27.99,28.06,14581.0,26.3149,26.3618,26.2961,26.3618,14581.0
2023-11-06 14:30:00,28.07,28.14,28.06,28.13,14444.0,26.3712,26.437,26.3618,26.4276,14444.0
2023-11-06 15:00:00,28.14,28.18,28.1,28.11,36207.0,26.437,26.4746,26.3994,26.4088,36207.0
2023-11-06 15:30:00,28.1,28.2,28.09,28.19,105724.0,26.3994,26.4934,26.39,26.484,105724.0
2023-11-07 09:30:00,28.04,28.14,27.79,28.12,54927.0,26.343,26.437,26.1082,26.4182,54927.0
2023-11-07 10:00:00,28.12,28.25,27.96,28.05,39730.0,26.4182,26.5403,26.2679,26.3524,39730.0
2023-11-07 10:30:00,28.0,28.15,27.96,27.97,21540.0,26.3055,26.4464,26.2679,26.2773,21540.0
2023-11-07 11:00:00,27.98,28.03,27.91,27.97,13078.0,26.2867,26.3336,26.2209,26.2773,13078.0
2023-11-07 11:30:00,27.97,28.03,27.94,27.96,18498.0,26.2773,26.3336,26.2491,26.2679,18498.0
2023-11-07 12:00:00,27.97,28.03,27.93,28.0,15198.0,26.2773,26.3336,26.2397,26.3055,15198.0
2023-11-07 12:30:00,28.0,28.01,27.83,27.93,15926.0,26.3055,26.3149,26.1457,26.2397,15926.0
2023-11-07 13:00:00,27.91,27.99,27.88,27.95,30978.0,26.2209,26.2961,26.1927,26.2585,30978.0
2023-11-07 13:30:00,27.94,28.01,27.9,27.92,11852.0,26.2491,26.3149,26.2115,26.2303,11852.0
2023-11-07 14:00:00,27.92,27.96,27.86,27.91,29211.0,26.2303,26.2679,26.1739,26.2209,29211.0
2023-11-07 14:30:00,27.92,27.94,27.84,27.88,70150.0,26.2303,26.2491,26.1551,26.1927,70150.0
2023-11-07 15:00:00,27.89,27.95,27.86,27.87,86236.0,26.2021,26.2585,26.1739,26.1833,86236.0
2023-11-07 15:30:00,27.86,27.93,27.79,27.9,253923.0,26.1739,26.2397,26.1082,26.2115,253923.0
2023-11-08 09:30:00,27.97,28.02,27.6,27.91,33912.0,26.2773,26.3242,25.9297,26.2209,33912.0
2023-11-08 10:00:00,27.9,27.95,27.72,27.77,18551.0,26.2115,26.2585,26.0424,26.0894,18551.0
2023-11-08 10:30:00,27.79,27.8,27.64,27.65,24162.0,26.1082,26.1176,25.9672,25.9766,24162.0
2023-11-08 11:00:00,27.64,27.7,27.59,27.61,19905.0,25.9672,26.0236,25.9203,25.9391,19905.0
2023-11-08 11:30:00,27.6,27.71,27.57,27.64,32713.0,25.9297,26.033,25.9015,25.9672,32713.0
2023-11-08 12:00:00,27.63,27.64,27.53,27.58,13347.0,25.9579,25.9672,25.8639,25.9109,13347.0
2023-11-08 12:30:00,27.57,27.57,27.43,27.43,29177.0,25.9015,25.9015,25.77,25.77,29177.0
2023-11-08 13:00:00,27.44,27.58,27.44,27.51,71202.0,25.7793,25.9109,25.7793,25.8451,71202.0
2023-11-08 13:30:00,27.52,27.6,27.52,27.55,13785.0,25.8545,25.9297,25.8545,25.8827,13785.0
2023-11-08 14:00:00,27.56,27.65,27.56,27.63,14632.0,25.8921,25.9766,25.8921,25.9579,14632.0
2023-11-08 14:30:00,27.64,27.64,27.55,27.55,8752.0,25.9672,25.9672,25.8827,25.8827,8752.0
2023-11-08 15:00:00,27.55,27.58,27.52,27.53,16802.0,25.8827,25.9109,25.8545,25.8639,16802.0
2023-11-08 15:30:00,27.53,27.67,27.49,27.66,114886.0,25.8639,25.9954,25.8263,25.986,114886.0
2023-11-09 09:30:00,27.71,27.73,27.43,27.44,34233.0,26.033,26.0518,25.77,25.7793,34233.0
2023-11-09 10:00:00,27.45,27.48,27.28,27.34,68534.0,25.7887,25.8169,25.629,25.6854,68534.0
2023-11-09 10:30:00,27.34,27.45,27.25,27.41,57415.0,25.6854,25.7887,25.6008,25.7512,57415.0
2023-11-09 11:00:00,27.41,27.51,27.38,27.39,38669.0,25.7512,25.8451,25.723,25.7324,38669.0
2023-11-09 11:30:00,27.39,27.49,27.36,27.48,57001.0,25.7324,25.8263,25.7042,25.8169,57001.0
2023-11-09 12:00:00,27.47,27.58,27.47,27.52,36079.0,25.8075,25.9109,25.8075,25.8545,36079.0
2023-11-09 12:30:00,27.52,27.65,27.52,27.59,23612.0,25.8545,25.9766,25.8545,25.9203,23612.0
2023-11-09 13:00:00,27.58,27.58,27.32,27.32,49870.0,25.9109,25.9109,25.6666,25.6666,49870.0
2023-11-09 13:30:00,27.31,27.31,27.15,27.15,53387.0,25.6572,25.6572,25.5069,25.5069,53387.0
2023-11-09 14:00:00,27.14,27.14,26.92,26.95,122421.0,25.4975,25.4975,25.2908,25.319,122421.0
2023-11-09 14:30:00,26.95,27.04,26.93,27.01,94589.0,25.319,25.4036,25.3002,25.3754,94589.0
2023-11-09 15:00:00,27.01,27.11,26.99,27.04,81272.0,25.3754,25.4693,25.3566,25.4036,81272.0
2023-11-09 15:30:00,27.04,27.15,26.96,27.12,344537.0,25.4036,25.5069,25.3284,25.4787,344537.0
2023-11-10 09:30:00,27.32,27.39,26.84,27.14,61375.0,25.6666,25.7324,25.2157,25.4975,61375.0
2023-11-10 10:00:00,27.13,27.13,27.0,27.03,36387.0,25.4881,25.4881,25.366,25.3942,36387.0
2023-11-10 10:30:00,27.03,27.1,26.95,27.1,21477.0,25.3942,25.4599,25.319,25.4599,21477.0
2023-11-10 11:00:00,27.11,27.2,27.07,27.1,29958.0,25.4693,25.5539,25.4317,25.4599,29958.0
2023-11-10 11:30:00,27.09,27.12,27.0,27.02,23369.0,25.4505,25.4787,25.366,25.3848,23369.0
2023-11-10 12:00:00,27.01,27.15,27.01,27.11,13361.0,25.3754,25.5069,25.3754,25.4693,13361.0
2023-11-10 12:30:00,27.14,27.28,27.12,27.25,20830.0,25.4975,25.629,25.4787,25.6008,20830.0
2023-11-10 13:00:00,27.24,27.36,27.22,27.33,15246.0,25.5915,25.7042,25.5727,25.676,15246.0
2023-11-10 13:30:00,27.35,27.39,27.31,27.34,21264.0,25.6948,25.7324,25.6572,25.6854,21264.0
2023-11-10 14:00:00,27.35,27.4,27.31,27.35,14946.0,25.6948,25.7418,25.6572,25.6948,14946.0
2023-11-10 14:30:00,27.35,27.39,27.31,27.32,13260.0,25.6948,25.7324,25.6572,25.6666,13260.0
2023-11-10 15:00:00,27.32,27.34,27.26,27.32,30496.0,25.6666,25.6854,25.6102,25.6666,30496.0
2023-11-10 15:30:00,27.32,27.35,27.25,27.33,139099.0,25.6666,25.6948,25.6008,25.676,139099.0
2023-11-13 09:30:00,27.11,27.28,26.76,27.25,41552.0,25.4693,25.629,25.1405,25.6008,41552.0
2023-11-13 10:00:00,27.21,27.34,27.12,27.2,73960.0,25.5633,25.6854,25.4787,25.5539,73960.0
2023-11-13 10:30:00,27.19,27.23,27.11,27.2,20635.0,25.5445,25.5821,25.4693,25.5539,20635.0
2023-11-13 11:00:00,27.2,27.33,27.11,27.31,19992.0,25.5539,25.676,25.4693,25.6572,19992.0
2023-11-13 11:30:00,27.31,27.41,27.27,27.37,18453.0,25.6572,25.7512,25.6196,25.7136,18453.0
2023-11-13 12:00:00,27.36,27.41,27.29,27.39,16190.0,25.7042,25.7512,25.6384,25.7324,16190.0
2023-11-13 12:30:00,27.37,27.39,27.27,27.33,15635.0,25.7136,25.7324,25.6196,25.676,15635.0
2023-11-13 13:00:00,27.32,27.34,27.26,27.28,18208.0,25.6666,25.6854,25.6102,25.629,18208.0
2023-11-13 13:30:00,27.26,27.42,27.24,27.3,23590.0,25.6102,25.7606,25.5915,25.6478,23590.0
2023-11-13 14:00:00,27.3,27.32,27.25,27.26,22044.0,25.6478,25.6666,25.6008,25.6102,22044.0
2023-11-13 14:30:00,27.26,27.39,27.26,27.38,33928.0,25.6102,25.7324,25.6102,25.723,33928.0
2023-11-13 15:00:00,27.39,27.42,27.34,27.39,40463.0,25.7324,25.7606,25.6854,25.7324,40463.0
2023-11-13 15:30:00,27.39,27.51,27.36,27.47,206362.0,25.7324,25.8451,25.7042,25.8075,206362.0
2023-11-14 09:30:00,28.64,29.29,28.5,29.27,154688.0,26.9067,27.5174,26.7752,27.4986,154688.0
2023-11-14 10:00:00,29.26,29.6,29.23,29.59,169808.0,27.4892,27.8086,27.461,27.7992,169808.0
2023-11-14 10:30:00,29.58,29.81,29.33,29.73,94327.0,27.7898,28.0059,27.555,27.9308,94327.0
2023-11-14 11:00:00,29.74,29.91,29.72,29.8,54775.0,27.9402,28.0999,27.9214,27.9965,54775.0
2023-11-14 11:30:00,29.79,29.93,29.71,29.71,90749.0,27.9871,28.1187,27.912,27.912,90749.0
2023-11-14 12:00:00,29.71,29.72,29.55,29.61,35191.0,27.912,27.9214,27.7617,27.818,35191.0
2023-11-14 12:30:00,29.61,29.69,29.59,29.61,52918.0,27.818,27.8932,27.7992,27.818,52918.0
2023-11-14 13:00:00,29.59,29.59,29.39,29.42,26451.0,27.7992,27.7992,27.6113,27.6395,26451.0
2023-11-14 13:30:00,29.42,29.44,29.21,29.21,54042.0,27.6395,27.6583,27.4422,27.4422,54042.0
2023-11-14 14:00:00,29.22,29.35,29.18,29.34,32367.0,27.4516,27.5738,27.414,27.5644,32367.0
2023-11-14 14:30:00,29.35,29.51,29.34,29.42,48818.0,27.5738,27.7241,27.5644,27.6395,48818.0
2023-11-14 15:00:00,29.42,29.51,29.38,29.46,35672.0,27.6395,27.7241,27.6019,27.6771,35672.0
2023-11-14 15:30:00,29.46,29.47,29.27,29.38,176969.0,27.6771,27.6865,27.4986,27.6019,176969.0
2023-11-15 09:30:00,29.41,30.03,29.41,29.98,150340.0,27.6301,28.2126,27.6301,28.1656,150340.0
2023-11-15 10:00:00,30.02,30.28,29.97,30.24,86188.0,28.2032,28.4475,28.1562,28.4099,86188.0
2023-11-15 10:30:00,30.24,30.38,30.18,30.31,173280.0,28.4099,28.5414,28.3535,28.4757,173280.0
2023-11-15 11:00:00,30.3,30.44,30.27,30.42,189255.0,28.4663,28.5978,28.4381,28.579,189255.0
2023-11-15 11:30:00,30.42,30.43,30.19,30.37,184532.0,28.579,28.5884,28.3629,28.532,184532.0
2023-11-15 12:00:00,30.39,30.43,30.3,30.4,29418.0,28.5508,28.5884,28.4663,28.5602,29418.0
2023-11-15 12:30:00,30.4,30.45,30.35,30.37,19103.0,28.5602,28.6072,28.5132,28.532,19103.0
2023-11-15 13:00:00,30.36,30.39,30.25,30.31,25043.0,28.5226,28.5508,28.4193,28.4757,25043.0
2023-11-15 13:30:00,30.3,30.46,30.3,30.44,72697.0,28.4663,28.6166,28.4663,28.5978,72697.0
2023-11-15 14:00:00,30.45,30.5,30.33,30.44,93928.0,28.6072,28.6542,28.4944,28.5978,93928.0
2023-11-15 14:30:00,30.44,30.47,30.36,30.42,94444.0,28.5978,28.626,28.5226,28.579,94444.0
2023-11-15 15:00:00,30.42,30.55,30.39,30.53,84886.0,28.579,28.7011,28.5508,28.6823,84886.0
2023-11-15 15:30:00,30.53,30.57,30.41,30.43,274264.0,28.6823,28.7199,28.5696,28.5884,274264.0
2023-11-16 09:30:00,30.32,30.5,30.14,30.19,95135.0,28.4851,28.6542,28.3159,28.3629,95135.0
2023-11-16 10:00:00,30.2,30.25,29.74,29.97,175376.0,28.3723,28.4193,27.9402,28.1562,175376.0
2023-11-16 10:30:00,30.0,30.05,29.89,29.98,84447.0,28.1844,28.2314,28.0811,28.1656,84447.0
2023-11-16 11:00:00,30.01,30.08,29.96,30.08,136119.0,28.1938,28.2596,28.1468,28.2596,136119.0
2023-11-16 11:30:00,30.08,30.14,30.02,30.07,35935.0,28.2596,28.3159,28.2032,28.2502,35935.0
2023-11-16 12:00:00,30.07,30.13,29.99,30.03,57178.0,28.2502,28.3066,28.175,28.2126,57178.0
2023-11-16 12:30:00,30.01,30.13,29.99,30.05,45190.0,28.1938,28.3066,28.175,28.2314,45190.0
2023-11-16 13:00:00,30.05,30.17,30.0,30.12,31906.0,28.2314,28.3441,28.1844,28.2972,31906.0
2023-11-16 13:30:00,30.12,30.15,30.0,30.05,41555.0,28.2972,28.3253,28.1844,28.2314,41555.0
2023-11-16 14:00:00,30.05,30.09,29.99,30.02,30376.0,28.2314,28.269,28.175,28.2032,30376.0
2023-11-16 14:30:00,30.02,30.15,30.01,30.05,40629.0,28.2032,28.3253,28.1938,28.2314,40629.0
2023-11-16 15:00:00,30.05,30.09,30.01,30.01,38746.0,28.2314,28.269,28.1938,28.1938,38746.0
2023-11-16 15:30:00,30.01,30.11,29.95,30.1,245540.0,28.1938,28.2878,28.1374,28.2784,245540.0
2023-11-17 09:30:00,30.6,30.6,30.17,30.27,87346.0,28.7481,28.7481,28.3441,28.4381,87346.0
2023-11-17 10:00:00,30.31,30.44,30.21,30.44,40979.0,28.4757,28.5978,28.3817,28.5978,40979.0
2023-11-17 10:30:00,30.42,30.58,30.36,30.58,39474.0,28.579,28.7293,28.5226,28.7293,39474.0
2023-11-17 11:00:00,30.58,30.71,30.54,30.63,45307.0,28.7293,28.8515,28.6917,28.7763,45307.0
2023-11-17 11:30:00,30.62,30.67,30.58,30.62,43519.0,28.7669,28.8139,28.7293,28.7669,43519.0
2023-11-17 12:00:00,30.61,30.63,30.5,30.54,15669.0,28.7575,28.7763,28.6542,28.6917,15669.0
2023-11-17 12:30:00,30.53,30.57,30.46,30.56,17568.0,28.6823,28.7199,28.6166,28.7105,17568.0
2023-11-17 13:00:00,30.56,30.59,30.53,30.57,16134.0,28.7105,28.7387,28.6823,28.7199,16134.0
2023-11-17 13:30:00,30.59,30.67,30.58,30.67,20293.0,28.7387,28.8139,28.7293,28.8139,20293.0
2023-11-17 14:00:00,30.66,30.67,30.6,30.64,29121.0,28.8045,28.8139,28.7481,28.7857,29121.0
2023-11-17 14:30:00,30.64,30.7,30.62,30.7,35845.0,28.7857,28.8421,28.7669,28.8421,35845.0
2023-11-17 15:00:00,30.69,30.7,30.58,30.61,48907.0,28.8327,28.8421,28.7293,28.7575,48907.0
2023-11-17 15:30:00,30.62,30.69,30.54,30.68,263788.0,28.7669,28.8327,28.6917,28.8233,263788.0
2023-11-20 09:30:00,30.69,30.69,30.22,30.6,92511.0,28.8327,28.8327,28.3911,28.7481,92511.0
2023-11-20 10:00:00,30.6,30.68,30.42,30.6,34216.0,28.7481,28.8233,28.579,28.7481,34216.0
2023-11-20 10:30:00,30.55,30.75,30.48,30.7,51872.0,28.7011,28.889,28.6354,28.8421,51872.0
2023-11-20 11:00:00,30.71,30.71,30.57,30.64,17630.0,28.8515,28.8515,28.7199,28.7857,17630.0
2023-11-20 11:30:00,30.63,30.64,30.52,30.59,17519.0,28.7763,28.7857,28.6729,28.7387,17519.0
2023-11-20 12:00:00,30.58,30.59,30.48,30.49,53940.0,28.7293,28.7387,28.6354,28.6448,53940.0
2023-11-20 12:30:00,30.49,30.52,30.38,30.5,49007.0,28.6448,28.6729,28.5414,28.6542,49007.0
2023-11-20 13:00:00,30.52,30.61,30.49,30.58,24402.0,28.6729,28.7575,28.6448,28.7293,24402.0
2023-11-20 13:30:00,30.58,30.64,30.58,30.63,7894.0,28.7293,28.7857,28.7293,28.7763,7894.0
2023-11-20 14:00:00,30.63,30.65,30.54,30.58,36906.0,28.7763,28.7951,28.6917,28.7293,36906.0
2023-11-20 14:30:00,30.58,30.65,30.56,30.63,80998.0,28.7293,28.7951,28.7105,28.7763,80998.0
2023-11-20 15:00:00,30.64,30.75,30.63,30.74,39202.0,28.7857,28.889,28.7763,28.8796,39202.0
2023-11-20 15:30:00,30.75,30.75,30.64,30.65,125880.0,28.889,28.889,28.7857,28.7951,125880.0
2023-11-21 09:30:00,30.46,30.53,30.09,30.1,22062.0,28.6166,28.6823,28.269,28.2784,22062.0
2023-11-21 10:00:00,30.12,30.36,30.12,30.26,18299.0,28.2972,28.5226,28.2972,28.4287,18299.0
2023-11-21 10:30:00,30.26,30.37,30.26,30.31,38119.0,28.4287,28.532,28.4287,28.4757,38119.0
2023-11-21 11:00:00,30.33,30.4,30.16,30.18,20054.0,28.4944,28.5602,28.3347,28.3535,20054.0
2023-11-21 11:30:00,30.18,30.26,30.12,30.21,36494.0,28.3535,28.4287,28.2972,28.3817,36494.0
2023-11-21 12:00:00,30.19,30.19,30.04,30.05,26416.0,28.3629,28.3629,28.222,28.2314,26416.0
2023-11-21 12:30:00,30.07,30.09,30.03,30.06,42460.0,28.2502,28.269,28.2126,28.2408,42460.0
2023-11-21 13:00:00,30.06,30.06,29.88,29.91,21261.0,28.2408,28.2408,28.0717,28.0999,21261.0
2023-11-21 13:30:00,29.92,30.0,29.9,29.96,45242.0,28.1093,28.1844,28.0905,28.1468,45242.0
2023-11-21 14:00:00,29.95,29.98,29.87,29.93,20970.0,28.1374,28.1656,28.0623,28.1187,20970.0
2023-11-21 14:30:00,29.94,29.94,29.8,29.86,26912.0,28.1281,28.1281,27.9965,28.0529,26912.0
2023-11-21 15:00:00,29.86,29.93,29.81,29.84,32397.0,28.0529,28.1187,28.0059,28.0341,32397.0
2023-11-21 15:30:00,29.84,29.9,29.75,29.85,182999.0,28.0341,28.0905,27.9495,28.0435,182999.0
2023-11-22 09:30:00,30.09,30.09,29.4,29.9,142550.0,28.269,28.269,27.6207,28.0905,142550.0
2023-11-22 10:00:00,29.91,30.05,29.82,30.03,63934.0,28.0999,28.2314,28.0153,28.2126,63934.0
2023-11-22 10:30:00,30.03,30.1,29.95,30.04,28983.0,28.2126,28.2784,28.1374,28.222,28983.0
2023-11-22 11:00:00,30.04,30.06,29.92,29.93,18891.0,28.222,28.2408,28.1093,28.1187,18891.0
2023-11-22 11:30:00,29.95,30.1,29.94,30.1,24303.0,28.1374,28.2784,28.1281,28.2784,24303.0
2023-11-22 12:00:00,30.12,30.14,29.99,29.99,12002.0,28.2972,28.3159,28.175,28.175,12002.0
2023-11-22 12:30:00,30.0,30.02,29.9,29.92,10446.0,28.1844,28.2032,28.0905,28.1093,10446.0
2023-11-22 13:00:00,29.92,29.94,29.84,29.89,14679.0,28.1093,28.1281,28.0341,28.0811,14679.0
2023-11-22 13:30:00,29.89,29.95,29.86,29.86,10592.0,28.0811,28.1374,28.0529,28.0529,10592.0
2023-11-22 14:00:00,29.87,29.89,29.82,29.87,17418.0,28.0623,28.0811,28.0153,28.0623,17418.0
2023-11-22 14:30:00,29.87,29.87,29.77,29.83,21220.0,28.0623,28.0623,27.9683,28.0247,21220.0
2023-11-22 15:00:00,29.83,29.96,29.83,29.96,44119.0,28.0247,28.1468,28.0247,28.1468,44119.0
2023-11-22 15:30:00,29.96,29.99,29.9,29.93,95505.0,28.1468,28.175,28.0905,28.1187,95505.0
2023-11-24 09:30:00,30.0,30.15,29.76,29.97,46720.0,28.1844,28.3253,27.9589,28.1562,46720.0
2023-11-24 10:00:00,29.96,30.04,29.93,30.03,21576.0,28.1468,28.222,28.1187,28.2126,21576.0
2023-11-24 10:30:00,30.04,30.05,29.89,29.97,22602.0,28.222,28.2314,28.0811,28.1562,22602.0
2023-11-24 11:00:00,29.96,29.96,29.8,29.84,13738.0,28.1468,28.1468,27.9965,28.0341,13738.0
2023-11-24 11:30:00,29.85,29.87,29.8,29.8,15020.0,28.0435,28.0623,27.9965,27.9965,15020.0
2023-11-24 12:00:00,29.8,29.9,29.79,29.84,16240.0,27.9965,28.0905,27.9871,28.0341,16240.0
2023-11-24 12:30:00,29.85,29.92,29.82,29.9,72070.0,28.0435,28.1093,28.0153,28.0905,72070.0
2023-11-27 09:30:00,29.64,29.64,29.34,29.5,42618.0,27.8462,27.8462,27.5644,27.7147,42618.0
2023-11-27 10:00:00,29.52,29.71,29.49,29.69,19735.0,27.7335,27.912,27.7053,27.8932,19735.0
2023-11-27 10:30:00,29.7,29.75,29.64,29.67,25342.0,27.9026,27.9495,27.8462,27.8744,25342.0
2023-11-27 11:00:00,29.66,29.73,29.63,29.73,16820.0,27.865,27.9308,27.8368,27.9308,16820.0
2023-11-27 11:30:00,29.72,29.76,29.64,29.64,38086.0,27.9214,27.9589,27.8462,27.8462,38086.0
2023-11-27 12:00:00,29.63,29.64,29.58,29.62,21609.0,27.8368,27.8462,27.7898,27.8274,21609.0
2023-11-27 12:30:00,29.62,29.71,29.62,29.67,17542.0,27.8274,27.912,27.8274,27.8744,17542.0
2023-11-27 13:00:00,29.66,29.73,29.64,29.68,37513.0,27.865,27.9308,27.8462,27.8838,37513.0
2023-11-27 13:30:00,29.67,29.76,29.65,29.75,19389.0,27.8744,27.9589,27.8556,27.9495,19389.0
2023-11-27 14:00:00,29.75,29.8,29.74,29.76,24235.0,27.9495,27.9965,27.9402,27.9589,24235.0
2023-11-27 14:30:00,29.76,29.82,29.74,29.76,27721.0,27.9589,28.0153,27.9402,27.9589,27721.0
2023-11-27 15:00:00,29.77,29.82,29.74,29.8,36079.0,27.9683,28.0153,27.9402,27.9965,36079.0
2023-11-27 15:30:00,29.8,29.89,29.75,29.86,191035.0,27.9965,28.0811,27.9495,28.0529,191035.0
2023-11-28 09:30:00,29.86,29.86,29.48,29.63,19568.0,28.0529,28.0529,27.6959,27.8368,19568.0
2023-11-28 10:00:00,29.61,29.73,29.53,29.68,22169.0,27.818,27.9308,27.7429,27.8838,22169.0
2023-11-28 10:30:00,29.68,29.84,29.64,29.82,123213.0,27.8838,28.0341,27.8462,28.0153,123213.0
2023-11-28 11:00:00,29.84,29.88,29.77,29.86,43123.0,28.0341,28.0717,27.9683,28.0529,43123.0
2023-11-28 11:30:00,29.86,29.95,29.85,29.88,17599.0,28.0529,28.1374,28.0435,28.0717,17599.0
2023-11-28 12:00:00,29.87,29.89,29.73,29.84,21084.0,28.0623,28.0811,27.9308,28.0341,21084.0
2023-11-28 12:30:00,29.81,29.81,29.6,29.61,11336.0,28.0059,28.0059,27.8086,27.818,11336.0
2023-11-28 13:00:00,29.6,29.65,29.51,29.64,20595.0,27.8086,27.8556,27.7241,27.8462,20595.0
2023-11-28 13:30:00,29.63,29.76,29.61,29.73,41693.0,27.8368,27.9589,27.818,27.9308,41693.0
2023-11-28 14:00:00,29.73,29.76,29.68,29.73,36498.0,27.9308,27.9589,27.8838,27.9308,36498.0
2023-11-28 14:30:00,29.72,29.76,29.69,29.74,32773.0,27.9214,27.9589,27.8932,27.9402,32773.0
2023-11-28 15:00:00,29.76,29.79,29.71,29.79,27474.0,27.9589,27.9871,27.912,27.9871,27474.0
2023-11-28 15:30:00,29.79,29.87,29.73,29.81,121669.0,27.9871,28.0623,27.9308,28.0059,121669.0
2023-11-29 09:30:00,30.13,30.88,30.13,30.86,59120.0,28.3066,29.0112,28.3066,28.9924,59120.0
2023-11-29 10:00:00,30.87,30.89,30.69,30.84,90156.0,29.0018,29.0206,28.8327,28.9736,90156.0
2023-11-29 10:30:00,30.85,30.96,30.78,30.85,48089.0,28.983,29.0863,28.9172,28.983,48089.0
2023-11-29 11:00:00,30.84,30.93,30.8,30.87,61984.0,28.9736,29.0581,28.936,29.0018,61984.0
2023-11-29 11:30:00,30.85,30.95,30.78,30.91,52606.0,28.983,29.0769,28.9172,29.0393,52606.0
2023-11-29 12:00:00,30.91,30.93,30.85,30.9,35197.0,29.0393,29.0581,28.983,29.03,35197.0
2023-11-29 12:30:00,30.91,30.99,30.88,30.98,38764.0,29.0393,29.1145,29.0112,29.1051,38764.0
2023-11-29 13:00:00,30.98,31.02,30.95,30.97,28393.0,29.1051,29.1427,29.0769,29.0957,28393.0
2023-11-29 13:30:00,30.97,30.97,30.9,30.92,26685.0,29.0957,29.0957,29.03,29.0487,26685.0
2023-11-29 14:00:00,30.91,31.02,30.91,30.94,26629.0,29.0393,29.1427,29.0393,29.0675,26629.0
2023-11-29 14:30:00,30.93,30.93,30.82,30.84,48103.0,29.0581,29.0581,28.9548,28.9736,48103.0
2023-11-29 15:00:00,30.84,30.84,30.72,30.75,168683.0,28.9736,28.9736,28.8608,28.889,168683.0
2023-11-29 15:30:00,30.74,30.79,30.65,30.69,220407.0,28.8796,28.9266,28.7951,28.8327,220407.0
2023-11-30 09:30:00,30.85,31.12,30.52,31.11,93063.0,28.983,29.2366,28.6729,29.2272,93063.0
2023-11-30 10:00:00,31.16,31.18,30.95,31.03,31998.0,29.2742,29.293,29.0769,29.1521,31998.0
2023-11-30 10:30:00,31.03,31.06,30.86,31.04,34251.0,29.1521,29.1803,28.9924,29.1615,34251.0
2023-11-30 11:00:00,31.05,31.15,30.93,31.04,20422.0,29.1709,29.2648,29.0581,29.1615,20422.0
2023-11-30 11:30:00,31.04,31.12,30.97,31.0,31267.0,29.1615,29.2366,29.0957,29.1239,31267.0
2023-11-30 12:00:00,30.99,31.07,30.95,30.96,23726.0,29.1145,29.1897,29.0769,29.0863,23726.0
2023-11-30 12:30:00,30.98,31.06,30.95,31.04,22461.0,29.1051,29.1803,29.0769,29.1615,22461.0
2023-11-30 13:00:00,31.04,31.12,31.0,31.04,17008.0,29.1615,29.2366,29.1239,29.1615,17008.0
2023-11-30 13:30:00,31.05,31.09,31.0,31.02,18858.0,29.1709,29.2085,29.1239,29.1427,18858.0
2023-11-30 14:00:00,31.0,31.07,30.99,31.06,29689.0,29.1239,29.1897,29.1145,29.1803,29689.0
2023-11-30 14:30:00,31.07,31.08,31.0,31.05,58155.0,29.1897,29.1991,29.1239,29.1709,58155.0
2023-11-30 15:00:00,31.05,31.06,30.99,31.0,40922.0,29.1709,29.1803,29.1145,29.1239,40922.0
2023-11-30 15:30:00,31.01,31.02,30.73,30.79,305258.0,29.1333,29.1427,28.8702,28.9266,305258.0
2023-12-01 09:30:00,30.63,31.02,30.52,31.02,56414.0,28.7763,29.1427,28.6729,29.1427,56414.0
2023-12-01 10:00:00,31.03,31.48,31.02,31.46,80883.0,29.1521,29.5749,29.1427,29.5561,80883.0
2023-12-01 10:30:00,31.46,31.52,31.27,31.34,222292.0,29.5561,29.6124,29.3776,29.4433,222292.0
2023-12-01 11:00:00,31.35,31.73,31.15,31.72,100708.0,29.4527,29.8097,29.2648,29.8003,100708.0
2023-12-01 11:30:00,31.71,32.17,31.65,32.13,63767.0,29.7909,30.2231,29.7346,30.1855,63767.0
2023-12-01 12:00:00,32.13,32.53,32.13,32.5,68740.0,30.1855,30.5613,30.1855,30.5331,68740.0
2023-12-01 12:30:00,32.47,32.87,32.45,32.86,87017.0,30.5049,30.8807,30.4861,30.8713,87017.0
2023-12-01 13:00:00,32.86,32.89,32.62,32.65,50531.0,30.8713,30.8995,30.6459,30.674,50531.0
2023-12-01 13:30:00,32.64,32.79,32.64,32.75,49592.0,30.6646,30.8056,30.6646,30.768,49592.0
2023-12-01 14:00:00,32.75,32.88,32.75,32.85,59760.0,30.768,30.8901,30.768,30.8619,59760.0
2023-12-01 14:30:00,32.84,32.89,32.78,32.8,61620.0,30.8525,30.8995,30.7962,30.815,61620.0
2023-12-01 15:00:00,32.8,32.86,32.7,32.83,146094.0,30.815,30.8713,30.721,30.8432,146094.0
2023-12-01 15:30:00,32.84,33.0,32.72,32.92,617553.0,30.8525,31.0029,30.7398,30.9277,617553.0
2023-12-04 09:30:00,32.59,33.48,32.53,33.05,165212.0,30.6177,31.4538,30.5613,31.0498,165212.0
2023-12-04 10:00:00,33.04,33.21,32.94,32.99,90454.0,31.0404,31.2002,30.9465,30.9935,90454.0
2023-12-04 10:30:00,32.99,33.12,32.93,33.02,53972.0,30.9935,31.1156,30.9371,31.0217,53972.0
2023-12-04 11:00:00,33.01,33.31,32.95,33.18,53601.0,31.0123,31.2941,30.9559,31.172,53601.0
2023-12-04 11:30:00,33.16,33.28,33.04,33.28,36485.0,31.1532,31.2659,31.0404,31.2659,36485.0
2023-12-04 12:00:00,33.28,33.38,33.25,33.34,36788.0,31.2659,31.3599,31.2377,31.3223,36788.0
2023-12-04 12:30:00,33.35,33.54,33.32,33.47,44416.0,31.3317,31.5102,31.3035,31.4444,44416.0
2023-12-04 13:00:00,33.48,33.6,33.42,33.55,50345.0,31.4538,31.5666,31.3974,31.5196,50345.0
2023-12-04 13:30:00,33.5,33.66,33.45,33.58,111082.0,31.4726,31.6229,31.4256,31.5478,111082.0
2023-12-04 14:00:00,33.59,33.67,33.57,33.63,81788.0,31.5572,31.6323,31.5384,31.5947,81788.0
2023-12-04 14:30:00,33.63,33.76,33.59,33.74,89373.0,31.5947,31.7169,31.5572,31.6981,89373.0
2023-12-04 15:00:00,33.75,33.91,33.69,33.7,140163.0,31.7075,31.8578,31.6511,31.6605,140163.0
2023-12-04 15:30:00,33.71,33.82,33.6,33.71,352589.0,31.6699,31.7732,31.5666,31.6699,352589.0
2023-12-05 09:30:00,33.54,33.54,33.11,33.22,26060.0,31.5102,31.5102,31.1062,31.2095,26060.0
2023-12-05 10:00:00,33.25,33.4,33.0,33.19,46968.0,31.2377,31.3787,31.0029,31.1814,46968.0
2023-12-05 10:30:00,33.2,33.22,32.98,33.12,42437.0,31.1908,31.2095,30.9841,31.1156,42437.0
2023-12-05 11:00:00,33.13,33.38,33.1,33.3,76740.0,31.125,31.3599,31.0968,31.2847,76740.0
2023-12-05 11:30:00,33.3,33.44,33.12,33.15,24447.0,31.2847,31.4162,31.1156,31.1438,24447.0
2023-12-05 12:00:00,33.14,33.23,33.11,33.12,52372.0,31.1344,31.2189,31.1062,31.1156,52372.0
2023-12-05 12:30:00,33.1,33.19,33.06,33.17,27731.0,31.0968,31.1814,31.0592,31.1626,27731.0
2023-12-05 13:00:00,33.16,33.2,33.1,33.15,16954.0,31.1532,31.1908,31.0968,31.1438,16954.0
2023-12-05 13:30:00,33.14,33.26,33.13,33.23,49313.0,31.1344,31.2471,31.125,31.2189,49313.0
2023-12-05 14:00:00,33.24,33.33,33.2,33.23,44329.0,31.2283,31.3129,31.1908,31.2189,44329.0
2023-12-05 14:30:00,33.24,33.27,33.19,33.21,25235.0,31.2283,31.2565,31.1814,31.2002,25235.0
2023-12-05 15:00:00,33.22,33.23,33.13,33.16,58250.0,31.2095,31.2189,31.125,31.1532,58250.0
2023-12-05 15:30:00,33.15,33.16,33.02,33.1,243344.0,31.1438,31.1532,31.0217,31.0968,243344.0
2023-12-06 09:30:00,34.4,34.79,33.99,34.72,314252.0,32.3181,32.6845,31.9329,32.6188,314252.0
2023-12-06 10:00:00,34.79,34.91,34.68,34.74,195777.0,32.6845,32.7973,32.5812,32.6376,195777.0
2023-12-06 10:30:00,34.73,34.9,34.55,34.64,101904.0,32.6282,32.7879,32.4591,32.5436,101904.0
2023-12-06 11:00:00,34.64,34.74,34.48,34.68,72370.0,32.5436,32.6376,32.3933,32.5812,72370.0
2023-12-06 11:30:00,34.67,34.68,34.34,34.39,120375.0,32.5718,32.5812,32.2618,32.3087,120375.0
2023-12-06 12:00:00,34.38,34.43,34.25,34.28,98790.0,32.2993,32.3463,32.1772,32.2054,98790.0
2023-12-06 12:30:00,34.28,34.39,34.21,34.26,92296.0,32.2054,32.3087,32.1396,32.1866,92296.0
2023-12-06 13:00:00,34.27,34.47,34.26,34.47,103271.0,32.196,32.3839,32.1866,32.3839,103271.0
2023-12-06 13:30:00,34.46,34.55,34.46,34.53,50284.0,32.3745,32.4591,32.3745,32.4403,50284.0
2023-12-06 14:00:00,34.54,34.63,34.5,34.55,51111.0,32.4497,32.5342,32.4121,32.4591,51111.0
2023-12-06 14:30:00,34.55,34.6,34.39,34.43,129232.0,32.4591,32.506,32.3087,32.3463,129232.0
2023-12-06 15:00:00,34.42,34.48,34.23,34.29,171376.0,32.3369,32.3933,32.1584,32.2148,171376.0
2023-12-06 15:30:00,34.28,34.28,34.12,34.22,416512.0,32.2054,32.2054,32.0551,32.149,416512.0
2023-12-07 09:30:00,34.56,34.81,34.38,34.79,167586.0,32.4685,32.7033,32.2993,32.6845,167586.0
2023-12-07 10:00:00,34.77,34.94,34.71,34.88,147656.0,32.6657,32.8255,32.6094,32.7691,147656.0
2023-12-07 10:30:00,34.88,34.97,34.82,34.91,132487.0,32.7691,32.8536,32.7127,32.7973,132487.0
2023-12-07 11:00:00,34.92,34.99,34.82,34.84,176114.0,32.8067,32.8724,32.7127,32.7315,176114.0
2023-12-07 11:30:00,34.83,34.9,34.79,34.87,73123.0,32.7221,32.7879,32.6845,32.7597,73123.0
2023-12-07 12:00:00,34.89,34.95,34.87,34.93,47719.0,32.7785,32.8348,32.7597,32.8161,47719.0
2023-12-07 12:30:00,34.92,35.11,34.91,35.0,70846.0,32.8067,32.9852,32.7973,32.8818,70846.0
2023-12-07 13:00:00,34.98,35.12,34.98,35.05,118472.0,32.863,32.9946,32.863,32.9288,118472.0
2023-12-07 13:30:00,35.05,35.09,34.99,35.01,87242.0,32.9288,32.9664,32.8724,32.8912,87242.0
2023-12-07 14:00:00,35.01,35.19,35.0,35.15,49877.0,32.8912,33.0603,32.8818,33.0227,49877.0
2023-12-07 14:30:00,35.14,35.21,35.08,35.14,123578.0,33.0134,33.0791,32.957,33.0134,123578.0
2023-12-07 15:00:00,35.14,35.24,35.12,35.24,122380.0,33.0134,33.1073,32.9946,33.1073,122380.0
2023-12-07 15:30:00,35.23,35.36,35.16,35.27,444562.0,33.0979,33.22,33.0321,33.1355,444562.0
2023-12-08 09:30:00,35.39,35.73,35.11,35.52,79863.0,33.2482,33.5676,32.9852,33.3704,79863.0
2023-12-08 10:00:00,35.64,35.95,35.6,35.88,96068.0,33.4831,33.7743,33.4455,33.7086,96068.0
2023-12-08 10:30:00,35.87,35.92,35.73,35.78,45496.0,33.6992,33.7461,33.5676,33.6146,45496.0
2023-12-08 11:00:00,35.77,35.79,35.46,35.57,91758.0,33.6052,33.624,33.314,33.4173,91758.0
2023-12-08 11:30:00,35.57,35.68,35.53,35.67,288082.0,33.4173,33.5207,33.3797,33.5113,288082.0
2023-12-08 12:00:00,35.68,35.72,35.59,35.72,45824.0,33.5207,33.5582,33.4361,33.5582,45824.0
2023-12-08 12:30:00,35.7,35.77,35.69,35.7,26666.0,33.5395,33.6052,33.5301,33.5395,26666.0
2023-12-08 13:00:00,35.69,35.89,35.65,35.85,49295.0,33.5301,33.718,33.4925,33.6804,49295.0
2023-12-08 13:30:00,35.86,35.88,35.72,35.77,35277.0,33.6898,33.7086,33.5582,33.6052,35277.0
2023-12-08 14:00:00,35.77,35.91,35.75,35.91,37260.0,33.6052,33.7368,33.5864,33.7368,37260.0
2023-12-08 14:30:00,35.91,35.92,35.8,35.82,53818.0,33.7368,33.7461,33.6334,33.6522,53818.0
2023-12-08 15:00:00,35.84,35.93,35.81,35.91,46656.0,33.671,33.7555,33.6428,33.7368,46656.0
2023-12-08 15:30:00,35.91,35.98,35.77,35.85,218614.0,33.7368,33.8025,33.6052,33.6804,218614.0
2023-12-11 09:30:00,35.47,35.85,35.4,35.56,72761.0,33.3234,33.6804,33.2576,33.4079,72761.0
2023-12-11 10:00:00,35.59,35.66,35.47,35.47,52770.0,33.4361,33.5019,33.3234,33.3234,52770.0
2023-12-11 10:30:00,35.48,35.63,35.48,35.57,99791.0,33.3328,33.4737,33.3328,33.4173,99791.0
2023-12-11 11:00:00,35.59,35.7,35.58,35.68,144038.0,33.4361,33.5395,33.4267,33.5207,144038.0
2023-12-11 11:30:00,35.7,35.82,35.61,35.79,35374.0,33.5395,33.6522,33.4549,33.624,35374.0
2023-12-11 12:00:00,35.78,35.79,35.65,35.68,53742.0,33.6146,33.624,33.4925,33.5207,53742.0
2023-12-11 12:30:00,35.68,35.79,35.66,35.76,30005.0,33.5207,33.624,33.5019,33.5958,30005.0
2023-12-11 13:00:00,35.76,35.81,35.71,35.79,30282.0,33.5958,33.6428,33.5489,33.624,30282.0
2023-12-11 13:30:00,35.79,35.81,35.69,35.7,40884.0,33.624,33.6428,33.5301,33.5395,40884.0
2023-12-11 14:00:00,35.7,35.8,35.66,35.77,60507.0,33.5395,33.6334,33.5019,33.6052,60507.0
2023-12-11 14:30:00,35.77,35.78,35.64,35.65,50014.0,33.6052,33.6146,33.4831,33.4925,50014.0
2023-12-11 15:00:00,35.63,35.64,35.49,35.49,69180.0,33.4737,33.4831,33.3422,33.3422,69180.0
2023-12-11 15:30:00,35.48,35.49,35.39,35.47,204311.0,33.3328,33.3422,33.2482,33.3234,204311.0
2023-12-12 09:30:00,35.43,35.43,35.16,35.29,27502.0,33.2858,33.2858,33.0321,33.1543,27502.0
2023-12-12 10:00:00,35.29,35.35,35.23,35.31,47367.0,33.1543,33.2106,33.0979,33.1731,47367.0
2023-12-12 10:30:00,35.32,35.55,35.31,35.54,31167.0,33.1825,33.3985,33.1731,33.3891,31167.0
2023-12-12 11:00:00,35.55,35.56,35.27,35.32,28752.0,33.3985,33.4079,33.1355,33.1825,28752.0
2023-12-12 11:30:00,35.32,35.36,35.22,35.36,24566.0,33.1825,33.22,33.0885,33.22,24566.0
2023-12-12 12:00:00,35.34,35.34,35.26,35.3,19772.0,33.2012,33.2012,33.1261,33.1637,19772.0
2023-12-12 12:30:00,35.3,35.37,35.23,35.23,19322.0,33.1637,33.2294,33.0979,33.0979,19322.0
2023-12-12 13:00:00,35.22,35.31,35.18,35.31,45730.0,33.0885,33.1731,33.0509,33.1731,45730.0
2023-12-12 13:30:00,35.32,35.38,35.31,35.37,22737.0,33.1825,33.2388,33.1731,33.2294,22737.0
2023-12-12 14:00:00,35.36,35.45,35.27,35.41,34790.0,33.22,33.3046,33.1355,33.267,34790.0
2023-12-12 14:30:00,35.4,35.41,35.37,35.4,16230.0,33.2576,33.267,33.2294,33.2576,16230.0
2023-12-12 15:00:00,35.4,35.46,35.34,35.37,30124.0,33.2576,33.314,33.2012,33.2294,30124.0
2023-12-12 15:30:00,35.37,35.37,35.14,35.2,194321.0,33.2294,33.2294,33.0134,33.0697,194321.0
2023-12-13 09:30:00,35.13,35.32,35.05,35.26,133881.0,33.004,33.1825,32.9288,33.1261,133881.0
2023-12-13 10:00:00,35.26,35.47,35.26,35.41,51730.0,33.1261,33.3234,33.1261,33.267,51730.0
2023-12-13 10:30:00,35.41,35.41,35.22,35.27,22667.0,33.267,33.267,33.0885,33.1355,22667.0
2023-12-13 11:00:00,35.27,35.35,35.25,35.28,46704.0,33.1355,33.2106,33.1167,33.1449,46704.0
2023-12-13 11:30:00,35.27,35.29,35.18,35.24,21190.0,33.1355,33.1543,33.0509,33.1073,21190.0
2023-12-13 12:00:00,35.26,35.26,35.11,35.13,32712.0,33.1261,33.1261,32.9852,33.004,32712.0
2023-12-13 12:30:00,35.14,35.25,35.08,35.25,22094.0,33.0134,33.1167,32.957,33.1167,22094.0
2023-12-13 13:00:00,35.24,35.25,35.14,35.25,244817.0,33.1073,33.1167,33.0134,33.1167,244817.0
2023-12-13 13:30:00,35.26,35.28,35.2,35.27,21146.0,33.1261,33.1449,33.0697,33.1355,21146.0
2023-12-13 14:00:00,35.29,36.26,35.29,36.26,69910.0,33.1543,34.0656,33.1543,34.0656,69910.0
2023-12-13 14:30:00,36.24,37.29,36.2,37.27,207310.0,34.0468,35.0332,34.0092,35.0144,207310.0
2023-12-13 15:00:00,37.27,37.62,37.23,37.37,153475.0,35.0144,35.3433,34.9769,35.1084,153475.0
2023-12-13 15:30:00,37.36,37.69,37.32,37.64,472013.0,35.099,35.409,35.0614,35.3621,472013.0
2023-12-14 09:30:00,38.96,40.12,38.96,39.88,427685.0,36.6022,37.692,36.6022,37.4665,427685.0
2023-12-14 10:00:00,39.97,40.02,39.39,39.87,242442.0,37.551,37.598,37.0061,37.4571,242442.0
2023-12-14 10:30:00,39.87,40.02,39.66,40.01,314164.0,37.4571,37.598,37.2598,37.5886,314164.0
2023-12-14 11:00:00,40.01,40.07,39.82,40.01,185128.0,37.5886,37.645,37.4101,37.5886,185128.0
2023-12-14 11:30:00,40.04,40.38,40.03,40.31,138640.0,37.6168,37.9362,37.6074,37.8705,138640.0
2023-12-14 12:00:00,40.33,40.33,40.18,40.26,142909.0,37.8893,37.8893,37.7483,37.8235,142909.0
2023-12-14 12:30:00,40.3,40.47,40.17,40.17,59605.0,37.8611,38.0208,37.7389,37.7389,59605.0
2023-12-14 13:00:00,40.14,40.32,39.98,40.01,204094.0,37.7108,37.8799,37.5604,37.5886,204094.0
2023-12-14 13:30:00,40.03,40.15,39.83,40.0,91095.0,37.6074,37.7201,37.4195,37.5792,91095.0
2023-12-14 14:00:00,40.0,40.1,39.9,39.91,139213.0,37.5792,37.6732,37.4853,37.4947,139213.0
2023-12-14 14:30:00,39.91,40.06,39.84,40.04,102914.0,37.4947,37.6356,37.4289,37.6168,102914.0
2023-12-14 15:00:00,40.03,40.3,39.98,40.22,116099.0,37.6074,37.8611,37.5604,37.7859,116099.0
2023-12-14 15:30:00,40.23,40.43,40.14,40.38,487145.0,37.7953,37.9832,37.7108,37.9362,487145.0
2023-12-15 09:30:00,40.44,40.92,40.0,40.01,206394.0,37.9926,38.4435,37.5792,37.5886,206394.0
2023-12-15 10:00:00,40.04,40.21,39.67,39.68,148415.0,37.6168,37.7765,37.2692,37.2786,148415.0
2023-12-15 10:30:00,39.69,39.98,39.57,39.93,63187.0,37.288,37.5604,37.1752,37.5135,63187.0
2023-12-15 11:00:00,39.95,40.0,39.67,39.89,39701.0,37.5323,37.5792,37.2692,37.4759,39701.0
2023-12-15 11:30:00,39.88,39.99,39.82,39.91,37452.0,37.4665,37.5698,37.4101,37.4947,37452.0
2023-12-15 12:00:00,39.91,39.94,39.8,39.83,34168.0,37.4947,37.5229,37.3913,37.4195,34168.0
2023-12-15 12:30:00,39.84,39.84,39.66,39.72,41360.0,37.4289,37.4289,37.2598,37.3162,41360.0
2023-12-15 13:00:00,39.72,39.74,39.58,39.63,33010.0,37.3162,37.335,37.1846,37.2316,33010.0
2023-12-15 13:30:00,39.65,39.67,39.35,39.38,133303.0,37.2504,37.2692,36.9686,36.9967,133303.0
2023-12-15 14:00:00,39.37,39.51,39.33,39.37,133648.0,36.9874,37.1189,36.9498,36.9874,133648.0
2023-12-15 14:30:00,39.37,39.42,39.31,39.39,56396.0,36.9874,37.0343,36.931,37.0061,56396.0
2023-12-15 15:00:00,39.39,39.53,39.36,39.48,52250.0,37.0061,37.1377,36.978,37.0907,52250.0
2023-12-15 15:30:00,39.49,39.66,39.32,39.59,285922.0,37.1001,37.2598,36.9404,37.194,285922.0
2023-12-18 09:30:00,39.84,39.94,39.32,39.46,53636.0,37.4289,37.5229,36.9404,37.0719,53636.0
2023-12-18 10:00:00,39.5,39.71,39.41,39.45,62843.0,37.1095,37.3068,37.0249,37.0625,62843.0
2023-12-18 10:30:00,39.45,39.56,39.12,39.27,43295.0,37.0625,37.1659,36.7525,36.8934,43295.0
2023-12-18 11:00:00,39.27,39.35,39.17,39.31,65469.0,36.8934,36.9686,36.7995,36.931,65469.0
2023-12-18 11:30:00,39.27,39.41,39.19,39.34,59632.0,36.8934,37.0249,36.8182,36.9592,59632.0
2023-12-18 12:00:00,39.36,39.43,39.17,39.25,46179.0,36.978,37.0437,36.7995,36.8746,46179.0
2023-12-18 12:30:00,39.27,39.29,39.13,39.23,34345.0,36.8934,36.9122,36.7619,36.8558,34345.0
2023-12-18 13:00:00,39.22,39.22,39.03,39.06,42916.0,36.8464,36.8464,36.6679,36.6961,42916.0
2023-12-18 13:30:00,39.07,39.14,39.03,39.11,89532.0,36.7055,36.7713,36.6679,36.7431,89532.0
2023-12-18 14:00:00,39.11,39.13,38.88,38.92,92623.0,36.7431,36.7619,36.527,36.5646,92623.0
2023-12-18 14:30:00,38.93,38.98,38.86,38.89,77753.0,36.574,36.621,36.5082,36.5364,77753.0
2023-12-18 15:00:00,38.9,38.98,38.81,38.86,95677.0,36.5458,36.621,36.4612,36.5082,95677.0
2023-12-18 15:30:00,38.86,38.99,38.81,38.81,193307.0,36.5082,36.6304,36.4612,36.4612,193307.0
2023-12-19 09:30:00,38.85,39.2,38.64,38.96,85930.0,36.4988,36.8276,36.3015,36.6022,85930.0
2023-12-19 10:00:00,38.98,39.09,38.83,38.88,80344.0,36.621,36.7243,36.48,36.527,80344.0
2023-12-19 10:30:00,38.87,39.12,38.84,38.92,73364.0,36.5176,36.7525,36.4894,36.5646,73364.0
2023-12-19 11:00:00,38.93,38.99,38.8,38.8,132208.0,36.574,36.6304,36.4518,36.4518,132208.0
2023-12-19 11:30:00,38.81,38.83,38.65,38.67,89913.0,36.4612,36.48,36.3109,36.3297,89913.0
2023-12-19 12:00:00,38.67,38.7,38.5,38.58,109254.0,36.3297,36.3579,36.17,36.2452,109254.0
2023-12-19 12:30:00,38.59,38.69,38.49,38.62,128309.0,36.2546,36.3485,36.1606,36.2827,128309.0
2023-12-19 13:00:00,38.64,38.73,38.5,38.52,154381.0,36.3015,36.3861,36.17,36.1888,154381.0
2023-12-19 13:30:00,38.52,38.66,38.52,38.58,71471.0,36.1888,36.3203,36.1888,36.2452,71471.0
2023-12-19 14:00:00,38.58,38.74,38.54,38.67,117047.0,36.2452,36.3955,36.2076,36.3297,117047.0
2023-12-19 14:30:00,38.67,38.68,38.54,38.64,64395.0,36.3297,36.3391,36.2076,36.3015,64395.0
2023-12-19 15:00:00,38.65,38.69,38.59,38.68,140409.0,36.3109,36.3485,36.2546,36.3391,140409.0
2023-12-19 15:30:00,38.67,38.67,38.49,38.5,411745.0,36.3297,36.3297,36.1606,36.17,411745.0
2023-12-20 09:30:00,38.13,38.25,37.94,38.01,61890.0,36.1879,36.3018,36.0076,36.074,61890.0
2023-12-20 10:00:00,38.0,38.27,38.0,38.12,36676.0,36.0646,36.3208,36.0646,36.1784,36676.0
2023-12-20 10:30:00,38.12,38.33,38.08,38.31,39993.0,36.1784,36.3777,36.1405,36.3588,39993.0
2023-12-20 11:00:00,38.28,38.44,38.27,38.32,49233.0,36.3303,36.4821,36.3208,36.3683,49233.0
2023-12-20 11:30:00,38.33,38.35,38.24,38.29,25179.0,36.3777,36.3967,36.2923,36.3398,25179.0
2023-12-20 12:00:00,38.3,38.32,38.23,38.29,23643.0,36.3493,36.3683,36.2828,36.3398,23643.0
2023-12-20 12:30:00,38.3,38.42,38.28,38.34,28129.0,36.3493,36.4632,36.3303,36.3872,28129.0
2023-12-20 13:00:00,38.33,38.33,38.17,38.22,23795.0,36.3777,36.3777,36.2259,36.2733,23795.0
2023-12-20 13:30:00,38.22,38.3,38.19,38.21,25156.0,36.2733,36.3493,36.2449,36.2639,25156.0
2023-12-20 14:00:00,38.2,38.23,38.12,38.17,25576.0,36.2544,36.2828,36.1784,36.2259,25576.0
2023-12-20 14:30:00,38.17,38.17,37.53,37.6,66678.0,36.2259,36.2259,35.6185,35.6849,66678.0
2023-12-20 15:00:00,37.58,37.71,37.32,37.36,88155.0,35.6659,35.7893,35.4192,35.4572,88155.0
2023-12-20 15:30:00,37.35,37.63,37.22,37.23,309389.0,35.4477,35.7134,35.3243,35.3338,309389.0
2023-12-21 09:30:00,37.82,38.08,37.6,37.94,64819.0,35.8937,36.1405,35.6849,36.0076,64819.0
2023-12-21 10:00:00,37.94,38.03,37.73,37.8,63582.0,36.0076,36.093,35.8083,35.8747,63582.0
2023-12-21 10:30:00,37.81,37.9,37.62,37.75,51060.0,35.8842,35.9696,35.7039,35.8273,51060.0
2023-12-21 11:00:00,37.76,37.79,37.56,37.69,32854.0,35.8368,35.8652,35.647,35.7703,32854.0
2023-12-21 11:30:00,37.67,37.67,37.5,37.59,72871.0,35.7514,35.7514,35.59,35.6754,72871.0
2023-12-21 12:00:00,37.59,37.7,37.49,37.63,31649.0,35.6754,35.7798,35.5805,35.7134,31649.0
2023-12-21 12:30:00,37.61,37.69,37.54,37.56,47221.0,35.6944,35.7703,35.628,35.647,47221.0
2023-12-21 13:00:00,37.56,37.64,37.47,37.61,23046.0,35.647,35.7229,35.5615,35.6944,23046.0
2023-12-21 13:30:00,37.65,37.76,37.61,37.73,19544.0,35.7324,35.8368,35.6944,35.8083,19544.0
2023-12-21 14:00:00,37.73,37.81,37.66,37.71,28114.0,35.8083,35.8842,35.7419,35.7893,28114.0
2023-12-21 14:30:00,37.7,37.78,37.59,37.63,31720.0,35.7798,35.8558,35.6754,35.7134,31720.0
2023-12-21 15:00:00,37.63,37.71,37.53,37.71,54512.0,35.7134,35.7893,35.6185,35.7893,54512.0
2023-12-21 15:30:00,37.71,37.85,37.65,37.75,226520.0,35.7893,35.9222,35.7324,35.8273,226520.0
2023-12-22 09:30:00,37.94,38.36,37.85,38.02,41809.0,36.0076,36.4062,35.9222,36.0835,41809.0
2023-12-22 10:00:00,38.06,38.11,37.89,38.11,17316.0,36.1215,36.169,35.9602,36.169,17316.0
2023-12-22 10:30:00,38.11,38.12,37.8,37.8,28655.0,36.169,36.1784,35.8747,35.8747,28655.0
2023-12-22 11:00:00,37.78,37.91,37.75,37.88,14052.0,35.8558,35.9791,35.8273,35.9507,14052.0
2023-12-22 11:30:00,37.88,37.94,37.8,37.9,20041.0,35.9507,36.0076,35.8747,35.9696,20041.0
2023-12-22 12:00:00,37.92,38.07,37.88,38.05,61298.0,35.9886,36.131,35.9507,36.112,61298.0
2023-12-22 12:30:00,38.04,38.08,37.95,38.05,25162.0,36.1025,36.1405,36.0171,36.112,25162.0
2023-12-22 13:00:00,38.05,38.07,38.01,38.05,21856.0,36.112,36.131,36.074,36.112,21856.0
2023-12-22 13:30:00,38.01,38.03,37.93,37.95,13971.0,36.074,36.093,35.9981,36.0171,13971.0
2023-12-22 14:00:00,37.95,37.98,37.76,37.77,19102.0,36.0171,36.0456,35.8368,35.8463,19102.0
2023-12-22 14:30:00,37.78,38.0,37.73,38.0,43868.0,35.8558,36.0646,35.8083,36.0646,43868.0
2023-12-22 15:00:00,38.02,38.04,37.84,37.9,52981.0,36.0835,36.1025,35.9127,35.9696,52981.0
2023-12-22 15:30:00,37.9,37.9,37.75,37.78,187409.0,35.9696,35.9696,35.8273,35.8558,187409.0
2023-12-26 09:30:00,37.82,37.95,37.68,37.94,16142.0,35.8937,36.0171,35.7609,36.0076,16142.0
2023-12-26 10:00:00,37.95,38.21,37.93,38.07,15813.0,36.0171,36.2639,35.9981,36.131,15813.0
2023-12-26 10:30:00,38.11,38.15,38.06,38.07,12931.0,36.169,36.2069,36.1215,36.131,12931.0
2023-12-26 11:00:00,38.06,38.16,38.03,38.08,15658.0,36.1215,36.2164,36.093,36.1405,15658.0
2023-12-26 11:30:00,38.1,38.19,38.08,38.17,14178.0,36.1595,36.2449,36.1405,36.2259,14178.0
2023-12-26 12:00:00,38.18,38.26,38.16,38.24,20301.0,36.2354,36.3113,36.2164,36.2923,20301.0
2023-12-26 12:30:00,38.24,38.28,38.15,38.2,12527.0,36.2923,36.3303,36.2069,36.2544,12527.0
2023-12-26 13:00:00,38.2,38.3,38.16,38.24,25250.0,36.2544,36.3493,36.2164,36.2923,25250.0
2023-12-26 13:30:00,38.26,38.35,38.22,38.32,19389.0,36.3113,36.3967,36.2733,36.3683,19389.0
2023-12-26 14:00:00,38.34,38.44,38.33,38.42,19355.0,36.3872,36.4821,36.3777,36.4632,19355.0
2023-12-26 14:30:00,38.41,38.46,38.34,38.37,23785.0,36.4537,36.5011,36.3872,36.4157,23785.0
2023-12-26 15:00:00,38.36,38.42,38.32,38.37,33540.0,36.4062,36.4632,36.3683,36.4157,33540.0
2023-12-26 15:30:00,38.37,38.43,38.15,38.2,107072.0,36.4157,36.4727,36.2069,36.2544,107072.0
2023-12-27 09:30:00,38.19,38.19,37.94,38.07,12656.0,36.2449,36.2449,36.0076,36.131,12656.0
2023-12-27 10:00:00,38.12,38.28,38.12,38.26,22988.0,36.1784,36.3303,36.1784,36.3113,22988.0
2023-12-27 10:30:00,38.26,38.26,38.02,38.03,14472.0,36.3113,36.3113,36.0835,36.093,14472.0
2023-12-27 11:00:00,38.04,38.13,37.99,38.07,15190.0,36.1025,36.1879,36.0551,36.131,15190.0
2023-12-27 11:30:00,38.06,38.17,38.05,38.14,12897.0,36.1215,36.2259,36.112,36.1974,12897.0
2023-12-27 12:00:00,38.13,38.21,38.12,38.19,12591.0,36.1879,36.2639,36.1784,36.2449,12591.0
2023-12-27 12:30:00,38.19,38.2,38.11,38.16,13385.0,36.2449,36.2544,36.169,36.2164,13385.0
2023-12-27 13:00:00,38.19,38.35,38.16,38.16,20324.0,36.2449,36.3967,36.2164,36.2164,20324.0
2023-12-27 13:30:00,38.17,38.21,38.04,38.05,11034.0,36.2259,36.2639,36.1025,36.112,11034.0
2023-12-27 14:00:00,38.05,38.15,37.96,38.11,23866.0,36.112,36.2069,36.0266,36.169,23866.0
2023-12-27 14:30:00,38.12,38.12,38.05,38.1,25105.0,36.1784,36.1784,36.112,36.1595,25105.0
2023-12-27 15:00:00,38.11,38.15,37.97,37.99,39217.0,36.169,36.2069,36.0361,36.0551,39217.0
2023-12-27 15:30:00,37.99,38.1,37.9,38.05,140657.0,36.0551,36.1595,35.9696,36.112,140657.0
2023-12-28 09:30:00,37.85,38.15,37.85,38.04,15890.0,35.9222,36.2069,35.9222,36.1025,15890.0
2023-12-28 10:00:00,38.02,38.05,37.91,38.04,42742.0,36.0835,36.112,35.9791,36.1025,42742.0
2023-12-28 10:30:00,38.04,38.06,37.94,37.97,30312.0,36.1025,36.1215,36.0076,36.0361,30312.0
2023-12-28 11:00:00,37.97,37.97,37.85,37.87,44369.0,36.0361,36.0361,35.9222,35.9412,44369.0
2023-12-28 11:30:00,37.86,37.91,37.84,37.89,23169.0,35.9317,35.9791,35.9127,35.9602,23169.0
2023-12-28 12:00:00,37.9,37.95,37.86,37.91,16049.0,35.9696,36.0171,35.9317,35.9791,16049.0
2023-12-28 12:30:00,37.91,37.93,37.86,37.89,15554.0,35.9791,35.9981,35.9317,35.9602,15554.0
2023-12-28 13:00:00,37.88,37.89,37.75,37.83,18970.0,35.9507,35.9602,35.8273,35.9032,18970.0
2023-12-28 13:30:00,37.85,37.89,37.8,37.84,13315.0,35.9222,35.9602,35.8747,35.9127,13315.0
2023-12-28 14:00:00,37.84,37.89,37.8,37.86,16318.0,35.9127,35.9602,35.8747,35.9317,16318.0
2023-12-28 14:30:00,37.86,37.9,37.82,37.85,21946.0,35.9317,35.9696,35.8937,35.9222,21946.0
2023-12-28 15:00:00,37.86,37.9,37.8,37.9,32817.0,35.9317,35.9696,35.8747,35.9696,32817.0
2023-12-28 15:30:00,37.91,38.0,37.88,37.99,150484.0,35.9791,36.0646,35.9507,36.0551,150484.0
2023-12-29 09:30:00,37.83,37.95,37.65,37.84,27174.0,35.9032,36.0171,35.7324,35.9127,27174.0
2023-12-29 10:00:00,37.85,37.86,37.62,37.63,60107.0,35.9222,35.9317,35.7039,35.7134,60107.0
2023-12-29 10:30:00,37.64,37.69,37.41,37.54,51440.0,35.7229,35.7703,35.5046,35.628,51440.0
2023-12-29 11:00:00,37.54,37.57,37.31,37.54,65115.0,35.628,35.6565,35.4097,35.628,65115.0
2023-12-29 11:30:00,37.55,37.68,37.54,37.61,88633.0,35.6375,35.7609,35.628,35.6944,88633.0
2023-12-29 12:00:00,37.62,37.64,37.45,37.51,33849.0,35.7039,35.7229,35.5426,35.5995,33849.0
2023-12-29 12:30:00,37.5,37.69,37.49,37.68,18366.0,35.59,35.7703,35.5805,35.7609,18366.0
2023-12-29 13:00:00,37.68,37.68,37.57,37.62,11962.0,35.7609,35.7609,35.6565,35.7039,11962.0
2023-12-29 13:30:00,37.61,37.69,37.61,37.67,11597.0,35.6944,35.7703,35.6944,35.7514,11597.0
2023-12-29 14:00:00,37.68,37.85,37.68,37.78,37109.0,35.7609,35.9222,35.7609,35.8558,37109.0
2023-12-29 14:30:00,37.78,37.81,37.73,37.81,29341.0,35.8558,35.8842,35.8083,35.8842,29341.0
2023-12-29 15:00:00,37.82,37.93,37.78,37.91,104341.0,35.8937,35.9981,35.8558,35.9791,104341.0
2023-12-29 15:30:00,37.9,37.92,37.63,37.65,351603.0,35.9696,35.9886,35.7134,35.7324,351603.0
2024-01-02 09:30:00,37.26,37.56,37.07,37.55,71910.0,35.3622,35.647,35.1819,35.6375,71910.0
2024-01-02 10:00:00,37.59,37.74,37.52,37.66,24946.0,35.6754,35.8178,35.609,35.7419,24946.0
2024-01-02 10:30:00,37.65,37.75,37.44,37.59,18448.0,35.7324,35.8273,35.5331,35.6754,18448.0
2024-01-02 11:00:00,37.6,37.77,37.52,37.72,54104.0,35.6849,35.8463,35.609,35.7988,54104.0
2024-01-02 11:30:00,37.73,38.13,37.72,38.13,47993.0,35.8083,36.1879,35.7988,36.1879,47993.0
2024-01-02 12:00:00,38.13,38.22,38.09,38.13,51998.0,36.1879,36.2733,36.15,36.1879,51998.0
2024-01-02 12:30:00,38.15,38.27,38.12,38.2,33163.0,36.2069,36.3208,36.1784,36.2544,33163.0
2024-01-02 13:00:00,38.19,38.19,38.07,38.07,11171.0,36.2449,36.2449,36.131,36.131,11171.0
2024-01-02 13:30:00,38.03,38.04,37.9,37.9,59468.0,36.093,36.1025,35.9696,35.9696,59468.0
2024-01-02 14:00:00,37.9,37.91,37.66,37.71,24192.0,35.9696,35.9791,35.7419,35.7893,24192.0
2024-01-02 14:30:00,37.69,37.69,37.42,37.42,28944.0,35.7703,35.7703,35.5141,35.5141,28944.0
2024-01-02 15:00:00,37.41,37.48,37.34,37.36,63931.0,35.5046,35.571,35.4382,35.4572,63931.0
2024-01-02 15:30:00,37.36,37.52,37.23,37.52,194111.0,35.4572,35.609,35.3338,35.609,194111.0
2024-01-03 09:30:00,36.58,36.84,36.43,36.56,91817.0,34.7169,34.9636,34.5745,34.6979,91817.0
2024-01-03 10:00:00,36.61,36.87,36.33,36.51,124330.0,34.7454,34.9921,34.4796,34.6504,124330.0
2024-01-03 10:30:00,36.49,36.52,36.28,36.45,83809.0,34.6315,34.6599,34.4322,34.5935,83809.0
2024-01-03 11:00:00,36.44,36.62,36.43,36.55,65984.0,34.584,34.7548,34.5745,34.6884,65984.0
2024-01-03 11:30:00,36.56,36.65,36.5,36.54,54114.0,34.6979,34.7833,34.641,34.6789,54114.0
2024-01-03 12:00:00,36.53,36.53,36.38,36.46,35272.0,34.6694,34.6694,34.5271,34.603,35272.0
2024-01-03 12:30:00,36.48,36.53,36.41,36.48,68279.0,34.622,34.6694,34.5555,34.622,68279.0
2024-01-03 13:00:00,36.47,36.62,36.46,36.5,45111.0,34.6125,34.7548,34.603,34.641,45111.0
2024-01-03 13:30:00,36.51,36.52,36.43,36.48,32328.0,34.6504,34.6599,34.5745,34.622,32328.0
2024-01-03 14:00:00,36.48,36.59,36.3,36.49,103215.0,34.622,34.7264,34.4511,34.6315,103215.0
2024-01-03 14:30:00,36.49,36.58,36.33,36.34,91341.0,34.6315,34.7169,34.4796,34.4891,91341.0
2024-01-03 15:00:00,36.33,36.34,35.83,35.88,63316.0,34.4796,34.4891,34.0051,34.0525,63316.0
2024-01-03 15:30:00,35.87,36.04,35.78,35.82,327879.0,34.043,34.2044,33.9576,33.9956,327879.0
2024-01-04 09:30:00,35.8,36.1,35.54,36.06,106666.0,33.9766,34.2613,33.7298,34.2234,106666.0
2024-01-04 10:00:00,36.04,36.18,36.0,36.12,49733.0,34.2044,34.3373,34.1664,34.2803,49733.0
2024-01-04 10:30:00,36.11,36.24,36.08,36.18,51165.0,34.2708,34.3942,34.2423,34.3373,51165.0
2024-01-04 11:00:00,36.24,36.43,36.22,36.35,33200.0,34.3942,34.5745,34.3752,34.4986,33200.0
2024-01-04 11:30:00,36.36,36.46,36.17,36.19,47702.0,34.5081,34.603,34.3278,34.3467,47702.0
2024-01-04 12:00:00,36.19,36.22,36.1,36.18,25616.0,34.3467,34.3752,34.2613,34.3373,25616.0
2024-01-04 12:30:00,36.18,36.18,36.01,36.03,26446.0,34.3373,34.3373,34.1759,34.1949,26446.0
2024-01-04 13:00:00,36.02,36.11,35.99,36.08,25783.0,34.1854,34.2708,34.1569,34.2423,25783.0
2024-01-04 13:30:00,36.08,36.22,36.07,36.2,27928.0,34.2423,34.3752,34.2329,34.3562,27928.0
2024-01-04 14:00:00,36.21,36.22,36.03,36.05,46756.0,34.3657,34.3752,34.1949,34.2139,46756.0
2024-01-04 14:30:00,36.05,36.08,35.95,36.02,49023.0,34.2139,34.2423,34.119,34.1854,49023.0
2024-01-04 15:00:00,36.03,36.12,35.98,36.12,66664.0,34.1949,34.2803,34.1474,34.2803,66664.0
2024-01-04 15:30:00,36.11,36.25,36.02,36.09,209572.0,34.2708,34.4037,34.1854,34.2518,209572.0
2024-01-05 09:30:00,36.11,36.53,35.79,36.41,65227.0,34.2708,34.6694,33.9671,34.5555,65227.0
2024-01-05 10:00:00,36.48,36.73,36.48,36.66,59900.0,34.622,34.8592,34.622,34.7928,59900.0
2024-01-05 10:30:00,36.67,37.09,36.59,37.06,72945.0,34.8023,35.2009,34.7264,35.1724,72945.0
2024-01-05 11:00:00,37.06,37.12,36.92,36.94,51297.0,35.1724,35.2294,35.0396,35.0585,51297.0
2024-01-05 11:30:00,36.94,37.01,36.91,37.0,36797.0,35.0585,35.125,35.0301,35.1155,36797.0
2024-01-05 12:00:00,37.0,37.01,36.79,36.88,94043.0,35.1155,35.125,34.9162,35.0016,94043.0
2024-01-05 12:30:00,36.87,36.88,36.74,36.75,34654.0,34.9921,35.0016,34.8687,34.8782,34654.0
2024-01-05 13:00:00,36.75,36.86,36.67,36.85,24696.0,34.8782,34.9826,34.8023,34.9731,24696.0
2024-01-05 13:30:00,36.87,37.01,36.87,37.01,60001.0,34.9921,35.125,34.9921,35.125,60001.0
2024-01-05 14:00:00,37.02,37.14,37.0,37.09,50634.0,35.1345,35.2484,35.1155,35.2009,50634.0
2024-01-05 14:30:00,37.09,37.1,36.87,36.93,63575.0,35.2009,35.2104,34.9921,35.0491,63575.0
2024-01-05 15:00:00,36.91,37.13,36.89,37.11,80588.0,35.0301,35.2389,35.0111,35.2199,80588.0
2024-01-05 15:30:00,37.1,37.1,36.78,36.96,381885.0,35.2104,35.2104,34.9067,35.0775,381885.0
2024-01-08 09:30:00,37.03,37.04,36.67,36.69,33218.0,35.144,35.1534,34.8023,34.8213,33218.0
2024-01-08 10:00:00,36.67,37.1,36.67,37.09,71125.0,34.8023,35.2104,34.8023,35.2009,71125.0
2024-01-08 10:30:00,37.1,37.29,37.05,37.16,28163.0,35.2104,35.3907,35.1629,35.2673,28163.0
2024-01-08 11:00:00,37.17,37.22,37.12,37.14,17615.0,35.2768,35.3243,35.2294,35.2484,17615.0
2024-01-08 11:30:00,37.15,37.17,36.97,37.02,15373.0,35.2578,35.2768,35.087,35.1345,15373.0
2024-01-08 12:00:00,37.04,37.08,36.85,36.87,13419.0,35.1534,35.1914,34.9731,34.9921,13419.0
2024-01-08 12:30:00,36.86,36.93,36.85,36.9,13880.0,34.9826,35.0491,34.9731,35.0206,13880.0
2024-01-08 13:00:00,36.9,37.0,36.88,36.88,11186.0,35.0206,35.1155,35.0016,35.0016,11186.0
2024-01-08 13:30:00,36.89,37.04,36.88,37.03,16585.0,35.0111,35.1534,35.0016,35.144,16585.0
2024-01-08 14:00:00,37.02,37.19,37.01,37.17,18825.0,35.1345,35.2958,35.125,35.2768,18825.0
2024-01-08 14:30:00,37.17,37.23,37.14,37.17,21348.0,35.2768,35.3338,35.2484,35.2768,21348.0
2024-01-08 15:00:00,37.15,37.17,37.08,37.1,26638.0,35.2578,35.2768,35.1914,35.2104,26638.0
2024-01-08 15:30:00,37.11,37.27,37.07,37.26,189792.0,35.2199,35.3717,35.1819,35.3622,189792.0
2024-01-09 09:30:00,36.74,37.04,36.64,36.79,45429.0,34.8687,35.1534,34.7738,34.9162,45429.0
2024-01-09 10:00:00,36.79,36.96,36.7,36.94,14594.0,34.9162,35.0775,34.8308,35.0585,14594.0
2024-01-09 10:30:00,36.94,37.03,36.87,36.91,18001.0,35.0585,35.144,34.9921,35.0301,18001.0
2024-01-09 11:00:00,36.89,37.02,36.84,37.01,6982.0,35.0111,35.1345,34.9636,35.125,6982.0
2024-01-09 11:30:00,37.02,37.07,36.94,37.05,8362.0,35.1345,35.1819,35.0585,35.1629,8362.0
2024-01-09 12:00:00,37.06,37.08,36.98,37.01,9666.0,35.1724,35.1914,35.0965,35.125,9666.0
2024-01-09 12:30:00,37.03,37.07,36.96,37.01,8970.0,35.144,35.1819,35.0775,35.125,8970.0
2024-01-09 13:00:00,37.03,37.09,36.89,36.91,10444.0,35.144,35.2009,35.0111,35.0301,10444.0
2024-01-09 13:30:00,36.9,37.01,36.85,36.94,20317.0,35.0206,35.125,34.9731,35.0585,20317.0
2024-01-09 14:00:00,36.94,37.02,36.84,36.85,50347.0,35.0585,35.1345,34.9636,34.9731,50347.0
2024-01-09 14:30:00,36.85,36.89,36.77,36.82,46312.0,34.9731,35.0111,34.8972,34.9447,46312.0
2024-01-09 15:00:00,36.83,36.94,36.82,36.86,46993.0,34.9541,35.0585,34.9447,34.9826,46993.0
2024-01-09 15:30:00,36.86,36.86,36.7,36.73,213951.0,34.9826,34.9826,34.8308,34.8592,213951.0
2024-01-10 09:30:00,36.63,36.7,36.33,36.41,69053.0,34.7643,34.8308,34.4796,34.5555,69053.0
2024-01-10 10:00:00,36.43,36.49,36.29,36.49,65202.0,34.5745,34.6315,34.4416,34.6315,65202.0
2024-01-10 10:30:00,36.53,36.55,36.43,36.52,19485.0,34.6694,34.6884,34.5745,34.6599,19485.0
2024-01-10 11:00:00,36.5,36.54,36.46,36.49,14305.0,34.641,34.6789,34.603,34.6315,14305.0
2024-01-10 11:30:00,36.5,36.53,36.46,36.51,12407.0,34.641,34.6694,34.603,34.6504,12407.0
2024-01-10 12:00:00,36.5,36.51,36.4,36.51,17265.0,34.641,34.6504,34.546,34.6504,17265.0
2024-01-10 12:30:00,36.52,36.52,36.41,36.47,16584.0,34.6599,34.6599,34.5555,34.6125,16584.0
2024-01-10 13:00:00,36.47,36.61,36.44,36.52,16669.0,34.6125,34.7454,34.584,34.6599,16669.0
2024-01-10 13:30:00,36.51,36.59,36.47,36.57,14066.0,34.6504,34.7264,34.6125,34.7074,14066.0
2024-01-10 14:00:00,36.56,36.81,36.55,36.8,23249.0,34.6979,34.9352,34.6884,34.9257,23249.0
2024-01-10 14:30:00,36.79,36.86,36.75,36.83,30496.0,34.9162,34.9826,34.8782,34.9541,30496.0
2024-01-10 15:00:00,36.84,36.95,36.73,36.79,78862.0,34.9636,35.068,34.8592,34.9162,78862.0
2024-01-10 15:30:00,36.78,37.0,36.77,36.89,489162.0,34.9067,35.1155,34.8972,35.0111,489162.0
2024-01-11 09:30:00,36.63,36.72,36.33,36.4,36562.0,34.7643,34.8497,34.4796,34.546,36562.0
2024-01-11 10:00:00,36.4,36.41,35.93,36.15,46036.0,34.546,34.5555,34.1,34.3088,46036.0
2024-01-11 10:30:00,36.15,36.33,36.11,36.25,38764.0,34.3088,34.4796,34.2708,34.4037,38764.0
2024-01-11 11:00:00,36.26,36.28,36.02,36.09,26462.0,34.4132,34.4322,34.1854,34.2518,26462.0
2024-01-11 11:30:00,36.08,36.17,36.04,36.08,18995.0,34.2423,34.3278,34.2044,34.2423,18995.0
2024-01-11 12:00:00,36.07,36.17,36.04,36.07,25555.0,34.2329,34.3278,34.2044,34.2329,25555.0
2024-01-11 12:30:00,36.05,36.12,36.0,36.07,18127.0,34.2139,34.2803,34.1664,34.2329,18127.0
2024-01-11 13:00:00,36.09,36.28,36.07,36.23,23135.0,34.2518,34.4322,34.2329,34.3847,23135.0
2024-01-11 13:30:00,36.23,36.33,36.18,36.32,30537.0,34.3847,34.4796,34.3373,34.4701,30537.0
2024-01-11 14:00:00,36.33,36.51,36.33,36.47,78847.0,34.4796,34.6504,34.4796,34.6125,78847.0
2024-01-11 14:30:00,36.47,36.47,36.38,36.43,24987.0,34.6125,34.6125,34.5271,34.5745,24987.0
2024-01-11 15:00:00,36.44,36.48,36.31,36.43,40165.0,34.584,34.622,34.4606,34.5745,40165.0
2024-01-11 15:30:00,36.42,36.63,36.4,36.59,180907.0,34.565,34.7643,34.546,34.7264,180907.0
2024-01-12 09:30:00,36.88,37.0,36.62,36.63,29066.0,35.0016,35.1155,34.7548,34.7643,29066.0
2024-01-12 10:00:00,36.58,36.6,36.14,36.17,97472.0,34.7169,34.7359,34.2993,34.3278,97472.0
2024-01-12 10:30:00,36.2,36.23,35.71,35.77,35421.0,34.3562,34.3847,33.8912,33.9481,35421.0
2024-01-12 11:00:00,35.77,35.89,35.68,35.87,67251.0,33.9481,34.062,33.8627,34.043,67251.0
2024-01-12 11:30:00,35.88,35.94,35.65,35.74,117550.0,34.0525,34.1095,33.8342,33.9197,117550.0
2024-01-12 12:00:00,35.75,36.0,35.73,35.94,70490.0,33.9292,34.1664,33.9102,34.1095,70490.0
2024-01-12 12:30:00,35.93,36.01,35.84,35.9,83037.0,34.1,34.1759,34.0146,34.0715,83037.0
2024-01-12 13:00:00,35.9,36.11,35.88,36.11,64211.0,34.0715,34.2708,34.0525,34.2708,64211.0
2024-01-12 13:30:00,36.1,36.11,35.99,36.07,19666.0,34.2613,34.2708,34.1569,34.2329,19666.0
2024-01-12 14:00:00,36.07,36.18,36.06,36.18,51832.0,34.2329,34.3373,34.2234,34.3373,51832.0
2024-01-12 14:30:00,36.17,36.17,35.97,35.98,51244.0,34.3278,34.3278,34.1379,34.1474,51244.0
2024-01-12 15:00:00,35.97,36.03,35.94,36.03,71457.0,34.1379,34.1949,34.1095,34.1949,71457.0
2024-01-12 15:30:00,36.03,36.14,36.01,36.02,276205.0,34.1949,34.2993,34.1759,34.1854,276205.0
2024-01-16 09:30:00,35.37,35.42,34.91,35.38,129062.0,33.5685,33.616,33.1319,33.578,129062.0
2024-01-16 10:00:00,35.41,35.71,35.29,35.69,54812.0,33.6065,33.8912,33.4926,33.8722,54812.0
2024-01-16 10:30:00,35.7,35.8,35.64,35.75,56462.0,33.8817,33.9766,33.8248,33.9292,56462.0
2024-01-16 11:00:00,35.75,35.82,35.5,35.7,45048.0,33.9292,33.9956,33.6919,33.8817,45048.0
2024-01-16 11:30:00,35.71,35.74,35.6,35.68,69230.0,33.8912,33.9197,33.7868,33.8627,69230.0
2024-01-16 12:00:00,35.67,35.67,35.5,35.51,46103.0,33.8532,33.8532,33.6919,33.7014,46103.0
2024-01-16 12:30:00,35.5,35.55,35.45,35.55,39923.0,33.6919,33.7393,33.6444,33.7393,39923.0
2024-01-16 13:00:00,35.54,35.66,35.5,35.66,8384.0,33.7298,33.8437,33.6919,33.8437,8384.0
2024-01-16 13:30:00,35.66,35.66,35.47,35.55,43978.0,33.8437,33.8437,33.6634,33.7393,43978.0
2024-01-16 14:00:00,35.57,35.57,35.37,35.43,48020.0,33.7583,33.7583,33.5685,33.6255,48020.0
2024-01-16 14:30:00,35.43,35.45,35.39,35.43,25475.0,33.6255,33.6444,33.5875,33.6255,25475.0
2024-01-16 15:00:00,35.44,35.46,35.38,35.41,60245.0,33.6349,33.6539,33.578,33.6065,60245.0
2024-01-16 15:30:00,35.41,35.51,35.38,35.45,175276.0,33.6065,33.7014,33.578,33.6444,175276.0
2024-01-17 09:30:00,35.0,35.52,34.68,35.45,88804.0,33.2174,33.7109,32.9137,33.6444,88804.0
2024-01-17 10:00:00,35.43,35.57,35.21,35.29,60009.0,33.6255,33.7583,33.4167,33.4926,60009.0
2024-01-17 10:30:00,35.3,35.34,35.13,35.19,66719.0,33.5021,33.54,33.3407,33.3977,66719.0
2024-01-17 11:00:00,35.19,35.32,35.1,35.15,40078.0,33.3977,33.5211,33.3123,33.3597,40078.0
2024-01-17 11:30:00,35.15,35.2,35.09,35.09,27507.0,33.3597,33.4072,33.3028,33.3028,27507.0
2024-01-17 12:00:00,35.11,35.16,34.98,35.01,33630.0,33.3217,33.3692,33.1984,33.2268,33630.0
2024-01-17 12:30:00,34.99,35.04,34.95,34.96,23207.0,33.2079,33.2553,33.1699,33.1794,23207.0
2024-01-17 13:00:00,34.97,34.97,34.75,34.83,20413.0,33.1889,33.1889,32.9801,33.056,20413.0
2024-01-17 13:30:00,34.82,34.97,34.77,34.96,50845.0,33.0465,33.1889,32.9991,33.1794,50845.0
2024-01-17 14:00:00,34.97,35.04,34.87,34.96,43729.0,33.1889,33.2553,33.094,33.1794,43729.0
2024-01-17 14:30:00,34.97,34.98,34.85,34.93,41710.0,33.1889,33.1984,33.075,33.1509,41710.0
2024-01-17 15:00:00,34.93,35.0,34.89,34.94,70822.0,33.1509,33.2174,33.113,33.1604,70822.0
2024-01-17 15:30:00,34.95,35.13,34.93,35.1,286329.0,33.1699,33.3407,33.1509,33.3123,286329.0
2024-01-18 09:30:00,35.37,36.31,35.23,36.13,188534.0,33.5685,34.4606,33.4356,34.2898,188534.0
2024-01-18 10:00:00,36.13,36.5,36.1,36.5,181353.0,34.2898,34.641,34.2613,34.641,181353.0
2024-01-18 10:30:00,36.49,36.65,36.42,36.43,87950.0,34.6315,34.7833,34.565,34.5745,87950.0
2024-01-18 11:00:00,36.42,36.82,36.29,36.55,102533.0,34.565,34.9447,34.4416,34.6884,102533.0
2024-01-18 11:30:00,36.54,36.6,36.06,36.47,145545.0,34.6789,34.7359,34.2234,34.6125,145545.0
2024-01-18 12:00:00,36.47,36.6,36.3,36.6,77350.0,34.6125,34.7359,34.4511,34.7359,77350.0
2024-01-18 12:30:00,36.6,37.06,36.56,36.73,298268.0,34.7359,35.1724,34.6979,34.8592,298268.0
2024-01-18 13:00:00,36.73,36.85,36.45,36.45,92010.0,34.8592,34.9731,34.5935,34.5935,92010.0
2024-01-18 13:30:00,36.47,36.58,36.28,36.43,115918.0,34.6125,34.7169,34.4322,34.5745,115918.0
2024-01-18 14:00:00,36.41,36.56,36.27,36.56,53150.0,34.5555,34.6979,34.4227,34.6979,53150.0
2024-01-18 14:30:00,36.55,36.72,36.51,36.55,61374.0,34.6884,34.8497,34.6504,34.6884,61374.0
2024-01-18 15:00:00,36.55,36.73,36.55,36.65,83574.0,34.6884,34.8592,34.6884,34.7833,83574.0
2024-01-18 15:30:00,36.66,36.79,36.62,36.71,372661.0,34.7928,34.9162,34.7548,34.8403,372661.0
2024-01-19 09:30:00,36.87,37.11,36.45,37.06,67327.0,34.9921,35.2199,34.5935,35.1724,67327.0
2024-01-19 10:00:00,37.08,37.16,36.77,36.86,62940.0,35.1914,35.2673,34.8972,34.9826,62940.0
2024-01-19 10:30:00,36.85,36.91,36.56,36.63,55233.0,34.9731,35.0301,34.6979,34.7643,55233.0
2024-01-19 11:00:00,36.62,36.8,36.58,36.8,88225.0,34.7548,34.9257,34.7169,34.9257,88225.0
2024-01-19 11:30:00,36.8,36.86,36.58,36.72,44120.0,34.9257,34.9826,34.7169,34.8497,44120.0
2024-01-19 12:00:00,36.73,36.96,36.63,36.91,100130.0,34.8592,35.0775,34.7643,35.0301,100130.0
2024-01-19 12:30:00,36.92,36.99,36.88,36.94,50323.0,35.0396,35.106,35.0016,35.0585,50323.0
2024-01-19 13:00:00,36.94,37.16,36.86,37.15,51539.0,35.0585,35.2673,34.9826,35.2578,51539.0
2024-01-19 13:30:00,37.17,37.39,37.17,37.38,19716.0,35.2768,35.4856,35.2768,35.4761,19716.0
2024-01-19 14:00:00,37.38,37.6,37.35,37.54,21622.0,35.4761,35.6849,35.4477,35.628,21622.0
2024-01-19 14:30:00,37.55,37.56,37.38,37.45,22079.0,35.6375,35.647,35.4761,35.5426,22079.0
2024-01-19 15:00:00,37.44,37.58,37.43,37.57,33658.0,35.5331,35.6659,35.5236,35.6565,33658.0
2024-01-19 15:30:00,37.58,37.64,37.5,37.64,246598.0,35.6659,35.7229,35.59,35.7229,246598.0
2024-01-22 09:30:00,37.93,38.27,37.8,38.24,69289.0,35.9981,36.3208,35.8747,36.2923,69289.0
2024-01-22 10:00:00,38.3,38.44,38.23,38.27,61952.0,36.3493,36.4821,36.2828,36.3208,61952.0
2024-01-22 10:30:00,38.27,38.29,38.12,38.18,27253.0,36.3208,36.3398,36.1784,36.2354,27253.0
2024-01-22 11:00:00,38.17,38.17,38.03,38.13,42826.0,36.2259,36.2259,36.093,36.1879,42826.0
2024-01-22 11:30:00,38.15,38.19,38.05,38.14,28079.0,36.2069,36.2449,36.112,36.1974,28079.0
2024-01-22 12:00:00,38.14,38.28,38.04,38.28,24553.0,36.1974,36.3303,36.1025,36.3303,24553.0
2024-01-22 12:30:00,38.25,38.25,38.12,38.17,80395.0,36.3018,36.3018,36.1784,36.2259,80395.0
2024-01-22 13:00:00,38.16,38.21,37.94,37.95,20846.0,36.2164,36.2639,36.0076,36.0171,20846.0
2024-01-22 13:30:00,37.96,38.04,37.88,37.88,17808.0,36.0266,36.1025,35.9507,35.9507,17808.0
2024-01-22 14:00:00,37.9,37.99,37.9,37.95,13953.0,35.9696,36.0551,35.9696,36.0171,13953.0
2024-01-22 14:30:00,37.96,38.04,37.95,38.02,16427.0,36.0266,36.1025,36.0171,36.0835,16427.0
2024-01-22 15:00:00,38.02,38.27,37.89,38.27,49388.0,36.0835,36.3208,35.9602,36.3208,49388.0
2024-01-22 15:30:00,38.29,38.5,38.26,38.44,208520.0,36.3398,36.5391,36.3113,36.4821,208520.0
2024-01-23 09:30:00,38.74,38.85,38.19,38.39,37199.0,36.7669,36.8713,36.2449,36.4347,37199.0
2024-01-23 10:00:00,38.41,38.68,38.41,38.48,36121.0,36.4537,36.7099,36.4537,36.5201,36121.0
2024-01-23 10:30:00,38.48,38.48,38.11,38.16,26051.0,36.5201,36.5201,36.169,36.2164,26051.0
2024-01-23 11:00:00,38.18,38.29,38.12,38.17,28388.0,36.2354,36.3398,36.1784,36.2259,28388.0
2024-01-23 11:30:00,38.19,38.23,38.02,38.23,34866.0,36.2449,36.2828,36.0835,36.2828,34866.0
2024-01-23 12:00:00,38.23,38.28,38.15,38.21,20728.0,36.2828,36.3303,36.2069,36.2639,20728.0
2024-01-23 12:30:00,38.2,38.22,38.1,38.19,71620.0,36.2544,36.2733,36.1595,36.2449,71620.0
2024-01-23 13:00:00,38.21,38.25,38.14,38.14,55541.0,36.2639,36.3018,36.1974,36.1974,55541.0
2024-01-23 13:30:00,38.14,38.34,38.09,38.28,23661.0,36.1974,36.3872,36.15,36.3303,23661.0
2024-01-23 14:00:00,38.28,38.32,38.19,38.3,31838.0,36.3303,36.3683,36.2449,36.3493,31838.0
2024-01-23 14:30:00,38.3,38.47,38.24,38.44,29852.0,36.3493,36.5106,36.2923,36.4821,29852.0
2024-01-23 15:00:00,38.44,38.5,38.29,38.3,41228.0,36.4821,36.5391,36.3398,36.3493,41228.0
2024-01-23 15:30:00,38.3,38.3,38.12,38.14,248329.0,36.3493,36.3493,36.1784,36.1974,248329.0
2024-01-24 09:30:00,38.51,38.94,38.32,38.76,62354.0,36.5486,36.9567,36.3683,36.7858,62354.0
2024-01-24 10:00:00,38.75,38.78,38.4,38.54,48763.0,36.7764,36.8048,36.4442,36.577,48763.0
2024-01-24 10:30:00,38.56,38.83,38.51,38.68,228431.0,36.596,36.8523,36.5486,36.7099,228431.0
2024-01-24 11:00:00,38.7,38.97,38.7,38.92,87968.0,36.7289,36.9851,36.7289,36.9377,87968.0
2024-01-24 11:30:00,38.93,38.97,38.79,38.8,21983.0,36.9472,36.9851,36.8143,36.8238,21983.0
2024-01-24 12:00:00,38.84,38.86,38.75,38.82,21455.0,36.8618,36.8808,36.7764,36.8428,21455.0
2024-01-24 12:30:00,38.82,38.91,38.78,38.91,26441.0,36.8428,36.9282,36.8048,36.9282,26441.0
2024-01-24 13:00:00,38.91,38.91,38.66,38.7,24523.0,36.9282,36.9282,36.6909,36.7289,24523.0
2024-01-24 13:30:00,38.7,38.7,38.49,38.52,20280.0,36.7289,36.7289,36.5296,36.5581,20280.0
2024-01-24 14:00:00,38.51,38.67,38.51,38.66,93606.0,36.5486,36.7004,36.5486,36.6909,93606.0
2024-01-24 14:30:00,38.67,38.85,38.64,38.82,29748.0,36.7004,36.8713,36.672,36.8428,29748.0
2024-01-24 15:00:00,38.82,38.88,38.6,38.63,51032.0,36.8428,36.8997,36.634,36.6625,51032.0
2024-01-24 15:30:00,38.63,38.77,38.58,38.65,198014.0,36.6625,36.7953,36.615,36.6814,198014.0
2024-01-25 09:30:00,38.93,39.15,38.61,38.87,135063.0,36.9472,37.156,36.6435,36.8902,135063.0
2024-01-25 10:00:00,38.9,39.0,38.69,38.78,120150.0,36.9187,37.0136,36.7194,36.8048,120150.0
2024-01-25 10:30:00,38.76,38.81,38.41,38.57,74507.0,36.7858,36.8333,36.4537,36.6055,74507.0
2024-01-25 11:00:00,38.55,38.56,38.38,38.55,92050.0,36.5865,36.596,36.4252,36.5865,92050.0
2024-01-25 11:30:00,38.54,38.58,38.44,38.55,118933.0,36.577,36.615,36.4821,36.5865,118933.0
2024-01-25 12:00:00,38.56,38.57,38.4,38.49,88905.0,36.596,36.6055,36.4442,36.5296,88905.0
2024-01-25 12:30:00,38.48,38.52,38.3,38.51,88192.0,36.5201,36.5581,36.3493,36.5486,88192.0
2024-01-25 13:00:00,38.52,38.75,38.52,38.64,111371.0,36.5581,36.7764,36.5581,36.672,111371.0
2024-01-25 13:30:00,38.64,38.76,38.6,38.73,74996.0,36.672,36.7858,36.634,36.7574,74996.0
2024-01-25 14:00:00,38.72,38.89,38.67,38.86,184285.0,36.7479,36.9092,36.7004,36.8808,184285.0
2024-01-25 14:30:00,38.88,38.94,38.8,38.93,193126.0,36.8997,36.9567,36.8238,36.9472,193126.0
2024-01-25 15:00:00,38.92,38.97,38.81,38.91,138023.0,36.9377,36.9851,36.8333,36.9282,138023.0
2024-01-25 15:30:00,38.91,39.03,38.88,38.95,381830.0,36.9282,37.0421,36.8997,36.9662,381830.0
2024-01-26 09:30:00,39.0,39.47,39.0,39.24,42238.0,37.0136,37.4597,37.0136,37.2414,42238.0
2024-01-26 10:00:00,39.2,39.3,38.77,38.96,54995.0,37.2034,37.2983,36.7953,36.9757,54995.0
2024-01-26 10:30:00,38.96,39.13,38.92,39.04,48914.0,36.9757,37.137,36.9377,37.0516,48914.0
2024-01-26 11:00:00,39.03,39.07,38.92,38.93,23118.0,37.0421,37.0801,36.9377,36.9472,23118.0
2024-01-26 11:30:00,38.94,38.99,38.87,38.96,22934.0,36.9567,37.0041,36.8902,36.9757,22934.0
2024-01-26 12:00:00,38.96,39.0,38.87,38.89,53645.0,36.9757,37.0136,36.8902,36.9092,53645.0
2024-01-26 12:30:00,38.9,38.9,38.69,38.79,50992.0,36.9187,36.9187,36.7194,36.8143,50992.0
2024-01-26 13:00:00,38.78,38.96,38.76,38.93,32085.0,36.8048,36.9757,36.7858,36.9472,32085.0
2024-01-26 13:30:00,38.93,38.94,38.75,38.84,28471.0,36.9472,36.9567,36.7764,36.8618,28471.0
2024-01-26 14:00:00,38.83,38.96,38.83,38.95,27726.0,36.8523,36.9757,36.8523,36.9662,27726.0
2024-01-26 14:30:00,38.94,39.04,38.9,39.02,25991.0,36.9567,37.0516,36.9187,37.0326,25991.0
2024-01-26 15:00:00,39.02,39.05,38.86,38.87,62982.0,37.0326,37.0611,36.8808,36.8902,62982.0
2024-01-26 15:30:00,38.88,38.92,38.79,38.79,182628.0,36.8997,36.9377,36.8143,36.8143,182628.0
2024-01-29 09:30:00,38.83,38.87,38.4,38.84,22679.0,36.8523,36.8902,36.4442,36.8618,22679.0
2024-01-29 10:00:00,38.85,39.11,38.8,39.09,22796.0,36.8713,37.118,36.8238,37.099,22796.0
2024-01-29 10:30:00,39.1,39.15,38.96,38.96,19313.0,37.1085,37.156,36.9757,36.9757,19313.0
2024-01-29 11:00:00,38.98,38.98,38.79,38.79,51841.0,36.9946,36.9946,36.8143,36.8143,51841.0
2024-01-29 11:30:00,38.8,38.84,38.74,38.78,17409.0,36.8238,36.8618,36.7669,36.8048,17409.0
2024-01-29 12:00:00,38.8,39.04,38.7,39.04,90021.0,36.8238,37.0516,36.7289,37.0516,90021.0
2024-01-29 12:30:00,39.04,39.07,38.89,38.96,60529.0,37.0516,37.0801,36.9092,36.9757,60529.0
2024-01-29 13:00:00,38.93,38.98,38.86,38.95,11355.0,36.9472,36.9946,36.8808,36.9662,11355.0
2024-01-29 13:30:00,38.95,38.95,38.86,38.88,21191.0,36.9662,36.9662,36.8808,36.8997,21191.0
2024-01-29 14:00:00,38.88,39.0,38.85,38.94,28607.0,36.8997,37.0136,36.8713,36.9567,28607.0
2024-01-29 14:30:00,38.93,39.03,38.93,38.98,36338.0,36.9472,37.0421,36.9472,36.9946,36338.0
2024-01-29 15:00:00,38.98,39.42,38.98,39.36,69294.0,36.9946,37.4122,36.9946,37.3553,69294.0
2024-01-29 15:30:00,39.37,39.64,39.29,39.61,524972.0,37.3648,37.621,37.2889,37.5926,524972.0
2024-01-30 09:30:00,39.48,39.8,39.36,39.78,34053.0,37.4692,37.7729,37.3553,37.7539,34053.0
2024-01-30 10:00:00,39.75,39.83,39.51,39.61,53907.0,37.7254,37.8013,37.4976,37.5926,53907.0
2024-01-30 10:30:00,39.6,39.66,39.53,39.62,38265.0,37.5831,37.64,37.5166,37.602,38265.0
2024-01-30 11:00:00,39.62,39.71,39.49,39.71,52437.0,37.602,37.6875,37.4787,37.6875,52437.0
2024-01-30 11:30:00,39.72,39.84,39.7,39.78,39363.0,37.6969,37.8108,37.678,37.7539,39363.0
2024-01-30 12:00:00,39.78,39.81,39.71,39.73,24282.0,37.7539,37.7824,37.6875,37.7064,24282.0
2024-01-30 12:30:00,39.73,39.76,39.54,39.55,39828.0,37.7064,37.7349,37.5261,37.5356,39828.0
2024-01-30 13:00:00,39.55,39.6,39.51,39.55,25475.0,37.5356,37.5831,37.4976,37.5356,25475.0
2024-01-30 13:30:00,39.56,39.56,39.42,39.43,26390.0,37.5451,37.5451,37.4122,37.4217,26390.0
2024-01-30 14:00:00,39.44,39.55,39.43,39.51,21796.0,37.4312,37.5356,37.4217,37.4976,21796.0
2024-01-30 14:30:00,39.5,39.55,39.45,39.5,24140.0,37.4882,37.5356,37.4407,37.4882,24140.0
2024-01-30 15:00:00,39.51,39.58,39.47,39.58,61755.0,37.4976,37.5641,37.4597,37.5641,61755.0
2024-01-30 15:30:00,39.58,39.58,39.38,39.38,167239.0,37.5641,37.5641,37.3743,37.3743,167239.0
2024-01-31 09:30:00,38.0,38.58,37.68,38.43,82549.0,36.0646,36.615,35.7609,36.4727,82549.0
2024-01-31 10:00:00,38.45,38.61,38.16,38.58,49430.0,36.4916,36.6435,36.2164,36.615,49430.0
2024-01-31 10:30:00,38.61,38.67,38.18,38.31,40009.0,36.6435,36.7004,36.2354,36.3588,40009.0
2024-01-31 11:00:00,38.32,38.63,38.3,38.43,23638.0,36.3683,36.6625,36.3493,36.4727,23638.0
2024-01-31 11:30:00,38.44,38.47,38.28,38.4,30009.0,36.4821,36.5106,36.3303,36.4442,30009.0
2024-01-31 12:00:00,38.4,38.56,38.36,38.55,26557.0,36.4442,36.596,36.4062,36.5865,26557.0
2024-01-31 12:30:00,38.55,38.55,38.43,38.53,31553.0,36.5865,36.5865,36.4727,36.5676,31553.0
2024-01-31 13:00:00,38.54,38.62,38.49,38.55,14218.0,36.577,36.653,36.5296,36.5865,14218.0
2024-01-31 13:30:00,38.56,38.65,38.52,38.52,12548.0,36.596,36.6814,36.5581,36.5581,12548.0
2024-01-31 14:00:00,38.5,38.5,38.19,38.24,26591.0,36.5391,36.5391,36.2449,36.2923,26591.0
2024-01-31 14:30:00,38.24,38.83,38.21,38.24,37950.0,36.2923,36.8523,36.2639,36.2923,37950.0
2024-01-31 15:00:00,38.29,38.32,37.7,38.0,56158.0,36.3398,36.3683,35.7798,36.0646,56158.0
2024-01-31 15:30:00,37.99,38.0,37.59,37.64,200547.0,36.0551,36.0646,35.6754,35.7229,200547.0
2024-02-01 09:30:00,37.84,37.93,35.98,36.19,139223.0,35.9127,35.9981,34.1474,34.3467,139223.0
2024-02-01 10:00:00,36.19,36.19,35.45,35.8,100048.0,34.3467,34.3467,33.6444,33.9766,100048.0
2024-02-01 10:30:00,35.79,35.83,34.91,34.94,144581.0,33.9671,34.0051,33.1319,33.1604,144581.0
2024-02-01 11:00:00,34.91,35.56,34.86,35.48,188184.0,33.1319,33.7488,33.0845,33.6729,188184.0
2024-02-01 11:30:00,35.49,35.64,35.49,35.55,71254.0,33.6824,33.8248,33.6824,33.7393,71254.0
2024-02-01 12:00:00,35.54,36.15,35.54,36.14,121190.0,33.7298,34.3088,33.7298,34.2993,121190.0
2024-02-01 12:30:00,36.15,36.52,36.03,36.38,96483.0,34.3088,34.6599,34.1949,34.5271,96483.0
2024-02-01 13:00:00,36.36,36.42,36.08,36.19,54646.0,34.5081,34.565,34.2423,34.3467,54646.0
2024-02-01 13:30:00,36.2,36.35,36.17,36.28,55760.0,34.3562,34.4986,34.3278,34.4322,55760.0
2024-02-01 14:00:00,36.32,36.32,36.09,36.14,143545.0,34.4701,34.4701,34.2518,34.2993,143545.0
2024-02-01 14:30:00,36.13,36.38,35.97,36.2,265437.0,34.2898,34.5271,34.1379,34.3562,265437.0
2024-02-01 15:00:00,36.21,36.26,35.98,36.12,179790.0,34.3657,34.4132,34.1474,34.2803,179790.0
2024-02-01 15:30:00,36.12,36.28,35.93,35.96,504616.0,34.2803,34.4322,34.1,34.1285,504616.0
2024-02-02 09:30:00,35.03,35.66,35.03,35.49,58289.0,33.2458,33.8437,33.2458,33.6824,58289.0
2024-02-02 10:00:00,35.53,36.14,35.43,36.07,81628.0,33.7204,34.2993,33.6255,34.2329,81628.0
2024-02-02 10:30:00,36.06,36.28,35.9,36.22,77544.0,34.2234,34.4322,34.0715,34.3752,77544.0
2024-02-02 11:00:00,36.24,36.31,36.11,36.29,61046.0,34.3942,34.4606,34.2708,34.4416,61046.0
2024-02-02 11:30:00,36.31,36.45,36.22,36.22,28069.0,34.4606,34.5935,34.3752,34.3752,28069.0
2024-02-02 12:00:00,36.24,36.36,36.02,36.2,29566.0,34.3942,34.5081,34.1854,34.3562,29566.0
2024-02-02 12:30:00,36.22,36.37,36.07,36.26,23182.0,34.3752,34.5176,34.2329,34.4132,23182.0
2024-02-02 13:00:00,36.3,36.39,36.15,36.19,37371.0,34.4511,34.5366,34.3088,34.3467,37371.0
2024-02-02 13:30:00,36.16,36.21,35.88,35.98,51911.0,34.3183,34.3657,34.0525,34.1474,51911.0
2024-02-02 14:00:00,35.98,36.26,35.98,36.12,58118.0,34.1474,34.4132,34.1474,34.2803,58118.0
2024-02-02 14:30:00,36.12,36.24,36.05,36.21,69166.0,34.2803,34.3942,34.2139,34.3657,69166.0
2024-02-02 15:00:00,36.22,36.45,36.16,36.41,90811.0,34.3752,34.5935,34.3183,34.5555,90811.0
2024-02-02 15:30:00,36.41,36.45,36.14,36.31,319192.0,34.5555,34.5935,34.2993,34.4606,319192.0
2024-02-05 09:30:00,35.89,35.89,35.29,35.53,65084.0,34.062,34.062,33.4926,33.7204,65084.0
2024-02-05 10:00:00,35.53,35.56,35.19,35.36,50560.0,33.7204,33.7488,33.3977,33.559,50560.0
2024-02-05 10:30:00,35.33,35.61,35.33,35.54,73315.0,33.5305,33.7963,33.5305,33.7298,73315.0
2024-02-05 11:00:00,35.56,35.78,35.48,35.67,35283.0,33.7488,33.9576,33.6729,33.8532,35283.0
2024-02-05 11:30:00,35.67,35.72,35.47,35.5,25752.0,33.8532,33.9007,33.6634,33.6919,25752.0
2024-02-05 12:00:00,35.51,35.67,35.47,35.67,30476.0,33.7014,33.8532,33.6634,33.8532,30476.0
2024-02-05 12:30:00,35.68,35.78,35.62,35.72,28460.0,33.8627,33.9576,33.8058,33.9007,28460.0
2024-02-05 13:00:00,35.72,35.78,35.59,35.59,32797.0,33.9007,33.9576,33.7773,33.7773,32797.0
2024-02-05 13:30:00,35.61,35.7,35.59,35.64,32471.0,33.7963,33.8817,33.7773,33.8248,32471.0
2024-02-05 14:00:00,35.64,35.7,35.57,35.69,38169.0,33.8248,33.8817,33.7583,33.8722,38169.0
2024-02-05 14:30:00,35.69,35.76,35.63,35.72,30501.0,33.8722,33.9386,33.8153,33.9007,30501.0
2024-02-05 15:00:00,35.73,35.76,35.56,35.69,92520.0,33.9102,33.9386,33.7488,33.8722,92520.0
2024-02-05 15:30:00,35.69,35.73,35.46,35.51,294005.0,33.8722,33.9102,33.6539,33.7014,294005.0
2024-02-06 09:30:00,35.48,36.0,35.48,35.6,28477.0,33.6729,34.1664,33.6729,33.7868,28477.0
2024-02-06 10:00:00,35.63,35.65,35.23,35.48,159333.0,33.8153,33.8342,33.4356,33.6729,159333.0
2024-02-06 10:30:00,35.52,35.67,35.21,35.24,71323.0,33.7109,33.8532,33.4167,33.4451,71323.0
2024-02-06 11:00:00,35.24,35.55,35.15,35.54,95728.0,33.4451,33.7393,33.3597,33.7298,95728.0
2024-02-06 11:30:00,35.54,35.63,35.38,35.46,40306.0,33.7298,33.8153,33.578,33.6539,40306.0
2024-02-06 12:00:00,35.45,35.59,35.34,35.55,31184.0,33.6444,33.7773,33.54,33.7393,31184.0
2024-02-06 12:30:00,35.56,35.56,35.25,35.27,30479.0,33.7488,33.7488,33.4546,33.4736,30479.0
2024-02-06 13:00:00,35.26,35.33,35.15,35.2,80188.0,33.4641,33.5305,33.3597,33.4072,80188.0
2024-02-06 13:30:00,35.2,35.42,35.16,35.37,33955.0,33.4072,33.616,33.3692,33.5685,33955.0
2024-02-06 14:00:00,35.38,35.42,35.23,35.3,27768.0,33.578,33.616,33.4356,33.5021,27768.0
2024-02-06 14:30:00,35.3,35.45,35.27,35.4,31782.0,33.5021,33.6444,33.4736,33.597,31782.0
2024-02-06 15:00:00,35.39,35.41,35.2,35.22,47341.0,33.5875,33.6065,33.4072,33.4261,47341.0
2024-02-06 15:30:00,35.22,35.39,35.13,35.35,208032.0,33.4261,33.5875,33.3407,33.5495,208032.0
2024-02-07 09:30:00,35.51,35.51,34.29,34.33,57886.0,33.7014,33.7014,32.5435,32.5815,57886.0
2024-02-07 10:00:00,34.32,34.96,34.28,34.88,90876.0,32.572,33.1794,32.534,33.1035,90876.0
2024-02-07 10:30:00,34.89,35.02,34.59,34.69,42107.0,33.113,33.2363,32.8282,32.9231,42107.0
2024-02-07 11:00:00,34.65,34.84,34.61,34.68,52660.0,32.8852,33.0655,32.8472,32.9137,52660.0
2024-02-07 11:30:00,34.73,35.02,34.71,34.99,50985.0,32.9611,33.2363,32.9421,33.2079,50985.0
2024-02-07 12:00:00,35.0,35.24,34.98,35.24,59104.0,33.2174,33.4451,33.1984,33.4451,59104.0
2024-02-07 12:30:00,35.25,35.46,35.19,35.36,101194.0,33.4546,33.6539,33.3977,33.559,101194.0
2024-02-07 13:00:00,35.35,35.64,35.35,35.61,38089.0,33.5495,33.8248,33.5495,33.7963,38089.0
2024-02-07 13:30:00,35.61,35.64,35.4,35.47,30256.0,33.7963,33.8248,33.597,33.6634,30256.0
2024-02-07 14:00:00,35.5,35.57,35.41,35.48,33897.0,33.6919,33.7583,33.6065,33.6729,33897.0
2024-02-07 14:30:00,35.49,35.58,35.45,35.55,45831.0,33.6824,33.7678,33.6444,33.7393,45831.0
2024-02-07 15:00:00,35.54,35.56,35.28,35.31,45981.0,33.7298,33.7488,33.4831,33.5116,45981.0
2024-02-07 15:30:00,35.31,35.36,35.17,35.24,178553.0,33.5116,33.559,33.3787,33.4451,178553.0
2024-02-08 09:30:00,34.97,35.4,34.88,35.09,56773.0,33.1889,33.597,33.1035,33.3028,56773.0
2024-02-08 10:00:00,35.16,35.44,35.16,35.24,29332.0,33.3692,33.6349,33.3692,33.4451,29332.0
2024-02-08 10:30:00,35.23,35.37,35.17,35.33,18940.0,33.4356,33.5685,33.3787,33.5305,18940.0
2024-02-08 11:00:00,35.33,35.34,35.06,35.14,17012.0,33.5305,33.54,33.2743,33.3502,17012.0
2024-02-08 11:30:00,35.14,35.31,35.09,35.29,22551.0,33.3502,33.5116,33.3028,33.4926,22551.0
2024-02-08 12:00:00,35.3,35.32,35.18,35.18,17492.0,33.5021,33.5211,33.3882,33.3882,17492.0
2024-02-08 12:30:00,35.18,35.18,34.93,35.06,27595.0,33.3882,33.3882,33.1509,33.2743,27595.0
2024-02-08 13:00:00,35.1,35.22,35.03,35.08,9136.0,33.3123,33.4261,33.2458,33.2933,9136.0
2024-02-08 13:30:00,35.11,35.25,35.1,35.25,11294.0,33.3217,33.4546,33.3123,33.4546,11294.0
2024-02-08 14:00:00,35.27,35.35,35.19,35.29,20927.0,33.4736,33.5495,33.3977,33.4926,20927.0
2024-02-08 14:30:00,35.29,35.31,35.16,35.29,18385.0,33.4926,33.5116,33.3692,33.4926,18385.0
2024-02-08 15:00:00,35.3,35.37,35.25,35.32,29717.0,33.5021,33.5685,33.4546,33.5211,29717.0
2024-02-08 15:30:00,35.33,35.4,35.22,35.33,108103.0,33.5305,33.597,33.4261,33.5305,108103.0
2024-02-09 09:30:00,35.27,35.43,35.16,35.4,38009.0,33.4736,33.6255,33.3692,33.597,38009.0
2024-02-09 10:00:00,35.37,35.42,34.88,35.17,45302.0,33.5685,33.616,33.1035,33.3787,45302.0
2024-02-09 10:30:00,35.14,35.35,35.08,35.32,17188.0,33.3502,33.5495,33.2933,33.5211,17188.0
2024-02-09 11:00:00,35.33,35.43,35.21,35.25,26788.0,33.5305,33.6255,33.4167,33.4546,26788.0
2024-02-09 11:30:00,35.3,35.4,35.22,35.39,15316.0,33.5021,33.597,33.4261,33.5875,15316.0
2024-02-09 12:00:00,35.39,35.61,35.36,35.59,20021.0,33.5875,33.7963,33.559,33.7773,20021.0
2024-02-09 12:30:00,35.58,35.7,35.52,35.68,26814.0,33.7678,33.8817,33.7109,33.8627,26814.0
2024-02-09 13:00:00,35.69,35.97,35.67,35.95,37091.0,33.8722,34.1379,33.8532,34.119,37091.0
2024-02-09 13:30:00,35.93,35.95,35.76,35.84,40368.0,34.1,34.119,33.9386,34.0146,40368.0
2024-02-09 14:00:00,35.84,35.96,35.82,35.91,70007.0,34.0146,34.1285,33.9956,34.081,70007.0
2024-02-09 14:30:00,35.91,36.0,35.75,35.76,37794.0,34.081,34.1664,33.9292,33.9386,37794.0
2024-02-09 15:00:00,35.74,35.87,35.68,35.82,53466.0,33.9197,34.043,33.8627,33.9956,53466.0
2024-02-09 15:30:00,35.83,35.98,35.75,35.97,210988.0,34.0051,34.1474,33.9292,34.1379,210988.0
2024-02-12 09:30:00,35.91,36.89,35.91,36.89,55967.0,34.081,35.0111,34.081,35.0111,55967.0
2024-02-12 10:00:00,36.91,36.97,36.57,36.91,49586.0,35.0301,35.087,34.7074,35.0301,49586.0
2024-02-12 10:30:00,36.89,37.16,36.89,36.95,58340.0,35.0111,35.2673,35.0111,35.068,58340.0
2024-02-12 11:00:00,36.95,37.12,36.92,37.09,44633.0,35.068,35.2294,35.0396,35.2009,44633.0
2024-02-12 11:30:00,37.06,37.17,36.97,37.09,31197.0,35.1724,35.2768,35.087,35.2009,31197.0
2024-02-12 12:00:00,37.09,37.09,36.84,36.91,44734.0,35.2009,35.2009,34.9636,35.0301,44734.0
2024-02-12 12:30:00,36.91,37.09,36.9,37.09,35120.0,35.0301,35.2009,35.0206,35.2009,35120.0
2024-02-12 13:00:00,37.09,37.15,37.04,37.11,52857.0,35.2009,35.2578,35.1534,35.2199,52857.0
2024-02-12 13:30:00,37.12,37.35,37.09,37.32,58953.0,35.2294,35.4477,35.2009,35.4192,58953.0
2024-02-12 14:00:00,37.3,37.49,37.16,37.3,52236.0,35.4002,35.5805,35.2673,35.4002,52236.0
2024-02-12 14:30:00,37.28,37.38,37.18,37.33,91730.0,35.3812,35.4761,35.2863,35.4287,91730.0
2024-02-12 15:00:00,37.34,37.46,37.26,37.26,47913.0,35.4382,35.5521,35.3622,35.3622,47913.0
2024-02-12 15:30:00,37.26,37.29,37.07,37.1,306333.0,35.3622,35.3907,35.1819,35.2104,306333.0
2024-02-13 09:30:00,35.79,36.01,35.35,35.38,65937.0,33.9671,34.1759,33.5495,33.578,65937.0
2024-02-13 10:00:00,35.41,35.62,35.3,35.56,92584.0,33.6065,33.8058,33.5021,33.7488,92584.0
2024-02-13 10:30:00,35.54,35.58,35.4,35.45,95952.0,33.7298,33.7678,33.597,33.6444,95952.0
2024-02-13 11:00:00,35.47,35.67,35.44,35.61,63801.0,33.6634,33.8532,33.6349,33.7963,63801.0
2024-02-13 11:30:00,35.64,35.75,35.44,35.5,40844.0,33.8248,33.9292,33.6349,33.6919,40844.0
2024-02-13 12:00:00,35.5,35.5,35.35,35.46,33508.0,33.6919,33.6919,33.5495,33.6539,33508.0
2024-02-13 12:30:00,35.43,35.61,35.39,35.56,41288.0,33.6255,33.7963,33.5875,33.7488,41288.0
2024-02-13 13:00:00,35.53,35.53,35.2,35.2,26736.0,33.7204,33.7204,33.4072,33.4072,26736.0
2024-02-13 13:30:00,35.19,35.28,35.12,35.14,28791.0,33.3977,33.4831,33.3312,33.3502,28791.0
2024-02-13 14:00:00,35.15,35.15,34.87,34.88,50829.0,33.3597,33.3597,33.094,33.1035,50829.0
2024-02-13 14:30:00,34.88,35.0,34.77,34.84,74598.0,33.1035,33.2174,32.9991,33.0655,74598.0
2024-02-13 15:00:00,34.84,34.88,34.56,34.72,73244.0,33.0655,33.1035,32.7998,32.9516,73244.0
2024-02-13 15:30:00,34.75,35.33,34.72,35.29,253323.0,32.9801,33.5305,32.9516,33.4926,253323.0
2024-02-14 09:30:00,35.81,36.1,35.65,35.87,20911.0,33.9861,34.2613,33.8342,34.043,20911.0
2024-02-14 10:00:00,35.87,36.01,35.71,35.84,21632.0,34.043,34.1759,33.8912,34.0146,21632.0
2024-02-14 10:30:00,35.86,35.88,35.45,35.56,21138.0,34.0335,34.0525,33.6444,33.7488,21138.0
2024-02-14 11:00:00,35.51,35.76,35.39,35.72,29618.0,33.7014,33.9386,33.5875,33.9007,29618.0
2024-02-14 11:30:00,35.73,35.77,35.55,35.58,15100.0,33.9102,33.9481,33.7393,33.7678,15100.0
2024-02-14 12:00:00,35.56,35.68,35.47,35.67,20884.0,33.7488,33.8627,33.6634,33.8532,20884.0
2024-02-14 12:30:00,35.66,35.66,35.51,35.57,23177.0,33.8437,33.8437,33.7014,33.7583,23177.0
2024-02-14 13:00:00,35.58,35.7,35.58,35.7,13940.0,33.7678,33.8817,33.7678,33.8817,13940.0
2024-02-14 13:30:00,35.71,35.86,35.68,35.8,19380.0,33.8912,34.0335,33.8627,33.9766,19380.0
2024-02-14 14:00:00,35.79,35.92,35.65,35.92,22163.0,33.9671,34.0905,33.8342,34.0905,22163.0
2024-02-14 14:30:00,35.93,36.04,35.87,36.04,28264.0,34.1,34.2044,34.043,34.2044,28264.0
2024-02-14 15:00:00,36.05,36.17,36.0,36.15,37639.0,34.2139,34.3278,34.1664,34.3088,37639.0
2024-02-14 15:30:00,36.16,36.19,35.99,36.15,250160.0,34.3183,34.3467,34.1569,34.3088,250160.0
2024-02-15 09:30:00,36.4,37.3,36.4,37.0,55856.0,34.546,35.4002,34.546,35.1155,55856.0
2024-02-15 10:00:00,37.01,37.11,36.72,36.73,44915.0,35.125,35.2199,34.8497,34.8592,44915.0
2024-02-15 10:30:00,36.73,36.75,36.54,36.54,15709.0,34.8592,34.8782,34.6789,34.6789,15709.0
2024-02-15 11:00:00,36.51,36.65,36.41,36.6,26056.0,34.6504,34.7833,34.5555,34.7359,26056.0
2024-02-15 11:30:00,36.55,36.75,36.55,36.62,52148.0,34.6884,34.8782,34.6884,34.7548,52148.0
2024-02-15 12:00:00,36.63,36.86,36.61,36.76,17680.0,34.7643,34.9826,34.7454,34.8877,17680.0
2024-02-15 12:30:00,36.75,36.76,36.59,36.6,49117.0,34.8782,34.8877,34.7264,34.7359,49117.0
2024-02-15 13:00:00,36.58,36.82,36.57,36.81,25624.0,34.7169,34.9447,34.7074,34.9352,25624.0
2024-02-15 13:30:00,36.82,37.14,36.79,37.03,59629.0,34.9447,35.2484,34.9162,35.144,59629.0
2024-02-15 14:00:00,37.04,37.15,36.99,37.14,61673.0,35.1534,35.2578,35.106,35.2484,61673.0
2024-02-15 14:30:00,37.15,37.24,37.08,37.15,104354.0,35.2578,35.3433,35.1914,35.2578,104354.0
2024-02-15 15:00:00,37.15,37.33,37.12,37.22,78894.0,35.2578,35.4287,35.2294,35.3243,78894.0
2024-02-15 15:30:00,37.22,37.22,36.66,36.72,513645.0,35.3243,35.3243,34.7928,34.8497,513645.0
2024-02-16 09:30:00,36.14,36.55,35.99,36.55,34366.0,34.2993,34.6884,34.1569,34.6884,34366.0
2024-02-16 10:00:00,36.49,37.13,36.44,36.73,205887.0,34.6315,35.2389,34.584,34.8592,205887.0
2024-02-16 10:30:00,36.7,36.9,36.66,36.71,39800.0,34.8308,35.0206,34.7928,34.8403,39800.0
2024-02-16 11:00:00,36.73,36.98,36.68,36.95,95752.0,34.8592,35.0965,34.8118,35.068,95752.0
2024-02-16 11:30:00,36.95,37.06,36.92,37.02,36496.0,35.068,35.1724,35.0396,35.1345,36496.0
2024-02-16 12:00:00,37.0,37.06,36.9,37.04,56434.0,35.1155,35.1724,35.0206,35.1534,56434.0
2024-02-16 12:30:00,37.02,37.1,36.99,37.05,32701.0,35.1345,35.2104,35.106,35.1629,32701.0
2024-02-16 13:00:00,37.04,37.05,36.87,37.02,54564.0,35.1534,35.1629,34.9921,35.1345,54564.0
2024-02-16 13:30:00,37.04,37.07,36.97,37.01,40801.0,35.1534,35.1819,35.087,35.125,40801.0
2024-02-16 14:00:00,37.03,37.14,37.01,37.14,18967.0,35.144,35.2484,35.125,35.2484,18967.0
2024-02-16 14:30:00,37.13,37.13,36.83,36.99,31021.0,35.2389,35.2389,34.9541,35.106,31021.0
2024-02-16 15:00:00,36.98,37.04,36.95,36.98,78928.0,35.0965,35.1534,35.068,35.0965,78928.0
2024-02-16 15:30:00,36.99,37.0,36.69,36.7,254889.0,35.106,35.1155,34.8213,34.8308,254889.0
2024-02-20 09:30:00,36.14,36.8,36.14,36.8,49365.0,34.2993,34.9257,34.2993,34.9257,49365.0
2024-02-20 10:00:00,36.79,36.86,36.63,36.77,89156.0,34.9162,34.9826,34.7643,34.8972,89156.0
2024-02-20 10:30:00,36.79,37.06,36.78,36.99,83949.0,34.9162,35.1724,34.9067,35.106,83949.0
2024-02-20 11:00:00,36.99,37.15,36.91,37.15,44287.0,35.106,35.2578,35.0301,35.2578,44287.0
2024-02-20 11:30:00,37.16,37.19,37.09,37.09,58598.0,35.2673,35.2958,35.2009,35.2009,58598.0
2024-02-20 12:00:00,37.08,37.08,36.94,36.98,54758.0,35.1914,35.1914,35.0585,35.0965,54758.0
2024-02-20 12:30:00,36.99,37.12,36.92,37.09,23082.0,35.106,35.2294,35.0396,35.2009,23082.0
2024-02-20 13:00:00,37.09,37.16,37.07,37.12,25594.0,35.2009,35.2673,35.1819,35.2294,25594.0
2024-02-20 13:30:00,37.14,37.23,37.05,37.22,30903.0,35.2484,35.3338,35.1629,35.3243,30903.0
2024-02-20 14:00:00,37.22,37.22,37.1,37.2,25020.0,35.3243,35.3243,35.2104,35.3053,25020.0
2024-02-20 14:30:00,37.19,37.36,37.18,37.32,41804.0,35.2958,35.4572,35.2863,35.4192,41804.0
2024-02-20 15:00:00,37.32,37.35,37.19,37.23,98650.0,35.4192,35.4477,35.2958,35.3338,98650.0
2024-02-20 15:30:00,37.23,37.24,37.04,37.1,317460.0,35.3338,35.3433,35.1534,35.2104,317460.0
2024-02-21 09:30:00,36.73,36.9,36.3,36.7,63908.0,34.8592,35.0206,34.4511,34.8308,63908.0
2024-02-21 10:00:00,36.66,36.77,36.57,36.69,45853.0,34.7928,34.8972,34.7074,34.8213,45853.0
2024-02-21 10:30:00,36.7,36.83,36.68,36.7,23060.0,34.8308,34.9541,34.8118,34.8308,23060.0
2024-02-21 11:00:00,36.71,36.84,36.66,36.72,52745.0,34.8403,34.9636,34.7928,34.8497,52745.0
2024-02-21 11:30:00,36.71,36.75,36.52,36.74,69682.0,34.8403,34.8782,34.6599,34.8687,69682.0
2024-02-21 12:00:00,36.73,36.74,36.62,36.64,38243.0,34.8592,34.8687,34.7548,34.7738,38243.0
2024-02-21 12:30:00,36.63,36.81,36.62,36.8,48171.0,34.7643,34.9352,34.7548,34.9257,48171.0
2024-02-21 13:00:00,36.8,36.91,36.65,36.91,38971.0,34.9257,35.0301,34.7833,35.0301,38971.0
2024-02-21 13:30:00,36.92,37.03,36.86,37.03,27435.0,35.0396,35.144,34.9826,35.144,27435.0
2024-02-21 14:00:00,37.02,37.09,36.84,36.99,32972.0,35.1345,35.2009,34.9636,35.106,32972.0
2024-02-21 14:30:00,36.99,37.02,36.91,36.97,42266.0,35.106,35.1345,35.0301,35.087,42266.0
2024-02-21 15:00:00,36.96,36.96,36.75,36.82,60784.0,35.0775,35.0775,34.8782,34.9447,60784.0
2024-02-21 15:30:00,36.82,37.06,36.8,37.06,210270.0,34.9447,35.1724,34.9257,35.1724,210270.0
2024-02-22 09:30:00,37.11,37.65,36.9,37.62,39084.0,35.2199,35.7324,35.0206,35.7039,39084.0
2024-02-22 10:00:00,37.69,37.75,37.37,37.41,54866.0,35.7703,35.8273,35.4666,35.5046,54866.0
2024-02-22 10:30:00,37.39,37.5,37.29,37.36,43587.0,35.4856,35.59,35.3907,35.4572,43587.0
2024-02-22 11:00:00,37.37,37.46,37.25,37.35,30880.0,35.4666,35.5521,35.3528,35.4477,30880.0
2024-02-22 11:30:00,37.36,37.42,37.26,37.38,25420.0,35.4572,35.5141,35.3622,35.4761,25420.0
2024-02-22 12:00:00,37.37,37.39,37.27,37.36,21504.0,35.4666,35.4856,35.3717,35.4572,21504.0
2024-02-22 12:30:00,37.36,37.38,37.22,37.28,20795.0,35.4572,35.4761,35.3243,35.3812,20795.0
2024-02-22 13:00:00,37.26,37.27,37.04,37.19,19823.0,35.3622,35.3717,35.1534,35.2958,19823.0
2024-02-22 13:30:00,37.19,37.19,37.11,37.15,19852.0,35.2958,35.2958,35.2199,35.2578,19852.0
2024-02-22 14:00:00,37.16,37.23,37.15,37.22,13830.0,35.2673,35.3338,35.2578,35.3243,13830.0
2024-02-22 14:30:00,37.23,37.23,36.95,36.96,108459.0,35.3338,35.3338,35.068,35.0775,108459.0
2024-02-22 15:00:00,36.97,37.18,36.96,37.15,36516.0,35.087,35.2863,35.0775,35.2578,36516.0
2024-02-22 15:30:00,37.15,37.28,37.13,37.2,141364.0,35.2578,35.3812,35.2389,35.3053,141364.0
2024-02-23 09:30:00,37.15,37.22,36.82,37.13,64601.0,35.2578,35.3243,34.9447,35.2389,64601.0
2024-02-23 10:00:00,37.15,37.26,37.06,37.13,26720.0,35.2578,35.3622,35.1724,35.2389,26720.0
2024-02-23 10:30:00,37.13,37.38,37.09,37.38,68380.0,35.2389,35.4761,35.2009,35.4761,68380.0
2024-02-23 11:00:00,37.39,37.42,37.24,37.27,26597.0,35.4856,35.5141,35.3433,35.3717,26597.0
2024-02-23 11:30:00,37.27,37.33,37.23,37.28,20039.0,35.3717,35.4287,35.3338,35.3812,20039.0
2024-02-23 12:00:00,37.27,37.43,37.25,37.31,16957.0,35.3717,35.5236,35.3528,35.4097,16957.0
2024-02-23 12:30:00,37.29,37.33,37.23,37.26,18259.0,35.3907,35.4287,35.3338,35.3622,18259.0
2024-02-23 13:00:00,37.25,37.25,37.14,37.22,35257.0,35.3528,35.3528,35.2484,35.3243,35257.0
2024-02-23 13:30:00,37.2,37.25,37.18,37.23,20079.0,35.3053,35.3528,35.2863,35.3338,20079.0
2024-02-23 14:00:00,37.22,37.23,37.02,37.07,25476.0,35.3243,35.3338,35.1345,35.1819,25476.0
2024-02-23 14:30:00,37.07,37.07,36.91,36.96,24126.0,35.1819,35.1819,35.0301,35.0775,24126.0
2024-02-23 15:00:00,36.95,37.06,36.88,37.0,46232.0,35.068,35.1724,35.0016,35.1155,46232.0
2024-02-23 15:30:00,37.01,37.15,37.01,37.07,135081.0,35.125,35.2578,35.125,35.1819,135081.0
2024-02-26 09:30:00,36.89,37.64,36.89,37.6,60981.0,35.0111,35.7229,35.0111,35.6849,60981.0
2024-02-26 10:00:00,37.63,37.63,37.33,37.4,84459.0,35.7134,35.7134,35.4287,35.4951,84459.0
2024-02-26 10:30:00,37.39,37.44,37.36,37.42,73782.0,35.4856,35.5331,35.4572,35.5141,73782.0
2024-02-26 11:00:00,37.42,37.43,37.28,37.4,52245.0,35.5141,35.5236,35.3812,35.4951,52245.0
2024-02-26 11:30:00,37.41,37.41,37.19,37.23,149971.0,35.5046,35.5046,35.2958,35.3338,149971.0
2024-02-26 12:00:00,37.24,37.27,37.2,37.24,69550.0,35.3433,35.3717,35.3053,35.3433,69550.0
2024-02-26 12:30:00,37.24,37.24,37.13,37.18,38441.0,35.3433,35.3433,35.2389,35.2863,38441.0
2024-02-26 13:00:00,37.17,37.17,36.83,36.84,77777.0,35.2768,35.2768,34.9541,34.9636,77777.0
2024-02-26 13:30:00,36.81,37.01,36.81,37.0,49844.0,34.9352,35.125,34.9352,35.1155,49844.0
2024-02-26 14:00:00,36.99,36.99,36.76,36.99,115135.0,35.106,35.106,34.8877,35.106,115135.0
2024-02-26 14:30:00,37.0,37.1,36.94,37.09,42707.0,35.1155,35.2104,35.0585,35.2009,42707.0
2024-02-26 15:00:00,37.1,37.16,37.05,37.1,46895.0,35.2104,35.2673,35.1629,35.2104,46895.0
2024-02-26 15:30:00,37.11,37.32,37.08,37.23,246522.0,35.2199,35.4192,35.1914,35.3338,246522.0
2024-02-27 09:30:00,37.55,37.81,37.54,37.61,24209.0,35.6375,35.8842,35.628,35.6944,24209.0
2024-02-27 10:00:00,37.6,37.75,37.52,37.72,37276.0,35.6849,35.8273,35.609,35.7988,37276.0
2024-02-27 10:30:00,37.73,37.92,37.71,37.91,41347.0,35.8083,35.9886,35.7893,35.9791,41347.0
2024-02-27 11:00:00,37.93,37.98,37.86,37.9,32764.0,35.9981,36.0456,35.9317,35.9696,32764.0
2024-02-27 11:30:00,37.89,37.93,37.83,37.83,14075.0,35.9602,35.9981,35.9032,35.9032,14075.0
2024-02-27 12:00:00,37.83,37.84,37.62,37.63,25071.0,35.9032,35.9127,35.7039,35.7134,25071.0
2024-02-27 12:30:00,37.63,37.65,37.56,37.6,10677.0,35.7134,35.7324,35.647,35.6849,10677.0
2024-02-27 13:00:00,37.58,37.68,37.53,37.53,14488.0,35.6659,35.7609,35.6185,35.6185,14488.0
2024-02-27 13:30:00,37.5,37.56,37.47,37.48,26490.0,35.59,35.647,35.5615,35.571,26490.0
2024-02-27 14:00:00,37.48,37.51,37.4,37.45,24857.0,35.571,35.5995,35.4951,35.5426,24857.0
2024-02-27 14:30:00,37.44,37.46,37.24,37.29,45116.0,35.5331,35.5521,35.3433,35.3907,45116.0
2024-02-27 15:00:00,37.3,37.41,37.3,37.4,40993.0,35.4002,35.5046,35.4002,35.4951,40993.0
2024-02-27 15:30:00,37.39,37.59,37.37,37.57,148569.0,35.4856,35.6754,35.4666,35.6565,148569.0
2024-02-28 09:30:00,37.22,37.63,37.17,37.57,25082.0,35.3243,35.7134,35.2768,35.6565,25082.0
2024-02-28 10:00:00,37.58,37.6,37.4,37.45,27335.0,35.6659,35.6849,35.4951,35.5426,27335.0
2024-02-28 10:30:00,37.44,37.55,37.34,37.46,18965.0,35.5331,35.6375,35.4382,35.5521,18965.0
2024-02-28 11:00:00,37.46,37.55,37.31,37.4,16231.0,35.5521,35.6375,35.4097,35.4951,16231.0
2024-02-28 11:30:00,37.41,37.42,37.25,37.28,23178.0,35.5046,35.5141,35.3528,35.3812,23178.0
2024-02-28 12:00:00,37.29,37.36,37.22,37.28,17282.0,35.3907,35.4572,35.3243,35.3812,17282.0
2024-02-28 12:30:00,37.27,37.33,37.24,37.27,17812.0,35.3717,35.4287,35.3433,35.3717,17812.0
2024-02-28 13:00:00,37.28,37.33,37.2,37.33,17762.0,35.3812,35.4287,35.3053,35.4287,17762.0
2024-02-28 13:30:00,37.34,37.36,37.31,37.33,19377.0,35.4382,35.4572,35.4097,35.4287,19377.0
2024-02-28 14:00:00,37.34,37.35,37.14,37.28,23813.0,35.4382,35.4477,35.2484,35.3812,23813.0
2024-02-28 14:30:00,37.27,37.32,37.22,37.32,21096.0,35.3717,35.4192,35.3243,35.4192,21096.0
2024-02-28 15:00:00,37.32,37.36,37.25,37.32,23516.0,35.4192,35.4572,35.3528,35.4192,23516.0
2024-02-28 15:30:00,37.31,37.38,37.14,37.15,216852.0,35.4097,35.4761,35.2484,35.2578,216852.0
2024-02-29 09:30:00,37.8,38.41,37.8,38.38,90479.0,35.8747,36.4537,35.8747,36.4252,90479.0
2024-02-29 10:00:00,38.41,38.64,38.09,38.37,66239.0,36.4537,36.672,36.15,36.4157,66239.0
2024-02-29 10:30:00,38.37,38.4,38.03,38.04,79817.0,36.4157,36.4442,36.093,36.1025,79817.0
2024-02-29 11:00:00,38.04,38.07,37.93,37.93,38983.0,36.1025,36.131,35.9981,35.9981,38983.0
2024-02-29 11:30:00,37.92,37.93,37.74,37.87,35279.0,35.9886,35.9981,35.8178,35.9412,35279.0
2024-02-29 12:00:00,37.85,37.94,37.65,37.65,95734.0,35.9222,36.0076,35.7324,35.7324,95734.0
2024-02-29 12:30:00,37.66,37.76,37.6,37.72,20976.0,35.7419,35.8368,35.6849,35.7988,20976.0
2024-02-29 13:00:00,37.73,37.82,37.65,37.72,16660.0,35.8083,35.8937,35.7324,35.7988,16660.0
2024-02-29 13:30:00,37.72,37.78,37.65,37.78,35127.0,35.7988,35.8558,35.7324,35.8558,35127.0
2024-02-29 14:00:00,37.79,37.87,37.7,37.72,70792.0,35.8652,35.9412,35.7798,35.7988,70792.0
2024-02-29 14:30:00,37.71,37.73,37.61,37.67,18707.0,35.7893,35.8083,35.6944,35.7514,18707.0
2024-02-29 15:00:00,37.69,37.74,37.66,37.69,40446.0,35.7703,35.8178,35.7419,35.7703,40446.0
2024-02-29 15:30:00,37.73,38.03,37.72,37.92,249217.0,35.8083,36.093,35.7988,35.9886,249217.0
2024-03-01 09:30:00,37.57,37.65,36.78,37.05,86192.0,35.6565,35.7324,34.9067,35.1629,86192.0
2024-03-01 10:00:00,37.06,37.71,37.06,37.63,40711.0,35.1724,35.7893,35.1724,35.7134,40711.0
2024-03-01 10:30:00,37.65,37.7,37.42,37.62,49359.0,35.7324,35.7798,35.5141,35.7039,49359.0
2024-03-01 11:00:00,37.64,37.69,37.46,37.46,106662.0,35.7229,35.7703,35.5521,35.5521,106662.0
2024-03-01 11:30:00,37.46,37.58,37.35,37.54,65965.0,35.5521,35.6659,35.4477,35.628,65965.0
2024-03-01 12:00:00,37.54,37.6,37.41,37.41,40748.0,35.628,35.6849,35.5046,35.5046,40748.0
2024-03-01 12:30:00,37.42,37.48,37.39,37.41,18099.0,35.5141,35.571,35.4856,35.5046,18099.0
2024-03-01 13:00:00,37.4,37.47,37.33,37.44,29963.0,35.4951,35.5615,35.4287,35.5331,29963.0
2024-03-01 13:30:00,37.44,37.74,37.44,37.73,19210.0,35.5331,35.8178,35.5331,35.8083,19210.0
2024-03-01 14:00:00,37.74,37.78,37.63,37.73,23461.0,35.8178,35.8558,35.7134,35.8083,23461.0
2024-03-01 14:30:00,37.74,37.78,37.67,37.78,24775.0,35.8178,35.8558,35.7514,35.8558,24775.0
2024-03-01 15:00:00,37.77,37.87,37.71,37.86,42219.0,35.8463,35.9412,35.7893,35.9317,42219.0
2024-03-01 15:30:00,37.87,37.99,37.79,37.91,179015.0,35.9412,36.0551,35.8652,35.9791,179015.0
2024-03-04 09:30:00,38.44,39.01,38.44,38.88,138402.0,36.4821,37.0231,36.4821,36.8997,138402.0
2024-03-04 10:00:00,38.87,38.88,38.28,38.7,71090.0,36.8902,36.8997,36.3303,36.7289,71090.0
2024-03-04 10:30:00,38.73,38.81,38.57,38.6,45041.0,36.7574,36.8333,36.6055,36.634,45041.0
2024-03-04 11:00:00,38.61,38.85,38.6,38.82,32315.0,36.6435,36.8713,36.634,36.8428,32315.0
2024-03-04 11:30:00,38.8,39.0,38.77,38.92,93514.0,36.8238,37.0136,36.7953,36.9377,93514.0
2024-03-04 12:00:00,38.93,38.94,38.67,38.72,24053.0,36.9472,36.9567,36.7004,36.7479,24053.0
2024-03-04 12:30:00,38.71,38.71,38.6,38.66,15851.0,36.7384,36.7384,36.634,36.6909,15851.0
2024-03-04 13:00:00,38.67,38.77,38.58,38.61,15469.0,36.7004,36.7953,36.615,36.6435,15469.0
2024-03-04 13:30:00,38.6,38.68,38.46,38.5,21226.0,36.634,36.7099,36.5011,36.5391,21226.0
2024-03-04 14:00:00,38.5,38.58,38.38,38.5,19905.0,36.5391,36.615,36.4252,36.5391,19905.0
2024-03-04 14:30:00,38.5,38.66,38.46,38.56,27851.0,36.5391,36.6909,36.5011,36.596,27851.0
2024-03-04 15:00:00,38.55,38.57,38.34,38.35,42196.0,36.5865,36.6055,36.3872,36.3967,42196.0
2024-03-04 15:30:00,38.34,38.36,38.17,38.33,217828.0,36.3872,36.4062,36.2259,36.3777,217828.0
2024-03-05 09:30:00,38.19,39.13,38.19,38.97,101870.0,36.2449,37.137,36.2449,36.9851,101870.0
2024-03-05 10:00:00,38.98,39.45,38.97,39.42,223040.0,36.9946,37.4407,36.9851,37.4122,223040.0
2024-03-05 10:30:00,39.43,39.62,39.33,39.41,42561.0,37.4217,37.602,37.3268,37.4027,42561.0
2024-03-05 11:00:00,39.4,39.53,39.39,39.52,27991.0,37.3932,37.5166,37.3838,37.5071,27991.0
2024-03-05 11:30:00,39.52,39.6,39.37,39.45,23226.0,37.5071,37.5831,37.3648,37.4407,23226.0
2024-03-05 12:00:00,39.5,39.83,39.49,39.79,36089.0,37.4882,37.8013,37.4787,37.7634,36089.0
2024-03-05 12:30:00,39.77,39.97,39.77,39.94,25270.0,37.7444,37.9342,37.7444,37.9057,25270.0
2024-03-05 13:00:00,39.94,40.18,39.92,40.16,41132.0,37.9057,38.1335,37.8868,38.1145,41132.0
2024-03-05 13:30:00,40.15,40.3,39.97,40.09,112328.0,38.105,38.2474,37.9342,38.0481,112328.0
2024-03-05 14:00:00,40.08,40.16,39.96,40.04,126102.0,38.0386,38.1145,37.9247,38.0007,126102.0
2024-03-05 14:30:00,40.02,40.11,39.82,39.88,46823.0,37.9817,38.0671,37.7919,37.8488,46823.0
2024-03-05 15:00:00,39.88,40.03,39.72,39.78,115729.0,37.8488,37.9912,37.6969,37.7539,115729.0
2024-03-05 15:30:00,39.79,39.99,39.72,39.95,216802.0,37.7634,37.9532,37.6969,37.9152,216802.0
2024-03-06 09:30:00,39.86,39.86,39.19,39.68,53302.0,37.8298,37.8298,37.1939,37.659,53302.0
2024-03-06 10:00:00,39.61,39.87,39.5,39.68,70436.0,37.5926,37.8393,37.4882,37.659,70436.0
2024-03-06 10:30:00,39.7,39.78,39.54,39.75,55474.0,37.678,37.7539,37.5261,37.7254,55474.0
2024-03-06 11:00:00,39.73,40.02,39.68,40.01,32517.0,37.7064,37.9817,37.659,37.9722,32517.0
2024-03-06 11:30:00,39.97,39.97,39.34,39.34,60965.0,37.9342,37.9342,37.3363,37.3363,60965.0
2024-03-06 12:00:00,39.29,39.33,38.94,39.05,44247.0,37.2889,37.3268,36.9567,37.0611,44247.0
2024-03-06 12:30:00,39.07,39.23,39.0,39.11,41146.0,37.0801,37.2319,37.0136,37.118,41146.0
2024-03-06 13:00:00,39.12,39.34,39.11,39.33,19197.0,37.1275,37.3363,37.118,37.3268,19197.0
2024-03-06 13:30:00,39.32,39.32,38.97,39.14,52034.0,37.3173,37.3173,36.9851,37.1465,52034.0
2024-03-06 14:00:00,39.11,40.15,38.89,40.14,97165.0,37.118,38.105,36.9092,38.0956,97165.0
2024-03-06 14:30:00,40.17,40.32,39.78,39.87,79042.0,38.124,38.2664,37.7539,37.8393,79042.0
2024-03-06 15:00:00,39.86,40.09,39.76,39.83,44239.0,37.8298,38.0481,37.7349,37.8013,44239.0
2024-03-06 15:30:00,39.83,39.85,39.3,39.73,188653.0,37.8013,37.8203,37.2983,37.7064,188653.0
2024-03-07 09:30:00,40.15,40.63,40.09,40.41,162893.0,38.105,38.5606,38.0481,38.3518,162893.0
2024-03-07 10:00:00,40.36,40.38,40.15,40.26,32007.0,38.3044,38.3233,38.105,38.2094,32007.0
2024-03-07 10:30:00,40.28,40.34,40.05,40.12,56302.0,38.2284,38.2854,38.0101,38.0766,56302.0
2024-03-07 11:00:00,40.14,40.17,39.72,39.85,53203.0,38.0956,38.124,37.6969,37.8203,53203.0
2024-03-07 11:30:00,39.81,39.81,39.62,39.73,28313.0,37.7824,37.7824,37.602,37.7064,28313.0
2024-03-07 12:00:00,39.73,39.74,39.59,39.66,33534.0,37.7064,37.7159,37.5736,37.64,33534.0
2024-03-07 12:30:00,39.66,39.74,39.6,39.68,41710.0,37.64,37.7159,37.5831,37.659,41710.0
2024-03-07 13:00:00,39.67,39.85,39.67,39.82,13593.0,37.6495,37.8203,37.6495,37.7919,13593.0
2024-03-07 13:30:00,39.84,39.87,39.74,39.81,23957.0,37.8108,37.8393,37.7159,37.7824,23957.0
2024-03-07 14:00:00,39.82,39.86,39.7,39.72,22681.0,37.7919,37.8298,37.678,37.6969,22681.0
2024-03-07 14:30:00,39.73,39.83,39.7,39.82,27209.0,37.7064,37.8013,37.678,37.7919,27209.0
2024-03-07 15:00:00,39.79,39.85,39.62,39.67,67930.0,37.7634,37.8203,37.602,37.6495,67930.0
2024-03-07 15:30:00,39.67,39.87,39.66,39.7,160261.0,37.6495,37.8393,37.64,37.678,160261.0
2024-03-08 09:30:00,40.08,40.4,39.86,39.93,22655.0,38.0386,38.3423,37.8298,37.8963,22655.0
2024-03-08 10:00:00,39.97,40.22,39.86,40.13,18331.0,37.9342,38.1715,37.8298,38.0861,18331.0
2024-03-08 10:30:00,40.14,40.29,39.99,40.21,33239.0,38.0956,38.2379,37.9532,38.162,33239.0
2024-03-08 11:00:00,40.19,40.26,39.94,39.94,22075.0,38.143,38.2094,37.9057,37.9057,22075.0
2024-03-08 11:30:00,39.95,40.1,39.87,40.03,15947.0,37.9152,38.0576,37.8393,37.9912,15947.0
2024-03-08 12:00:00,39.99,40.11,39.91,39.97,19952.0,37.9532,38.0671,37.8773,37.9342,19952.0
2024-03-08 12:30:00,39.97,40.03,39.69,39.76,46885.0,37.9342,37.9912,37.6685,37.7349,46885.0
2024-03-08 13:00:00,39.76,39.93,39.71,39.85,23760.0,37.7349,37.8963,37.6875,37.8203,23760.0
2024-03-08 13:30:00,39.77,39.85,39.69,39.76,16484.0,37.7444,37.8203,37.6685,37.7349,16484.0
2024-03-08 14:00:00,39.77,39.91,39.75,39.86,24238.0,37.7444,37.8773,37.7254,37.8298,24238.0
2024-03-08 14:30:00,39.87,39.95,39.83,39.85,24928.0,37.8393,37.9152,37.8013,37.8203,24928.0
2024-03-08 15:00:00,39.84,39.86,39.61,39.66,59044.0,37.8108,37.8298,37.5926,37.64,59044.0
2024-03-08 15:30:00,39.64,39.82,39.64,39.64,200380.0,37.621,37.7919,37.621,37.621,200380.0
2024-03-11 09:30:00,39.48,39.75,39.28,39.51,14777.0,37.4692,37.7254,37.2794,37.4976,14777.0
2024-03-11 10:00:00,39.54,39.54,39.35,39.36,13763.0,37.5261,37.5261,37.3458,37.3553,13763.0
2024-03-11 10:30:00,39.35,39.57,39.34,39.54,13504.0,37.3458,37.5546,37.3363,37.5261,13504.0
2024-03-11 11:00:00,39.55,39.6,39.44,39.55,31434.0,37.5356,37.5831,37.4312,37.5356,31434.0
2024-03-11 11:30:00,39.55,39.59,39.51,39.55,23613.0,37.5356,37.5736,37.4976,37.5356,23613.0
2024-03-11 12:00:00,39.54,39.66,39.5,39.59,53036.0,37.5261,37.64,37.4882,37.5736,53036.0
2024-03-11 12:30:00,39.59,39.66,39.55,39.64,8676.0,37.5736,37.64,37.5356,37.621,8676.0
2024-03-11 13:00:00,39.64,39.8,39.63,39.8,11367.0,37.621,37.7729,37.6115,37.7729,11367.0
2024-03-11 13:30:00,39.8,39.8,39.58,39.62,66275.0,37.7729,37.7729,37.5641,37.602,66275.0
2024-03-11 14:00:00,39.63,39.64,39.49,39.52,25839.0,37.6115,37.621,37.4787,37.5071,25839.0
2024-03-11 14:30:00,39.52,39.64,39.5,39.63,55342.0,37.5071,37.621,37.4882,37.6115,55342.0
2024-03-11 15:00:00,39.61,39.69,39.52,39.52,59568.0,37.5926,37.6685,37.5071,37.5071,59568.0
2024-03-11 15:30:00,39.52,39.57,39.37,39.49,185876.0,37.5071,37.5546,37.3648,37.4787,185876.0
2024-03-12 09:30:00,39.5,39.64,39.09,39.54,99958.0,37.4882,37.621,37.099,37.5261,99958.0
2024-03-12 10:00:00,39.54,39.54,39.23,39.42,27104.0,37.5261,37.5261,37.2319,37.4122,27104.0
2024-03-12 10:30:00,39.42,39.6,39.31,39.57,54525.0,37.4122,37.5831,37.3078,37.5546,54525.0
2024-03-12 11:00:00,39.54,39.57,39.45,39.48,16874.0,37.5261,37.5546,37.4407,37.4692,16874.0
2024-03-12 11:30:00,39.49,39.5,39.2,39.33,48978.0,37.4787,37.4882,37.2034,37.3268,48978.0
2024-03-12 12:00:00,39.33,39.39,39.21,39.25,18663.0,37.3268,37.3838,37.2129,37.2509,18663.0
2024-03-12 12:30:00,39.22,39.29,39.11,39.17,17526.0,37.2224,37.2889,37.118,37.175,17526.0
2024-03-12 13:00:00,39.18,39.18,38.91,39.03,22499.0,37.1845,37.1845,36.9282,37.0421,22499.0
2024-03-12 13:30:00,39.04,39.14,39.01,39.11,11452.0,37.0516,37.1465,37.0231,37.118,11452.0
2024-03-12 14:00:00,39.12,39.17,39.03,39.17,16792.0,37.1275,37.175,37.0421,37.175,16792.0
2024-03-12 14:30:00,39.17,39.33,39.12,39.31,32886.0,37.175,37.3268,37.1275,37.3078,32886.0
2024-03-12 15:00:00,39.32,39.32,39.17,39.23,34529.0,37.3173,37.3173,37.175,37.2319,34529.0
2024-03-12 15:30:00,39.23,39.31,39.12,39.14,117970.0,37.2319,37.3078,37.1275,37.1465,117970.0
2024-03-13 09:30:00,39.09,39.53,39.05,39.38,142273.0,37.099,37.5166,37.0611,37.3743,142273.0
2024-03-13 10:00:00,39.4,39.58,39.32,39.44,58562.0,37.3932,37.5641,37.3173,37.4312,58562.0
2024-03-13 10:30:00,39.43,39.43,39.17,39.17,36396.0,37.4217,37.4217,37.175,37.175,36396.0
2024-03-13 11:00:00,39.17,39.39,39.11,39.31,50188.0,37.175,37.3838,37.118,37.3078,50188.0
2024-03-13 11:30:00,39.32,39.5,39.3,39.39,29197.0,37.3173,37.4882,37.2983,37.3838,29197.0
2024-03-13 12:00:00,39.38,39.41,39.32,39.34,51412.0,37.3743,37.4027,37.3173,37.3363,51412.0
2024-03-13 12:30:00,39.33,39.38,39.23,39.25,16294.0,37.3268,37.3743,37.2319,37.2509,16294.0
2024-03-13 13:00:00,39.25,39.39,39.18,39.33,17500.0,37.2509,37.3838,37.1845,37.3268,17500.0
2024-03-13 13:30:00,39.32,39.34,39.18,39.22,39911.0,37.3173,37.3363,37.1845,37.2224,39911.0
2024-03-13 14:00:00,39.22,39.23,39.16,39.17,24741.0,37.2224,37.2319,37.1655,37.175,24741.0
2024-03-13 14:30:00,39.16,39.2,39.05,39.05,25051.0,37.1655,37.2034,37.0611,37.0611,25051.0
2024-03-13 15:00:00,39.05,39.11,38.86,38.91,105814.0,37.0611,37.118,36.8808,36.9282,105814.0
2024-03-13 15:30:00,38.92,39.06,38.92,39.0,245938.0,36.9377,37.0706,36.9377,37.0136,245938.0
2024-03-14 09:30:00,38.83,39.08,38.61,38.64,105829.0,36.8523,37.0895,36.6435,36.672,105829.0
2024-03-14 10:00:00,38.65,38.82,38.36,38.41,67723.0,36.6814,36.8428,36.4062,36.4537,67723.0
2024-03-14 10:30:00,38.45,38.55,38.41,38.5,24631.0,36.4916,36.5865,36.4537,36.5391,24631.0
2024-03-14 11:00:00,38.5,38.54,38.41,38.51,34366.0,36.5391,36.577,36.4537,36.5486,34366.0
2024-03-14 11:30:00,38.49,38.52,38.42,38.44,54056.0,36.5296,36.5581,36.4632,36.4821,54056.0
2024-03-14 12:00:00,38.45,38.48,38.25,38.25,82603.0,36.4916,36.5201,36.3018,36.3018,82603.0
2024-03-14 12:30:00,38.26,38.35,38.22,38.29,25209.0,36.3113,36.3967,36.2733,36.3398,25209.0
2024-03-14 13:00:00,38.3,38.37,38.17,38.22,10719.0,36.3493,36.4157,36.2259,36.2733,10719.0
2024-03-14 13:30:00,38.21,38.42,38.14,38.38,18388.0,36.2639,36.4632,36.1974,36.4252,18388.0
2024-03-14 14:00:00,38.4,38.4,38.22,38.23,19890.0,36.4442,36.4442,36.2733,36.2828,19890.0
2024-03-14 14:30:00,38.23,38.26,38.14,38.21,23173.0,36.2828,36.3113,36.1974,36.2639,23173.0
2024-03-14 15:00:00,38.18,38.18,37.94,38.1,112561.0,36.2354,36.2354,36.0076,36.1595,112561.0
2024-03-14 15:30:00,38.11,38.15,37.92,38.1,183748.0,36.169,36.2069,35.9886,36.1595,183748.0
2024-03-15 09:30:00,37.84,38.71,37.74,38.49,120577.0,35.9127,36.7384,35.8178,36.5296,120577.0
2024-03-15 10:00:00,38.55,38.74,38.34,38.53,50037.0,36.5865,36.7669,36.3872,36.5676,50037.0
2024-03-15 10:30:00,38.52,38.58,38.43,38.5,26847.0,36.5581,36.615,36.4727,36.5391,26847.0
2024-03-15 11:00:00,38.5,38.59,38.42,38.48,54225.0,36.5391,36.6245,36.4632,36.5201,54225.0
2024-03-15 11:30:00,38.5,38.53,38.37,38.45,37562.0,36.5391,36.5676,36.4157,36.4916,37562.0
2024-03-15 12:00:00,38.44,38.47,38.29,38.42,30176.0,36.4821,36.5106,36.3398,36.4632,30176.0
2024-03-15 12:30:00,38.4,38.42,38.23,38.23,27159.0,36.4442,36.4632,36.2828,36.2828,27159.0
2024-03-15 13:00:00,38.22,38.34,38.18,38.19,27872.0,36.2733,36.3872,36.2354,36.2449,27872.0
2024-03-15 13:30:00,38.18,38.19,38.07,38.17,65566.0,36.2354,36.2449,36.131,36.2259,65566.0
2024-03-15 14:00:00,38.17,38.17,38.0,38.13,87193.0,36.2259,36.2259,36.0646,36.1879,87193.0
2024-03-15 14:30:00,38.12,38.2,38.07,38.19,51302.0,36.1784,36.2544,36.131,36.2449,51302.0
2024-03-15 15:00:00,38.19,38.29,38.14,38.19,71920.0,36.2449,36.3398,36.1974,36.2449,71920.0
2024-03-15 15:30:00,38.19,38.19,37.77,37.88,313664.0,36.2449,36.2449,35.8463,35.9507,313664.0
2024-03-18 09:30:00,37.98,38.22,37.75,38.2,79903.0,36.0456,36.2733,35.8273,36.2544,79903.0
2024-03-18 10:00:00,38.2,38.23,37.93,37.97,61749.0,36.2544,36.2828,35.9981,36.0361,61749.0
2024-03-18 10:30:00,37.98,37.98,37.82,37.86,75218.0,36.0456,36.0456,35.8937,35.9317,75218.0
2024-03-18 11:00:00,37.86,37.97,37.8,37.96,24989.0,35.9317,36.0361,35.8747,36.0266,24989.0
2024-03-18 11:30:00,37.95,38.09,37.9,38.08,92091.0,36.0171,36.15,35.9696,36.1405,92091.0
2024-03-18 12:00:00,38.08,38.08,37.89,37.9,48883.0,36.1405,36.1405,35.9602,35.9696,48883.0
2024-03-18 12:30:00,37.91,38.02,37.86,37.9,29123.0,35.9791,36.0835,35.9317,35.9696,29123.0
2024-03-18 13:00:00,37.89,38.09,37.89,38.06,89452.0,35.9602,36.15,35.9602,36.1215,89452.0
2024-03-18 13:30:00,38.07,38.07,37.97,38.02,28848.0,36.131,36.131,36.0361,36.0835,28848.0
2024-03-18 14:00:00,38.03,38.09,37.97,38.01,33964.0,36.093,36.15,36.0361,36.074,33964.0
2024-03-18 14:30:00,38.0,38.18,38.0,38.12,95807.0,36.0646,36.2354,36.0646,36.1784,95807.0
2024-03-18 15:00:00,38.13,38.13,37.93,37.96,49601.0,36.1879,36.1879,35.9981,36.0266,49601.0
2024-03-18 15:30:00,37.95,38.1,37.84,37.9,256767.0,36.0171,36.1595,35.9127,35.9696,256767.0
2024-03-19 09:30:00,37.74,38.2,37.62,37.91,40747.0,35.8178,36.2544,35.7039,35.9791,40747.0
2024-03-19 10:00:00,37.91,38.01,37.73,37.8,31426.0,35.9791,36.074,35.8083,35.8747,31426.0
2024-03-19 10:30:00,37.81,37.94,37.77,37.86,27667.0,35.8842,36.0076,35.8463,35.9317,27667.0
2024-03-19 11:00:00,37.85,38.1,37.84,38.08,31104.0,35.9222,36.1595,35.9127,36.1405,31104.0
2024-03-19 11:30:00,38.08,38.15,38.06,38.12,38886.0,36.1405,36.2069,36.1215,36.1784,38886.0
2024-03-19 12:00:00,38.13,38.17,38.08,38.14,22113.0,36.1879,36.2259,36.1405,36.1974,22113.0
2024-03-19 12:30:00,38.15,38.21,38.06,38.08,55896.0,36.2069,36.2639,36.1215,36.1405,55896.0
2024-03-19 13:00:00,38.08,38.16,37.96,37.98,25211.0,36.1405,36.2164,36.0266,36.0456,25211.0
2024-03-19 13:30:00,37.99,38.06,37.84,37.86,59390.0,36.0551,36.1215,35.9127,35.9317,59390.0
2024-03-19 14:00:00,37.86,37.86,37.72,37.8,19541.0,35.9317,35.9317,35.7988,35.8747,19541.0
2024-03-19 14:30:00,37.78,37.86,37.7,37.73,34148.0,35.8558,35.9317,35.7798,35.8083,34148.0
2024-03-19 15:00:00,37.73,37.93,37.69,37.92,41974.0,35.8083,35.9981,35.7703,35.9886,41974.0
2024-03-19 15:30:00,37.93,38.02,37.84,38.0,203485.0,35.9981,36.0835,35.9127,36.0646,203485.0
2024-03-20 09:30:00,37.53,37.78,37.46,37.62,16050.0,35.9691,36.2087,35.9021,36.0554,16050.0
2024-03-20 10:00:00,37.62,37.82,37.52,37.81,11285.0,36.0554,36.2471,35.9596,36.2375,11285.0
2024-03-20 10:30:00,37.82,37.95,37.82,37.87,17487.0,36.2471,36.3717,36.2471,36.295,17487.0
2024-03-20 11:00:00,37.88,37.99,37.84,37.99,16970.0,36.3046,36.41,36.2662,36.41,16970.0
2024-03-20 11:30:00,37.97,37.98,37.87,37.94,16345.0,36.3908,36.4004,36.295,36.3621,16345.0
2024-03-20 12:00:00,37.93,38.06,37.92,37.98,28677.0,36.3525,36.4771,36.3429,36.4004,28677.0
2024-03-20 12:30:00,37.98,38.03,37.97,37.98,60248.0,36.4004,36.4483,36.3908,36.4004,60248.0
2024-03-20 13:00:00,37.98,37.99,37.9,37.91,26179.0,36.4004,36.41,36.3238,36.3333,26179.0
2024-03-20 13:30:00,37.89,37.94,37.84,37.85,44288.0,36.3142,36.3621,36.2662,36.2758,44288.0
2024-03-20 14:00:00,37.87,38.47,37.85,38.23,61492.0,36.295,36.87,36.2758,36.64,61492.0
2024-03-20 14:30:00,38.26,38.7,38.04,38.58,97650.0,36.6688,37.0905,36.4579,36.9755,97650.0
2024-03-20 15:00:00,38.58,38.78,38.46,38.78,300530.0,36.9755,37.1672,36.8605,37.1672,300530.0
2024-03-20 15:30:00,38.75,38.99,38.54,38.61,301514.0,37.1384,37.3684,36.9371,37.0042,301514.0
2024-03-21 09:30:00,38.86,40.02,38.86,39.46,250016.0,37.2438,38.3556,37.2438,37.8189,250016.0
2024-03-21 10:00:00,39.44,39.61,39.16,39.26,37376.0,37.7997,37.9626,37.5313,37.6272,37376.0
2024-03-21 10:30:00,39.27,39.34,39.09,39.21,25446.0,37.6368,37.7039,37.4643,37.5793,25446.0
2024-03-21 11:00:00,39.22,39.23,39.04,39.06,14863.0,37.5889,37.5984,37.4163,37.4355,14863.0
2024-03-21 11:30:00,39.06,39.13,39.03,39.12,18628.0,37.4355,37.5026,37.4068,37.493,18628.0
2024-03-21 12:00:00,39.11,39.2,39.04,39.1,21707.0,37.4834,37.5697,37.4163,37.4738,21707.0
2024-03-21 12:30:00,39.13,39.17,39.05,39.17,24679.0,37.5026,37.5409,37.4259,37.5409,24679.0
2024-03-21 13:00:00,39.16,39.17,39.07,39.12,25431.0,37.5313,37.5409,37.4451,37.493,25431.0
2024-03-21 13:30:00,39.12,39.28,39.12,39.26,55229.0,37.493,37.6464,37.493,37.6272,55229.0
2024-03-21 14:00:00,39.27,39.37,39.24,39.37,110698.0,37.6368,37.7326,37.608,37.7326,110698.0
2024-03-21 14:30:00,39.36,39.41,39.33,39.36,27668.0,37.723,37.771,37.6943,37.723,27668.0
2024-03-21 15:00:00,39.38,39.58,39.32,39.57,37365.0,37.7422,37.9339,37.6847,37.9243,37365.0
2024-03-21 15:30:00,39.56,39.58,39.4,39.4,118700.0,37.9147,37.9339,37.7614,37.7614,118700.0
2024-03-22 09:30:00,39.52,39.6,39.22,39.27,36102.0,37.8764,37.953,37.5889,37.6368,36102.0
2024-03-22 10:00:00,39.25,39.29,38.98,38.99,39858.0,37.6176,37.6559,37.3588,37.3684,39858.0
2024-03-22 10:30:00,39.0,39.05,38.75,38.89,57531.0,37.378,37.4259,37.1384,37.2726,57531.0
2024-03-22 11:00:00,38.9,38.94,38.82,38.93,16184.0,37.2822,37.3205,37.2055,37.3109,16184.0
2024-03-22 11:30:00,38.93,38.94,38.77,38.81,24989.0,37.3109,37.3205,37.1576,37.1959,24989.0
2024-03-22 12:00:00,38.8,38.87,38.77,38.85,20412.0,37.1863,37.2534,37.1576,37.2342,20412.0
2024-03-22 12:30:00,38.86,38.86,38.76,38.81,15344.0,37.2438,37.2438,37.148,37.1959,15344.0
2024-03-22 13:00:00,38.8,38.85,38.72,38.8,24400.0,37.1863,37.2342,37.1096,37.1863,24400.0
2024-03-22 13:30:00,38.8,38.84,38.72,38.74,40711.0,37.1863,37.2247,37.1096,37.1288,40711.0
2024-03-22 14:00:00,38.74,38.74,38.61,38.65,13036.0,37.1288,37.1288,37.0042,37.0426,13036.0
2024-03-22 14:30:00,38.64,38.8,38.57,38.78,52001.0,37.033,37.1863,36.9659,37.1672,52001.0
2024-03-22 15:00:00,38.74,38.74,38.5,38.68,48544.0,37.1288,37.1288,36.8988,37.0713,48544.0
2024-03-22 15:30:00,38.69,38.69,38.55,38.56,156174.0,37.0809,37.0809,36.9467,36.9563,156174.0
2024-03-25 09:30:00,38.57,39.09,38.57,38.78,13887.0,36.9659,37.4643,36.9659,37.1672,13887.0
2024-03-25 10:00:00,38.74,38.92,38.71,38.86,14377.0,37.1288,37.3013,37.1001,37.2438,14377.0
2024-03-25 10:30:00,38.86,39.04,38.79,39.03,13613.0,37.2438,37.4163,37.1767,37.4068,13613.0
2024-03-25 11:00:00,39.03,39.05,38.97,39.0,14519.0,37.4068,37.4259,37.3493,37.378,14519.0
2024-03-25 11:30:00,38.98,39.0,38.92,38.97,12761.0,37.3588,37.378,37.3013,37.3493,12761.0
2024-03-25 12:00:00,38.97,39.07,38.94,39.05,12954.0,37.3493,37.4451,37.3205,37.4259,12954.0
2024-03-25 12:30:00,39.04,39.04,39.0,39.02,8124.0,37.4163,37.4163,37.378,37.3972,8124.0
2024-03-25 13:00:00,39.0,39.01,38.91,38.96,11943.0,37.378,37.3876,37.2917,37.3397,11943.0
2024-03-25 13:30:00,38.96,38.97,38.89,38.94,15002.0,37.3397,37.3493,37.2726,37.3205,15002.0
2024-03-25 14:00:00,38.94,39.0,38.93,38.99,17798.0,37.3205,37.378,37.3109,37.3684,17798.0
2024-03-25 14:30:00,38.97,38.99,38.8,38.81,24840.0,37.3493,37.3684,37.1863,37.1959,24840.0
2024-03-25 15:00:00,38.81,38.82,38.7,38.76,16371.0,37.1959,37.2055,37.0905,37.148,16371.0
2024-03-25 15:30:00,38.74,38.83,38.69,38.75,118725.0,37.1288,37.2151,37.0809,37.1384,118725.0
2024-03-26 09:30:00,39.04,39.1,38.79,39.0,89626.0,37.4163,37.4738,37.1767,37.378,89626.0
2024-03-26 10:00:00,39.02,39.06,38.92,38.98,50378.0,37.3972,37.4355,37.3013,37.3588,50378.0
2024-03-26 10:30:00,38.96,39.02,38.92,39.0,43206.0,37.3397,37.3972,37.3013,37.378,43206.0
2024-03-26 11:00:00,38.98,38.98,38.77,38.84,28790.0,37.3588,37.3588,37.1576,37.2247,28790.0
2024-03-26 11:30:00,38.84,38.9,38.82,38.86,37498.0,37.2247,37.2822,37.2055,37.2438,37498.0
2024-03-26 12:00:00,38.84,38.88,38.76,38.86,21131.0,37.2247,37.263,37.148,37.2438,21131.0
2024-03-26 12:30:00,38.87,38.92,38.85,38.87,15032.0,37.2534,37.3013,37.2342,37.2534,15032.0
2024-03-26 13:00:00,38.87,38.95,38.86,38.92,31340.0,37.2534,37.3301,37.2438,37.3013,31340.0
2024-03-26 13:30:00,38.93,39.05,38.92,39.0,32964.0,37.3109,37.4259,37.3013,37.378,32964.0
2024-03-26 14:00:00,39.01,39.09,38.93,38.93,74523.0,37.3876,37.4643,37.3109,37.3109,74523.0
2024-03-26 14:30:00,38.92,38.93,38.78,38.85,153696.0,37.3013,37.3109,37.1672,37.2342,153696.0
2024-03-26 15:00:00,38.85,38.92,38.8,38.8,133896.0,37.2342,37.3013,37.1863,37.1863,133896.0
2024-03-26 15:30:00,38.8,38.87,38.49,38.51,213817.0,37.1863,37.2534,36.8892,36.9084,213817.0
2024-03-27 09:30:00,38.69,39.2,38.69,38.96,30460.0,37.0809,37.5697,37.0809,37.3397,30460.0
2024-03-27 10:00:00,38.94,39.03,38.8,38.91,32968.0,37.3205,37.4068,37.1863,37.2917,32968.0
2024-03-27 10:30:00,38.93,39.08,38.93,39.04,23708.0,37.3109,37.4547,37.3109,37.4163,23708.0
2024-03-27 11:00:00,39.03,39.16,39.01,39.13,100687.0,37.4068,37.5313,37.3876,37.5026,100687.0
2024-03-27 11:30:00,39.13,39.17,39.05,39.14,47808.0,37.5026,37.5409,37.4259,37.5122,47808.0
2024-03-27 12:00:00,39.14,39.17,39.03,39.15,24833.0,37.5122,37.5409,37.4068,37.5218,24833.0
2024-03-27 12:30:00,39.17,39.24,39.12,39.21,45690.0,37.5409,37.608,37.493,37.5793,45690.0
2024-03-27 13:00:00,39.2,39.24,39.1,39.13,13563.0,37.5697,37.608,37.4738,37.5026,13563.0
2024-03-27 13:30:00,39.13,39.26,39.12,39.23,26618.0,37.5026,37.6272,37.493,37.5984,26618.0
2024-03-27 14:00:00,39.24,39.29,39.15,39.21,70433.0,37.608,37.6559,37.5218,37.5793,70433.0
2024-03-27 14:30:00,39.23,39.33,39.18,39.22,19539.0,37.5984,37.6943,37.5505,37.5889,19539.0
2024-03-27 15:00:00,39.21,39.34,39.13,39.31,42330.0,37.5793,37.7039,37.5026,37.6751,42330.0
2024-03-27 15:30:00,39.31,39.83,39.28,39.83,155447.0,37.6751,38.1735,37.6464,38.1735,155447.0
2024-03-28 09:30:00,39.88,40.16,39.56,39.65,141146.0,38.2214,38.4898,37.9147,38.001,141146.0
2024-03-28 10:00:00,39.66,40.01,39.66,39.96,78739.0,38.0106,38.346,38.0106,38.2981,78739.0
2024-03-28 10:30:00,39.96,40.14,39.96,40.04,30696.0,38.2981,38.4706,38.2981,38.3748,30696.0
2024-03-28 11:00:00,40.05,40.21,40.0,40.2,23515.0,38.3843,38.5377,38.3364,38.5281,23515.0
2024-03-28 11:30:00,40.2,40.32,40.19,40.27,19524.0,38.5281,38.6431,38.5185,38.5952,19524.0
2024-03-28 12:00:00,40.25,40.3,40.16,40.17,30976.0,38.576,38.6239,38.4898,38.4993,30976.0
2024-03-28 12:30:00,40.13,40.13,39.98,40.02,19543.0,38.461,38.461,38.3172,38.3556,19543.0
2024-03-28 13:00:00,40.0,40.02,39.92,39.95,8257.0,38.3364,38.3556,38.2597,38.2885,8257.0
2024-03-28 13:30:00,39.95,40.02,39.91,39.99,18957.0,38.2885,38.3556,38.2502,38.3268,18957.0
2024-03-28 14:00:00,39.99,40.06,39.96,40.05,16513.0,38.3268,38.3939,38.2981,38.3843,16513.0
2024-03-28 14:30:00,40.04,40.07,40.0,40.06,13988.0,38.3748,38.4035,38.3364,38.3939,13988.0
2024-03-28 15:00:00,40.07,40.1,39.97,40.01,24292.0,38.4035,38.4323,38.3077,38.346,24292.0
2024-03-28 15:30:00,40.01,40.1,39.87,40.05,145811.0,38.346,38.4323,38.2118,38.3843,145811.0
2024-04-01 09:30:00,40.21,40.21,39.22,39.47,114550.0,38.5377,38.5377,37.5889,37.8285,114550.0
2024-04-01 10:00:00,39.44,39.44,39.16,39.2,76135.0,37.7997,37.7997,37.5313,37.5697,76135.0
2024-04-01 10:30:00,39.2,39.38,39.16,39.33,37320.0,37.5697,37.7422,37.5313,37.6943,37320.0
2024-04-01 11:00:00,39.33,39.42,39.21,39.34,27050.0,37.6943,37.7805,37.5793,37.7039,27050.0
2024-04-01 11:30:00,39.32,39.36,39.24,39.25,25604.0,37.6847,37.723,37.608,37.6176,25604.0
2024-04-01 12:00:00,39.23,39.31,39.17,39.3,31133.0,37.5984,37.6751,37.5409,37.6655,31133.0
2024-04-01 12:30:00,39.29,39.29,39.2,39.26,21658.0,37.6559,37.6559,37.5697,37.6272,21658.0
2024-04-01 13:00:00,39.25,39.26,39.15,39.23,36242.0,37.6176,37.6272,37.5218,37.5984,36242.0
2024-04-01 13:30:00,39.23,39.31,39.21,39.26,20062.0,37.5984,37.6751,37.5793,37.6272,20062.0
2024-04-01 14:00:00,39.23,39.31,39.21,39.22,20766.0,37.5984,37.6751,37.5793,37.5889,20766.0
2024-04-01 14:30:00,39.23,39.27,39.16,39.22,21586.0,37.5984,37.6368,37.5313,37.5889,21586.0
2024-04-01 15:00:00,39.21,39.23,39.07,39.14,26691.0,37.5793,37.5984,37.4451,37.5122,26691.0
2024-04-01 15:30:00,39.14,39.26,39.06,39.23,182049.0,37.5122,37.6272,37.4355,37.5984,182049.0
2024-04-02 09:30:00,38.86,38.89,38.31,38.52,99924.0,37.2438,37.2726,36.7167,36.918,99924.0
2024-04-02 10:00:00,38.51,38.62,38.41,38.43,50220.0,36.9084,37.0138,36.8125,36.8317,50220.0
2024-04-02 10:30:00,38.42,38.48,38.32,38.44,22493.0,36.8221,36.8796,36.7263,36.8413,22493.0
2024-04-02 11:00:00,38.44,38.46,38.38,38.38,22207.0,36.8413,36.8605,36.7838,36.7838,22207.0
2024-04-02 11:30:00,38.35,38.38,38.21,38.28,25063.0,36.755,36.7838,36.6209,36.6879,25063.0
2024-04-02 12:00:00,38.27,38.3,38.22,38.27,20721.0,36.6784,36.7071,36.6304,36.6784,20721.0
2024-04-02 12:30:00,38.27,38.28,38.17,38.2,17089.0,36.6784,36.6879,36.5825,36.6113,17089.0
2024-04-02 13:00:00,38.2,38.28,38.18,38.24,23221.0,36.6113,36.6879,36.5921,36.6496,23221.0
2024-04-02 13:30:00,38.24,38.25,38.14,38.18,140368.0,36.6496,36.6592,36.5538,36.5921,140368.0
2024-04-02 14:00:00,38.17,38.21,38.13,38.15,21458.0,36.5825,36.6209,36.5442,36.5634,21458.0
2024-04-02 14:30:00,38.15,38.18,38.07,38.08,32209.0,36.5634,36.5921,36.4867,36.4963,32209.0
2024-04-02 15:00:00,38.08,38.21,38.01,38.19,62272.0,36.4963,36.6209,36.4292,36.6017,62272.0
2024-04-02 15:30:00,38.2,38.21,38.02,38.07,236705.0,36.6113,36.6209,36.4388,36.4867,236705.0
2024-04-03 09:30:00,38.01,38.38,37.78,38.12,37667.0,36.4292,36.7838,36.2087,36.5346,37667.0
2024-04-03 10:00:00,38.15,38.41,38.11,38.35,81446.0,36.5634,36.8125,36.525,36.755,81446.0
2024-04-03 10:30:00,38.38,38.5,38.28,38.39,119636.0,36.7838,36.8988,36.6879,36.7934,119636.0
2024-04-03 11:00:00,38.36,38.42,38.21,38.23,77024.0,36.7646,36.8221,36.6209,36.64,77024.0
2024-04-03 11:30:00,38.23,38.25,38.03,38.06,16805.0,36.64,36.6592,36.4483,36.4771,16805.0
2024-04-03 12:00:00,38.05,38.19,38.03,38.19,14971.0,36.4675,36.6017,36.4483,36.6017,14971.0
2024-04-03 12:30:00,38.2,38.26,38.15,38.21,14723.0,36.6113,36.6688,36.5634,36.6209,14723.0
2024-04-03 13:00:00,38.21,38.22,38.14,38.18,13206.0,36.6209,36.6304,36.5538,36.5921,13206.0
2024-04-03 13:30:00,38.18,38.28,38.18,38.25,18495.0,36.5921,36.6879,36.5921,36.6592,18495.0
2024-04-03 14:00:00,38.24,38.27,38.14,38.2,27448.0,36.6496,36.6784,36.5538,36.6113,27448.0
2024-04-03 14:30:00,38.18,38.24,38.13,38.19,49096.0,36.5921,36.6496,36.5442,36.6017,49096.0
2024-04-03 15:00:00,38.2,38.21,37.89,37.99,64389.0,36.6113,36.6209,36.3142,36.41,64389.0
2024-04-03 15:30:00,37.98,38.15,37.98,38.0,155045.0,36.4004,36.5634,36.4004,36.4196,155045.0
2024-04-04 09:30:00,38.84,38.86,38.49,38.72,113863.0,37.2247,37.2438,36.8892,37.1096,113863.0
2024-04-04 10:00:00,38.72,38.87,38.68,38.73,79493.0,37.1096,37.2534,37.0713,37.1192,79493.0
2024-04-04 10:30:00,38.73,38.82,38.65,38.79,65885.0,37.1192,37.2055,37.0426,37.1767,65885.0
2024-04-04 11:00:00,38.79,38.8,38.56,38.6,25063.0,37.1767,37.1863,36.9563,36.9946,25063.0
2024-04-04 11:30:00,38.6,38.81,38.58,38.8,31171.0,36.9946,37.1959,36.9755,37.1863,31171.0
2024-04-04 12:00:00,38.82,38.83,38.75,38.75,39704.0,37.2055,37.2151,37.1384,37.1384,39704.0
2024-04-04 12:30:00,38.76,38.81,38.74,38.78,34791.0,37.148,37.1959,37.1288,37.1672,34791.0
2024-04-04 13:00:00,38.78,38.82,38.71,38.78,39594.0,37.1672,37.2055,37.1001,37.1672,39594.0
2024-04-04 13:30:00,38.78,38.79,38.61,38.61,46449.0,37.1672,37.1767,37.0042,37.0042,46449.0
2024-04-04 14:00:00,38.6,38.6,38.19,38.19,55564.0,36.9946,36.9946,36.6017,36.6017,55564.0
2024-04-04 14:30:00,38.18,38.24,37.93,37.98,74255.0,36.5921,36.6496,36.3525,36.4004,74255.0
2024-04-04 15:00:00,37.97,38.05,37.79,37.91,60035.0,36.3908,36.4675,36.2183,36.3333,60035.0
2024-04-04 15:30:00,37.91,38.07,37.78,37.91,245154.0,36.3333,36.4867,36.2087,36.3333,245154.0
2024-04-05 09:30:00,37.67,38.03,37.57,37.89,19634.0,36.1033,36.4483,36.0075,36.3142,19634.0
2024-04-05 10:00:00,37.84,37.92,37.71,37.8,69905.0,36.2662,36.3429,36.1417,36.2279,69905.0
2024-04-05 10:30:00,37.79,38.11,37.75,38.08,90207.0,36.2183,36.525,36.18,36.4963,90207.0
2024-04-05 11:00:00,38.08,38.08,37.87,38.03,36388.0,36.4963,36.4963,36.295,36.4483,36388.0
2024-04-05 11:30:00,38.02,38.32,38.01,38.3,131398.0,36.4388,36.7263,36.4292,36.7071,131398.0
2024-04-05 12:00:00,38.3,38.43,38.15,38.34,106186.0,36.7071,36.8317,36.5634,36.7455,106186.0
2024-04-05 12:30:00,38.34,38.42,38.25,38.42,58577.0,36.7455,36.8221,36.6592,36.8221,58577.0
2024-04-05 13:00:00,38.4,38.41,38.22,38.36,78062.0,36.803,36.8125,36.6304,36.7646,78062.0
2024-04-05 13:30:00,38.36,38.36,38.05,38.1,116901.0,36.7646,36.7646,36.4675,36.5154,116901.0
2024-04-05 14:00:00,38.09,38.24,38.04,38.08,59112.0,36.5059,36.6496,36.4579,36.4963,59112.0
2024-04-05 14:30:00,38.08,38.14,38.01,38.07,51376.0,36.4963,36.5538,36.4292,36.4867,51376.0
2024-04-05 15:00:00,38.07,38.13,38.05,38.1,60903.0,36.4867,36.5442,36.4675,36.5154,60903.0
2024-04-05 15:30:00,38.11,38.33,38.1,38.24,241339.0,36.525,36.7359,36.5154,36.6496,241339.0
2024-04-08 09:30:00,38.45,38.84,38.22,38.65,25316.0,36.8509,37.2247,36.6304,37.0426,25316.0
2024-04-08 10:00:00,38.6,38.79,38.58,38.79,18507.0,36.9946,37.1767,36.9755,37.1767,18507.0
2024-04-08 10:30:00,38.78,38.92,38.75,38.89,15983.0,37.1672,37.3013,37.1384,37.2726,15983.0
2024-04-08 11:00:00,38.9,38.96,38.8,38.83,16895.0,37.2822,37.3397,37.1863,37.2151,16895.0
2024-04-08 11:30:00,38.82,38.83,38.73,38.83,16103.0,37.2055,37.2151,37.1192,37.2151,16103.0
2024-04-08 12:00:00,38.81,38.89,38.81,38.89,11811.0,37.1959,37.2726,37.1959,37.2726,11811.0
2024-04-08 12:30:00,38.9,39.05,38.89,39.05,19517.0,37.2822,37.4259,37.2726,37.4259,19517.0
2024-04-08 13:00:00,39.05,39.08,39.01,39.08,14413.0,37.4259,37.4547,37.3876,37.4547,14413.0
2024-04-08 13:30:00,39.08,39.12,39.04,39.12,13306.0,37.4547,37.493,37.4163,37.493,13306.0
2024-04-08 14:00:00,39.11,39.14,39.06,39.13,12158.0,37.4834,37.5122,37.4355,37.5026,12158.0
2024-04-08 14:30:00,39.12,39.15,39.06,39.14,27007.0,37.493,37.5218,37.4355,37.5122,27007.0
2024-04-08 15:00:00,39.13,39.14,39.03,39.09,22730.0,37.5026,37.5122,37.4068,37.4643,22730.0
2024-04-08 15:30:00,39.08,39.08,38.99,39.04,146660.0,37.4547,37.4547,37.3684,37.4163,146660.0
2024-04-09 09:30:00,39.25,39.46,39.01,39.09,26791.0,37.6176,37.8189,37.3876,37.4643,26791.0
2024-04-09 10:00:00,39.08,39.26,39.02,39.18,83458.0,37.4547,37.6272,37.3972,37.5505,83458.0
2024-04-09 10:30:00,39.2,39.24,38.96,38.98,238134.0,37.5697,37.608,37.3397,37.3588,238134.0
2024-04-09 11:00:00,38.98,39.24,38.9,39.17,54638.0,37.3588,37.608,37.2822,37.5409,54638.0
2024-04-09 11:30:00,39.16,39.24,39.09,39.17,59947.0,37.5313,37.608,37.4643,37.5409,59947.0
2024-04-09 12:00:00,39.16,39.27,39.14,39.2,103424.0,37.5313,37.6368,37.5122,37.5697,103424.0
2024-04-09 12:30:00,39.2,39.24,39.11,39.13,19455.0,37.5697,37.608,37.4834,37.5026,19455.0
2024-04-09 13:00:00,39.12,39.27,39.08,39.1,78857.0,37.493,37.6368,37.4547,37.4738,78857.0
2024-04-09 13:30:00,39.13,39.14,38.95,38.96,29654.0,37.5026,37.5122,37.3301,37.3397,29654.0
2024-04-09 14:00:00,38.96,39.13,38.91,39.05,27689.0,37.3397,37.5026,37.2917,37.4259,27689.0
2024-04-09 14:30:00,39.03,39.12,38.93,39.11,29578.0,37.4068,37.493,37.3109,37.4834,29578.0
2024-04-09 15:00:00,39.1,39.23,38.99,39.23,25932.0,37.4738,37.5984,37.3684,37.5984,25932.0
2024-04-09 15:30:00,39.25,39.27,39.11,39.2,112659.0,37.6176,37.6368,37.4834,37.5697,112659.0
2024-04-10 09:30:00,38.45,38.45,37.78,37.93,58575.0,36.8509,36.8509,36.2087,36.3525,58575.0
2024-04-10 10:00:00,37.97,38.24,37.89,38.07,29985.0,36.3908,36.6496,36.3142,36.4867,29985.0
2024-04-10 10:30:00,38.06,38.15,37.7,37.84,110438.0,36.4771,36.5634,36.1321,36.2662,110438.0
2024-04-10 11:00:00,37.85,37.85,37.61,37.75,44538.0,36.2758,36.2758,36.0458,36.18,44538.0
2024-04-10 11:30:00,37.75,37.76,37.4,37.42,26745.0,36.18,36.1896,35.8445,35.8637,26745.0
2024-04-10 12:00:00,37.45,37.59,37.39,37.55,27547.0,35.8925,36.0266,35.835,35.9883,27547.0
2024-04-10 12:30:00,37.53,37.53,37.31,37.35,24277.0,35.9691,35.9691,35.7583,35.7966,24277.0
2024-04-10 13:00:00,37.34,37.39,37.01,37.19,31725.0,35.787,35.835,35.4708,35.6433,31725.0
2024-04-10 13:30:00,37.17,37.32,37.05,37.23,20452.0,35.6241,35.7679,35.5091,35.6816,20452.0
2024-04-10 14:00:00,37.26,37.29,37.1,37.1,23029.0,35.7104,35.7391,35.557,35.557,23029.0
2024-04-10 14:30:00,37.11,37.14,36.96,37.0,40150.0,35.5666,35.5954,35.4228,35.4612,40150.0
2024-04-10 15:00:00,37.0,37.26,36.95,37.17,76316.0,35.4612,35.7104,35.4133,35.6241,76316.0
2024-04-10 15:30:00,37.18,37.23,37.03,37.13,186846.0,35.6337,35.6816,35.4899,35.5858,186846.0
2024-04-11 09:30:00,37.36,37.37,37.01,37.05,111358.0,35.8062,35.8158,35.4708,35.5091,111358.0
2024-04-11 10:00:00,37.03,37.03,36.63,36.65,44321.0,35.4899,35.4899,35.1066,35.1257,44321.0
2024-04-11 10:30:00,36.62,36.98,36.57,36.89,36921.0,35.097,35.442,35.0491,35.3558,36921.0
2024-04-11 11:00:00,36.84,36.92,36.78,36.89,39252.0,35.3078,35.3845,35.2503,35.3558,39252.0
2024-04-11 11:30:00,36.88,37.07,36.87,37.05,32332.0,35.3462,35.5283,35.3366,35.5091,32332.0
2024-04-11 12:00:00,37.05,37.07,36.93,37.01,39698.0,35.5091,35.5283,35.3941,35.4708,39698.0
2024-04-11 12:30:00,37.0,37.18,36.98,37.1,15526.0,35.4612,35.6337,35.442,35.557,15526.0
2024-04-11 13:00:00,37.09,37.42,37.07,37.33,38028.0,35.5474,35.8637,35.5283,35.7775,38028.0
2024-04-11 13:30:00,37.34,37.34,37.16,37.28,22785.0,35.787,35.787,35.6145,35.7295,22785.0
2024-04-11 14:00:00,37.29,37.39,37.27,37.33,45072.0,35.7391,35.835,35.72,35.7775,45072.0
2024-04-11 14:30:00,37.31,37.31,37.13,37.13,32075.0,35.7583,35.7583,35.5858,35.5858,32075.0
2024-04-11 15:00:00,37.13,37.23,37.11,37.17,25585.0,35.5858,35.6816,35.5666,35.6241,25585.0
2024-04-11 15:30:00,37.16,37.21,37.12,37.18,98350.0,35.6145,35.6624,35.5762,35.6337,98350.0
2024-04-12 09:30:00,36.52,36.95,36.47,36.66,93295.0,35.0011,35.4133,34.9532,35.1353,93295.0
2024-04-12 10:00:00,36.67,36.67,36.45,36.53,60482.0,35.1449,35.1449,34.9341,35.0107,60482.0
2024-04-12 10:30:00,36.5,36.57,36.36,36.52,51362.0,34.982,35.0491,34.8478,35.0011,51362.0
2024-04-12 11:00:00,36.51,36.72,36.5,36.7,25130.0,34.9916,35.1928,34.982,35.1737,25130.0
2024-04-12 11:30:00,36.72,36.82,36.71,36.78,24634.0,35.1928,35.2887,35.1832,35.2503,24634.0
2024-04-12 12:00:00,36.76,36.78,36.69,36.71,13601.0,35.2312,35.2503,35.1641,35.1832,13601.0
2024-04-12 12:30:00,36.72,36.77,36.63,36.76,17236.0,35.1928,35.2407,35.1066,35.2312,17236.0
2024-04-12 13:00:00,36.75,36.82,36.69,36.71,39377.0,35.2216,35.2887,35.1641,35.1832,39377.0
2024-04-12 13:30:00,36.71,36.85,36.65,36.84,57705.0,35.1832,35.3174,35.1257,35.3078,57705.0
2024-04-12 14:00:00,36.83,36.86,36.76,36.81,25307.0,35.2983,35.327,35.2312,35.2791,25307.0
2024-04-12 14:30:00,36.81,36.84,36.7,36.78,39639.0,35.2791,35.3078,35.1737,35.2503,39639.0
2024-04-12 15:00:00,36.78,36.85,36.7,36.83,47483.0,35.2503,35.3174,35.1737,35.2983,47483.0
2024-04-12 15:30:00,36.83,36.92,36.75,36.83,118175.0,35.2983,35.3845,35.2216,35.2983,118175.0
2024-04-15 09:30:00,37.19,37.8,37.19,37.39,38542.0,35.6433,36.2279,35.6433,35.835,38542.0
2024-04-15 10:00:00,37.38,37.38,36.84,36.84,94224.0,35.8254,35.8254,35.3078,35.3078,94224.0
2024-04-15 10:30:00,36.83,37.11,36.83,37.01,67188.0,35.2983,35.5666,35.2983,35.4708,67188.0
2024-04-15 11:00:00,36.99,36.99,36.71,36.82,22924.0,35.4516,35.4516,35.1832,35.2887,22924.0
2024-04-15 11:30:00,36.83,36.96,36.81,36.96,21701.0,35.2983,35.4228,35.2791,35.4228,21701.0
2024-04-15 12:00:00,36.96,37.0,36.82,36.88,22826.0,35.4228,35.4612,35.2887,35.3462,22826.0
2024-04-15 12:30:00,36.87,36.87,36.77,36.82,16625.0,35.3366,35.3366,35.2407,35.2887,16625.0
2024-04-15 13:00:00,36.8,36.82,36.5,36.5,15807.0,35.2695,35.2887,34.982,34.982,15807.0
2024-04-15 13:30:00,36.5,36.57,36.37,36.55,24918.0,34.982,35.0491,34.8574,35.0299,24918.0
2024-04-15 14:00:00,36.54,36.6,36.37,36.41,25810.0,35.0203,35.0778,34.8574,34.8957,25810.0
2024-04-15 14:30:00,36.4,36.51,36.35,36.46,28038.0,34.8861,34.9916,34.8382,34.9436,28038.0
2024-04-15 15:00:00,36.47,36.54,36.35,36.53,39323.0,34.9532,35.0203,34.8382,35.0107,39323.0
2024-04-15 15:30:00,36.55,36.79,36.51,36.77,214777.0,35.0299,35.2599,34.9916,35.2407,214777.0
2024-04-16 09:30:00,36.51,36.53,36.02,36.04,26301.0,34.9916,35.0107,34.5219,34.5411,26301.0
2024-04-16 10:00:00,36.01,36.22,35.94,36.05,155150.0,34.5124,34.7136,34.4453,34.5507,155150.0
2024-04-16 10:30:00,36.04,36.23,36.0,36.13,46366.0,34.5411,34.7232,34.5028,34.6274,46366.0
2024-04-16 11:00:00,36.14,36.33,36.13,36.28,47282.0,34.6369,34.819,34.6274,34.7711,47282.0
2024-04-16 11:30:00,36.25,36.45,36.15,36.36,29776.0,34.7424,34.9341,34.6465,34.8478,29776.0
2024-04-16 12:00:00,36.35,36.5,36.29,36.45,45819.0,34.8382,34.982,34.7807,34.9341,45819.0
2024-04-16 12:30:00,36.47,36.5,36.37,36.44,80348.0,34.9532,34.982,34.8574,34.9245,80348.0
2024-04-16 13:00:00,36.45,36.56,36.39,36.48,68639.0,34.9341,35.0395,34.8766,34.9628,68639.0
2024-04-16 13:30:00,36.48,36.51,36.24,36.42,39075.0,34.9628,34.9916,34.7328,34.9053,39075.0
2024-04-16 14:00:00,36.41,36.6,36.21,36.3,124921.0,34.8957,35.0778,34.704,34.7903,124921.0
2024-04-16 14:30:00,36.31,36.6,36.29,36.6,45072.0,34.7999,35.0778,34.7807,35.0778,45072.0
2024-04-16 15:00:00,36.59,36.6,36.48,36.58,25312.0,35.0682,35.0778,34.9628,35.0587,25312.0
2024-04-16 15:30:00,36.57,36.74,36.47,36.64,309273.0,35.0491,35.212,34.9532,35.1162,309273.0
2024-04-17 09:30:00,37.0,37.22,36.84,37.15,30559.0,35.4612,35.672,35.3078,35.6049,30559.0
2024-04-17 10:00:00,37.15,37.15,36.76,36.79,67022.0,35.6049,35.6049,35.2312,35.2599,67022.0
2024-04-17 10:30:00,36.77,36.8,36.52,36.61,29849.0,35.2407,35.2695,35.0011,35.0874,29849.0
2024-04-17 11:00:00,36.62,36.71,36.39,36.39,33557.0,35.097,35.1832,34.8766,34.8766,33557.0
2024-04-17 11:30:00,36.37,36.46,36.31,36.36,48877.0,34.8574,34.9436,34.7999,34.8478,48877.0
2024-04-17 12:00:00,36.36,36.43,36.22,36.38,39444.0,34.8478,34.9149,34.7136,34.867,39444.0
2024-04-17 12:30:00,36.36,36.55,36.32,36.46,60353.0,34.8478,35.0299,34.8095,34.9436,60353.0
2024-04-17 13:00:00,36.45,36.85,36.41,36.83,69658.0,34.9341,35.3174,34.8957,35.2983,69658.0
2024-04-17 13:30:00,36.83,36.94,36.74,36.93,93067.0,35.2983,35.4037,35.212,35.3941,93067.0
2024-04-17 14:00:00,36.93,36.95,36.8,36.88,65054.0,35.3941,35.4133,35.2695,35.3462,65054.0
2024-04-17 14:30:00,36.88,37.08,36.8,36.86,81728.0,35.3462,35.5379,35.2695,35.327,81728.0
2024-04-17 15:00:00,36.86,36.86,36.73,36.77,107096.0,35.327,35.327,35.2024,35.2407,107096.0
2024-04-17 15:30:00,36.77,36.9,36.58,36.6,405302.0,35.2407,35.3653,35.0587,35.0778,405302.0
2024-04-18 09:30:00,33.85,34.72,33.5,34.28,810209.0,32.4422,33.276,32.1067,32.8543,810209.0
2024-04-18 10:00:00,34.31,34.45,34.1,34.26,375837.0,32.8831,33.0172,32.6818,32.8351,375837.0
2024-04-18 10:30:00,34.27,34.7,34.24,34.65,305840.0,32.8447,33.2568,32.816,33.2089,305840.0
2024-04-18 11:00:00,34.66,34.9,34.43,34.46,398216.0,33.2185,33.4485,32.9981,33.0268,398216.0
2024-04-18 11:30:00,34.46,34.53,34.03,34.08,220275.0,33.0268,33.0939,32.6147,32.6626,220275.0
2024-04-18 12:00:00,34.08,34.24,33.93,34.01,357008.0,32.6626,32.816,32.5189,32.5955,357008.0
2024-04-18 12:30:00,33.99,34.27,33.88,34.08,158537.0,32.5764,32.8447,32.4709,32.6626,158537.0
2024-04-18 13:00:00,34.09,34.16,33.81,34.04,215734.0,32.6722,32.7393,32.4039,32.6243,215734.0
2024-04-18 13:30:00,34.06,34.18,33.93,34.14,144871.0,32.6435,32.7585,32.5189,32.7201,144871.0
2024-04-18 14:00:00,34.15,34.17,33.92,33.99,133652.0,32.7297,32.7489,32.5093,32.5764,133652.0
2024-04-18 14:30:00,34.0,34.17,33.98,34.08,130485.0,32.586,32.7489,32.5668,32.6626,130485.0
2024-04-18 15:00:00,34.09,34.16,34.04,34.15,155068.0,32.6722,32.7393,32.6243,32.7297,155068.0
2024-04-18 15:30:00,34.15,34.32,33.89,33.9,819460.0,32.7297,32.8926,32.4805,32.4901,819460.0
2024-04-19 09:30:00,33.65,34.52,33.44,34.46,264584.0,32.2505,33.0843,32.0492,33.0268,264584.0
2024-04-19 10:00:00,34.5,34.66,34.34,34.52,292155.0,33.0652,33.2185,32.9118,33.0843,292155.0
2024-04-19 10:30:00,34.51,34.59,34.21,34.3,136516.0,33.0747,33.1514,32.7872,32.8735,136516.0
2024-04-19 11:00:00,34.28,34.48,34.24,34.36,96881.0,32.8543,33.046,32.816,32.931,96881.0
2024-04-19 11:30:00,34.37,34.58,34.33,34.49,116495.0,32.9406,33.1418,32.9022,33.0556,116495.0
2024-04-19 12:00:00,34.5,34.77,34.43,34.77,69159.0,33.0652,33.3239,32.9981,33.3239,69159.0
2024-04-19 12:30:00,34.76,35.03,34.75,34.97,168594.0,33.3143,33.5731,33.3048,33.5156,168594.0
2024-04-19 13:00:00,34.99,35.21,34.82,34.85,81614.0,33.5348,33.7456,33.3718,33.4006,81614.0
2024-04-19 13:30:00,34.84,34.96,34.79,34.84,48629.0,33.391,33.506,33.3431,33.391,48629.0
2024-04-19 14:00:00,34.84,34.85,34.66,34.66,48554.0,33.391,33.4006,33.2185,33.2185,48554.0
2024-04-19 14:30:00,34.65,34.7,34.52,34.64,47431.0,33.2089,33.2568,33.0843,33.1993,47431.0
2024-04-19 15:00:00,34.64,34.69,34.55,34.65,68639.0,33.1993,33.2473,33.1131,33.2089,68639.0
2024-04-19 15:30:00,34.66,34.95,34.59,34.93,311152.0,33.2185,33.4964,33.1514,33.4773,311152.0
2024-04-22 09:30:00,34.94,35.29,34.66,35.29,50408.0,33.4869,33.8223,33.2185,33.8223,50408.0
2024-04-22 10:00:00,35.3,35.3,35.07,35.19,37515.0,33.8319,33.8319,33.6115,33.7265,37515.0
2024-04-22 10:30:00,35.2,35.26,34.97,34.99,48777.0,33.736,33.7935,33.5156,33.5348,48777.0
2024-04-22 11:00:00,34.98,35.14,34.9,35.1,83861.0,33.5252,33.6785,33.4485,33.6402,83861.0
2024-04-22 11:30:00,35.11,35.14,34.99,35.06,30941.0,33.6498,33.6785,33.5348,33.6019,30941.0
2024-04-22 12:00:00,35.06,35.13,34.96,35.11,79548.0,33.6019,33.669,33.506,33.6498,79548.0
2024-04-22 12:30:00,35.12,35.28,35.09,35.25,28912.0,33.6594,33.8127,33.6306,33.784,28912.0
2024-04-22 13:00:00,35.24,35.44,35.22,35.43,68188.0,33.7744,33.9661,33.7552,33.9565,68188.0
2024-04-22 13:30:00,35.44,35.54,35.36,35.54,33472.0,33.9661,34.0619,33.8894,34.0619,33472.0
2024-04-22 14:00:00,35.54,35.57,35.45,35.54,47614.0,34.0619,34.0907,33.9756,34.0619,47614.0
2024-04-22 14:30:00,35.54,35.61,35.41,35.6,93023.0,34.0619,34.129,33.9373,34.1194,93023.0
2024-04-22 15:00:00,35.6,35.69,35.54,35.66,127045.0,34.1194,34.2057,34.0619,34.1769,127045.0
2024-04-22 15:30:00,35.66,35.71,35.48,35.69,410362.0,34.1769,34.2248,34.0044,34.2057,410362.0
2024-04-23 09:30:00,35.64,36.21,35.51,36.11,39798.0,34.1577,34.704,34.0332,34.6082,39798.0
2024-04-23 10:00:00,36.15,36.16,35.88,36.13,85105.0,34.6465,34.6561,34.3878,34.6274,85105.0
2024-04-23 10:30:00,36.14,36.38,36.1,36.32,60912.0,34.6369,34.867,34.5986,34.8095,60912.0
2024-04-23 11:00:00,36.33,36.52,36.18,36.52,114616.0,34.819,35.0011,34.6753,35.0011,114616.0
2024-04-23 11:30:00,36.53,36.69,36.49,36.67,43051.0,35.0107,35.1641,34.9724,35.1449,43051.0
2024-04-23 12:00:00,36.67,36.67,36.32,36.39,61408.0,35.1449,35.1449,34.8095,34.8766,61408.0
2024-04-23 12:30:00,36.39,36.58,36.36,36.54,29242.0,34.8766,35.0587,34.8478,35.0203,29242.0
2024-04-23 13:00:00,36.52,36.74,36.5,36.72,35622.0,35.0011,35.212,34.982,35.1928,35622.0
2024-04-23 13:30:00,36.72,36.85,36.66,36.83,38715.0,35.1928,35.3174,35.1353,35.2983,38715.0
2024-04-23 14:00:00,36.82,36.84,36.69,36.75,47934.0,35.2887,35.3078,35.1641,35.2216,47934.0
2024-04-23 14:30:00,36.76,36.84,36.73,36.81,55658.0,35.2312,35.3078,35.2024,35.2791,55658.0
2024-04-23 15:00:00,36.8,36.83,36.7,36.8,147004.0,35.2695,35.2983,35.1737,35.2695,147004.0
2024-04-23 15:30:00,36.79,36.8,36.5,36.63,336098.0,35.2599,35.2695,34.982,35.1066,336098.0
2024-04-24 09:30:00,36.42,36.91,36.26,36.87,66926.0,34.9053,35.3749,34.752,35.3366,66926.0
2024-04-24 10:00:00,36.85,37.01,36.69,36.73,48515.0,35.3174,35.4708,35.1641,35.2024,48515.0
2024-04-24 10:30:00,36.68,36.71,36.43,36.56,35657.0,35.1545,35.1832,34.9149,35.0395,35657.0
2024-04-24 11:00:00,36.56,36.59,36.47,36.52,118697.0,35.0395,35.0682,34.9532,35.0011,118697.0
2024-04-24 11:30:00,36.52,36.59,36.4,36.48,32331.0,35.0011,35.0682,34.8861,34.9628,32331.0
2024-04-24 12:00:00,36.48,36.63,36.46,36.6,29361.0,34.9628,35.1066,34.9436,35.0778,29361.0
2024-04-24 12:30:00,36.59,36.76,36.52,36.68,37329.0,35.0682,35.2312,35.0011,35.1545,37329.0
2024-04-24 13:00:00,36.67,36.71,36.63,36.64,26085.0,35.1449,35.1832,35.1066,35.1162,26085.0
2024-04-24 13:30:00,36.64,36.8,36.63,36.78,37934.0,35.1162,35.2695,35.1066,35.2503,37934.0
2024-04-24 14:00:00,36.78,36.78,36.62,36.71,37749.0,35.2503,35.2503,35.097,35.1832,37749.0
2024-04-24 14:30:00,36.72,36.78,36.66,36.75,35001.0,35.1928,35.2503,35.1353,35.2216,35001.0
2024-04-24 15:00:00,36.74,36.89,36.69,36.83,37772.0,35.212,35.3558,35.1641,35.2983,37772.0
2024-04-24 15:30:00,36.82,36.95,36.79,36.8,265141.0,35.2887,35.4133,35.2599,35.2695,265141.0
2024-04-25 09:30:00,36.61,36.85,36.18,36.5,44370.0,35.0874,35.3174,34.6753,34.982,44370.0
2024-04-25 10:00:00,36.48,36.61,36.27,36.54,90290.0,34.9628,35.0874,34.7615,35.0203,90290.0
2024-04-25 10:30:00,36.54,36.72,36.53,36.71,40050.0,35.0203,35.1928,35.0107,35.1832,40050.0
2024-04-25 11:00:00,36.72,36.75,36.58,36.7,38600.0,35.1928,35.2216,35.0587,35.1737,38600.0
2024-04-25 11:30:00,36.68,36.68,36.29,36.5,132072.0,35.1545,35.1545,34.7807,34.982,132072.0
2024-04-25 12:00:00,36.5,36.51,36.37,36.38,39236.0,34.982,34.9916,34.8574,34.867,39236.0
2024-04-25 12:30:00,36.37,36.41,36.27,36.29,24297.0,34.8574,34.8957,34.7615,34.7807,24297.0
2024-04-25 13:00:00,36.29,36.36,36.2,36.34,54550.0,34.7807,34.8478,34.6945,34.8286,54550.0
2024-04-25 13:30:00,36.33,36.43,36.32,36.35,18843.0,34.819,34.9149,34.8095,34.8382,18843.0
2024-04-25 14:00:00,36.36,36.46,36.24,36.24,32695.0,34.8478,34.9436,34.7328,34.7328,32695.0
2024-04-25 14:30:00,36.25,36.39,36.25,36.38,24911.0,34.7424,34.8766,34.7424,34.867,24911.0
2024-04-25 15:00:00,36.38,36.6,36.37,36.58,39071.0,34.867,35.0778,34.8574,35.0587,39071.0
2024-04-25 15:30:00,36.58,36.64,36.44,36.61,162888.0,35.0587,35.1162,34.9245,35.0874,162888.0
2024-04-26 09:30:00,36.56,36.99,36.49,36.93,13424.0,35.0395,35.4516,34.9724,35.3941,13424.0
2024-04-26 10:00:00,36.92,37.18,36.87,37.1,21449.0,35.3845,35.6337,35.3366,35.557,21449.0
2024-04-26 10:30:00,37.1,37.14,36.74,36.77,34969.0,35.557,35.5954,35.212,35.2407,34969.0
2024-04-26 11:00:00,36.76,36.86,36.73,36.82,27908.0,35.2312,35.327,35.2024,35.2887,27908.0
2024-04-26 11:30:00,36.81,36.92,36.77,36.91,11566.0,35.2791,35.3845,35.2407,35.3749,11566.0
2024-04-26 12:00:00,36.91,36.98,36.88,36.93,15975.0,35.3749,35.442,35.3462,35.3941,15975.0
2024-04-26 12:30:00,36.94,36.96,36.83,36.94,23561.0,35.4037,35.4228,35.2983,35.4037,23561.0
2024-04-26 13:00:00,36.94,36.97,36.87,36.94,17524.0,35.4037,35.4324,35.3366,35.4037,17524.0
2024-04-26 13:30:00,36.93,36.95,36.83,36.83,21963.0,35.3941,35.4133,35.2983,35.2983,21963.0
2024-04-26 14:00:00,36.83,36.92,36.8,36.86,23387.0,35.2983,35.3845,35.2695,35.327,23387.0
2024-04-26 14:30:00,36.85,36.9,36.81,36.87,31885.0,35.3174,35.3653,35.2791,35.3366,31885.0
2024-04-26 15:00:00,36.87,36.91,36.82,36.84,28740.0,35.3366,35.3749,35.2887,35.3078,28740.0
2024-04-26 15:30:00,36.84,36.93,36.8,36.86,137858.0,35.3078,35.3941,35.2695,35.327,137858.0
2024-04-29 09:30:00,36.92,37.11,36.75,36.76,23400.0,35.3845,35.5666,35.2216,35.2312,23400.0
2024-04-29 10:00:00,36.77,36.84,36.69,36.76,20184.0,35.2407,35.3078,35.1641,35.2312,20184.0
2024-04-29 10:30:00,36.77,36.82,36.62,36.67,24161.0,35.2407,35.2887,35.097,35.1449,24161.0
2024-04-29 11:00:00,36.66,36.85,36.65,36.73,33747.0,35.1353,35.3174,35.1257,35.2024,33747.0
2024-04-29 11:30:00,36.72,36.73,36.66,36.72,14441.0,35.1928,35.2024,35.1353,35.1928,14441.0
2024-04-29 12:00:00,36.71,36.87,36.7,36.84,27599.0,35.1832,35.3366,35.1737,35.3078,27599.0
2024-04-29 12:30:00,36.83,36.9,36.73,36.76,23263.0,35.2983,35.3653,35.2024,35.2312,23263.0
2024-04-29 13:00:00,36.74,36.79,36.65,36.69,40481.0,35.212,35.2599,35.1257,35.1641,40481.0
2024-04-29 13:30:00,36.68,36.74,36.58,36.64,60968.0,35.1545,35.212,35.0587,35.1162,60968.0
2024-04-29 14:00:00,36.63,36.75,36.6,36.73,63902.0,35.1066,35.2216,35.0778,35.2024,63902.0
2024-04-29 14:30:00,36.71,36.72,36.61,36.65,38211.0,35.1832,35.1928,35.0874,35.1257,38211.0
2024-04-29 15:00:00,36.63,36.64,36.36,36.47,60443.0,35.1066,35.1162,34.8478,34.9532,60443.0
2024-04-29 15:30:00,36.46,36.57,36.45,36.49,172030.0,34.9436,35.0491,34.9341,34.9724,172030.0
2024-04-30 09:30:00,36.18,36.64,36.09,36.52,58480.0,34.6753,35.1162,34.589,35.0011,58480.0
2024-04-30 10:00:00,36.54,36.62,36.4,36.49,33144.0,35.0203,35.097,34.8861,34.9724,33144.0
2024-04-30 10:30:00,36.46,36.58,36.42,36.56,25646.0,34.9436,35.0587,34.9053,35.0395,25646.0
2024-04-30 11:00:00,36.57,36.6,36.31,36.34,32987.0,35.0491,35.0778,34.7999,34.8286,32987.0
2024-04-30 11:30:00,36.34,36.35,36.18,36.18,58701.0,34.8286,34.8382,34.6753,34.6753,58701.0
2024-04-30 12:00:00,36.19,36.2,36.12,36.13,36512.0,34.6849,34.6945,34.6178,34.6274,36512.0
2024-04-30 12:30:00,36.12,36.13,36.01,36.1,27231.0,34.6178,34.6274,34.5124,34.5986,27231.0
2024-04-30 13:00:00,36.08,36.13,36.04,36.11,24230.0,34.5794,34.6274,34.5411,34.6082,24230.0
2024-04-30 13:30:00,36.1,36.28,36.08,36.25,39446.0,34.5986,34.7711,34.5794,34.7424,39446.0
2024-04-30 14:00:00,36.24,36.28,36.01,36.04,51632.0,34.7328,34.7711,34.5124,34.5411,51632.0
2024-04-30 14:30:00,36.04,36.09,35.89,35.91,178486.0,34.5411,34.589,34.3973,34.4165,178486.0
2024-04-30 15:00:00,35.92,36.0,35.83,35.85,142889.0,34.4261,34.5028,34.3398,34.359,142889.0
2024-04-30 15:30:00,35.84,35.91,35.73,35.78,300276.0,34.3494,34.4165,34.244,34.2919,300276.0
2024-05-01 09:30:00,36.0,36.47,35.91,36.14,24944.0,34.5028,34.9532,34.4165,34.6369,24944.0
2024-05-01 10:00:00,36.15,36.43,36.06,36.4,18711.0,34.6465,34.9149,34.5603,34.8861,18711.0
2024-05-01 10:30:00,36.4,36.62,36.36,36.59,42477.0,34.8861,35.097,34.8478,35.0682,42477.0
2024-05-01 11:00:00,36.59,36.67,36.37,36.43,29778.0,35.0682,35.1449,34.8574,34.9149,29778.0
2024-05-01 11:30:00,36.45,36.45,36.32,36.45,13380.0,34.9341,34.9341,34.8095,34.9341,13380.0
2024-05-01 12:00:00,36.47,36.54,36.46,36.52,19762.0,34.9532,35.0203,34.9436,35.0011,19762.0
2024-05-01 12:30:00,36.49,36.55,36.49,36.51,16696.0,34.9724,35.0299,34.9724,34.9916,16696.0
2024-05-01 13:00:00,36.51,36.81,36.45,36.68,32262.0,34.9916,35.2791,34.9341,35.1545,32262.0
2024-05-01 13:30:00,36.69,36.72,36.35,36.42,62121.0,35.1641,35.1928,34.8382,34.9053,62121.0
2024-05-01 14:00:00,36.42,36.56,36.37,36.53,13733.0,34.9053,35.0395,34.8574,35.0107,13733.0
2024-05-01 14:30:00,36.57,37.3,36.3,37.16,65270.0,35.0491,35.7487,34.7903,35.6145,65270.0
2024-05-01 15:00:00,37.2,37.35,37.11,37.15,126665.0,35.6529,35.7966,35.5666,35.6049,126665.0
2024-05-01 15:30:00,37.14,37.14,36.39,36.4,205386.0,35.5954,35.5954,34.8766,34.8861,205386.0
2024-05-02 09:30:00,36.97,37.03,36.54,36.99,17345.0,35.4324,35.4899,35.0203,35.4516,17345.0
2024-05-02 10:00:00,36.97,36.97,36.75,36.8,18454.0,35.4324,35.4324,35.2216,35.2695,18454.0
2024-05-02 10:30:00,36.78,36.79,36.56,36.78,17298.0,35.2503,35.2599,35.0395,35.2503,17298.0
2024-05-02 11:00:00,36.8,37.03,36.78,36.95,20042.0,35.2695,35.4899,35.2503,35.4133,20042.0
2024-05-02 11:30:00,36.91,36.93,36.79,36.83,14064.0,35.3749,35.3941,35.2599,35.2983,14064.0
2024-05-02 12:00:00,36.81,36.83,36.75,36.78,28351.0,35.2791,35.2983,35.2216,35.2503,28351.0
2024-05-02 12:30:00,36.79,36.86,36.74,36.83,21528.0,35.2599,35.327,35.212,35.2983,21528.0
2024-05-02 13:00:00,36.84,37.0,36.83,36.98,16658.0,35.3078,35.4612,35.2983,35.442,16658.0
2024-05-02 13:30:00,36.99,37.11,36.94,37.08,65687.0,35.4516,35.5666,35.4037,35.5379,65687.0
2024-05-02 14:00:00,37.07,37.19,37.06,37.17,14648.0,35.5283,35.6433,35.5187,35.6241,14648.0
2024-05-02 14:30:00,37.17,37.47,37.17,37.43,64226.0,35.6241,35.9116,35.6241,35.8733,64226.0
2024-05-02 15:00:00,37.43,37.58,37.32,37.38,204720.0,35.8733,36.0171,35.7679,35.8254,204720.0
2024-05-02 15:30:00,37.37,37.53,37.19,37.52,173712.0,35.8158,35.9691,35.6433,35.9596,173712.0
2024-05-03 09:30:00,38.23,38.5,37.97,38.34,61014.0,36.64,36.8988,36.3908,36.7455,61014.0
2024-05-03 10:00:00,38.38,38.42,38.02,38.19,56633.0,36.7838,36.8221,36.4388,36.6017,56633.0
2024-05-03 10:30:00,38.23,38.27,38.06,38.17,68399.0,36.64,36.6784,36.4771,36.5825,68399.0
2024-05-03 11:00:00,38.19,38.3,38.14,38.2,86469.0,36.6017,36.7071,36.5538,36.6113,86469.0
2024-05-03 11:30:00,38.2,38.22,37.82,38.07,55748.0,36.6113,36.6304,36.2471,36.4867,55748.0
2024-05-03 12:00:00,38.07,38.09,37.99,38.01,35875.0,36.4867,36.5059,36.41,36.4292,35875.0
2024-05-03 12:30:00,38.02,38.05,37.97,37.98,13796.0,36.4388,36.4675,36.3908,36.4004,13796.0
2024-05-03 13:00:00,37.98,38.03,37.91,37.96,19122.0,36.4004,36.4483,36.3333,36.3813,19122.0
2024-05-03 13:30:00,37.94,38.14,37.93,38.12,36821.0,36.3621,36.5538,36.3525,36.5346,36821.0
2024-05-03 14:00:00,38.09,38.2,38.09,38.19,13683.0,36.5059,36.6113,36.5059,36.6017,13683.0
2024-05-03 14:30:00,38.16,38.2,38.09,38.09,23307.0,36.5729,36.6113,36.5059,36.5059,23307.0
2024-05-03 15:00:00,38.08,38.17,37.99,38.11,53603.0,36.4963,36.5825,36.41,36.525,53603.0
2024-05-03 15:30:00,38.09,38.13,37.96,38.09,371775.0,36.5059,36.5442,36.3813,36.5059,371775.0
2024-05-06 09:30:00,38.44,38.57,38.13,38.46,37079.0,36.8413,36.9659,36.5442,36.8605,37079.0
2024-05-06 10:00:00,38.48,38.64,38.36,38.6,33782.0,36.8796,37.033,36.7646,36.9946,33782.0
2024-05-06 10:30:00,38.6,38.66,38.55,38.58,16871.0,36.9946,37.0521,36.9467,36.9755,16871.0
2024-05-06 11:00:00,38.58,38.63,38.57,38.57,15518.0,36.9755,37.0234,36.9659,36.9659,15518.0
2024-05-06 11:30:00,38.58,38.66,38.58,38.64,25185.0,36.9755,37.0521,36.9755,37.033,25185.0
2024-05-06 12:00:00,38.65,38.69,38.63,38.63,28763.0,37.0426,37.0809,37.0234,37.0234,28763.0
2024-05-06 12:30:00,38.62,38.63,38.51,38.53,18079.0,37.0138,37.0234,36.9084,36.9276,18079.0
2024-05-06 13:00:00,38.54,38.59,38.53,38.57,50212.0,36.9371,36.9851,36.9276,36.9659,50212.0
2024-05-06 13:30:00,38.57,38.71,38.57,38.71,27808.0,36.9659,37.1001,36.9659,37.1001,27808.0
2024-05-06 14:00:00,38.7,38.8,38.7,38.75,75656.0,37.0905,37.1863,37.0905,37.1384,75656.0
2024-05-06 14:30:00,38.75,38.85,38.68,38.71,97402.0,37.1384,37.2342,37.0713,37.1001,97402.0
2024-05-06 15:00:00,38.72,38.74,38.62,38.68,71028.0,37.1096,37.1288,37.0138,37.0713,71028.0
2024-05-06 15:30:00,38.67,38.77,38.66,38.7,209975.0,37.0617,37.1576,37.0521,37.0905,209975.0
2024-05-07 09:30:00,38.94,39.13,38.69,38.87,214457.0,37.3205,37.5026,37.0809,37.2534,214457.0
2024-05-07 10:00:00,38.89,38.95,38.78,38.9,128650.0,37.2726,37.3301,37.1672,37.2822,128650.0
2024-05-07 10:30:00,38.92,38.99,38.86,38.98,41025.0,37.3013,37.3684,37.2438,37.3588,41025.0
2024-05-07 11:00:00,38.98,39.15,38.92,38.93,72313.0,37.3588,37.5218,37.3013,37.3109,72313.0
2024-05-07 11:30:00,38.92,38.96,38.89,38.92,79719.0,37.3013,37.3397,37.2726,37.3013,79719.0
2024-05-07 12:00:00,38.92,38.94,38.72,38.78,86206.0,37.3013,37.3205,37.1096,37.1672,86206.0
2024-05-07 12:30:00,38.78,38.79,38.67,38.68,78761.0,37.1672,37.1767,37.0617,37.0713,78761.0
2024-05-07 13:00:00,38.68,38.71,38.6,38.61,45780.0,37.0713,37.1001,36.9946,37.0042,45780.0
2024-05-07 13:30:00,38.6,38.65,38.52,38.52,64887.0,36.9946,37.0426,36.918,36.918,64887.0
2024-05-07 14:00:00,38.52,38.64,38.46,38.63,177169.0,36.918,37.033,36.8605,37.0234,177169.0
2024-05-07 14:30:00,38.64,38.65,38.55,38.56,81024.0,37.033,37.0426,36.9467,36.9563,81024.0
2024-05-07 15:00:00,38.55,38.67,38.52,38.66,51814.0,36.9467,37.0617,36.918,37.0521,51814.0
2024-05-07 15:30:00,38.66,38.67,38.38,38.4,274732.0,37.0521,37.0617,36.7838,36.803,274732.0
2024-05-08 09:30:00,38.17,38.53,38.05,38.45,28579.0,36.5825,36.9276,36.4675,36.8509,28579.0
2024-05-08 10:00:00,38.45,38.55,38.38,38.51,27457.0,36.8509,36.9467,36.7838,36.9084,27457.0
2024-05-08 10:30:00,38.52,38.62,38.46,38.62,24729.0,36.918,37.0138,36.8605,37.0138,24729.0
2024-05-08 11:00:00,38.61,38.77,38.61,38.76,24953.0,37.0042,37.1576,37.0042,37.148,24953.0
2024-05-08 11:30:00,38.75,38.75,38.68,38.72,20987.0,37.1384,37.1384,37.0713,37.1096,20987.0
2024-05-08 12:00:00,38.73,38.76,38.71,38.72,30543.0,37.1192,37.148,37.1001,37.1096,30543.0
2024-05-08 12:30:00,38.73,38.76,38.63,38.76,22045.0,37.1192,37.148,37.0234,37.148,22045.0
2024-05-08 13:00:00,38.77,38.86,38.73,38.85,21487.0,37.1576,37.2438,37.1192,37.2342,21487.0
2024-05-08 13:30:00,38.85,38.91,38.82,38.89,20574.0,37.2342,37.2917,37.2055,37.2726,20574.0
2024-05-08 14:00:00,38.89,38.92,38.86,38.91,23453.0,37.2726,37.3013,37.2438,37.2917,23453.0
2024-05-08 14:30:00,38.91,38.94,38.79,38.86,29852.0,37.2917,37.3205,37.1767,37.2438,29852.0
2024-05-08 15:00:00,38.87,39.05,38.86,39.02,39013.0,37.2534,37.4259,37.2438,37.3972,39013.0
2024-05-08 15:30:00,39.01,39.14,38.98,39.12,155615.0,37.3876,37.5122,37.3588,37.493,155615.0
2024-05-09 09:30:00,39.1,39.28,38.93,39.26,25659.0,37.4738,37.6464,37.3109,37.6272,25659.0
2024-05-09 10:00:00,39.26,39.43,39.25,39.38,38136.0,37.6272,37.7901,37.6176,37.7422,38136.0
2024-05-09 10:30:00,39.4,39.47,39.28,39.45,216351.0,37.7614,37.8285,37.6464,37.8093,216351.0
2024-05-09 11:00:00,39.45,39.55,39.42,39.52,69793.0,37.8093,37.9051,37.7805,37.8764,69793.0
2024-05-09 11:30:00,39.5,39.54,39.48,39.52,27482.0,37.8572,37.8955,37.838,37.8764,27482.0
2024-05-09 12:00:00,39.53,39.56,39.47,39.49,41481.0,37.886,37.9147,37.8285,37.8476,41481.0
2024-05-09 12:30:00,39.49,39.5,39.37,39.47,24276.0,37.8476,37.8572,37.7326,37.8285,24276.0
2024-05-09 13:00:00,39.46,39.51,39.32,39.38,39124.0,37.8189,37.8668,37.6847,37.7422,39124.0
2024-05-09 13:30:00,39.38,39.42,39.35,39.41,29581.0,37.7422,37.7805,37.7134,37.771,29581.0
2024-05-09 14:00:00,39.41,39.45,39.37,39.45,30600.0,37.771,37.8093,37.7326,37.8093,30600.0
2024-05-09 14:30:00,39.45,39.47,39.38,39.45,40361.0,37.8093,37.8285,37.7422,37.8093,40361.0
2024-05-09 15:00:00,39.46,39.57,39.44,39.55,46820.0,37.8189,37.9243,37.7997,37.9051,46820.0
2024-05-09 15:30:00,39.53,39.67,39.52,39.62,255380.0,37.886,38.0201,37.8764,37.9722,255380.0
2024-05-10 09:30:00,39.82,39.82,39.61,39.81,20338.0,38.1639,38.1639,37.9626,38.1543,20338.0
2024-05-10 10:00:00,39.78,39.81,39.59,39.62,38637.0,38.1256,38.1543,37.9435,37.9722,38637.0
2024-05-10 10:30:00,39.59,39.63,39.4,39.41,22798.0,37.9435,37.9818,37.7614,37.771,22798.0
2024-05-10 11:00:00,39.41,39.45,39.28,39.42,38783.0,37.771,37.8093,37.6464,37.7805,38783.0
2024-05-10 11:30:00,39.42,39.63,39.42,39.61,22621.0,37.7805,37.9818,37.7805,37.9626,22621.0
2024-05-10 12:00:00,39.61,39.63,39.54,39.57,16815.0,37.9626,37.9818,37.8955,37.9243,16815.0
2024-05-10 12:30:00,39.58,39.64,39.58,39.62,15894.0,37.9339,37.9914,37.9339,37.9722,15894.0
2024-05-10 13:00:00,39.61,39.62,39.47,39.55,43322.0,37.9626,37.9722,37.8285,37.9051,43322.0
2024-05-10 13:30:00,39.56,39.63,39.56,39.59,40024.0,37.9147,37.9818,37.9147,37.9435,40024.0
2024-05-10 14:00:00,39.59,39.6,39.48,39.6,20637.0,37.9435,37.953,37.838,37.953,20637.0
2024-05-10 14:30:00,39.59,39.63,39.58,39.61,23815.0,37.9435,37.9818,37.9339,37.9626,23815.0
2024-05-10 15:00:00,39.6,39.67,39.59,39.63,50691.0,37.953,38.0201,37.9435,37.9818,50691.0
2024-05-10 15:30:00,39.62,39.77,39.57,39.68,156028.0,37.9722,38.116,37.9243,38.0297,156028.0
2024-05-13 09:30:00,40.0,40.06,39.82,39.98,34349.0,38.3364,38.3939,38.1639,38.3172,34349.0
2024-05-13 10:00:00,39.98,40.01,39.88,39.92,20106.0,38.3172,38.346,38.2214,38.2597,20106.0
2024-05-13 10:30:00,39.91,39.93,39.63,39.64,22753.0,38.2502,38.2693,37.9818,37.9914,22753.0
2024-05-13 11:00:00,39.63,39.82,39.6,39.81,42527.0,37.9818,38.1639,37.953,38.1543,42527.0
2024-05-13 11:30:00,39.81,39.85,39.74,39.81,26167.0,38.1543,38.1927,38.0872,38.1543,26167.0
2024-05-13 12:00:00,39.82,39.84,39.72,39.73,26136.0,38.1639,38.1831,38.0681,38.0776,26136.0
2024-05-13 12:30:00,39.74,39.85,39.7,39.78,18984.0,38.0872,38.1927,38.0489,38.1256,18984.0
2024-05-13 13:00:00,39.78,39.78,39.64,39.74,16106.0,38.1256,38.1256,37.9914,38.0872,16106.0
2024-05-13 13:30:00,39.73,39.75,39.67,39.72,14483.0,38.0776,38.0968,38.0201,38.0681,14483.0
2024-05-13 14:00:00,39.72,39.73,39.66,39.7,22163.0,38.0681,38.0776,38.0106,38.0489,22163.0
2024-05-13 14:30:00,39.7,39.8,39.7,39.77,17829.0,38.0489,38.1447,38.0489,38.116,17829.0
2024-05-13 15:00:00,39.77,39.83,39.66,39.66,25675.0,38.116,38.1735,38.0106,38.0106,25675.0
2024-05-13 15:30:00,39.65,39.71,39.52,39.52,184057.0,38.001,38.0585,37.8764,37.8764,184057.0
2024-05-14 09:30:00,39.99,40.0,39.51,39.94,34313.0,38.3268,38.3364,37.8668,38.2789,34313.0
2024-05-14 10:00:00,39.92,39.94,39.79,39.8,25595.0,38.2597,38.2789,38.1351,38.1447,25595.0
2024-05-14 10:30:00,39.83,39.87,39.72,39.87,23617.0,38.1735,38.2118,38.0681,38.2118,23617.0
2024-05-14 11:00:00,39.87,39.94,39.87,39.87,24255.0,38.2118,38.2789,38.2118,38.2118,24255.0
2024-05-14 11:30:00,39.87,39.94,39.83,39.88,19785.0,38.2118,38.2789,38.1735,38.2214,19785.0
2024-05-14 12:00:00,39.88,39.89,39.84,39.88,17203.0,38.2214,38.231,38.1831,38.2214,17203.0
2024-05-14 12:30:00,39.87,39.87,39.76,39.8,41609.0,38.2118,38.2118,38.1064,38.1447,41609.0
2024-05-14 13:00:00,39.79,39.79,39.66,39.66,14636.0,38.1351,38.1351,38.0106,38.0106,14636.0
2024-05-14 13:30:00,39.66,39.7,39.64,39.69,15922.0,38.0106,38.0489,37.9914,38.0393,15922.0
2024-05-14 14:00:00,39.7,39.85,39.69,39.85,22014.0,38.0489,38.1927,38.0393,38.1927,22014.0
2024-05-14 14:30:00,39.85,39.92,39.8,39.81,27131.0,38.1927,38.2597,38.1447,38.1543,27131.0
2024-05-14 15:00:00,39.8,39.84,39.78,39.8,31126.0,38.1447,38.1831,38.1256,38.1447,31126.0
2024-05-14 15:30:00,39.79,40.0,39.79,39.95,163509.0,38.1351,38.3364,38.1351,38.2885,163509.0
2024-05-15 09:30:00,40.4,40.69,40.31,40.41,70271.0,38.7198,38.9977,38.6335,38.7294,70271.0
2024-05-15 10:00:00,40.38,40.41,40.2,40.24,26129.0,38.7006,38.7294,38.5281,38.5664,26129.0
2024-05-15 10:30:00,40.23,40.23,40.05,40.05,19514.0,38.5568,38.5568,38.3843,38.3843,19514.0
2024-05-15 11:00:00,40.05,40.07,39.95,40.05,19891.0,38.3843,38.4035,38.2885,38.3843,19891.0
2024-05-15 11:30:00,40.04,40.12,39.99,40.0,12225.0,38.3748,38.4514,38.3268,38.3364,12225.0
2024-05-15 12:00:00,39.98,40.0,39.94,40.0,11532.0,38.3172,38.3364,38.2789,38.3364,11532.0
2024-05-15 12:30:00,39.98,40.05,39.95,40.02,12924.0,38.3172,38.3843,38.2885,38.3556,12924.0
2024-05-15 13:00:00,40.03,40.06,39.91,39.92,16134.0,38.3652,38.3939,38.2502,38.2597,16134.0
2024-05-15 13:30:00,39.92,39.92,39.79,39.91,19744.0,38.2597,38.2597,38.1351,38.2502,19744.0
2024-05-15 14:00:00,39.91,39.93,39.88,39.89,8861.0,38.2502,38.2693,38.2214,38.231,8861.0
2024-05-15 14:30:00,39.9,39.97,39.87,39.97,17181.0,38.2406,38.3077,38.2118,38.3077,17181.0
2024-05-15 15:00:00,39.96,40.08,39.96,40.04,26833.0,38.2981,38.4131,38.2981,38.3748,26833.0
2024-05-15 15:30:00,40.03,40.22,40.0,40.15,145669.0,38.3652,38.5473,38.3364,38.4802,145669.0
2024-05-16 09:30:00,39.96,40.3,39.82,39.94,22736.0,38.2981,38.6239,38.1639,38.2789,22736.0
2024-05-16 10:00:00,39.93,39.94,39.81,39.88,15291.0,38.2693,38.2789,38.1543,38.2214,15291.0
2024-05-16 10:30:00,39.89,40.04,39.86,40.01,63996.0,38.231,38.3748,38.2022,38.346,63996.0
2024-05-16 11:00:00,40.02,40.06,39.86,39.89,125839.0,38.3556,38.3939,38.2022,38.231,125839.0
2024-05-16 11:30:00,39.88,39.92,39.84,39.89,33596.0,38.2214,38.2597,38.1831,38.231,33596.0
2024-05-16 12:00:00,39.89,40.0,39.82,39.94,54015.0,38.231,38.3364,38.1639,38.2789,54015.0
2024-05-16 12:30:00,39.93,40.09,39.89,40.03,35860.0,38.2693,38.4227,38.231,38.3652,35860.0
2024-05-16 13:00:00,40.03,40.04,39.9,39.94,19174.0,38.3652,38.3748,38.2406,38.2789,19174.0
2024-05-16 13:30:00,39.95,39.97,39.82,39.91,77195.0,38.2885,38.3077,38.1639,38.2502,77195.0
2024-05-16 14:00:00,39.92,39.92,39.78,39.78,25467.0,38.2597,38.2597,38.1256,38.1256,25467.0
2024-05-16 14:30:00,39.79,39.9,39.76,39.88,24468.0,38.1351,38.2406,38.1064,38.2214,24468.0
2024-05-16 15:00:00,39.88,39.88,39.8,39.84,55914.0,38.2214,38.2214,38.1447,38.1831,55914.0
2024-05-16 15:30:00,39.84,39.87,39.66,39.68,149759.0,38.1831,38.2118,38.0106,38.0297,149759.0
2024-05-17 09:30:00,39.8,39.93,39.71,39.8,26749.0,38.1447,38.2693,38.0585,38.1447,26749.0
2024-05-17 10:00:00,39.82,39.98,39.81,39.94,21241.0,38.1639,38.3172,38.1543,38.2789,21241.0
2024-05-17 10:30:00,39.94,40.03,39.86,39.97,24056.0,38.2789,38.3652,38.2022,38.3077,24056.0
2024-05-17 11:00:00,39.98,40.06,39.95,40.02,19708.0,38.3172,38.3939,38.2885,38.3556,19708.0
2024-05-17 11:30:00,40.03,40.12,40.0,40.08,17050.0,38.3652,38.4514,38.3364,38.4131,17050.0
2024-05-17 12:00:00,40.07,40.13,40.02,40.02,20042.0,38.4035,38.461,38.3556,38.3556,20042.0
2024-05-17 12:30:00,40.02,40.07,40.0,40.01,18939.0,38.3556,38.4035,38.3364,38.346,18939.0
2024-05-17 13:00:00,40.01,40.07,39.98,40.07,26626.0,38.346,38.4035,38.3172,38.4035,26626.0
2024-05-17 13:30:00,40.07,40.09,39.99,40.01,20662.0,38.4035,38.4227,38.3268,38.346,20662.0
2024-05-17 14:00:00,39.99,40.01,39.91,39.96,17421.0,38.3268,38.346,38.2502,38.2981,17421.0
2024-05-17 14:30:00,39.97,40.04,39.92,40.02,49064.0,38.3077,38.3748,38.2597,38.3556,49064.0
2024-05-17 15:00:00,40.02,40.13,39.99,40.11,46546.0,38.3556,38.461,38.3268,38.4418,46546.0
2024-05-17 15:30:00,40.11,40.13,39.98,40.12,120898.0,38.4418,38.461,38.3172,38.4514,120898.0
2024-05-20 09:30:00,40.16,40.24,40.02,40.16,29151.0,38.4898,38.5664,38.3556,38.4898,29151.0
2024-05-20 10:00:00,40.15,40.15,40.0,40.03,22986.0,38.4802,38.4802,38.3364,38.3652,22986.0
2024-05-20 10:30:00,40.04,40.18,40.02,40.16,33577.0,38.3748,38.5089,38.3556,38.4898,33577.0
2024-05-20 11:00:00,40.16,40.24,40.15,40.23,21820.0,38.4898,38.5664,38.4802,38.5568,21820.0
2024-05-20 11:30:00,40.22,40.22,40.09,40.11,33737.0,38.5473,38.5473,38.4227,38.4418,33737.0
2024-05-20 12:00:00,40.12,40.15,40.08,40.13,14656.0,38.4514,38.4802,38.4131,38.461,14656.0
2024-05-20 12:30:00,40.12,40.12,40.04,40.07,32973.0,38.4514,38.4514,38.3748,38.4035,32973.0
2024-05-20 13:00:00,40.07,40.07,40.0,40.01,27979.0,38.4035,38.4035,38.3364,38.346,27979.0
2024-05-20 13:30:00,40.01,40.13,39.99,40.07,16044.0,38.346,38.461,38.3268,38.4035,16044.0
2024-05-20 14:00:00,40.07,40.07,39.93,39.93,24566.0,38.4035,38.4035,38.2693,38.2693,24566.0
2024-05-20 14:30:00,39.93,39.93,39.81,39.82,36346.0,38.2693,38.2693,38.1543,38.1639,36346.0
2024-05-20 15:00:00,39.82,39.93,39.8,39.82,35150.0,38.1639,38.2693,38.1447,38.1639,35150.0
2024-05-20 15:30:00,39.81,39.86,39.65,39.67,147738.0,38.1543,38.2022,38.001,38.0201,147738.0
2024-05-21 09:30:00,39.59,40.11,39.59,39.89,33417.0,37.9435,38.4418,37.9435,38.231,33417.0
2024-05-21 10:00:00,39.89,40.04,39.87,40.04,22438.0,38.231,38.3748,38.2118,38.3748,22438.0
2024-05-21 10:30:00,40.04,40.12,40.01,40.05,22847.0,38.3748,38.4514,38.346,38.3843,22847.0
2024-05-21 11:00:00,40.04,40.1,39.99,40.09,17234.0,38.3748,38.4323,38.3268,38.4227,17234.0
2024-05-21 11:30:00,40.09,40.09,40.0,40.04,56495.0,38.4227,38.4227,38.3364,38.3748,56495.0
2024-05-21 12:00:00,40.03,40.11,39.96,40.1,47657.0,38.3652,38.4418,38.2981,38.4323,47657.0
2024-05-21 12:30:00,40.08,40.09,40.04,40.08,18637.0,38.4131,38.4227,38.3748,38.4131,18637.0
2024-05-21 13:00:00,40.09,40.12,40.04,40.08,24443.0,38.4227,38.4514,38.3748,38.4131,24443.0
2024-05-21 13:30:00,40.09,40.19,40.09,40.18,23638.0,38.4227,38.5185,38.4227,38.5089,23638.0
2024-05-21 14:00:00,40.18,40.19,40.12,40.14,34685.0,38.5089,38.5185,38.4514,38.4706,34685.0
2024-05-21 14:30:00,40.15,40.18,40.1,40.11,22262.0,38.4802,38.5089,38.4323,38.4418,22262.0
2024-05-21 15:00:00,40.1,40.12,39.96,39.97,26750.0,38.4323,38.4514,38.2981,38.3077,26750.0
2024-05-21 15:30:00,39.98,40.1,39.86,39.89,250433.0,38.3172,38.4323,38.2022,38.231,250433.0
2024-05-22 09:30:00,39.89,40.24,39.85,40.21,55569.0,38.231,38.5664,38.1927,38.5377,55569.0
2024-05-22 10:00:00,40.22,40.27,40.07,40.11,45152.0,38.5473,38.5952,38.4035,38.4418,45152.0
2024-05-22 10:30:00,40.11,40.17,40.06,40.14,60979.0,38.4418,38.4993,38.3939,38.4706,60979.0
2024-05-22 11:00:00,40.15,40.17,40.03,40.03,29655.0,38.4802,38.4993,38.3652,38.3652,29655.0
2024-05-22 11:30:00,40.04,40.06,39.95,40.0,25492.0,38.3748,38.3939,38.2885,38.3364,25492.0
2024-05-22 12:00:00,39.99,40.09,39.99,40.08,21177.0,38.3268,38.4227,38.3268,38.4131,21177.0
2024-05-22 12:30:00,40.08,40.12,40.03,40.03,23049.0,38.4131,38.4514,38.3652,38.3652,23049.0
2024-05-22 13:00:00,40.03,40.03,39.91,39.91,26549.0,38.3652,38.3652,38.2502,38.2502,26549.0
2024-05-22 13:30:00,39.91,39.97,39.81,39.96,23474.0,38.2502,38.3077,38.1543,38.2981,23474.0
2024-05-22 14:00:00,39.96,39.96,39.57,39.57,31996.0,38.2981,38.2981,37.9243,37.9243,31996.0
2024-05-22 14:30:00,39.54,39.57,39.43,39.53,49479.0,37.8955,37.9243,37.7901,37.886,49479.0
2024-05-22 15:00:00,39.53,39.67,39.5,39.57,51555.0,37.886,38.0201,37.8572,37.9243,51555.0
2024-05-22 15:30:00,39.58,39.72,39.55,39.64,177130.0,37.9339,38.0681,37.9051,37.9914,177130.0
2024-05-23 09:30:00,39.93,39.93,39.36,39.4,26081.0,38.2693,38.2693,37.723,37.7614,26081.0
2024-05-23 10:00:00,39.41,39.73,39.41,39.52,32761.0,37.771,38.0776,37.771,37.8764,32761.0
2024-05-23 10:30:00,39.53,39.63,39.45,39.48,34343.0,37.886,37.9818,37.8093,37.838,34343.0
2024-05-23 11:00:00,39.48,39.66,39.48,39.58,38582.0,37.838,38.0106,37.838,37.9339,38582.0
2024-05-23 11:30:00,39.57,39.68,39.54,39.66,21455.0,37.9243,38.0297,37.8955,38.0106,21455.0
2024-05-23 12:00:00,39.66,39.7,39.53,39.61,29564.0,38.0106,38.0489,37.886,37.9626,29564.0
2024-05-23 12:30:00,39.62,39.66,39.41,39.44,28012.0,37.9722,38.0106,37.771,37.7997,28012.0
2024-05-23 13:00:00,39.44,39.45,39.17,39.23,36530.0,37.7997,37.8093,37.5409,37.5984,36530.0
2024-05-23 13:30:00,39.23,39.28,38.81,38.86,49995.0,37.5984,37.6464,37.1959,37.2438,49995.0
2024-05-23 14:00:00,38.85,38.86,38.59,38.71,59051.0,37.2342,37.2438,36.9851,37.1001,59051.0
2024-05-23 14:30:00,38.7,38.9,38.68,38.86,33123.0,37.0905,37.2822,37.0713,37.2438,33123.0
2024-05-23 15:00:00,38.89,38.93,38.75,38.81,44945.0,37.2726,37.3109,37.1384,37.1959,44945.0
2024-05-23 15:30:00,38.82,38.94,38.74,38.86,230837.0,37.2055,37.3205,37.1288,37.2438,230837.0
2024-05-24 09:30:00,39.1,39.18,38.91,38.99,22395.0,37.4738,37.5505,37.2917,37.3684,22395.0
2024-05-24 10:00:00,39.01,39.12,38.97,39.09,26050.0,37.3876,37.493,37.3493,37.4643,26050.0
2024-05-24 10:30:00,39.1,39.13,38.91,39.1,25091.0,37.4738,37.5026,37.2917,37.4738,25091.0
2024-05-24 11:00:00,39.1,39.14,39.05,39.09,13454.0,37.4738,37.5122,37.4259,37.4643,13454.0
2024-05-24 11:30:00,39.1,39.12,39.02,39.11,31833.0,37.4738,37.493,37.3972,37.4834,31833.0
2024-05-24 12:00:00,39.13,39.23,39.09,39.18,28275.0,37.5026,37.5984,37.4643,37.5505,28275.0
2024-05-24 12:30:00,39.17,39.18,39.03,39.08,13397.0,37.5409,37.5505,37.4068,37.4547,13397.0
2024-05-24 13:00:00,39.06,39.1,39.03,39.05,14770.0,37.4355,37.4738,37.4068,37.4259,14770.0
2024-05-24 13:30:00,39.05,39.08,39.02,39.06,17100.0,37.4259,37.4547,37.3972,37.4355,17100.0
2024-05-24 14:00:00,39.07,39.13,39.03,39.09,19525.0,37.4451,37.5026,37.4068,37.4643,19525.0
2024-05-24 14:30:00,39.09,39.17,39.04,39.14,16102.0,37.4643,37.5409,37.4163,37.5122,16102.0
2024-05-24 15:00:00,39.13,39.19,39.09,39.17,29459.0,37.5026,37.5601,37.4643,37.5409,29459.0
2024-05-24 15:30:00,39.16,39.25,39.08,39.22,101048.0,37.5313,37.6176,37.4547,37.5889,101048.0
2024-05-28 09:30:00,39.36,39.5,39.12,39.39,21924.0,37.723,37.8572,37.493,37.7518,21924.0
2024-05-28 10:00:00,39.4,39.43,39.19,39.29,56143.0,37.7614,37.7901,37.5601,37.6559,56143.0
2024-05-28 10:30:00,39.28,39.32,39.16,39.21,49482.0,37.6464,37.6847,37.5313,37.5793,49482.0
2024-05-28 11:00:00,39.23,39.38,39.2,39.33,15884.0,37.5984,37.7422,37.5697,37.6943,15884.0
2024-05-28 11:30:00,39.33,39.35,39.24,39.34,14953.0,37.6943,37.7134,37.608,37.7039,14953.0
2024-05-28 12:00:00,39.34,39.35,39.16,39.18,12645.0,37.7039,37.7134,37.5313,37.5505,12645.0
2024-05-28 12:30:00,39.18,39.27,39.15,39.15,18818.0,37.5505,37.6368,37.5218,37.5218,18818.0
2024-05-28 13:00:00,39.15,39.16,39.02,39.05,14439.0,37.5218,37.5313,37.3972,37.4259,14439.0
2024-05-28 13:30:00,39.04,39.1,38.88,38.94,14666.0,37.4163,37.4738,37.263,37.3205,14666.0
2024-05-28 14:00:00,38.93,38.93,38.77,38.8,12129.0,37.3109,37.3109,37.1576,37.1863,12129.0
2024-05-28 14:30:00,38.78,38.91,38.74,38.89,26224.0,37.1672,37.2917,37.1288,37.2726,26224.0
2024-05-28 15:00:00,38.88,38.97,38.87,38.91,73826.0,37.263,37.3493,37.2534,37.2917,73826.0
2024-05-28 15:30:00,38.92,39.12,38.9,39.05,200690.0,37.3013,37.493,37.2822,37.4259,200690.0
2024-05-29 09:30:00,38.17,38.65,37.96,38.13,44759.0,36.5825,37.0426,36.3813,36.5442,44759.0
2024-05-29 10:00:00,38.13,38.17,37.93,38.07,96118.0,36.5442,36.5825,36.3525,36.4867,96118.0
2024-05-29 10:30:00,38.09,38.12,37.82,37.93,68736.0,36.5059,36.5346,36.2471,36.3525,68736.0
2024-05-29 11:00:00,37.92,38.05,37.92,38.0,23592.0,36.3429,36.4675,36.3429,36.4196,23592.0
2024-05-29 11:30:00,37.99,38.01,37.81,37.84,29306.0,36.41,36.4292,36.2375,36.2662,29306.0
2024-05-29 12:00:00,37.83,37.96,37.78,37.92,34562.0,36.2567,36.3813,36.2087,36.3429,34562.0
2024-05-29 12:30:00,37.91,37.96,37.87,37.93,16773.0,36.3333,36.3813,36.295,36.3525,16773.0
2024-05-29 13:00:00,37.94,37.95,37.81,37.94,39702.0,36.3621,36.3717,36.2375,36.3621,39702.0
2024-05-29 13:30:00,37.95,38.13,37.91,38.09,33167.0,36.3717,36.5442,36.3333,36.5059,33167.0
2024-05-29 14:00:00,38.09,38.27,38.09,38.24,45699.0,36.5059,36.6784,36.5059,36.6496,45699.0
2024-05-29 14:30:00,38.25,38.34,38.12,38.2,31842.0,36.6592,36.7455,36.5346,36.6113,31842.0
2024-05-29 15:00:00,38.19,38.24,38.14,38.2,59268.0,36.6017,36.6496,36.5538,36.6113,59268.0
2024-05-29 15:30:00,38.19,38.3,38.14,38.2,222753.0,36.6017,36.7071,36.5538,36.6113,222753.0
2024-05-30 09:30:00,38.62,38.76,38.33,38.53,27035.0,37.0138,37.148,36.7359,36.9276,27035.0
2024-05-30 10:00:00,38.56,38.68,38.49,38.67,30322.0,36.9563,37.0713,36.8892,37.0617,30322.0
2024-05-30 10:30:00,38.66,38.78,38.62,38.77,29885.0,37.0521,37.1672,37.0138,37.1576,29885.0
2024-05-30 11:00:00,38.77,39.01,38.76,39.0,25994.0,37.1576,37.3876,37.148,37.378,25994.0
2024-05-30 11:30:00,38.99,38.99,38.86,38.91,24315.0,37.3684,37.3684,37.2438,37.2917,24315.0
2024-05-30 12:00:00,38.92,39.12,38.92,39.09,19195.0,37.3013,37.493,37.3013,37.4643,19195.0
2024-05-30 12:30:00,39.08,39.13,38.94,38.96,22446.0,37.4547,37.5026,37.3205,37.3397,22446.0
2024-05-30 13:00:00,38.97,38.99,38.91,38.93,21254.0,37.3493,37.3684,37.2917,37.3109,21254.0
2024-05-30 13:30:00,38.93,38.98,38.89,38.98,23758.0,37.3109,37.3588,37.2726,37.3588,23758.0
2024-05-30 14:00:00,38.98,39.08,38.95,39.05,49402.0,37.3588,37.4547,37.3301,37.4259,49402.0
2024-05-30 14:30:00,39.06,39.1,39.0,39.06,55895.0,37.4355,37.4738,37.378,37.4355,55895.0
2024-05-30 15:00:00,39.05,39.08,38.98,39.06,31602.0,37.4259,37.4547,37.3588,37.4355,31602.0
2024-05-30 15:30:00,39.07,39.08,38.9,39.01,148977.0,37.4451,37.4547,37.2822,37.3876,148977.0
2024-05-31 09:30:00,39.22,39.49,39.13,39.33,16585.0,37.5889,37.8476,37.5026,37.6943,16585.0
2024-05-31 10:00:00,39.34,39.37,39.05,39.07,20529.0,37.7039,37.7326,37.4259,37.4451,20529.0
2024-05-31 10:30:00,39.04,39.09,39.01,39.09,20488.0,37.4163,37.4643,37.3876,37.4643,20488.0
2024-05-31 11:00:00,39.1,39.26,39.02,39.22,27417.0,37.4738,37.6272,37.3972,37.5889,27417.0
2024-05-31 11:30:00,39.23,39.33,39.18,39.18,13575.0,37.5984,37.6943,37.5505,37.5505,13575.0
2024-05-31 12:00:00,39.17,39.17,38.97,39.02,22574.0,37.5409,37.5409,37.3493,37.3972,22574.0
2024-05-31 12:30:00,39.02,39.09,39.0,39.09,9191.0,37.3972,37.4643,37.378,37.4643,9191.0
2024-05-31 13:00:00,39.13,39.27,39.13,39.25,13581.0,37.5026,37.6368,37.5026,37.6176,13581.0
2024-05-31 13:30:00,39.25,39.41,39.25,39.39,16717.0,37.6176,37.771,37.6176,37.7518,16717.0
2024-05-31 14:00:00,39.4,39.4,39.31,39.31,20407.0,37.7614,37.7614,37.6751,37.6751,20407.0
2024-05-31 14:30:00,39.32,39.32,39.11,39.23,25281.0,37.6847,37.6847,37.4834,37.5984,25281.0
2024-05-31 15:00:00,39.24,39.36,39.21,39.21,39543.0,37.608,37.723,37.5793,37.5793,39543.0
2024-05-31 15:30:00,39.21,39.72,39.21,39.69,339123.0,37.5793,38.0681,37.5793,38.0393,339123.0
2024-06-03 09:30:00,40.06,40.13,39.23,39.24,37446.0,38.3939,38.461,37.5984,37.608,37446.0
2024-06-03 10:00:00,39.3,39.43,39.08,39.24,28231.0,37.6655,37.7901,37.4547,37.608,28231.0
2024-06-03 10:30:00,39.24,39.28,38.84,38.89,39486.0,37.608,37.6464,37.2247,37.2726,39486.0
2024-06-03 11:00:00,38.85,39.01,38.8,38.92,41665.0,37.2342,37.3876,37.1863,37.3013,41665.0
2024-06-03 11:30:00,38.93,38.95,38.67,38.67,36991.0,37.3109,37.3301,37.0617,37.0617,36991.0
2024-06-03 12:00:00,38.69,38.73,38.48,38.55,31604.0,37.0809,37.1192,36.8796,36.9467,31604.0
2024-06-03 12:30:00,38.56,38.58,38.34,38.41,27400.0,36.9563,36.9755,36.7455,36.8125,27400.0
2024-06-03 13:00:00,38.43,38.43,38.31,38.42,40179.0,36.8317,36.8317,36.7167,36.8221,40179.0
2024-06-03 13:30:00,38.42,38.54,38.38,38.41,76663.0,36.8221,36.9371,36.7838,36.8125,76663.0
2024-06-03 14:00:00,38.41,38.5,38.38,38.44,48455.0,36.8125,36.8988,36.7838,36.8413,48455.0
2024-06-03 14:30:00,38.46,38.57,38.42,38.46,42768.0,36.8605,36.9659,36.8221,36.8605,42768.0
2024-06-03 15:00:00,38.47,38.51,38.39,38.43,34292.0,36.87,36.9084,36.7934,36.8317,34292.0
2024-06-03 15:30:00,38.42,38.53,38.36,38.37,235255.0,36.8221,36.9276,36.7646,36.7742,235255.0
2024-06-04 09:30:00,37.86,38.11,37.86,38.0,84088.0,36.2854,36.525,36.2854,36.4196,84088.0
2024-06-04 10:00:00,38.03,38.16,37.79,37.82,53543.0,36.4483,36.5729,36.2183,36.2471,53543.0
2024-06-04 10:30:00,37.8,37.83,37.52,37.52,54590.0,36.2279,36.2567,35.9596,35.9596,54590.0
2024-06-04 11:00:00,37.51,37.6,37.44,37.48,33519.0,35.95,36.0362,35.8829,35.9212,33519.0
2024-06-04 11:30:00,37.47,37.47,37.29,37.29,29427.0,35.9116,35.9116,35.7391,35.7391,29427.0
2024-06-04 12:00:00,37.29,37.48,37.24,37.48,35056.0,35.7391,35.9212,35.6912,35.9212,35056.0
2024-06-04 12:30:00,37.49,37.68,37.45,37.62,45895.0,35.9308,36.1129,35.8925,36.0554,45895.0
2024-06-04 13:00:00,37.63,37.78,37.56,37.77,34452.0,36.065,36.2087,35.9979,36.1992,34452.0
2024-06-04 13:30:00,37.78,37.82,37.57,37.66,61921.0,36.2087,36.2471,36.0075,36.0937,61921.0
2024-06-04 14:00:00,37.65,37.83,37.61,37.72,41724.0,36.0841,36.2567,36.0458,36.1512,41724.0
2024-06-04 14:30:00,37.72,37.84,37.7,37.77,38241.0,36.1512,36.2662,36.1321,36.1992,38241.0
2024-06-04 15:00:00,37.77,37.77,37.61,37.7,75227.0,36.1992,36.1992,36.0458,36.1321,75227.0
2024-06-04 15:30:00,37.69,37.72,37.59,37.62,266623.0,36.1225,36.1512,36.0266,36.0554,266623.0
2024-06-05 09:30:00,37.88,38.17,37.34,37.41,40561.0,36.3046,36.5825,35.787,35.8541,40561.0
2024-06-05 10:00:00,37.36,37.7,37.27,37.62,47237.0,35.8062,36.1321,35.72,36.0554,47237.0
2024-06-05 10:30:00,37.63,37.77,37.57,37.61,39095.0,36.065,36.1992,36.0075,36.0458,39095.0
2024-06-05 11:00:00,37.6,37.71,37.6,37.64,32183.0,36.0362,36.1417,36.0362,36.0746,32183.0
2024-06-05 11:30:00,37.64,37.71,37.59,37.61,24569.0,36.0746,36.1417,36.0266,36.0458,24569.0
2024-06-05 12:00:00,37.61,37.62,37.47,37.57,104539.0,36.0458,36.0554,35.9116,36.0075,104539.0
2024-06-05 12:30:00,37.58,37.66,37.55,37.57,15995.0,36.0171,36.0937,35.9883,36.0075,15995.0
2024-06-05 13:00:00,37.55,37.6,37.51,37.56,18989.0,35.9883,36.0362,35.95,35.9979,18989.0
2024-06-05 13:30:00,37.57,37.6,37.54,37.57,22443.0,36.0075,36.0362,35.9787,36.0075,22443.0
2024-06-05 14:00:00,37.56,37.7,37.54,37.63,88405.0,35.9979,36.1321,35.9787,36.065,88405.0
2024-06-05 14:30:00,37.63,37.67,37.57,37.57,59497.0,36.065,36.1033,36.0075,36.0075,59497.0
2024-06-05 15:00:00,37.57,37.59,37.48,37.49,58790.0,36.0075,36.0266,35.9212,35.9308,58790.0
2024-06-05 15:30:00,37.49,37.49,37.27,37.28,357818.0,35.9308,35.9308,35.72,35.7295,357818.0
2024-06-06 09:30:00,37.36,37.51,37.31,37.47,19311.0,35.8062,35.95,35.7583,35.9116,19311.0
2024-06-06 10:00:00,37.44,37.44,37.3,37.42,17175.0,35.8829,35.8829,35.7487,35.8637,17175.0
2024-06-06 10:30:00,37.42,37.42,37.3,37.39,21934.0,35.8637,35.8637,35.7487,35.835,21934.0
2024-06-06 11:00:00,37.39,37.44,37.31,37.4,23065.0,35.835,35.8829,35.7583,35.8445,23065.0
2024-06-06 11:30:00,37.4,37.53,37.4,37.41,18642.0,35.8445,35.9691,35.8445,35.8541,18642.0
2024-06-06 12:00:00,37.42,37.44,37.28,37.31,15199.0,35.8637,35.8829,35.7295,35.7583,15199.0
2024-06-06 12:30:00,37.3,37.34,37.24,37.3,11343.0,35.7487,35.787,35.6912,35.7487,11343.0
2024-06-06 13:00:00,37.31,37.45,37.29,37.44,24987.0,35.7583,35.8925,35.7391,35.8829,24987.0
2024-06-06 13:30:00,37.44,37.52,37.42,37.46,30716.0,35.8829,35.9596,35.8637,35.9021,30716.0
2024-06-06 14:00:00,37.46,37.48,37.37,37.47,43952.0,35.9021,35.9212,35.8158,35.9116,43952.0
2024-06-06 14:30:00,37.48,37.55,37.47,37.54,21750.0,35.9212,35.9883,35.9116,35.9787,21750.0
2024-06-06 15:00:00,37.53,37.6,37.51,37.6,26091.0,35.9691,36.0362,35.95,36.0362,26091.0
2024-06-06 15:30:00,37.59,37.59,37.43,37.48,107682.0,36.0266,36.0266,35.8733,35.9212,107682.0
2024-06-07 09:30:00,37.07,37.5,37.05,37.37,29139.0,35.5283,35.9404,35.5091,35.8158,29139.0
2024-06-07 10:00:00,37.36,37.55,37.36,37.51,30209.0,35.8062,35.9883,35.8062,35.95,30209.0
2024-06-07 10:30:00,37.53,37.62,37.44,37.44,21941.0,35.9691,36.0554,35.8829,35.8829,21941.0
2024-06-07 11:00:00,37.44,37.44,37.27,37.34,27366.0,35.8829,35.8829,35.72,35.787,27366.0
2024-06-07 11:30:00,37.36,37.4,37.29,37.39,15558.0,35.8062,35.8445,35.7391,35.835,15558.0
2024-06-07 12:00:00,37.39,37.44,37.35,37.44,15708.0,35.835,35.8829,35.7966,35.8829,15708.0
2024-06-07 12:30:00,37.46,37.46,37.32,37.39,17530.0,35.9021,35.9021,35.7679,35.835,17530.0
2024-06-07 13:00:00,37.4,37.46,37.34,37.4,32109.0,35.8445,35.9021,35.787,35.8445,32109.0
2024-06-07 13:30:00,37.39,37.43,37.35,37.42,35136.0,35.835,35.8733,35.7966,35.8637,35136.0
2024-06-07 14:00:00,37.41,37.42,37.26,37.39,29568.0,35.8541,35.8637,35.7104,35.835,29568.0
2024-06-07 14:30:00,37.39,37.43,37.37,37.38,22509.0,35.835,35.8733,35.8158,35.8254,22509.0
2024-06-07 15:00:00,37.37,37.42,37.3,37.42,52609.0,35.8158,35.8637,35.7487,35.8637,52609.0
2024-06-07 15:30:00,37.42,37.47,37.31,37.47,190738.0,35.8637,35.9116,35.7583,35.9116,190738.0
2024-06-10 09:30:00,36.88,36.98,36.57,36.79,35992.0,35.3462,35.442,35.0491,35.2599,35992.0
2024-06-10 10:00:00,36.82,36.87,36.62,36.63,16306.0,35.2887,35.3366,35.097,35.1066,16306.0
2024-06-10 10:30:00,36.62,36.62,36.49,36.5,18378.0,35.097,35.097,34.9724,34.982,18378.0
2024-06-10 11:00:00,36.48,36.72,36.46,36.66,38106.0,34.9628,35.1928,34.9436,35.1353,38106.0
2024-06-10 11:30:00,36.68,36.74,36.58,36.71,19473.0,35.1545,35.212,35.0587,35.1832,19473.0
2024-06-10 12:00:00,36.71,36.73,36.63,36.65,16755.0,35.1832,35.2024,35.1066,35.1257,16755.0
2024-06-10 12:30:00,36.63,36.75,36.62,36.72,13468.0,35.1066,35.2216,35.097,35.1928,13468.0
2024-06-10 13:00:00,36.71,36.8,36.67,36.8,22236.0,35.1832,35.2695,35.1449,35.2695,22236.0
2024-06-10 13:30:00,36.79,36.89,36.79,36.82,23504.0,35.2599,35.3558,35.2599,35.2887,23504.0
2024-06-10 14:00:00,36.81,36.81,36.74,36.77,23260.0,35.2791,35.2791,35.212,35.2407,23260.0
2024-06-10 14:30:00,36.78,36.81,36.73,36.75,24833.0,35.2503,35.2791,35.2024,35.2216,24833.0
2024-06-10 15:00:00,36.75,36.78,36.64,36.75,36744.0,35.2216,35.2503,35.1162,35.2216,36744.0
2024-06-10 15:30:00,36.74,36.74,36.51,36.61,174657.0,35.212,35.212,34.9916,35.0874,174657.0
2024-06-11 09:30:00,36.33,36.45,35.81,35.97,53818.0,34.819,34.9341,34.3207,34.474,53818.0
2024-06-11 10:00:00,35.98,36.14,35.84,36.04,34528.0,34.4836,34.6369,34.3494,34.5411,34528.0
2024-06-11 10:30:00,36.02,36.16,35.98,36.15,75117.0,34.5219,34.6561,34.4836,34.6465,75117.0
2024-06-11 11:00:00,36.17,36.29,36.13,36.21,78364.0,34.6657,34.7807,34.6274,34.704,78364.0
2024-06-11 11:30:00,36.22,36.35,36.21,36.32,30711.0,34.7136,34.8382,34.704,34.8095,30711.0
2024-06-11 12:00:00,36.33,36.36,36.21,36.3,14935.0,34.819,34.8478,34.704,34.7903,14935.0
2024-06-11 12:30:00,36.31,36.46,36.31,36.36,15827.0,34.7999,34.9436,34.7999,34.8478,15827.0
2024-06-11 13:00:00,36.32,36.4,36.25,36.3,17095.0,34.8095,34.8861,34.7424,34.7903,17095.0
2024-06-11 13:30:00,36.31,36.47,36.28,36.47,14016.0,34.7999,34.9532,34.7711,34.9532,14016.0
2024-06-11 14:00:00,36.45,36.55,36.35,36.55,19641.0,34.9341,35.0299,34.8382,35.0299,19641.0
2024-06-11 14:30:00,36.56,36.59,36.41,36.44,19733.0,35.0395,35.0682,34.8957,34.9245,19733.0
2024-06-11 15:00:00,36.46,36.5,36.4,36.48,32548.0,34.9436,34.982,34.8861,34.9628,32548.0
2024-06-11 15:30:00,36.48,36.58,36.29,36.34,249917.0,34.9628,35.0587,34.7807,34.8286,249917.0
2024-06-12 09:30:00,37.5,37.92,37.34,37.56,113353.0,35.9404,36.3429,35.787,35.9979,113353.0
2024-06-12 10:00:00,37.59,37.67,37.45,37.61,35743.0,36.0266,36.1033,35.8925,36.0458,35743.0
2024-06-12 10:30:00,37.62,37.99,37.61,37.95,76705.0,36.0554,36.41,36.0458,36.3717,76705.0
2024-06-12 11:00:00,37.93,37.96,37.67,37.69,112380.0,36.3525,36.3813,36.1033,36.1225,112380.0
2024-06-12 11:30:00,37.68,37.76,37.53,37.7,71661.0,36.1129,36.1896,35.9691,36.1321,71661.0
2024-06-12 12:00:00,37.7,37.8,37.68,37.76,20957.0,36.1321,36.2279,36.1129,36.1896,20957.0
2024-06-12 12:30:00,37.75,37.81,37.73,37.8,17927.0,36.18,36.2375,36.1608,36.2279,17927.0
2024-06-12 13:00:00,37.78,37.88,37.75,37.87,29494.0,36.2087,36.3046,36.18,36.295,29494.0
2024-06-12 13:30:00,37.87,37.92,37.77,37.88,90926.0,36.295,36.3429,36.1992,36.3046,90926.0
2024-06-12 14:00:00,37.87,37.87,37.5,37.59,52755.0,36.295,36.295,35.9404,36.0266,52755.0
2024-06-12 14:30:00,37.62,37.78,37.32,37.57,48933.0,36.0554,36.2087,35.7679,36.0075,48933.0
2024-06-12 15:00:00,37.55,37.62,37.32,37.33,86397.0,35.9883,36.0554,35.7679,35.7775,86397.0
2024-06-12 15:30:00,37.33,37.59,37.3,37.56,267202.0,35.7775,36.0266,35.7487,35.9979,267202.0
2024-06-13 09:30:00,37.45,37.45,37.1,37.25,52022.0,35.8925,35.8925,35.557,35.7008,52022.0
2024-06-13 10:00:00,37.25,37.4,37.16,37.18,32710.0,35.7008,35.8445,35.6145,35.6337,32710.0
2024-06-13 10:30:00,37.18,37.24,37.04,37.21,28903.0,35.6337,35.6912,35.4995,35.6624,28903.0
2024-06-13 11:00:00,37.2,37.21,36.94,37.05,15847.0,35.6529,35.6624,35.4037,35.5091,15847.0
2024-06-13 11:30:00,37.04,37.07,36.99,36.99,13189.0,35.4995,35.5283,35.4516,35.4516,13189.0
2024-06-13 12:00:00,36.99,36.99,36.86,36.91,16742.0,35.4516,35.4516,35.327,35.3749,16742.0
2024-06-13 12:30:00,36.91,37.03,36.91,36.99,17223.0,35.3749,35.4899,35.3749,35.4516,17223.0
2024-06-13 13:00:00,36.98,37.17,36.98,37.14,19447.0,35.442,35.6241,35.442,35.5954,19447.0
2024-06-13 13:30:00,37.15,37.21,37.11,37.15,13364.0,35.6049,35.6624,35.5666,35.6049,13364.0
2024-06-13 14:00:00,37.12,37.23,37.1,37.17,46310.0,35.5762,35.6816,35.557,35.6241,46310.0
2024-06-13 14:30:00,37.17,37.22,37.09,37.1,66238.0,35.6241,35.672,35.5474,35.557,66238.0
2024-06-13 15:00:00,37.09,37.16,37.07,37.11,38623.0,35.5474,35.6145,35.5283,35.5666,38623.0
2024-06-13 15:30:00,37.1,37.13,36.98,36.99,129105.0,35.557,35.5858,35.442,35.4516,129105.0
2024-06-14 09:30:00,36.49,36.82,36.49,36.62,33644.0,34.9724,35.2887,34.9724,35.097,33644.0
2024-06-14 10:00:00,36.56,36.57,36.26,36.46,46169.0,35.0395,35.0491,34.752,34.9436,46169.0
2024-06-14 10:30:00,36.44,36.6,36.39,36.58,16251.0,34.9245,35.0778,34.8766,35.0587,16251.0
2024-06-14 11:00:00,36.6,36.74,36.58,36.71,25499.0,35.0778,35.212,35.0587,35.1832,25499.0
2024-06-14 11:30:00,36.71,36.76,36.59,36.64,19351.0,35.1832,35.2312,35.0682,35.1162,19351.0
2024-06-14 12:00:00,36.63,36.65,36.51,36.52,27998.0,35.1066,35.1257,34.9916,35.0011,27998.0
2024-06-14 12:30:00,36.52,36.69,36.49,36.64,18562.0,35.0011,35.1641,34.9724,35.1162,18562.0
2024-06-14 13:00:00,36.66,36.72,36.53,36.55,12754.0,35.1353,35.1928,35.0107,35.0299,12754.0
2024-06-14 13:30:00,36.53,36.54,36.38,36.38,17922.0,35.0107,35.0203,34.867,34.867,17922.0
2024-06-14 14:00:00,36.36,36.47,36.33,36.44,23357.0,34.8478,34.9532,34.819,34.9245,23357.0
2024-06-14 14:30:00,36.45,36.58,36.43,36.56,27789.0,34.9341,35.0587,34.9149,35.0395,27789.0
2024-06-14 15:00:00,36.54,36.61,36.52,36.57,47870.0,35.0203,35.0874,35.0011,35.0491,47870.0
2024-06-14 15:30:00,36.56,36.62,36.46,36.58,337146.0,35.0395,35.097,34.9436,35.0587,337146.0
2024-06-17 09:30:00,36.58,36.58,36.21,36.49,58402.0,35.0587,35.0587,34.704,34.9724,58402.0
2024-06-17 10:00:00,36.52,36.54,36.44,36.46,16024.0,35.0011,35.0203,34.9245,34.9436,16024.0
2024-06-17 10:30:00,36.44,36.47,36.39,36.45,13032.0,34.9245,34.9532,34.8766,34.9341,13032.0
2024-06-17 11:00:00,36.46,36.54,36.41,36.54,13471.0,34.9436,35.0203,34.8957,35.0203,13471.0
2024-06-17 11:30:00,36.54,36.57,36.48,36.5,26866.0,35.0203,35.0491,34.9628,34.982,26866.0
2024-06-17 12:00:00,36.5,36.65,36.5,36.65,18822.0,34.982,35.1257,34.982,35.1257,18822.0
2024-06-17 12:30:00,36.65,36.71,36.62,36.67,15507.0,35.1257,35.1832,35.097,35.1449,15507.0
2024-06-17 13:00:00,36.66,36.74,36.65,36.68,19787.0,35.1353,35.212,35.1257,35.1545,19787.0
2024-06-17 13:30:00,36.69,36.82,36.67,36.77,21723.0,35.1641,35.2887,35.1449,35.2407,21723.0
2024-06-17 14:00:00,36.76,36.88,36.75,36.83,20804.0,35.2312,35.3462,35.2216,35.2983,20804.0
2024-06-17 14:30:00,36.84,36.88,36.81,36.86,18489.0,35.3078,35.3462,35.2791,35.327,18489.0
2024-06-17 15:00:00,36.84,36.97,36.81,36.96,23835.0,35.3078,35.4324,35.2791,35.4228,23835.0
2024-06-17 15:30:00,36.95,37.27,36.92,37.26,176460.0,35.4133,35.72,35.3845,35.7104,176460.0
2024-06-18 09:30:00,37.0,37.39,36.95,37.34,36224.0,35.4612,35.835,35.4133,35.787,36224.0
2024-06-18 10:00:00,37.26,37.33,37.19,37.29,24997.0,35.7104,35.7775,35.6433,35.7391,24997.0
2024-06-18 10:30:00,37.26,37.3,37.12,37.17,22980.0,35.7104,35.7487,35.5762,35.6241,22980.0
2024-06-18 11:00:00,37.16,37.29,37.12,37.23,26869.0,35.6145,35.7391,35.5762,35.6816,26869.0
2024-06-18 11:30:00,37.22,37.41,37.21,37.41,17459.0,35.672,35.8541,35.6624,35.8541,17459.0
2024-06-18 12:00:00,37.41,37.51,37.29,37.33,42734.0,35.8541,35.95,35.7391,35.7775,42734.0
2024-06-18 12:30:00,37.32,37.32,37.17,37.17,14331.0,35.7679,35.7679,35.6241,35.6241,14331.0
2024-06-18 13:00:00,37.18,37.24,37.17,37.21,18610.0,35.6337,35.6912,35.6241,35.6624,18610.0
2024-06-18 13:30:00,37.2,37.3,37.18,37.29,13058.0,35.6529,35.7487,35.6337,35.7391,13058.0
2024-06-18 14:00:00,37.28,37.32,37.21,37.24,29947.0,35.7295,35.7679,35.6624,35.6912,29947.0
2024-06-18 14:30:00,37.25,37.31,37.22,37.25,13617.0,35.7008,35.7583,35.672,35.7008,13617.0
2024-06-18 15:00:00,37.24,37.24,37.09,37.11,18597.0,35.6912,35.6912,35.5474,35.5666,18597.0
2024-06-18 15:30:00,37.1,37.26,37.08,37.18,157519.0,35.557,35.7104,35.5379,35.6337,157519.0
2024-06-20 09:30:00,36.63,36.9,36.48,36.78,33355.0,35.4679,35.7293,35.3227,35.6131,33355.0
2024-06-20 10:00:00,36.8,36.95,36.77,36.81,49870.0,35.6325,35.7778,35.6035,35.6422,49870.0
2024-06-20 10:30:00,36.81,36.84,36.58,36.7,49160.0,35.6422,35.6712,35.4195,35.5357,49160.0
2024-06-20 11:00:00,36.7,36.75,36.58,36.59,88332.0,35.5357,35.5841,35.4195,35.4292,88332.0
2024-06-20 11:30:00,36.61,36.67,36.56,36.56,48207.0,35.4485,35.5066,35.4001,35.4001,48207.0
2024-06-20 12:00:00,36.55,36.66,36.54,36.58,23984.0,35.3904,35.497,35.3808,35.4195,23984.0
2024-06-20 12:30:00,36.57,36.78,36.53,36.74,33023.0,35.4098,35.6131,35.3711,35.5744,33023.0
2024-06-20 13:00:00,36.74,36.75,36.66,36.73,25457.0,35.5744,35.5841,35.497,35.5647,25457.0
2024-06-20 13:30:00,36.74,36.85,36.72,36.79,28221.0,35.5744,35.6809,35.5551,35.6228,28221.0
2024-06-20 14:00:00,36.81,36.91,36.8,36.91,16766.0,35.6422,35.739,35.6325,35.739,16766.0
2024-06-20 14:30:00,36.92,37.01,36.85,36.99,24004.0,35.7487,35.8359,35.6809,35.8165,24004.0
2024-06-20 15:00:00,37.0,37.01,36.9,36.96,31003.0,35.8262,35.8359,35.7293,35.7874,31003.0
2024-06-20 15:30:00,36.96,37.05,36.87,36.93,148274.0,35.7874,35.8746,35.7003,35.7584,148274.0
2024-06-21 09:30:00,36.72,37.08,36.6,36.91,108490.0,35.5551,35.9036,35.4389,35.739,108490.0
2024-06-21 10:00:00,36.89,37.31,36.86,37.29,107036.0,35.7197,36.1263,35.6906,36.107,107036.0
2024-06-21 10:30:00,37.28,37.41,37.18,37.37,70880.0,36.0973,36.2232,36.0005,36.1844,70880.0
2024-06-21 11:00:00,37.36,37.46,37.26,37.32,62577.0,36.1747,36.2716,36.0779,36.136,62577.0
2024-06-21 11:30:00,37.33,37.41,37.15,37.16,142670.0,36.1457,36.2232,35.9714,35.9811,142670.0
2024-06-21 12:00:00,37.15,37.3,37.1,37.26,47487.0,35.9714,36.1167,35.923,36.0779,47487.0
2024-06-21 12:30:00,37.26,37.36,37.22,37.31,43420.0,36.0779,36.1747,36.0392,36.1263,43420.0
2024-06-21 13:00:00,37.31,37.44,37.29,37.3,63836.0,36.1263,36.2522,36.107,36.1167,63836.0
2024-06-21 13:30:00,37.3,37.46,37.28,37.45,42745.0,36.1167,36.2716,36.0973,36.2619,42745.0
2024-06-21 14:00:00,37.42,37.42,37.28,37.34,21195.0,36.2328,36.2328,36.0973,36.1554,21195.0
2024-06-21 14:30:00,37.33,37.33,37.26,37.3,17861.0,36.1457,36.1457,36.0779,36.1167,17861.0
2024-06-21 15:00:00,37.29,37.41,37.29,37.33,41271.0,36.107,36.2232,36.107,36.1457,41271.0
2024-06-21 15:30:00,37.33,37.4,37.29,37.36,215673.0,36.1457,36.2135,36.107,36.1747,215673.0
2024-06-24 09:30:00,38.35,38.73,37.88,38.2,105583.0,37.1333,37.5013,36.6782,36.9881,105583.0
2024-06-24 10:00:00,38.2,38.54,38.05,38.54,78771.0,36.9881,37.3173,36.8429,37.3173,78771.0
2024-06-24 10:30:00,38.55,38.87,38.51,38.84,89089.0,37.327,37.6368,37.2883,37.6078,89089.0
2024-06-24 11:00:00,38.81,38.82,38.52,38.79,119363.0,37.5787,37.5884,37.2979,37.5594,119363.0
2024-06-24 11:30:00,38.8,38.82,38.57,38.63,45293.0,37.5691,37.5884,37.3464,37.4045,45293.0
2024-06-24 12:00:00,38.63,38.72,38.56,38.7,48929.0,37.4045,37.4916,37.3367,37.4722,48929.0
2024-06-24 12:30:00,38.72,38.74,38.68,38.7,18153.0,37.4916,37.511,37.4529,37.4722,18153.0
2024-06-24 13:00:00,38.7,38.78,38.66,38.75,38730.0,37.4722,37.5497,37.4335,37.5206,38730.0
2024-06-24 13:30:00,38.75,38.8,38.64,38.64,76258.0,37.5206,37.5691,37.4141,37.4141,76258.0
2024-06-24 14:00:00,38.64,38.66,38.54,38.55,71389.0,37.4141,37.4335,37.3173,37.327,71389.0
2024-06-24 14:30:00,38.56,38.63,38.52,38.6,112171.0,37.3367,37.4045,37.2979,37.3754,112171.0
2024-06-24 15:00:00,38.59,38.82,38.55,38.58,100230.0,37.3657,37.5884,37.327,37.356,100230.0
2024-06-24 15:30:00,38.57,38.6,38.37,38.38,167837.0,37.3464,37.3754,37.1527,37.1624,167837.0
2024-06-25 09:30:00,37.94,38.33,37.94,38.0,36361.0,36.7363,37.114,36.7363,36.7944,36361.0
2024-06-25 10:00:00,38.03,38.06,37.94,37.95,30753.0,36.8235,36.8525,36.7363,36.746,30753.0
2024-06-25 10:30:00,37.96,38.0,37.83,38.0,63808.0,36.7557,36.7944,36.6298,36.7944,63808.0
2024-06-25 11:00:00,38.01,38.02,37.83,37.84,69040.0,36.8041,36.8138,36.6298,36.6395,69040.0
2024-06-25 11:30:00,37.84,37.98,37.84,37.87,35298.0,36.6395,36.7751,36.6395,36.6686,35298.0
2024-06-25 12:00:00,37.87,37.94,37.82,37.9,27439.0,36.6686,36.7363,36.6202,36.6976,27439.0
2024-06-25 12:30:00,37.89,37.99,37.82,37.98,26316.0,36.6879,36.7848,36.6202,36.7751,26316.0
2024-06-25 13:00:00,37.99,38.08,37.98,38.08,17735.0,36.7848,36.8719,36.7751,36.8719,17735.0
2024-06-25 13:30:00,38.08,38.13,38.03,38.05,27887.0,36.8719,36.9203,36.8235,36.8429,27887.0
2024-06-25 14:00:00,38.05,38.11,38.03,38.06,16229.0,36.8429,36.901,36.8235,36.8525,16229.0
2024-06-25 14:30:00,38.07,38.08,37.96,37.96,14330.0,36.8622,36.8719,36.7557,36.7557,14330.0
2024-06-25 15:00:00,37.97,37.98,37.91,37.95,22890.0,36.7654,36.7751,36.7073,36.746,22890.0
2024-06-25 15:30:00,37.95,38.02,37.82,37.86,231135.0,36.746,36.8138,36.6202,36.6589,231135.0
2024-06-26 09:30:00,37.65,37.68,37.53,37.6,8094.0,36.4555,36.4846,36.3394,36.4071,8094.0
2024-06-26 10:00:00,37.59,37.65,37.51,37.59,33069.0,36.3975,36.4555,36.32,36.3975,33069.0
2024-06-26 10:30:00,37.59,37.66,37.5,37.65,20406.0,36.3975,36.4652,36.3103,36.4555,20406.0
2024-06-26 11:00:00,37.67,37.74,37.63,37.73,13393.0,36.4749,36.5427,36.4362,36.533,13393.0
2024-06-26 11:30:00,37.72,37.85,37.72,37.81,12539.0,36.5233,36.6492,36.5233,36.6105,12539.0
2024-06-26 12:00:00,37.82,37.82,37.68,37.69,19032.0,36.6202,36.6202,36.4846,36.4943,19032.0
2024-06-26 12:30:00,37.69,37.69,37.61,37.66,16828.0,36.4943,36.4943,36.4168,36.4652,16828.0
2024-06-26 13:00:00,37.65,37.67,37.6,37.62,18699.0,36.4555,36.4749,36.4071,36.4265,18699.0
2024-06-26 13:30:00,37.62,37.67,37.6,37.65,22834.0,36.4265,36.4749,36.4071,36.4555,22834.0
2024-06-26 14:00:00,37.65,37.72,37.63,37.68,25106.0,36.4555,36.5233,36.4362,36.4846,25106.0
2024-06-26 14:30:00,37.68,37.79,37.67,37.79,21585.0,36.4846,36.5911,36.4749,36.5911,21585.0
2024-06-26 15:00:00,37.79,37.92,37.79,37.89,57485.0,36.5911,36.717,36.5911,36.6879,57485.0
2024-06-26 15:30:00,37.88,37.89,37.63,37.7,238286.0,36.6782,36.6879,36.4362,36.504,238286.0
2024-06-27 09:30:00,37.55,37.78,37.3,37.66,16081.0,36.3587,36.5814,36.1167,36.4652,16081.0
2024-06-27 10:00:00,37.64,37.76,37.63,37.72,40502.0,36.4459,36.5621,36.4362,36.5233,40502.0
2024-06-27 10:30:00,37.72,37.87,37.72,37.77,28642.0,36.5233,36.6686,36.5233,36.5717,28642.0
2024-06-27 11:00:00,37.76,37.85,37.69,37.8,19308.0,36.5621,36.6492,36.4943,36.6008,19308.0
2024-06-27 11:30:00,37.76,37.86,37.74,37.83,17353.0,36.5621,36.6589,36.5427,36.6298,17353.0
2024-06-27 12:00:00,37.82,37.88,37.73,37.83,9167.0,36.6202,36.6782,36.533,36.6298,9167.0
2024-06-27 12:30:00,37.83,37.88,37.79,37.85,14548.0,36.6298,36.6782,36.5911,36.6492,14548.0
2024-06-27 13:00:00,37.85,37.9,37.85,37.86,9397.0,36.6492,36.6976,36.6492,36.6589,9397.0
2024-06-27 13:30:00,37.85,37.9,37.82,37.82,16252.0,36.6492,36.6976,36.6202,36.6202,16252.0
2024-06-27 14:00:00,37.8,37.81,37.71,37.72,21021.0,36.6008,36.6105,36.5136,36.5233,21021.0
2024-06-27 14:30:00,37.72,37.72,37.61,37.66,25196.0,36.5233,36.5233,36.4168,36.4652,25196.0
2024-06-27 15:00:00,37.66,37.79,37.66,37.79,24180.0,36.4652,36.5911,36.4652,36.5911,24180.0
2024-06-27 15:30:00,37.79,38.0,37.76,37.97,163462.0,36.5911,36.7944,36.5621,36.7654,163462.0
2024-06-28 09:30:00,38.26,38.96,38.26,38.82,64144.0,37.0462,37.724,37.0462,37.5884,64144.0
2024-06-28 10:00:00,38.86,39.36,38.86,39.27,47048.0,37.6272,38.1113,37.6272,38.0242,47048.0
2024-06-28 10:30:00,39.3,39.84,39.3,39.72,170898.0,38.0532,38.5761,38.0532,38.4599,170898.0
2024-06-28 11:00:00,39.73,39.73,39.51,39.66,59208.0,38.4696,38.4696,38.2565,38.4018,59208.0
2024-06-28 11:30:00,39.66,39.77,39.59,39.65,66562.0,38.4018,38.5083,38.334,38.3921,66562.0
2024-06-28 12:00:00,39.65,39.83,39.57,39.81,36796.0,38.3921,38.5664,38.3146,38.547,36796.0
2024-06-28 12:30:00,39.81,39.88,39.68,39.69,61370.0,38.547,38.6148,38.4211,38.4308,61370.0
2024-06-28 13:00:00,39.67,39.87,39.61,39.8,49046.0,38.4115,38.6051,38.3534,38.5373,49046.0
2024-06-28 13:30:00,39.78,39.88,39.74,39.85,28478.0,38.518,38.6148,38.4792,38.5858,28478.0
2024-06-28 14:00:00,39.86,40.18,39.85,40.1,149307.0,38.5954,38.9053,38.5858,38.8278,149307.0
2024-06-28 14:30:00,40.09,40.12,39.85,39.85,61644.0,38.8181,38.8472,38.5858,38.5858,61644.0
2024-06-28 15:00:00,39.84,39.93,39.73,39.88,86281.0,38.5761,38.6632,38.4696,38.6148,86281.0
2024-06-28 15:30:00,39.88,40.25,39.73,40.25,409713.0,38.6148,38.9731,38.4696,38.9731,409713.0
2024-07-01 09:30:00,40.23,40.71,40.23,40.66,64726.0,38.9537,39.4185,38.9537,39.3701,64726.0
2024-07-01 10:00:00,40.66,40.91,40.22,40.22,56915.0,39.3701,39.6121,38.944,38.944,56915.0
2024-07-01 10:30:00,40.23,40.24,40.03,40.12,63556.0,38.9537,38.9634,38.76,38.8472,63556.0
2024-07-01 11:00:00,40.12,40.2,39.92,39.95,34938.0,38.8472,38.9246,38.6535,38.6826,34938.0
2024-07-01 11:30:00,39.96,40.3,39.93,40.29,35348.0,38.6923,39.0215,38.6632,39.0118,35348.0
2024-07-01 12:00:00,40.27,40.28,40.15,40.16,36167.0,38.9924,39.0021,38.8762,38.8859,36167.0
2024-07-01 12:30:00,40.16,40.23,40.08,40.21,35249.0,38.8859,38.9537,38.8085,38.9343,35249.0
2024-07-01 13:00:00,40.22,40.36,40.21,40.32,105919.0,38.944,39.0796,38.9343,39.0408,105919.0
2024-07-01 13:30:00,40.31,40.39,40.26,40.33,61045.0,39.0312,39.1086,38.9827,39.0505,61045.0
2024-07-01 14:00:00,40.33,40.43,40.33,40.37,56004.0,39.0505,39.1474,39.0505,39.0893,56004.0
2024-07-01 14:30:00,40.37,40.43,40.31,40.43,49302.0,39.0893,39.1474,39.0312,39.1474,49302.0
2024-07-01 15:00:00,40.42,40.51,40.33,40.47,112690.0,39.1377,39.2248,39.0505,39.1861,112690.0
2024-07-01 15:30:00,40.48,40.58,40.45,40.51,396688.0,39.1958,39.2926,39.1667,39.2248,396688.0
2024-07-02 09:30:00,40.5,41.1,40.42,40.92,79133.0,39.2151,39.7961,39.1377,39.6218,79133.0
2024-07-02 10:00:00,40.9,40.92,40.55,40.58,30103.0,39.6024,39.6218,39.2635,39.2926,30103.0
2024-07-02 10:30:00,40.57,40.69,40.54,40.64,21943.0,39.2829,39.3991,39.2539,39.3507,21943.0
2024-07-02 11:00:00,40.64,40.75,40.6,40.74,114352.0,39.3507,39.4572,39.312,39.4475,114352.0
2024-07-02 11:30:00,40.74,40.88,40.73,40.84,60976.0,39.4475,39.5831,39.4378,39.5443,60976.0
2024-07-02 12:00:00,40.82,40.9,40.79,40.87,24327.0,39.525,39.6024,39.4959,39.5734,24327.0
2024-07-02 12:30:00,40.86,40.89,40.79,40.8,19463.0,39.5637,39.5928,39.4959,39.5056,19463.0
2024-07-02 13:00:00,40.8,40.94,40.8,40.86,18812.0,39.5056,39.6412,39.5056,39.5637,18812.0
2024-07-02 13:30:00,40.86,40.86,40.79,40.82,22869.0,39.5637,39.5637,39.4959,39.525,22869.0
2024-07-02 14:00:00,40.79,40.93,40.77,40.91,20721.0,39.4959,39.6315,39.4766,39.6121,20721.0
2024-07-02 14:30:00,40.87,40.94,40.84,40.91,44554.0,39.5734,39.6412,39.5443,39.6121,44554.0
2024-07-02 15:00:00,40.9,40.92,40.82,40.88,112990.0,39.6024,39.6218,39.525,39.5831,112990.0
2024-07-02 15:30:00,40.88,41.02,40.88,40.94,266879.0,39.5831,39.7186,39.5831,39.6412,266879.0
2024-07-03 09:30:00,40.99,40.99,40.63,40.81,49688.0,39.6896,39.6896,39.341,39.5153,49688.0
2024-07-03 10:00:00,40.88,41.15,40.83,41.07,104033.0,39.5831,39.8445,39.5347,39.767,104033.0
2024-07-03 10:30:00,41.06,41.1,40.55,40.61,97002.0,39.7574,39.7961,39.2635,39.3216,97002.0
2024-07-03 11:00:00,40.59,40.67,40.49,40.49,41362.0,39.3023,39.3797,39.2054,39.2054,41362.0
2024-07-03 11:30:00,40.48,40.5,40.35,40.36,56096.0,39.1958,39.2151,39.0699,39.0796,56096.0
2024-07-03 12:00:00,40.35,40.4,40.25,40.35,76791.0,39.0699,39.1183,38.9731,39.0699,76791.0
2024-07-03 12:30:00,40.36,40.47,40.32,40.36,359549.0,39.0796,39.1861,39.0408,39.0796,359549.0
2024-07-05 09:30:00,40.23,40.39,39.99,40.12,36184.0,38.9537,39.1086,38.7213,38.8472,36184.0
2024-07-05 10:00:00,40.12,40.27,39.99,40.07,23459.0,38.8472,38.9924,38.7213,38.7988,23459.0
2024-07-05 10:30:00,40.09,40.17,40.06,40.07,24125.0,38.8181,38.8956,38.7891,38.7988,24125.0
2024-07-05 11:00:00,40.08,40.11,39.86,39.95,26074.0,38.8085,38.8375,38.5954,38.6826,26074.0
2024-07-05 11:30:00,39.92,39.95,39.8,39.8,61681.0,38.6535,38.6826,38.5373,38.5373,61681.0
2024-07-05 12:00:00,39.83,39.94,39.63,39.67,109410.0,38.5664,38.6729,38.3727,38.4115,109410.0
2024-07-05 12:30:00,39.71,39.72,39.64,39.7,13601.0,38.4502,38.4599,38.3824,38.4405,13601.0
2024-07-05 13:00:00,39.71,39.71,39.59,39.63,25981.0,38.4502,38.4502,38.334,38.3727,25981.0
2024-07-05 13:30:00,39.63,39.86,39.62,39.85,25467.0,38.3727,38.5954,38.363,38.5858,25467.0
2024-07-05 14:00:00,39.84,39.87,39.7,39.73,20692.0,38.5761,38.6051,38.4405,38.4696,20692.0
2024-07-05 14:30:00,39.73,39.74,39.57,39.6,56500.0,38.4696,38.4792,38.3146,38.3437,56500.0
2024-07-05 15:00:00,39.62,39.62,39.46,39.49,38070.0,38.363,38.363,38.2081,38.2372,38070.0
2024-07-05 15:30:00,39.48,39.76,39.41,39.5,226419.0,38.2275,38.4986,38.1597,38.2469,226419.0
2024-07-08 09:30:00,39.91,40.11,39.85,39.88,23662.0,38.6438,38.8375,38.5858,38.6148,23662.0
2024-07-08 10:00:00,39.86,40.05,39.82,39.91,80490.0,38.5954,38.7794,38.5567,38.6438,80490.0
2024-07-08 10:30:00,39.9,40.1,39.86,39.89,107232.0,38.6342,38.8278,38.5954,38.6245,107232.0
2024-07-08 11:00:00,39.85,39.85,39.55,39.55,47436.0,38.5858,38.5858,38.2953,38.2953,47436.0
2024-07-08 11:30:00,39.55,39.55,39.38,39.4,88049.0,38.2953,38.2953,38.1307,38.15,88049.0
2024-07-08 12:00:00,39.39,39.43,39.3,39.41,40788.0,38.1403,38.1791,38.0532,38.1597,40788.0
2024-07-08 12:30:00,39.4,39.43,39.31,39.42,59862.0,38.15,38.1791,38.0629,38.1694,59862.0
2024-07-08 13:00:00,39.42,39.44,39.3,39.34,104078.0,38.1694,38.1888,38.0532,38.0919,104078.0
2024-07-08 13:30:00,39.33,39.45,39.3,39.43,37862.0,38.0822,38.1984,38.0532,38.1791,37862.0
2024-07-08 14:00:00,39.42,39.44,39.29,39.31,62086.0,38.1694,38.1888,38.0435,38.0629,62086.0
2024-07-08 14:30:00,39.34,39.41,39.26,39.38,30113.0,38.0919,38.1597,38.0145,38.1307,30113.0
2024-07-08 15:00:00,39.37,39.63,39.35,39.51,95251.0,38.121,38.3727,38.1016,38.2565,95251.0
2024-07-08 15:30:00,39.5,39.51,39.31,39.31,255702.0,38.2469,38.2565,38.0629,38.0629,255702.0
2024-07-09 09:30:00,39.12,39.32,38.91,39.24,61336.0,37.8789,38.0726,37.6756,37.9951,61336.0
2024-07-09 10:00:00,39.23,39.42,39.13,39.23,63975.0,37.9854,38.1694,37.8886,37.9854,63975.0
2024-07-09 10:30:00,39.2,39.34,39.13,39.29,71516.0,37.9564,38.0919,37.8886,38.0435,71516.0
2024-07-09 11:00:00,39.29,39.46,39.29,39.42,160784.0,38.0435,38.2081,38.0435,38.1694,160784.0
2024-07-09 11:30:00,39.45,39.63,39.42,39.63,125823.0,38.1984,38.3727,38.1694,38.3727,125823.0
2024-07-09 12:00:00,39.63,39.75,39.62,39.73,59147.0,38.3727,38.4889,38.363,38.4696,59147.0
2024-07-09 12:30:00,39.71,39.86,39.71,39.84,23199.0,38.4502,38.5954,38.4502,38.5761,23199.0
2024-07-09 13:00:00,39.84,40.18,39.84,40.07,39043.0,38.5761,38.9053,38.5761,38.7988,39043.0
2024-07-09 13:30:00,40.07,40.14,39.99,40.0,29178.0,38.7988,38.8666,38.7213,38.731,29178.0
2024-07-09 14:00:00,39.99,39.99,39.8,39.8,74269.0,38.7213,38.7213,38.5373,38.5373,74269.0
2024-07-09 14:30:00,39.79,39.85,39.72,39.73,42485.0,38.5277,38.5858,38.4599,38.4696,42485.0
2024-07-09 15:00:00,39.73,39.84,39.64,39.82,153992.0,38.4696,38.5761,38.3824,38.5567,153992.0
2024-07-09 15:30:00,39.84,39.89,39.69,39.87,470553.0,38.5761,38.6245,38.4308,38.6051,470553.0
2024-07-10 09:30:00,39.87,40.12,39.74,39.8,125559.0,38.6051,38.8472,38.4792,38.5373,125559.0
2024-07-10 10:00:00,39.84,39.98,39.81,39.89,77819.0,38.5761,38.7116,38.547,38.6245,77819.0
2024-07-10 10:30:00,39.87,40.15,39.85,40.12,56418.0,38.6051,38.8762,38.5858,38.8472,56418.0
2024-07-10 11:00:00,40.12,40.43,40.07,40.36,97956.0,38.8472,39.1474,38.7988,39.0796,97956.0
2024-07-10 11:30:00,40.38,40.41,40.26,40.37,61080.0,39.0989,39.128,38.9827,39.0893,61080.0
2024-07-10 12:00:00,40.37,40.43,40.28,40.28,61811.0,39.0893,39.1474,39.0021,39.0021,61811.0
2024-07-10 12:30:00,40.26,40.31,40.18,40.26,85890.0,38.9827,39.0312,38.9053,38.9827,85890.0
2024-07-10 13:00:00,40.26,40.44,40.25,40.42,55629.0,38.9827,39.157,38.9731,39.1377,55629.0
2024-07-10 13:30:00,40.42,40.56,40.37,40.49,56125.0,39.1377,39.2732,39.0893,39.2054,56125.0
2024-07-10 14:00:00,40.5,40.64,40.46,40.64,64992.0,39.2151,39.3507,39.1764,39.3507,64992.0
2024-07-10 14:30:00,40.63,40.77,40.62,40.69,104864.0,39.341,39.4766,39.3313,39.3991,104864.0
2024-07-10 15:00:00,40.69,40.73,40.62,40.66,108179.0,39.3991,39.4378,39.3313,39.3701,108179.0
2024-07-10 15:30:00,40.65,40.86,40.6,40.68,246187.0,39.3604,39.5637,39.312,39.3894,246187.0
2024-07-11 09:30:00,41.19,41.59,41.1,41.55,145368.0,39.8832,40.2705,39.7961,40.2318,145368.0
2024-07-11 10:00:00,41.55,42.08,41.55,41.94,69607.0,40.2318,40.745,40.2318,40.6094,69607.0
2024-07-11 10:30:00,41.93,42.08,41.79,42.05,72359.0,40.5998,40.745,40.4642,40.716,72359.0
2024-07-11 11:00:00,42.03,42.2,41.92,42.2,85002.0,40.6966,40.8612,40.5901,40.8612,85002.0
2024-07-11 11:30:00,42.21,42.3,42.1,42.1,152963.0,40.8709,40.958,40.7644,40.7644,152963.0
2024-07-11 12:00:00,42.1,42.16,42.0,42.1,53312.0,40.7644,40.8225,40.6675,40.7644,53312.0
2024-07-11 12:30:00,42.1,42.26,42.09,42.22,176006.0,40.7644,40.9193,40.7547,40.8806,176006.0
2024-07-11 13:00:00,42.25,42.44,42.22,42.37,61596.0,40.9096,41.0936,40.8806,41.0258,61596.0
2024-07-11 13:30:00,42.37,42.48,42.32,42.44,107305.0,41.0258,41.1323,40.9774,41.0936,107305.0
2024-07-11 14:00:00,42.45,42.56,42.39,42.49,131238.0,41.1033,41.2098,41.0452,41.142,131238.0
2024-07-11 14:30:00,42.49,42.61,42.47,42.49,48334.0,41.142,41.2582,41.1226,41.142,48334.0
2024-07-11 15:00:00,42.49,42.56,42.41,42.47,75161.0,41.142,41.2098,41.0645,41.1226,75161.0
2024-07-11 15:30:00,42.47,42.64,42.4,42.4,317316.0,41.1226,41.2872,41.0549,41.0549,317316.0
2024-07-12 09:30:00,42.46,42.57,42.04,42.3,75715.0,41.1129,41.2195,40.7063,40.958,75715.0
2024-07-12 10:00:00,42.35,42.78,42.33,42.68,95061.0,41.0064,41.4228,40.9871,41.326,95061.0
2024-07-12 10:30:00,42.67,42.69,42.37,42.6,41696.0,41.3163,41.3357,41.0258,41.2485,41696.0
2024-07-12 11:00:00,42.61,42.74,42.56,42.69,24385.0,41.2582,41.3841,41.2098,41.3357,24385.0
2024-07-12 11:30:00,42.68,42.76,42.57,42.67,79930.0,41.326,41.4034,41.2195,41.3163,79930.0
2024-07-12 12:00:00,42.66,42.71,42.61,42.61,36859.0,41.3066,41.355,41.2582,41.2582,36859.0
2024-07-12 12:30:00,42.61,42.64,42.53,42.62,41658.0,41.2582,41.2872,41.1807,41.2679,41658.0
2024-07-12 13:00:00,42.62,42.75,42.61,42.73,63979.0,41.2679,41.3937,41.2582,41.3744,63979.0
2024-07-12 13:30:00,42.72,42.75,42.61,42.62,64248.0,41.3647,41.3937,41.2582,41.2679,64248.0
2024-07-12 14:00:00,42.62,42.75,42.59,42.74,43844.0,41.2679,41.3937,41.2388,41.3841,43844.0
2024-07-12 14:30:00,42.74,42.8,42.68,42.78,48941.0,41.3841,41.4422,41.326,41.4228,48941.0
2024-07-12 15:00:00,42.78,42.83,42.72,42.83,87805.0,41.4228,41.4712,41.3647,41.4712,87805.0
2024-07-12 15:30:00,42.84,42.87,42.51,42.56,275240.0,41.4809,41.5099,41.1614,41.2098,275240.0
2024-07-15 09:30:00,43.0,43.51,42.89,43.37,205709.0,41.6358,42.1296,41.5293,41.9941,205709.0
2024-07-15 10:00:00,43.39,43.77,43.39,43.74,59638.0,42.0134,42.3814,42.0134,42.3523,59638.0
2024-07-15 10:30:00,43.73,43.81,43.58,43.72,51089.0,42.3427,42.4201,42.1974,42.333,51089.0
2024-07-15 11:00:00,43.71,44.1,43.71,44.06,81030.0,42.3233,42.7009,42.3233,42.6622,81030.0
2024-07-15 11:30:00,44.09,44.29,44.07,44.28,25043.0,42.6912,42.8849,42.6719,42.8752,25043.0
2024-07-15 12:00:00,44.27,44.38,44.22,44.33,35124.0,42.8655,42.972,42.8171,42.9236,35124.0
2024-07-15 12:30:00,44.33,44.33,43.9,44.05,52891.0,42.9236,42.9236,42.5073,42.6525,52891.0
2024-07-15 13:00:00,44.06,44.11,44.0,44.03,18217.0,42.6622,42.7106,42.6041,42.6331,18217.0
2024-07-15 13:30:00,44.02,44.09,43.92,44.02,33500.0,42.6235,42.6912,42.5266,42.6235,33500.0
2024-07-15 14:00:00,44.03,44.11,43.94,44.0,67926.0,42.6331,42.7106,42.546,42.6041,67926.0
2024-07-15 14:30:00,44.01,44.07,43.84,43.93,42913.0,42.6138,42.6719,42.4492,42.5363,42913.0
2024-07-15 15:00:00,43.92,43.98,43.89,43.91,74061.0,42.5266,42.5847,42.4976,42.5169,74061.0
2024-07-15 15:30:00,43.91,43.94,43.8,43.91,166786.0,42.5169,42.546,42.4104,42.5169,166786.0
2024-07-16 09:30:00,44.31,45.11,44.09,45.09,71184.0,42.9043,43.6789,42.6912,43.6595,71184.0
2024-07-16 10:00:00,45.09,45.45,44.93,45.39,59263.0,43.6595,44.0081,43.5046,43.95,59263.0
2024-07-16 10:30:00,45.4,45.46,45.22,45.28,87062.0,43.9597,44.0178,43.7854,43.8435,87062.0
2024-07-16 11:00:00,45.27,45.32,45.15,45.22,83924.0,43.8338,43.8822,43.7176,43.7854,83924.0
2024-07-16 11:30:00,45.2,45.21,44.97,45.1,43810.0,43.766,43.7757,43.5433,43.6692,43810.0
2024-07-16 12:00:00,45.1,45.35,45.09,45.24,87530.0,43.6692,43.9113,43.6595,43.8048,87530.0
2024-07-16 12:30:00,45.24,45.35,45.23,45.3,26711.0,43.8048,43.9113,43.7951,43.8628,26711.0
2024-07-16 13:00:00,45.3,45.37,45.18,45.21,31538.0,43.8628,43.9306,43.7467,43.7757,31538.0
2024-07-16 13:30:00,45.21,45.35,45.19,45.3,23484.0,43.7757,43.9113,43.7563,43.8628,23484.0
2024-07-16 14:00:00,45.31,45.58,45.31,45.5,50114.0,43.8725,44.134,43.8725,44.0565,50114.0
2024-07-16 14:30:00,45.5,45.55,45.46,45.52,60198.0,44.0565,44.1049,44.0178,44.0759,60198.0
2024-07-16 15:00:00,45.52,45.64,45.48,45.52,82989.0,44.0759,44.1921,44.0371,44.0759,82989.0
2024-07-16 15:30:00,45.51,45.56,45.43,45.43,329716.0,44.0662,44.1146,43.9887,43.9887,329716.0
2024-07-17 09:30:00,44.74,46.22,44.74,46.19,139085.0,43.3206,44.7537,43.3206,44.7246,139085.0
2024-07-17 10:00:00,46.18,46.2,45.94,46.19,101799.0,44.7149,44.7343,44.4825,44.7246,101799.0
2024-07-17 10:30:00,46.17,46.27,45.83,45.9,87134.0,44.7052,44.8021,44.376,44.4438,87134.0
2024-07-17 11:00:00,45.9,46.14,45.82,45.99,55469.0,44.4438,44.6762,44.3664,44.531,55469.0
2024-07-17 11:30:00,45.98,46.15,45.98,46.05,44421.0,44.5213,44.6859,44.5213,44.5891,44421.0
2024-07-17 12:00:00,46.05,46.06,45.78,45.87,119920.0,44.5891,44.5987,44.3276,44.4148,119920.0
2024-07-17 12:30:00,45.87,45.99,45.73,45.81,101048.0,44.4148,44.531,44.2792,44.3567,101048.0
2024-07-17 13:00:00,45.8,45.8,45.4,45.58,179080.0,44.347,44.347,43.9597,44.134,179080.0
2024-07-17 13:30:00,45.57,45.59,45.46,45.52,159884.0,44.1243,44.1436,44.0178,44.0759,159884.0
2024-07-17 14:00:00,45.52,45.65,45.45,45.5,86941.0,44.0759,44.2017,44.0081,44.0565,86941.0
2024-07-17 14:30:00,45.5,45.71,45.48,45.58,126262.0,44.0565,44.2598,44.0371,44.134,126262.0
2024-07-17 15:00:00,45.57,45.76,45.57,45.76,127082.0,44.1243,44.3083,44.1243,44.3083,127082.0
2024-07-17 15:30:00,45.76,45.78,45.39,45.48,642659.0,44.3083,44.3276,43.95,44.0371,642659.0
2024-07-18 09:30:00,45.1,46.5,45.1,46.46,264241.0,43.6692,45.0248,43.6692,44.986,264241.0
2024-07-18 10:00:00,46.47,47.76,46.46,47.46,383051.0,44.9957,46.2448,44.986,45.9543,383051.0
2024-07-18 10:30:00,47.41,47.52,46.26,46.83,206316.0,45.9059,46.0124,44.7924,45.3443,206316.0
2024-07-18 11:00:00,46.82,46.98,46.27,46.27,113010.0,45.3346,45.4896,44.8021,44.8021,113010.0
2024-07-18 11:30:00,46.27,46.29,45.47,45.66,120838.0,44.8021,44.8214,44.0275,44.2114,120838.0
2024-07-18 12:00:00,45.63,45.74,45.38,45.47,70015.0,44.1824,44.2889,43.9403,44.0275,70015.0
2024-07-18 12:30:00,45.44,45.71,45.44,45.7,64083.0,43.9984,44.2598,43.9984,44.2502,64083.0
2024-07-18 13:00:00,45.69,45.79,45.63,45.72,52202.0,44.2405,44.3373,44.1824,44.2695,52202.0
2024-07-18 13:30:00,45.73,45.8,45.34,45.4,68894.0,44.2792,44.347,43.9016,43.9597,68894.0
2024-07-18 14:00:00,45.39,45.47,45.25,45.26,98510.0,43.95,44.0275,43.8144,43.8241,98510.0
2024-07-18 14:30:00,45.24,45.32,44.92,45.0,122124.0,43.8048,43.8822,43.4949,43.5724,122124.0
2024-07-18 15:00:00,44.98,45.17,44.77,44.82,170305.0,43.553,43.737,43.3497,43.3981,170305.0
2024-07-18 15:30:00,44.83,45.2,44.76,45.0,376777.0,43.4078,43.766,43.34,43.5724,376777.0
2024-07-19 09:30:00,45.31,45.72,44.91,45.72,111078.0,43.8725,44.2695,43.4852,44.2695,111078.0
2024-07-19 10:00:00,45.73,46.11,45.56,45.75,340320.0,44.2792,44.6472,44.1146,44.2986,340320.0
2024-07-19 10:30:00,45.75,45.79,45.12,45.32,118582.0,44.2986,44.3373,43.6886,43.8822,118582.0
2024-07-19 11:00:00,45.31,45.38,45.07,45.09,46990.0,43.8725,43.9403,43.6401,43.6595,46990.0
2024-07-19 11:30:00,45.09,45.23,45.07,45.22,33244.0,43.6595,43.7951,43.6401,43.7854,33244.0
2024-07-19 12:00:00,45.23,45.48,45.23,45.24,46049.0,43.7951,44.0371,43.7951,43.8048,46049.0
2024-07-19 12:30:00,45.25,45.29,45.03,45.09,39900.0,43.8144,43.8532,43.6014,43.6595,39900.0
2024-07-19 13:00:00,45.09,45.16,45.01,45.13,103950.0,43.6595,43.7273,43.582,43.6982,103950.0
2024-07-19 13:30:00,45.11,45.18,44.98,45.13,180333.0,43.6789,43.7467,43.553,43.6982,180333.0
2024-07-19 14:00:00,45.12,45.29,45.09,45.13,81833.0,43.6886,43.8532,43.6595,43.6982,81833.0
2024-07-19 14:30:00,45.15,45.28,45.08,45.18,42525.0,43.7176,43.8435,43.6498,43.7467,42525.0
2024-07-19 15:00:00,45.2,45.47,45.18,45.43,106942.0,43.766,44.0275,43.7467,43.9887,106942.0
2024-07-19 15:30:00,45.42,45.42,44.95,45.08,192755.0,43.979,43.979,43.524,43.6498,192755.0
2024-07-22 09:30:00,44.39,45.0,44.37,44.37,102717.0,42.9817,43.5724,42.9624,42.9624,102717.0
2024-07-22 10:00:00,44.31,44.79,44.24,44.75,80554.0,42.9043,43.369,42.8365,43.3303,80554.0
2024-07-22 10:30:00,44.74,45.17,44.74,45.03,115266.0,43.3206,43.737,43.3206,43.6014,115266.0
2024-07-22 11:00:00,45.03,45.41,45.01,45.21,82243.0,43.6014,43.9694,43.582,43.7757,82243.0
2024-07-22 11:30:00,45.22,45.43,45.14,45.33,56036.0,43.7854,43.9887,43.7079,43.8919,56036.0
2024-07-22 12:00:00,45.34,45.66,45.34,45.5,42262.0,43.9016,44.2114,43.9016,44.0565,42262.0
2024-07-22 12:30:00,45.48,45.63,45.41,45.55,36024.0,44.0371,44.1824,43.9694,44.1049,36024.0
2024-07-22 13:00:00,45.54,45.66,45.37,45.37,43732.0,44.0952,44.2114,43.9306,43.9306,43732.0
2024-07-22 13:30:00,45.37,45.49,45.36,45.46,44555.0,43.9306,44.0468,43.9209,44.0178,44555.0
2024-07-22 14:00:00,45.45,45.57,45.43,45.54,53936.0,44.0081,44.1243,43.9887,44.0952,53936.0
2024-07-22 14:30:00,45.54,45.76,45.53,45.75,145199.0,44.0952,44.3083,44.0856,44.2986,145199.0
2024-07-22 15:00:00,45.75,45.88,45.62,45.81,72890.0,44.2986,44.4244,44.1727,44.3567,72890.0
2024-07-22 15:30:00,45.82,46.02,45.8,45.9,233400.0,44.3664,44.56,44.347,44.4438,233400.0
2024-07-23 09:30:00,45.61,45.86,45.53,45.86,31804.0,44.163,44.4051,44.0856,44.4051,31804.0
2024-07-23 10:00:00,45.8,46.6,45.8,46.49,35553.0,44.347,45.1216,44.347,45.0151,35553.0
2024-07-23 10:30:00,46.51,46.57,46.22,46.41,32270.0,45.0345,45.0926,44.7537,44.9376,32270.0
2024-07-23 11:00:00,46.44,46.67,46.44,46.47,95936.0,44.9667,45.1894,44.9667,44.9957,95936.0
2024-07-23 11:30:00,46.48,46.81,46.48,46.69,48971.0,45.0054,45.3249,45.0054,45.2088,48971.0
2024-07-23 12:00:00,46.69,46.74,46.3,46.32,51651.0,45.2088,45.2572,44.8311,44.8505,51651.0
2024-07-23 12:30:00,46.31,46.39,46.21,46.3,20463.0,44.8408,44.9183,44.744,44.8311,20463.0
2024-07-23 13:00:00,46.3,46.46,46.29,46.39,18841.0,44.8311,44.986,44.8214,44.9183,18841.0
2024-07-23 13:30:00,46.37,46.53,46.36,46.51,19631.0,44.8989,45.0538,44.8892,45.0345,19631.0
2024-07-23 14:00:00,46.53,46.7,46.53,46.7,51281.0,45.0538,45.2184,45.0538,45.2184,51281.0
2024-07-23 14:30:00,46.72,46.72,46.56,46.59,29741.0,45.2378,45.2378,45.0829,45.1119,29741.0
2024-07-23 15:00:00,46.59,46.59,46.44,46.53,53254.0,45.1119,45.1119,44.9667,45.0538,53254.0
2024-07-23 15:30:00,46.51,46.58,46.32,46.52,262201.0,45.0345,45.1022,44.8505,45.0441,262201.0
2024-07-24 09:30:00,46.37,46.74,45.82,46.04,78322.0,44.8989,45.2572,44.3664,44.5794,78322.0
2024-07-24 10:00:00,46.06,46.19,45.78,46.17,41507.0,44.5987,44.7246,44.3276,44.7052,41507.0
2024-07-24 10:30:00,46.15,46.37,46.13,46.31,24232.0,44.6859,44.8989,44.6665,44.8408,24232.0
2024-07-24 11:00:00,46.27,46.31,46.11,46.29,18551.0,44.8021,44.8408,44.6472,44.8214,18551.0
2024-07-24 11:30:00,46.31,46.6,46.31,46.6,18120.0,44.8408,45.1216,44.8408,45.1216,18120.0
2024-07-24 12:00:00,46.64,46.93,46.6,46.84,41966.0,45.1603,45.4411,45.1216,45.354,41966.0
2024-07-24 12:30:00,46.83,46.83,46.57,46.58,18656.0,45.3443,45.3443,45.0926,45.1022,18656.0
2024-07-24 13:00:00,46.58,46.6,46.25,46.25,17987.0,45.1022,45.1216,44.7827,44.7827,17987.0
2024-07-24 13:30:00,46.25,46.4,46.22,46.3,18205.0,44.7827,44.928,44.7537,44.8311,18205.0
2024-07-24 14:00:00,46.29,46.41,46.18,46.23,46352.0,44.8214,44.9376,44.7149,44.7633,46352.0
2024-07-24 14:30:00,46.24,46.34,46.05,46.13,39882.0,44.773,44.8699,44.5891,44.6665,39882.0
2024-07-24 15:00:00,46.12,46.14,45.98,46.01,38212.0,44.6568,44.6762,44.5213,44.5503,38212.0
2024-07-24 15:30:00,46.01,46.14,45.78,45.81,242958.0,44.5503,44.6762,44.3276,44.3567,242958.0
2024-07-25 09:30:00,45.88,46.63,45.78,46.6,31989.0,44.4244,45.1507,44.3276,45.1216,31989.0
2024-07-25 10:00:00,46.62,46.62,46.19,46.41,96652.0,45.141,45.141,44.7246,44.9376,96652.0
2024-07-25 10:30:00,46.4,46.63,46.33,46.61,55088.0,44.928,45.1507,44.8602,45.1313,55088.0
2024-07-25 11:00:00,46.66,46.75,46.57,46.59,41499.0,45.1797,45.2668,45.0926,45.1119,41499.0
2024-07-25 11:30:00,46.61,46.8,46.53,46.75,29432.0,45.1313,45.3153,45.0538,45.2668,29432.0
2024-07-25 12:00:00,46.8,46.9,46.66,46.89,31185.0,45.3153,45.4121,45.1797,45.4024,31185.0
2024-07-25 12:30:00,46.88,47.09,46.84,46.93,76592.0,45.3927,45.5961,45.354,45.4411,76592.0
2024-07-25 13:00:00,46.95,47.11,46.83,46.84,76195.0,45.4605,45.6154,45.3443,45.354,76195.0
2024-07-25 13:30:00,46.84,47.04,46.8,46.97,42816.0,45.354,45.5476,45.3153,45.4799,42816.0
2024-07-25 14:00:00,46.95,46.98,46.79,46.92,22013.0,45.4605,45.4896,45.3056,45.4315,22013.0
2024-07-25 14:30:00,46.94,47.01,46.68,46.8,64932.0,45.4508,45.5186,45.1991,45.3153,64932.0
2024-07-25 15:00:00,46.8,47.01,46.75,46.96,48861.0,45.3153,45.5186,45.2668,45.4702,48861.0
2024-07-25 15:30:00,46.96,46.97,46.76,46.78,204053.0,45.4702,45.4799,45.2765,45.2959,204053.0
2024-07-26 09:30:00,47.09,47.66,47.03,47.23,33934.0,45.5961,46.148,45.538,45.7316,33934.0
2024-07-26 10:00:00,47.25,47.41,47.09,47.25,36376.0,45.751,45.9059,45.5961,45.751,36376.0
2024-07-26 10:30:00,47.23,47.24,46.91,47.04,30089.0,45.7316,45.7413,45.4218,45.5476,30089.0
2024-07-26 11:00:00,47.04,47.09,46.94,47.02,16471.0,45.5476,45.5961,45.4508,45.5283,16471.0
2024-07-26 11:30:00,47.02,47.32,47.01,47.3,22733.0,45.5283,45.8188,45.5186,45.7994,22733.0
2024-07-26 12:00:00,47.31,47.37,47.25,47.36,20272.0,45.8091,45.8672,45.751,45.8575,20272.0
2024-07-26 12:30:00,47.35,47.38,47.18,47.27,17704.0,45.8478,45.8769,45.6832,45.7704,17704.0
2024-07-26 13:00:00,47.27,47.32,47.17,47.31,19196.0,45.7704,45.8188,45.6735,45.8091,19196.0
2024-07-26 13:30:00,47.32,47.42,47.13,47.38,34467.0,45.8188,45.9156,45.6348,45.8769,34467.0
2024-07-26 14:00:00,47.39,47.53,47.36,47.46,28196.0,45.8865,46.0221,45.8575,45.9543,28196.0
2024-07-26 14:30:00,47.47,47.53,47.36,47.51,169464.0,45.964,46.0221,45.8575,46.0027,169464.0
2024-07-26 15:00:00,47.48,47.69,47.4,47.65,68640.0,45.9737,46.177,45.8962,46.1383,68640.0
2024-07-26 15:30:00,47.65,47.71,47.44,47.62,254188.0,46.1383,46.1964,45.935,46.1092,254188.0
2024-07-29 09:30:00,47.72,47.83,47.21,47.23,30122.0,46.2061,46.3126,45.7123,45.7316,30122.0
2024-07-29 10:00:00,47.23,47.36,46.86,46.86,19369.0,45.7316,45.8575,45.3734,45.3734,19369.0
2024-07-29 10:30:00,46.89,46.96,46.67,46.85,16501.0,45.4024,45.4702,45.1894,45.3637,16501.0
2024-07-29 11:00:00,46.84,47.16,46.84,47.02,11749.0,45.354,45.6638,45.354,45.5283,11749.0
2024-07-29 11:30:00,47.01,47.06,46.85,47.06,9263.0,45.5186,45.567,45.3637,45.567,9263.0
2024-07-29 12:00:00,47.04,47.06,46.85,46.89,19966.0,45.5476,45.567,45.3637,45.4024,19966.0
2024-07-29 12:30:00,46.9,46.96,46.82,46.85,18042.0,45.4121,45.4702,45.3346,45.3637,18042.0
2024-07-29 13:00:00,46.85,46.98,46.82,46.88,13693.0,45.3637,45.4896,45.3346,45.3927,13693.0
2024-07-29 13:30:00,46.85,46.86,46.75,46.82,27999.0,45.3637,45.3734,45.2668,45.3346,27999.0
2024-07-29 14:00:00,46.81,46.89,46.76,46.84,17579.0,45.3249,45.4024,45.2765,45.354,17579.0
2024-07-29 14:30:00,46.83,46.86,46.75,46.86,25039.0,45.3443,45.3734,45.2668,45.3734,25039.0
2024-07-29 15:00:00,46.85,46.94,46.82,46.91,46617.0,45.3637,45.4508,45.3346,45.4218,46617.0
2024-07-29 15:30:00,46.91,46.94,46.79,46.83,126407.0,45.4218,45.4508,45.3056,45.3443,126407.0
2024-07-30 09:30:00,47.17,47.32,47.11,47.23,55865.0,45.6735,45.8188,45.6154,45.7316,55865.0
2024-07-30 10:00:00,47.2,47.25,46.75,47.03,37166.0,45.7026,45.751,45.2668,45.538,37166.0
2024-07-30 10:30:00,47.03,47.23,46.98,47.06,13008.0,45.538,45.7316,45.4896,45.567,13008.0
2024-07-30 11:00:00,47.04,47.31,46.97,47.25,17160.0,45.5476,45.8091,45.4799,45.751,17160.0
2024-07-30 11:30:00,47.3,47.38,47.22,47.25,7621.0,45.7994,45.8769,45.7219,45.751,7621.0
2024-07-30 12:00:00,47.29,47.29,47.14,47.23,12338.0,45.7897,45.7897,45.6445,45.7316,12338.0
2024-07-30 12:30:00,47.29,47.35,47.2,47.21,13037.0,45.7897,45.8478,45.7026,45.7123,13037.0
2024-07-30 13:00:00,47.2,47.2,46.94,46.96,47874.0,45.7026,45.7026,45.4508,45.4702,47874.0
2024-07-30 13:30:00,46.96,47.14,46.94,47.1,63176.0,45.4702,45.6445,45.4508,45.6057,63176.0
2024-07-30 14:00:00,47.11,47.14,46.96,46.99,32596.0,45.6154,45.6445,45.4702,45.4992,32596.0
2024-07-30 14:30:00,47.0,47.0,46.84,46.88,16033.0,45.5089,45.5089,45.354,45.3927,16033.0
2024-07-30 15:00:00,46.89,47.02,46.84,46.94,35468.0,45.4024,45.5283,45.354,45.4508,35468.0
2024-07-30 15:30:00,46.93,47.03,46.82,46.87,251437.0,45.4411,45.538,45.3346,45.383,251437.0
2024-07-31 09:30:00,46.83,46.87,46.37,46.42,37047.0,45.3443,45.383,44.8989,44.9473,37047.0
2024-07-31 10:00:00,46.45,46.6,46.34,46.54,28698.0,44.9764,45.1216,44.8699,45.0635,28698.0
2024-07-31 10:30:00,46.5,46.66,46.42,46.66,199648.0,45.0248,45.1797,44.9473,45.1797,199648.0
2024-07-31 11:00:00,46.68,47.04,46.66,46.92,35801.0,45.1991,45.5476,45.1797,45.4315,35801.0
2024-07-31 11:30:00,46.9,47.1,46.73,46.97,72155.0,45.4121,45.6057,45.2475,45.4799,72155.0
2024-07-31 12:00:00,46.97,47.07,46.9,47.01,98606.0,45.4799,45.5767,45.4121,45.5186,98606.0
2024-07-31 12:30:00,47.02,47.05,46.86,46.88,52352.0,45.5283,45.5573,45.3734,45.3927,52352.0
2024-07-31 13:00:00,46.88,46.94,46.67,46.74,55926.0,45.3927,45.4508,45.1894,45.2572,55926.0
2024-07-31 13:30:00,46.73,46.73,46.56,46.58,80354.0,45.2475,45.2475,45.0829,45.1022,80354.0
2024-07-31 14:00:00,46.56,46.88,46.38,46.83,46925.0,45.0829,45.3927,44.9086,45.3443,46925.0
2024-07-31 14:30:00,46.85,47.59,46.8,47.59,57580.0,45.3637,46.0802,45.3153,46.0802,57580.0
2024-07-31 15:00:00,47.59,47.6,46.86,46.87,48807.0,46.0802,46.0899,45.3734,45.383,48807.0
2024-07-31 15:30:00,46.87,47.02,46.68,46.75,201566.0,45.383,45.5283,45.1991,45.2668,201566.0
2024-08-01 09:30:00,46.7,46.94,45.59,45.68,43515.0,45.2184,45.4508,44.1436,44.2308,43515.0
2024-08-01 10:00:00,45.63,45.89,45.12,45.12,31259.0,44.1824,44.4341,43.6886,43.6886,31259.0
2024-08-01 10:30:00,45.12,45.14,44.61,44.68,57846.0,43.6886,43.7079,43.1947,43.2625,57846.0
2024-08-01 11:00:00,44.69,44.76,44.39,44.64,50517.0,43.2722,43.34,42.9817,43.2238,50517.0
2024-08-01 11:30:00,44.62,44.83,44.52,44.75,46945.0,43.2044,43.4078,43.1076,43.3303,46945.0
2024-08-01 12:00:00,44.71,44.92,44.62,44.75,39118.0,43.2916,43.4949,43.2044,43.3303,39118.0
2024-08-01 12:30:00,44.74,44.74,44.22,44.45,65485.0,43.3206,43.3206,42.8171,43.0398,65485.0
2024-08-01 13:00:00,44.47,44.53,44.28,44.41,64927.0,43.0592,43.1173,42.8752,43.0011,64927.0
2024-08-01 13:30:00,44.39,44.48,44.2,44.45,45699.0,42.9817,43.0689,42.7977,43.0398,45699.0
2024-08-01 14:00:00,44.47,44.49,44.28,44.41,27736.0,43.0592,43.0785,42.8752,43.0011,27736.0
2024-08-01 14:30:00,44.37,44.4,44.07,44.07,43697.0,42.9624,42.9914,42.6719,42.6719,43697.0
2024-08-01 15:00:00,44.08,44.26,43.97,44.17,166927.0,42.6816,42.8558,42.575,42.7687,166927.0
2024-08-01 15:30:00,44.18,44.41,44.1,44.41,299422.0,42.7784,43.0011,42.7009,43.0011,299422.0
2024-08-02 09:30:00,42.98,42.98,41.87,41.98,202394.0,41.6165,41.6165,40.5417,40.6482,202394.0
2024-08-02 10:00:00,41.99,42.13,41.15,41.19,274403.0,40.6579,40.7934,39.8445,39.8832,274403.0
2024-08-02 10:30:00,41.19,41.64,41.16,41.39,94733.0,39.8832,40.319,39.8542,40.0769,94733.0
2024-08-02 11:00:00,41.36,41.4,41.06,41.21,57669.0,40.0478,40.0866,39.7574,39.9026,57669.0
2024-08-02 11:30:00,41.22,42.01,41.22,41.9,79731.0,39.9123,40.6772,39.9123,40.5707,79731.0
2024-08-02 12:00:00,41.91,42.25,41.85,42.23,56869.0,40.5804,40.9096,40.5223,40.8902,56869.0
2024-08-02 12:30:00,42.21,42.3,42.05,42.25,44797.0,40.8709,40.958,40.716,40.9096,44797.0
2024-08-02 13:00:00,42.25,42.25,41.91,41.99,46382.0,40.9096,40.9096,40.5804,40.6579,46382.0
2024-08-02 13:30:00,41.99,42.22,41.91,41.92,34364.0,40.6579,40.8806,40.5804,40.5901,34364.0
2024-08-02 14:00:00,41.89,41.93,41.73,41.87,30835.0,40.561,40.5998,40.4061,40.5417,30835.0
2024-08-02 14:30:00,41.91,41.93,41.75,41.79,32946.0,40.5804,40.5998,40.4255,40.4642,32946.0
2024-08-02 15:00:00,41.8,41.89,41.66,41.86,78644.0,40.4739,40.561,40.3383,40.532,78644.0
2024-08-02 15:30:00,41.85,42.11,41.85,41.96,371440.0,40.5223,40.7741,40.5223,40.6288,371440.0
2024-08-05 09:30:00,40.3,40.52,39.01,39.1,191953.0,39.0215,39.2345,37.7724,37.8595,191953.0
2024-08-05 10:00:00,39.13,40.43,39.03,39.84,198006.0,37.8886,39.1474,37.7918,38.5761,198006.0
2024-08-05 10:30:00,39.95,40.54,39.85,40.16,129707.0,38.6826,39.2539,38.5858,38.8859,129707.0
2024-08-05 11:00:00,40.14,40.9,39.95,40.75,80834.0,38.8666,39.6024,38.6826,39.4572,80834.0
2024-08-05 11:30:00,40.73,41.21,40.72,40.94,29297.0,39.4378,39.9026,39.4282,39.6412,29297.0
2024-08-05 12:00:00,40.92,41.32,40.86,41.24,35930.0,39.6218,40.0091,39.5637,39.9317,35930.0
2024-08-05 12:30:00,41.16,41.22,40.8,41.0,69694.0,39.8542,39.9123,39.5056,39.6993,69694.0
2024-08-05 13:00:00,40.99,41.08,40.76,41.08,56804.0,39.6896,39.7767,39.4669,39.7767,56804.0
2024-08-05 13:30:00,41.08,41.13,40.96,41.04,39573.0,39.7767,39.8251,39.6605,39.738,39573.0
2024-08-05 14:00:00,41.03,41.06,40.87,40.9,39945.0,39.7283,39.7574,39.5734,39.6024,39945.0
2024-08-05 14:30:00,40.89,40.89,40.68,40.68,31672.0,39.5928,39.5928,39.3894,39.3894,31672.0
2024-08-05 15:00:00,40.7,40.76,40.5,40.75,61673.0,39.4088,39.4669,39.2151,39.4572,61673.0
2024-08-05 15:30:00,40.76,40.83,40.63,40.66,218879.0,39.4669,39.5347,39.341,39.3701,218879.0
2024-08-06 09:30:00,40.64,41.16,40.25,41.09,31472.0,39.3507,39.8542,38.9731,39.7864,31472.0
2024-08-06 10:00:00,41.08,41.14,40.79,40.82,30609.0,39.7767,39.8348,39.4959,39.525,30609.0
2024-08-06 10:30:00,40.84,41.16,40.73,40.86,53692.0,39.5443,39.8542,39.4378,39.5637,53692.0
2024-08-06 11:00:00,40.88,40.96,40.61,40.64,39867.0,39.5831,39.6605,39.3216,39.3507,39867.0
2024-08-06 11:30:00,40.63,40.97,40.61,40.96,44942.0,39.341,39.6702,39.3216,39.6605,44942.0
2024-08-06 12:00:00,40.98,41.23,40.98,41.12,34444.0,39.6799,39.922,39.6799,39.8155,34444.0
2024-08-06 12:30:00,41.13,41.26,41.0,41.25,33908.0,39.8251,39.951,39.6993,39.9413,33908.0
2024-08-06 13:00:00,41.23,41.43,41.23,41.39,39012.0,39.922,40.1156,39.922,40.0769,39012.0
2024-08-06 13:30:00,41.4,41.44,41.31,41.39,39505.0,40.0866,40.1253,39.9994,40.0769,39505.0
2024-08-06 14:00:00,41.39,41.56,41.35,41.46,30781.0,40.0769,40.2415,40.0382,40.1447,30781.0
2024-08-06 14:30:00,41.46,41.54,41.27,41.27,84936.0,40.1447,40.2221,39.9607,39.9607,84936.0
2024-08-06 15:00:00,41.25,41.38,40.95,41.3,70724.0,39.9413,40.0672,39.6509,39.9897,70724.0
2024-08-06 15:30:00,41.32,41.44,40.79,40.85,290967.0,40.0091,40.1253,39.4959,39.554,290967.0
2024-08-07 09:30:00,41.69,42.56,41.42,42.56,129260.0,40.3674,41.2098,40.1059,41.2098,129260.0
2024-08-07 10:00:00,42.54,42.56,41.78,41.8,43006.0,41.1904,41.2098,40.4545,40.4739,43006.0
2024-08-07 10:30:00,41.78,42.03,41.77,41.82,28579.0,40.4545,40.6966,40.4448,40.4933,28579.0
2024-08-07 11:00:00,41.8,41.85,41.35,41.39,59029.0,40.4739,40.5223,40.0382,40.0769,59029.0
2024-08-07 11:30:00,41.42,41.42,41.04,41.18,22096.0,40.1059,40.1059,39.738,39.8736,22096.0
2024-08-07 12:00:00,41.16,41.22,40.99,41.08,37606.0,39.8542,39.9123,39.6896,39.7767,37606.0
2024-08-07 12:30:00,41.05,41.06,40.71,40.76,86680.0,39.7477,39.7574,39.4185,39.4669,86680.0
2024-08-07 13:00:00,40.76,40.79,40.42,40.68,24000.0,39.4669,39.4959,39.1377,39.3894,24000.0
2024-08-07 13:30:00,40.69,40.8,40.48,40.56,17396.0,39.3991,39.5056,39.1958,39.2732,17396.0
2024-08-07 14:00:00,40.51,40.6,40.26,40.38,19067.0,39.2248,39.312,38.9827,39.0989,19067.0
2024-08-07 14:30:00,40.36,40.46,40.29,40.38,30761.0,39.0796,39.1764,39.0118,39.0989,30761.0
2024-08-07 15:00:00,40.39,40.56,40.33,40.56,49860.0,39.1086,39.2732,39.0505,39.2732,49860.0
2024-08-07 15:30:00,40.56,40.67,40.22,40.36,192895.0,39.2732,39.3797,38.944,39.0796,192895.0
2024-08-08 09:30:00,41.09,41.45,40.93,41.3,23552.0,39.7864,40.135,39.6315,39.9897,23552.0
2024-08-08 10:00:00,41.35,41.49,41.13,41.38,20541.0,40.0382,40.1737,39.8251,40.0672,20541.0
2024-08-08 10:30:00,41.37,41.39,41.24,41.39,20561.0,40.0575,40.0769,39.9317,40.0769,20561.0
2024-08-08 11:00:00,41.36,41.39,41.11,41.15,20800.0,40.0478,40.0769,39.8058,39.8445,20800.0
2024-08-08 11:30:00,41.1,41.18,41.03,41.1,10538.0,39.7961,39.8736,39.7283,39.7961,10538.0
2024-08-08 12:00:00,41.08,41.22,41.01,41.11,19908.0,39.7767,39.9123,39.7089,39.8058,19908.0
2024-08-08 12:30:00,41.12,41.15,40.95,41.07,12867.0,39.8155,39.8445,39.6509,39.767,12867.0
2024-08-08 13:00:00,41.07,41.31,40.95,41.31,23388.0,39.767,39.9994,39.6509,39.9994,23388.0
2024-08-08 13:30:00,41.28,41.37,41.21,41.3,43742.0,39.9704,40.0575,39.9026,39.9897,43742.0
2024-08-08 14:00:00,41.29,41.39,41.27,41.37,30186.0,39.9801,40.0769,39.9607,40.0575,30186.0
2024-08-08 14:30:00,41.39,41.54,41.31,41.5,71425.0,40.0769,40.2221,39.9994,40.1834,71425.0
2024-08-08 15:00:00,41.48,41.67,41.47,41.63,140019.0,40.164,40.348,40.1544,40.3093,140019.0
2024-08-08 15:30:00,41.64,41.67,41.46,41.51,148812.0,40.319,40.348,40.1447,40.1931,148812.0
2024-08-09 09:30:00,41.49,41.72,41.38,41.43,26242.0,40.1737,40.3964,40.0672,40.1156,26242.0
2024-08-09 10:00:00,41.43,41.49,41.25,41.34,33353.0,40.1156,40.1737,39.9413,40.0285,33353.0
2024-08-09 10:30:00,41.28,41.3,41.12,41.2,20647.0,39.9704,39.9897,39.8155,39.8929,20647.0
2024-08-09 11:00:00,41.24,41.38,41.19,41.26,22686.0,39.9317,40.0672,39.8832,39.951,22686.0
2024-08-09 11:30:00,41.25,41.35,41.23,41.24,17738.0,39.9413,40.0382,39.922,39.9317,17738.0
2024-08-09 12:00:00,41.24,41.39,41.19,41.36,12657.0,39.9317,40.0769,39.8832,40.0478,12657.0
2024-08-09 12:30:00,41.37,41.5,41.36,41.43,17454.0,40.0575,40.1834,40.0478,40.1156,17454.0
2024-08-09 13:00:00,41.41,41.55,41.41,41.53,12463.0,40.0963,40.2318,40.0963,40.2125,12463.0
2024-08-09 13:30:00,41.54,41.57,41.39,41.39,12659.0,40.2221,40.2512,40.0769,40.0769,12659.0
2024-08-09 14:00:00,41.39,41.49,41.38,41.44,11576.0,40.0769,40.1737,40.0672,40.1253,11576.0
2024-08-09 14:30:00,41.44,41.53,41.39,41.47,23270.0,40.1253,40.2125,40.0769,40.1544,23270.0
2024-08-09 15:00:00,41.45,41.48,41.36,41.45,24355.0,40.135,40.164,40.0478,40.135,24355.0
2024-08-09 15:30:00,41.46,41.56,41.19,41.33,137464.0,40.1447,40.2415,39.8832,40.0188,137464.0
2024-08-12 09:30:00,41.75,42.69,41.75,42.07,101576.0,40.4255,41.3357,40.4255,40.7353,101576.0
2024-08-12 10:00:00,42.05,42.21,41.97,42.09,30528.0,40.716,40.8709,40.6385,40.7547,30528.0
2024-08-12 10:30:00,42.09,42.14,41.93,42.0,28569.0,40.7547,40.8031,40.5998,40.6675,28569.0
2024-08-12 11:00:00,42.02,42.02,41.64,41.73,21721.0,40.6869,40.6869,40.319,40.4061,21721.0
2024-08-12 11:30:00,41.71,41.71,41.51,41.68,27225.0,40.3867,40.3867,40.1931,40.3577,27225.0
2024-08-12 12:00:00,41.66,41.68,41.41,41.43,22566.0,40.3383,40.3577,40.0963,40.1156,22566.0
2024-08-12 12:30:00,41.43,41.49,41.31,41.39,24376.0,40.1156,40.1737,39.9994,40.0769,24376.0
2024-08-12 13:00:00,41.37,41.51,41.3,41.41,16684.0,40.0575,40.1931,39.9897,40.0963,16684.0
2024-08-12 13:30:00,41.44,41.48,41.32,41.36,17247.0,40.1253,40.164,40.0091,40.0478,17247.0
2024-08-12 14:00:00,41.35,41.5,41.35,41.47,17822.0,40.0382,40.1834,40.0382,40.1544,17822.0
2024-08-12 14:30:00,41.47,41.6,41.43,41.59,30846.0,40.1544,40.2802,40.1156,40.2705,30846.0
2024-08-12 15:00:00,41.58,41.58,41.42,41.46,44649.0,40.2609,40.2609,40.1059,40.1447,44649.0
2024-08-12 15:30:00,41.49,41.58,41.17,41.29,151529.0,40.1737,40.2609,39.8639,39.9801,151529.0
2024-08-13 09:30:00,41.7,41.71,41.29,41.38,25985.0,40.3771,40.3867,39.9801,40.0672,25985.0
2024-08-13 10:00:00,41.32,41.32,41.01,41.21,22709.0,40.0091,40.0091,39.7089,39.9026,22709.0
2024-08-13 10:30:00,41.19,41.41,41.06,41.39,25315.0,39.8832,40.0963,39.7574,40.0769,25315.0
2024-08-13 11:00:00,41.39,41.45,41.32,41.45,16771.0,40.0769,40.135,40.0091,40.135,16771.0
2024-08-13 11:30:00,41.43,41.43,41.3,41.37,15739.0,40.1156,40.1156,39.9897,40.0575,15739.0
2024-08-13 12:00:00,41.38,41.63,41.38,41.44,19185.0,40.0672,40.3093,40.0672,40.1253,19185.0
2024-08-13 12:30:00,41.44,41.54,41.41,41.47,17220.0,40.1253,40.2221,40.0963,40.1544,17220.0
2024-08-13 13:00:00,41.47,41.52,41.43,41.44,16602.0,40.1544,40.2028,40.1156,40.1253,16602.0
2024-08-13 13:30:00,41.45,41.46,41.29,41.46,18297.0,40.135,40.1447,39.9801,40.1447,18297.0
2024-08-13 14:00:00,41.5,41.55,41.44,41.48,21626.0,40.1834,40.2318,40.1253,40.164,21626.0
2024-08-13 14:30:00,41.48,41.58,41.46,41.49,31511.0,40.164,40.2609,40.1447,40.1737,31511.0
2024-08-13 15:00:00,41.49,41.59,41.45,41.54,27477.0,40.1737,40.2705,40.135,40.2221,27477.0
2024-08-13 15:30:00,41.53,41.79,41.5,41.7,159451.0,40.2125,40.4642,40.1834,40.3771,159451.0
2024-08-14 09:30:00,41.93,42.13,41.51,41.52,9442.0,40.5998,40.7934,40.1931,40.2028,9442.0
2024-08-14 10:00:00,41.44,41.57,41.35,41.44,12634.0,40.1253,40.2512,40.0382,40.1253,12634.0
2024-08-14 10:30:00,41.45,41.49,41.25,41.48,11014.0,40.135,40.1737,39.9413,40.164,11014.0
2024-08-14 11:00:00,41.5,41.6,41.39,41.58,9495.0,40.1834,40.2802,40.0769,40.2609,9495.0
2024-08-14 11:30:00,41.6,41.73,41.6,41.68,5317.0,40.2802,40.4061,40.2802,40.3577,5317.0
2024-08-14 12:00:00,41.65,41.74,41.42,41.44,9996.0,40.3286,40.4158,40.1059,40.1253,9996.0
2024-08-14 12:30:00,41.41,41.65,41.4,41.58,43277.0,40.0963,40.3286,40.0866,40.2609,43277.0
2024-08-14 13:00:00,41.57,41.65,41.52,41.6,12635.0,40.2512,40.3286,40.2028,40.2802,12635.0
2024-08-14 13:30:00,41.6,41.73,41.54,41.72,16814.0,40.2802,40.4061,40.2221,40.3964,16814.0
2024-08-14 14:00:00,41.73,41.73,41.58,41.65,28043.0,40.4061,40.4061,40.2609,40.3286,28043.0
2024-08-14 14:30:00,41.64,41.7,41.62,41.66,23882.0,40.319,40.3771,40.2996,40.3383,23882.0
2024-08-14 15:00:00,41.66,41.72,41.58,41.63,26292.0,40.3383,40.3964,40.2609,40.3093,26292.0
2024-08-14 15:30:00,41.62,41.73,41.5,41.54,148418.0,40.2996,40.4061,40.1834,40.2221,148418.0
2024-08-15 09:30:00,42.5,43.22,42.39,43.12,81096.0,41.1517,41.8488,41.0452,41.752,81096.0
2024-08-15 10:00:00,43.12,43.31,42.97,43.03,172659.0,41.752,41.936,41.6068,41.6649,172659.0
2024-08-15 10:30:00,43.06,43.34,43.05,43.29,64056.0,41.6939,41.965,41.6842,41.9166,64056.0
2024-08-15 11:00:00,43.28,43.6,43.21,43.45,60188.0,41.9069,42.2168,41.8392,42.0715,60188.0
2024-08-15 11:30:00,43.45,43.49,43.18,43.3,55306.0,42.0715,42.1103,41.8101,41.9263,55306.0
2024-08-15 12:00:00,43.29,43.4,43.27,43.38,27299.0,41.9166,42.0231,41.8973,42.0038,27299.0
2024-08-15 12:30:00,43.39,43.44,43.24,43.29,32385.0,42.0134,42.0619,41.8682,41.9166,32385.0
2024-08-15 13:00:00,43.28,43.28,43.1,43.16,25442.0,41.9069,41.9069,41.7326,41.7907,25442.0
2024-08-15 13:30:00,43.16,43.17,43.06,43.09,29849.0,41.7907,41.8004,41.6939,41.723,29849.0
2024-08-15 14:00:00,43.07,43.17,43.05,43.09,28447.0,41.7036,41.8004,41.6842,41.723,28447.0
2024-08-15 14:30:00,43.08,43.23,43.08,43.11,23887.0,41.7133,41.8585,41.7133,41.7423,23887.0
2024-08-15 15:00:00,43.11,43.12,43.01,43.07,46871.0,41.7423,41.752,41.6455,41.7036,46871.0
2024-08-15 15:30:00,43.05,43.15,42.74,42.89,194495.0,41.6842,41.7811,41.3841,41.5293,194495.0
2024-08-16 09:30:00,42.57,43.41,42.57,43.33,43651.0,41.2195,42.0328,41.2195,41.9553,43651.0
2024-08-16 10:00:00,43.35,43.5,42.93,42.98,42201.0,41.9747,42.12,41.568,41.6165,42201.0
2024-08-16 10:30:00,42.97,43.0,42.76,42.82,110073.0,41.6068,41.6358,41.4034,41.4615,110073.0
2024-08-16 11:00:00,42.81,42.82,42.61,42.75,34911.0,41.4518,41.4615,41.2582,41.3937,34911.0
2024-08-16 11:30:00,42.77,42.89,42.73,42.82,33119.0,41.4131,41.5293,41.3744,41.4615,33119.0
2024-08-16 12:00:00,42.81,42.99,42.8,42.87,23803.0,41.4518,41.6261,41.4422,41.5099,23803.0
2024-08-16 12:30:00,42.87,43.05,42.87,42.97,42077.0,41.5099,41.6842,41.5099,41.6068,42077.0
2024-08-16 13:00:00,42.98,43.03,42.9,42.92,18404.0,41.6165,41.6649,41.539,41.5584,18404.0
2024-08-16 13:30:00,42.93,43.05,42.87,42.92,32557.0,41.568,41.6842,41.5099,41.5584,32557.0
2024-08-16 14:00:00,42.94,43.12,42.93,43.12,17995.0,41.5777,41.752,41.568,41.752,17995.0
2024-08-16 14:30:00,43.12,43.24,43.1,43.23,18756.0,41.752,41.8682,41.7326,41.8585,18756.0
2024-08-16 15:00:00,43.22,43.27,43.11,43.16,48883.0,41.8488,41.8973,41.7423,41.7907,48883.0
2024-08-16 15:30:00,43.16,43.37,43.06,43.34,245104.0,41.7907,41.9941,41.6939,41.965,245104.0
2024-08-19 09:30:00,43.37,43.62,43.27,43.3,32320.0,41.9941,42.2361,41.8973,41.9263,32320.0
2024-08-19 10:00:00,43.29,43.52,43.25,43.46,34580.0,41.9166,42.1393,41.8779,42.0812,34580.0
2024-08-19 10:30:00,43.46,43.52,43.37,43.43,16997.0,42.0812,42.1393,41.9941,42.0522,16997.0
2024-08-19 11:00:00,43.43,43.52,43.36,43.44,18220.0,42.0522,42.1393,41.9844,42.0619,18220.0
2024-08-19 11:30:00,43.44,43.58,43.43,43.56,20574.0,42.0619,42.1974,42.0522,42.1781,20574.0
2024-08-19 12:00:00,43.56,43.67,43.54,43.64,22723.0,42.1781,42.2846,42.1587,42.2555,22723.0
2024-08-19 12:30:00,43.63,43.69,43.61,43.61,20218.0,42.2458,42.3039,42.2265,42.2265,20218.0
2024-08-19 13:00:00,43.59,43.68,43.56,43.65,16061.0,42.2071,42.2942,42.1781,42.2652,16061.0
2024-08-19 13:30:00,43.65,43.77,43.63,43.76,17714.0,42.2652,42.3814,42.2458,42.3717,17714.0
2024-08-19 14:00:00,43.77,43.81,43.74,43.76,17247.0,42.3814,42.4201,42.3523,42.3717,17247.0
2024-08-19 14:30:00,43.75,43.85,43.71,43.81,24738.0,42.362,42.4589,42.3233,42.4201,24738.0
2024-08-19 15:00:00,43.82,43.84,43.73,43.82,46986.0,42.4298,42.4492,42.3427,42.4298,46986.0
2024-08-19 15:30:00,43.8,43.98,43.71,43.97,117339.0,42.4104,42.5847,42.3233,42.575,117339.0
2024-08-20 09:30:00,43.73,44.02,43.56,43.64,37550.0,42.3427,42.6235,42.1781,42.2555,37550.0
2024-08-20 10:00:00,43.66,43.87,43.66,43.77,47566.0,42.2749,42.4782,42.2749,42.3814,47566.0
2024-08-20 10:30:00,43.77,43.87,43.54,43.55,33893.0,42.3814,42.4782,42.1587,42.1684,33893.0
2024-08-20 11:00:00,43.54,43.6,43.3,43.31,48385.0,42.1587,42.2168,41.9263,41.936,48385.0
2024-08-20 11:30:00,43.33,43.5,43.28,43.49,18230.0,41.9553,42.12,41.9069,42.1103,18230.0
2024-08-20 12:00:00,43.48,43.57,43.45,43.5,22536.0,42.1006,42.1877,42.0715,42.12,22536.0
2024-08-20 12:30:00,43.5,43.55,43.44,43.48,21556.0,42.12,42.1684,42.0619,42.1006,21556.0
2024-08-20 13:00:00,43.47,43.6,43.46,43.56,22826.0,42.0909,42.2168,42.0812,42.1781,22826.0
2024-08-20 13:30:00,43.56,43.62,43.52,43.53,19126.0,42.1781,42.2361,42.1393,42.149,19126.0
2024-08-20 14:00:00,43.54,43.68,43.54,43.66,15881.0,42.1587,42.2942,42.1587,42.2749,15881.0
2024-08-20 14:30:00,43.67,43.71,43.65,43.66,17038.0,42.2846,42.3233,42.2652,42.2749,17038.0
2024-08-20 15:00:00,43.66,43.69,43.62,43.66,27334.0,42.2749,42.3039,42.2361,42.2749,27334.0
2024-08-20 15:30:00,43.65,43.67,43.49,43.54,146467.0,42.2652,42.2846,42.1103,42.1587,146467.0
2024-08-21 09:30:00,43.82,43.9,43.31,43.31,31488.0,42.4298,42.5073,41.936,41.936,31488.0
2024-08-21 10:00:00,43.36,43.45,43.1,43.17,31006.0,41.9844,42.0715,41.7326,41.8004,31006.0
2024-08-21 10:30:00,43.18,43.42,43.1,43.16,29783.0,41.8101,42.0425,41.7326,41.7907,29783.0
2024-08-21 11:00:00,43.15,43.2,43.02,43.2,19856.0,41.7811,41.8295,41.6552,41.8295,19856.0
2024-08-21 11:30:00,43.2,43.28,43.18,43.24,11636.0,41.8295,41.9069,41.8101,41.8682,11636.0
2024-08-21 12:00:00,43.24,43.33,43.22,43.3,11243.0,41.8682,41.9553,41.8488,41.9263,11243.0
2024-08-21 12:30:00,43.31,43.31,43.23,43.25,18027.0,41.936,41.936,41.8585,41.8779,18027.0
2024-08-21 13:00:00,43.24,43.37,43.21,43.34,15504.0,41.8682,41.9941,41.8392,41.965,15504.0
2024-08-21 13:30:00,43.35,43.47,43.27,43.35,27980.0,41.9747,42.0909,41.8973,41.9747,27980.0
2024-08-21 14:00:00,43.37,43.52,43.37,43.44,25770.0,41.9941,42.1393,41.9941,42.0619,25770.0
2024-08-21 14:30:00,43.44,43.54,43.44,43.51,22629.0,42.0619,42.1587,42.0619,42.1296,22629.0
2024-08-21 15:00:00,43.51,43.58,43.42,43.54,33361.0,42.1296,42.1974,42.0425,42.1587,33361.0
2024-08-21 15:30:00,43.52,43.81,43.48,43.79,140192.0,42.1393,42.4201,42.1006,42.4008,140192.0
2024-08-22 09:30:00,43.74,44.28,43.74,43.79,29503.0,42.3523,42.8752,42.3523,42.4008,29503.0
2024-08-22 10:00:00,43.83,43.86,43.56,43.61,25342.0,42.4395,42.4685,42.1781,42.2265,25342.0
2024-08-22 10:30:00,43.65,44.0,43.62,43.96,25532.0,42.2652,42.6041,42.2361,42.5654,25532.0
2024-08-22 11:00:00,43.96,44.09,43.73,43.9,18713.0,42.5654,42.6912,42.3427,42.5073,18713.0
2024-08-22 11:30:00,43.91,44.02,43.89,43.96,17994.0,42.5169,42.6235,42.4976,42.5654,17994.0
2024-08-22 12:00:00,43.96,44.08,43.95,44.08,16660.0,42.5654,42.6816,42.5557,42.6816,16660.0
2024-08-22 12:30:00,44.06,44.17,44.01,44.03,14787.0,42.6622,42.7687,42.6138,42.6331,14787.0
2024-08-22 13:00:00,44.01,44.09,43.95,43.95,15628.0,42.6138,42.6912,42.5557,42.5557,15628.0
2024-08-22 13:30:00,43.95,44.03,43.86,43.91,12072.0,42.5557,42.6331,42.4685,42.5169,12072.0
2024-08-22 14:00:00,43.91,44.16,43.85,44.14,12374.0,42.5169,42.759,42.4589,42.7397,12374.0
2024-08-22 14:30:00,44.14,44.17,44.09,44.13,19996.0,42.7397,42.7687,42.6912,42.73,19996.0
2024-08-22 15:00:00,44.13,44.21,44.06,44.08,20632.0,42.73,42.8074,42.6622,42.6816,20632.0
2024-08-22 15:30:00,44.09,44.14,43.85,43.9,115522.0,42.6912,42.7397,42.4589,42.5073,115522.0
2024-08-23 09:30:00,44.38,44.62,44.25,44.49,25538.0,42.972,43.2044,42.8462,43.0785,25538.0
2024-08-23 10:00:00,44.57,45.63,44.57,45.59,103133.0,43.156,44.1824,43.156,44.1436,103133.0
2024-08-23 10:30:00,45.58,45.92,45.18,45.57,49883.0,44.134,44.4632,43.7467,44.1243,49883.0
2024-08-23 11:00:00,45.53,46.33,45.43,46.32,101460.0,44.0856,44.8602,43.9887,44.8505,101460.0
2024-08-23 11:30:00,46.36,46.57,45.99,46.0,70522.0,44.8892,45.0926,44.531,44.5406,70522.0
2024-08-23 12:00:00,46.0,46.0,45.62,45.64,31672.0,44.5406,44.5406,44.1727,44.1921,31672.0
2024-08-23 12:30:00,45.62,45.77,45.48,45.7,14741.0,44.1727,44.3179,44.0371,44.2502,14741.0
2024-08-23 13:00:00,45.67,45.83,45.67,45.81,12194.0,44.2211,44.376,44.2211,44.3567,12194.0
2024-08-23 13:30:00,45.8,45.92,45.76,45.84,15806.0,44.347,44.4632,44.3083,44.3857,15806.0
2024-08-23 14:00:00,45.86,46.01,45.86,45.97,15397.0,44.4051,44.5503,44.4051,44.5116,15397.0
2024-08-23 14:30:00,45.97,46.0,45.84,45.85,17954.0,44.5116,44.5406,44.3857,44.3954,17954.0
2024-08-23 15:00:00,45.86,45.86,45.68,45.84,41712.0,44.4051,44.4051,44.2308,44.3857,41712.0
2024-08-23 15:30:00,45.83,46.14,45.79,46.14,132463.0,44.376,44.6762,44.3373,44.6762,132463.0
2024-08-26 09:30:00,46.43,46.6,46.09,46.32,42689.0,44.957,45.1216,44.6278,44.8505,42689.0
2024-08-26 10:00:00,46.33,46.39,45.97,46.04,51354.0,44.8602,44.9183,44.5116,44.5794,51354.0
2024-08-26 10:30:00,46.02,46.06,45.74,45.77,41595.0,44.56,44.5987,44.2889,44.3179,41595.0
2024-08-26 11:00:00,45.8,45.89,45.5,45.54,22990.0,44.347,44.4341,44.0565,44.0952,22990.0
2024-08-26 11:30:00,45.54,45.73,45.52,45.73,59045.0,44.0952,44.2792,44.0759,44.2792,59045.0
2024-08-26 12:00:00,45.71,45.91,45.61,45.64,81366.0,44.2598,44.4535,44.163,44.1921,81366.0
2024-08-26 12:30:00,45.64,45.8,45.63,45.8,18206.0,44.1921,44.347,44.1824,44.347,18206.0
2024-08-26 13:00:00,45.83,45.94,45.78,45.9,26371.0,44.376,44.4825,44.3276,44.4438,26371.0
2024-08-26 13:30:00,45.87,45.91,45.7,45.8,21867.0,44.4148,44.4535,44.2502,44.347,21867.0
2024-08-26 14:00:00,45.82,45.86,45.71,45.75,66198.0,44.3664,44.4051,44.2598,44.2986,66198.0
2024-08-26 14:30:00,45.75,45.77,45.56,45.65,62987.0,44.2986,44.3179,44.1146,44.2017,62987.0
2024-08-26 15:00:00,45.63,45.71,45.6,45.62,60303.0,44.1824,44.2598,44.1533,44.1727,60303.0
2024-08-26 15:30:00,45.6,45.72,45.32,45.48,396883.0,44.1533,44.2695,43.8822,44.0371,396883.0
2024-08-27 09:30:00,45.18,45.24,44.92,44.94,27487.0,43.7467,43.8048,43.4949,43.5143,27487.0
2024-08-27 10:00:00,44.93,45.45,44.93,45.45,20548.0,43.5046,44.0081,43.5046,44.0081,20548.0
2024-08-27 10:30:00,45.45,45.71,45.45,45.69,14823.0,44.0081,44.2598,44.0081,44.2405,14823.0
2024-08-27 11:00:00,45.68,45.68,45.44,45.44,15920.0,44.2308,44.2308,43.9984,43.9984,15920.0
2024-08-27 11:30:00,45.43,45.44,45.22,45.25,10330.0,43.9887,43.9984,43.7854,43.8144,10330.0
2024-08-27 12:00:00,45.28,45.28,45.18,45.23,8300.0,43.8435,43.8435,43.7467,43.7951,8300.0
2024-08-27 12:30:00,45.22,45.38,45.18,45.32,13119.0,43.7854,43.9403,43.7467,43.8822,13119.0
2024-08-27 13:00:00,45.33,45.44,45.32,45.41,7208.0,43.8919,43.9984,43.8822,43.9694,7208.0
2024-08-27 13:30:00,45.43,45.43,45.3,45.3,6852.0,43.9887,43.9887,43.8628,43.8628,6852.0
2024-08-27 14:00:00,45.3,45.41,45.24,45.34,20941.0,43.8628,43.9694,43.8048,43.9016,20941.0
2024-08-27 14:30:00,45.33,45.45,45.31,45.41,9796.0,43.8919,44.0081,43.8725,43.9694,9796.0
2024-08-27 15:00:00,45.36,45.42,45.35,45.4,22434.0,43.9209,43.979,43.9113,43.9597,22434.0
2024-08-27 15:30:00,45.4,45.52,45.32,45.39,225982.0,43.9597,44.0759,43.8822,43.95,225982.0
2024-08-28 09:30:00,45.32,46.01,45.22,45.88,30772.0,43.8822,44.5503,43.7854,44.4244,30772.0
2024-08-28 10:00:00,45.88,45.92,45.77,45.87,20391.0,44.4244,44.4632,44.3179,44.4148,20391.0
2024-08-28 10:30:00,45.87,46.19,45.87,46.13,21432.0,44.4148,44.7246,44.4148,44.6665,21432.0
2024-08-28 11:00:00,46.14,46.28,45.89,45.95,21788.0,44.6762,44.8118,44.4341,44.4922,21788.0
2024-08-28 11:30:00,45.91,46.05,45.83,46.04,14065.0,44.4535,44.5891,44.376,44.5794,14065.0
2024-08-28 12:00:00,46.02,46.02,45.71,45.75,11660.0,44.56,44.56,44.2598,44.2986,11660.0
2024-08-28 12:30:00,45.73,45.85,45.72,45.81,19981.0,44.2792,44.3954,44.2695,44.3567,19981.0
2024-08-28 13:00:00,45.82,45.91,45.8,45.88,16230.0,44.3664,44.4535,44.347,44.4244,16230.0
2024-08-28 13:30:00,45.88,45.92,45.65,45.68,27119.0,44.4244,44.4632,44.2017,44.2308,27119.0
2024-08-28 14:00:00,45.67,45.72,45.54,45.56,39117.0,44.2211,44.2695,44.0952,44.1146,39117.0
2024-08-28 14:30:00,45.56,45.88,45.55,45.86,21711.0,44.1146,44.4244,44.1049,44.4051,21711.0
2024-08-28 15:00:00,45.91,45.96,45.79,45.86,30750.0,44.4535,44.5019,44.3373,44.4051,30750.0
2024-08-28 15:30:00,45.83,46.1,45.76,46.04,194939.0,44.376,44.6375,44.3083,44.5794,194939.0
2024-08-29 09:30:00,46.42,46.42,45.57,45.85,20169.0,44.9473,44.9473,44.1243,44.3954,20169.0
2024-08-29 10:00:00,45.88,46.46,45.88,46.39,46290.0,44.4244,44.986,44.4244,44.9183,46290.0
2024-08-29 10:30:00,46.4,46.4,45.89,45.93,32213.0,44.928,44.928,44.4341,44.4729,32213.0
2024-08-29 11:00:00,46.0,46.09,45.89,46.08,13973.0,44.5406,44.6278,44.4341,44.6181,13973.0
2024-08-29 11:30:00,46.07,46.27,46.06,46.24,11671.0,44.6084,44.8021,44.5987,44.773,11671.0
2024-08-29 12:00:00,46.22,46.38,46.22,46.32,14237.0,44.7537,44.9086,44.7537,44.8505,14237.0
2024-08-29 12:30:00,46.33,46.34,46.23,46.3,15006.0,44.8602,44.8699,44.7633,44.8311,15006.0
2024-08-29 13:00:00,46.3,46.3,46.21,46.27,10603.0,44.8311,44.8311,44.744,44.8021,10603.0
2024-08-29 13:30:00,46.29,46.44,46.27,46.41,16131.0,44.8214,44.9667,44.8021,44.9376,16131.0
2024-08-29 14:00:00,46.4,46.46,46.27,46.29,45687.0,44.928,44.986,44.8021,44.8214,45687.0
2024-08-29 14:30:00,46.28,46.3,45.98,46.12,25884.0,44.8118,44.8311,44.5213,44.6568,25884.0
2024-08-29 15:00:00,46.11,46.29,46.09,46.27,33966.0,44.6472,44.8214,44.6278,44.8021,33966.0
2024-08-29 15:30:00,46.27,46.34,45.93,45.93,243490.0,44.8021,44.8699,44.4729,44.4729,243490.0
2024-08-30 09:30:00,46.07,46.31,45.81,46.21,15194.0,44.6084,44.8408,44.3567,44.744,15194.0
2024-08-30 10:00:00,46.27,46.36,46.09,46.15,18765.0,44.8021,44.8892,44.6278,44.6859,18765.0
2024-08-30 10:30:00,46.15,46.21,45.99,46.01,11820.0,44.6859,44.744,44.531,44.5503,11820.0
2024-08-30 11:00:00,46.01,46.08,45.73,45.79,10652.0,44.5503,44.6181,44.2792,44.3373,10652.0
2024-08-30 11:30:00,45.79,45.8,45.5,45.55,11544.0,44.3373,44.347,44.0565,44.1049,11544.0
2024-08-30 12:00:00,45.54,45.7,45.5,45.55,20279.0,44.0952,44.2502,44.0565,44.1049,20279.0
2024-08-30 12:30:00,45.54,45.61,45.42,45.57,14072.0,44.0952,44.163,43.979,44.1243,14072.0
2024-08-30 13:00:00,45.59,45.69,45.54,45.54,31864.0,44.1436,44.2405,44.0952,44.0952,31864.0
2024-08-30 13:30:00,45.54,45.58,45.47,45.55,49162.0,44.0952,44.134,44.0275,44.1049,49162.0
2024-08-30 14:00:00,45.55,45.72,45.55,45.65,31392.0,44.1049,44.2695,44.1049,44.2017,31392.0
2024-08-30 14:30:00,45.64,45.8,45.63,45.7,20367.0,44.1921,44.347,44.1824,44.2502,20367.0
2024-08-30 15:00:00,45.72,45.79,45.64,45.77,63767.0,44.2695,44.3373,44.1921,44.3179,63767.0
2024-08-30 15:30:00,45.76,46.18,45.72,46.11,258788.0,44.3083,44.7149,44.2695,44.6472,258788.0
2024-09-03 09:30:00,45.68,46.3,45.58,45.76,17228.0,44.2308,44.8311,44.134,44.3083,17228.0
2024-09-03 10:00:00,45.73,45.73,45.0,45.0,56495.0,44.2792,44.2792,43.5724,43.5724,56495.0
2024-09-03 10:30:00,45.0,45.07,44.84,45.07,42088.0,43.5724,43.6401,43.4174,43.6401,42088.0
2024-09-03 11:00:00,45.06,45.31,45.06,45.29,112673.0,43.6305,43.8725,43.6305,43.8532,112673.0
2024-09-03 11:30:00,45.29,45.29,45.12,45.22,30982.0,43.8532,43.8532,43.6886,43.7854,30982.0
2024-09-03 12:00:00,45.22,45.23,45.06,45.07,22408.0,43.7854,43.7951,43.6305,43.6401,22408.0
2024-09-03 12:30:00,45.06,45.07,44.93,44.97,100445.0,43.6305,43.6401,43.5046,43.5433,100445.0
2024-09-03 13:00:00,44.97,45.16,44.97,45.04,29524.0,43.5433,43.7273,43.5433,43.6111,29524.0
2024-09-03 13:30:00,45.04,45.17,45.03,45.09,38968.0,43.6111,43.737,43.6014,43.6595,38968.0
2024-09-03 14:00:00,45.09,45.09,44.94,44.96,25915.0,43.6595,43.6595,43.5143,43.5336,25915.0
2024-09-03 14:30:00,44.96,45.05,44.84,44.85,27095.0,43.5336,43.6208,43.4174,43.4271,27095.0
2024-09-03 15:00:00,44.86,44.94,44.84,44.91,43398.0,43.4368,43.5143,43.4174,43.4852,43398.0
2024-09-03 15:30:00,44.91,45.02,44.78,44.94,173462.0,43.4852,43.5917,43.3593,43.5143,173462.0
2024-09-04 09:30:00,44.31,45.06,44.2,45.05,161803.0,42.9043,43.6305,42.7977,43.6208,161803.0
2024-09-04 10:00:00,44.97,44.98,44.43,44.51,90964.0,43.5433,43.553,43.0204,43.0979,90964.0
2024-09-04 10:30:00,44.52,44.73,44.44,44.68,49599.0,43.1076,43.3109,43.0301,43.2625,49599.0
2024-09-04 11:00:00,44.7,44.78,44.49,44.49,36195.0,43.2819,43.3593,43.0785,43.0785,36195.0
2024-09-04 11:30:00,44.51,44.6,44.37,44.6,108721.0,43.0979,43.1851,42.9624,43.1851,108721.0
2024-09-04 12:00:00,44.59,44.88,44.56,44.86,79529.0,43.1754,43.4562,43.1463,43.4368,79529.0
2024-09-04 12:30:00,44.8,44.91,44.7,44.81,33989.0,43.3787,43.4852,43.2819,43.3884,33989.0
2024-09-04 13:00:00,44.8,44.82,44.62,44.64,42939.0,43.3787,43.3981,43.2044,43.2238,42939.0
2024-09-04 13:30:00,44.62,44.62,44.31,44.31,42993.0,43.2044,43.2044,42.9043,42.9043,42993.0
2024-09-04 14:00:00,44.29,44.29,43.94,44.09,116142.0,42.8849,42.8849,42.546,42.6912,116142.0
2024-09-04 14:30:00,44.08,44.22,44.05,44.14,79767.0,42.6816,42.8171,42.6525,42.7397,79767.0
2024-09-04 15:00:00,44.14,44.17,43.85,44.06,128520.0,42.7397,42.7687,42.4589,42.6622,128520.0
2024-09-04 15:30:00,44.07,44.11,43.77,44.01,374707.0,42.6719,42.7106,42.3814,42.6138,374707.0
2024-09-05 09:30:00,44.52,44.52,44.0,44.07,51108.0,43.1076,43.1076,42.6041,42.6719,51108.0
2024-09-05 10:00:00,44.16,44.53,44.16,44.38,30005.0,42.759,43.1173,42.759,42.972,30005.0
2024-09-05 10:30:00,44.38,44.44,44.05,44.07,10255.0,42.972,43.0301,42.6525,42.6719,10255.0
2024-09-05 11:00:00,44.04,44.19,43.73,43.77,52314.0,42.6428,42.7881,42.3427,42.3814,52314.0
2024-09-05 11:30:00,43.75,43.85,43.74,43.74,7889.0,42.362,42.4589,42.3523,42.3523,7889.0
2024-09-05 12:00:00,43.74,43.87,43.73,43.87,6750.0,42.3523,42.4782,42.3427,42.4782,6750.0
2024-09-05 12:30:00,43.86,44.11,43.81,44.05,56097.0,42.4685,42.7106,42.4201,42.6525,56097.0
2024-09-05 13:00:00,44.06,44.18,43.92,44.14,35015.0,42.6622,42.7784,42.5266,42.7397,35015.0
2024-09-05 13:30:00,44.13,44.44,44.1,44.38,31105.0,42.73,43.0301,42.7009,42.972,31105.0
2024-09-05 14:00:00,44.38,44.4,44.27,44.27,23746.0,42.972,42.9914,42.8655,42.8655,23746.0
2024-09-05 14:30:00,44.27,44.35,44.24,44.26,24605.0,42.8655,42.943,42.8365,42.8558,24605.0
2024-09-05 15:00:00,44.24,44.24,44.0,44.12,44781.0,42.8365,42.8365,42.6041,42.7203,44781.0
2024-09-05 15:30:00,44.11,44.11,43.8,43.88,147425.0,42.7106,42.7106,42.4104,42.4879,147425.0
2024-09-06 09:30:00,44.0,44.54,44.0,44.4,23945.0,42.6041,43.127,42.6041,42.9914,23945.0
2024-09-06 10:00:00,44.38,44.38,43.67,43.7,21807.0,42.972,42.972,42.2846,42.3136,21807.0
2024-09-06 10:30:00,43.7,43.78,43.4,43.43,14551.0,42.3136,42.3911,42.0231,42.0522,14551.0
2024-09-06 11:00:00,43.45,43.82,42.99,43.02,39538.0,42.0715,42.4298,41.6261,41.6552,39538.0
2024-09-06 11:30:00,43.0,43.15,42.8,42.95,78073.0,41.6358,41.7811,41.4422,41.5874,78073.0
2024-09-06 12:00:00,42.93,43.04,42.82,42.84,19844.0,41.568,41.6745,41.4615,41.4809,19844.0
2024-09-06 12:30:00,42.85,42.96,42.67,42.86,18927.0,41.4906,41.5971,41.3163,41.5003,18927.0
2024-09-06 13:00:00,42.86,43.11,42.84,43.05,24156.0,41.5003,41.7423,41.4809,41.6842,24156.0
2024-09-06 13:30:00,43.04,43.07,42.97,42.98,21334.0,41.6745,41.7036,41.6068,41.6165,21334.0
2024-09-06 14:00:00,42.98,42.98,42.74,42.75,21548.0,41.6165,41.6165,41.3841,41.3937,21548.0
2024-09-06 14:30:00,42.75,42.79,42.62,42.74,24187.0,41.3937,41.4325,41.2679,41.3841,24187.0
2024-09-06 15:00:00,42.76,42.91,42.75,42.86,39876.0,41.4034,41.5487,41.3937,41.5003,39876.0
2024-09-06 15:30:00,42.85,42.87,42.63,42.69,205905.0,41.4906,41.5099,41.2776,41.3357,205905.0
2024-09-09 09:30:00,42.99,43.56,42.7,43.39,109074.0,41.6261,42.1781,41.3453,42.0134,109074.0
2024-09-09 10:00:00,43.38,44.06,43.38,43.86,133575.0,42.0038,42.6622,42.0038,42.4685,133575.0
2024-09-09 10:30:00,43.86,43.9,43.67,43.74,57205.0,42.4685,42.5073,42.2846,42.3523,57205.0
2024-09-09 11:00:00,43.74,43.83,43.57,43.64,75029.0,42.3523,42.4395,42.1877,42.2555,75029.0
2024-09-09 11:30:00,43.66,43.82,43.56,43.69,38870.0,42.2749,42.4298,42.1781,42.3039,38870.0
2024-09-09 12:00:00,43.68,44.02,43.62,43.8,105341.0,42.2942,42.6235,42.2361,42.4104,105341.0
2024-09-09 12:30:00,43.81,43.95,43.79,43.81,27771.0,42.4201,42.5557,42.4008,42.4201,27771.0
2024-09-09 13:00:00,43.81,43.92,43.78,43.88,54564.0,42.4201,42.5266,42.3911,42.4879,54564.0
2024-09-09 13:30:00,43.9,43.96,43.86,43.89,23726.0,42.5073,42.5654,42.4685,42.4976,23726.0
2024-09-09 14:00:00,43.89,44.02,43.86,43.91,32997.0,42.4976,42.6235,42.4685,42.5169,32997.0
2024-09-09 14:30:00,43.91,44.0,43.89,43.94,66040.0,42.5169,42.6041,42.4976,42.546,66040.0
2024-09-09 15:00:00,43.94,44.07,43.85,44.06,58367.0,42.546,42.6719,42.4589,42.6622,58367.0
2024-09-09 15:30:00,44.06,44.14,43.81,43.93,311243.0,42.6622,42.7397,42.4201,42.5363,311243.0
2024-09-10 09:30:00,43.93,44.26,43.33,43.34,115780.0,42.5363,42.8558,41.9553,41.965,115780.0
2024-09-10 10:00:00,43.34,43.42,42.51,42.72,150300.0,41.965,42.0425,41.1614,41.3647,150300.0
2024-09-10 10:30:00,42.71,42.94,42.52,42.87,24263.0,41.355,41.5777,41.171,41.5099,24263.0
2024-09-10 11:00:00,42.85,43.0,42.82,42.91,97108.0,41.4906,41.6358,41.4615,41.5487,97108.0
2024-09-10 11:30:00,42.9,42.95,42.45,42.45,56188.0,41.539,41.5874,41.1033,41.1033,56188.0
2024-09-10 12:00:00,42.43,42.49,42.19,42.24,47157.0,41.0839,41.142,40.8515,40.8999,47157.0
2024-09-10 12:30:00,42.22,42.43,42.2,42.41,49028.0,40.8806,41.0839,40.8612,41.0645,49028.0
2024-09-10 13:00:00,42.41,42.77,42.38,42.75,31583.0,41.0645,41.4131,41.0355,41.3937,31583.0
2024-09-10 13:30:00,42.78,42.98,42.78,42.95,26025.0,41.4228,41.6165,41.4228,41.5874,26025.0
2024-09-10 14:00:00,42.95,43.12,42.92,43.12,52269.0,41.5874,41.752,41.5584,41.752,52269.0
2024-09-10 14:30:00,43.13,43.31,43.11,43.22,28282.0,41.7617,41.936,41.7423,41.8488,28282.0
2024-09-10 15:00:00,43.21,43.28,43.13,43.24,44648.0,41.8392,41.9069,41.7617,41.8682,44648.0
2024-09-10 15:30:00,43.22,43.3,42.98,43.27,149919.0,41.8488,41.9263,41.6165,41.8973,149919.0
2024-09-11 09:30:00,42.58,42.84,42.05,42.16,41941.0,41.2291,41.4809,40.716,40.8225,41941.0
2024-09-11 10:00:00,42.14,42.14,41.67,41.67,45905.0,40.8031,40.8031,40.348,40.348,45905.0
2024-09-11 10:30:00,41.59,41.81,41.51,41.8,22089.0,40.2705,40.4836,40.1931,40.4739,22089.0
2024-09-11 11:00:00,41.8,41.99,41.78,41.93,25684.0,40.4739,40.6579,40.4545,40.5998,25684.0
2024-09-11 11:30:00,41.96,42.18,41.96,42.1,18697.0,40.6288,40.8418,40.6288,40.7644,18697.0
2024-09-11 12:00:00,42.13,42.35,42.12,42.34,13070.0,40.7934,41.0064,40.7837,40.9968,13070.0
2024-09-11 12:30:00,42.34,42.4,42.27,42.3,17241.0,40.9968,41.0549,40.929,40.958,17241.0
2024-09-11 13:00:00,42.31,42.5,42.29,42.34,20282.0,40.9677,41.1517,40.9483,40.9968,20282.0
2024-09-11 13:30:00,42.35,42.58,42.33,42.45,48743.0,41.0064,41.2291,40.9871,41.1033,48743.0
2024-09-11 14:00:00,42.44,42.54,42.34,42.45,39611.0,41.0936,41.1904,40.9968,41.1033,39611.0
2024-09-11 14:30:00,42.45,42.69,42.44,42.59,39957.0,41.1033,41.3357,41.0936,41.2388,39957.0
2024-09-11 15:00:00,42.59,42.71,42.5,42.68,76255.0,41.2388,41.355,41.1517,41.326,76255.0
2024-09-11 15:30:00,42.68,42.85,42.49,42.77,205413.0,41.326,41.4906,41.142,41.4131,205413.0
2024-09-12 09:30:00,42.97,43.25,42.59,42.84,73009.0,41.6068,41.8779,41.2388,41.4809,73009.0
2024-09-12 10:00:00,42.87,43.22,42.75,43.21,28386.0,41.5099,41.8488,41.3937,41.8392,28386.0
2024-09-12 10:30:00,43.21,43.4,43.2,43.23,30006.0,41.8392,42.0231,41.8295,41.8585,30006.0
2024-09-12 11:00:00,43.21,43.45,43.21,43.38,63121.0,41.8392,42.0715,41.8392,42.0038,63121.0
2024-09-12 11:30:00,43.4,43.47,43.2,43.22,18383.0,42.0231,42.0909,41.8295,41.8488,18383.0
2024-09-12 12:00:00,43.23,43.33,43.18,43.31,38849.0,41.8585,41.9553,41.8101,41.936,38849.0
2024-09-12 12:30:00,43.31,43.41,43.24,43.39,30229.0,41.936,42.0328,41.8682,42.0134,30229.0
2024-09-12 13:00:00,43.41,43.45,43.33,43.44,47293.0,42.0328,42.0715,41.9553,42.0619,47293.0
2024-09-12 13:30:00,43.47,43.7,43.45,43.68,61697.0,42.0909,42.3136,42.0715,42.2942,61697.0
2024-09-12 14:00:00,43.67,43.73,43.32,43.44,37951.0,42.2846,42.3427,41.9457,42.0619,37951.0
2024-09-12 14:30:00,43.45,43.51,43.3,43.47,70111.0,42.0715,42.1296,41.9263,42.0909,70111.0
2024-09-12 15:00:00,43.45,43.47,43.36,43.43,34055.0,42.0715,42.0909,41.9844,42.0522,34055.0
2024-09-12 15:30:00,43.44,43.7,43.42,43.7,210339.0,42.0619,42.3136,42.0425,42.3136,210339.0
2024-09-13 09:30:00,44.11,44.64,44.11,44.5,40796.0,42.7106,43.2238,42.7106,43.0882,40796.0
2024-09-13 10:00:00,44.5,44.64,44.25,44.47,51993.0,43.0882,43.2238,42.8462,43.0592,51993.0
2024-09-13 10:30:00,44.47,44.56,44.22,44.27,32436.0,43.0592,43.1463,42.8171,42.8655,32436.0
2024-09-13 11:00:00,44.25,44.28,44.1,44.26,21251.0,42.8462,42.8752,42.7009,42.8558,21251.0
2024-09-13 11:30:00,44.27,44.53,44.25,44.44,16687.0,42.8655,43.1173,42.8462,43.0301,16687.0
2024-09-13 12:00:00,44.48,44.51,44.42,44.43,15373.0,43.0689,43.0979,43.0108,43.0204,15373.0
2024-09-13 12:30:00,44.41,44.42,44.33,44.33,16120.0,43.0011,43.0108,42.9236,42.9236,16120.0
2024-09-13 13:00:00,44.34,44.43,44.33,44.36,29575.0,42.9333,43.0204,42.9236,42.9527,29575.0
2024-09-13 13:30:00,44.38,44.42,44.3,44.3,15169.0,42.972,43.0108,42.8946,42.8946,15169.0
2024-09-13 14:00:00,44.3,44.3,44.13,44.14,14228.0,42.8946,42.8946,42.73,42.7397,14228.0
2024-09-13 14:30:00,44.12,44.27,44.11,44.25,62566.0,42.7203,42.8655,42.7106,42.8462,62566.0
2024-09-13 15:00:00,44.24,44.36,44.19,44.32,38640.0,42.8365,42.9527,42.7881,42.9139,38640.0
2024-09-13 15:30:00,44.33,44.66,44.27,44.64,185807.0,42.9236,43.2432,42.8655,43.2238,185807.0
2024-09-16 09:30:00,44.7,45.1,44.36,44.7,22487.0,43.2819,43.6692,42.9527,43.2819,22487.0
2024-09-16 10:00:00,44.72,45.09,44.61,44.8,36435.0,43.3012,43.6595,43.1947,43.3787,36435.0
2024-09-16 10:30:00,44.8,44.99,44.69,44.96,14379.0,43.3787,43.5627,43.2722,43.5336,14379.0
2024-09-16 11:00:00,44.95,45.11,44.74,44.78,30031.0,43.524,43.6789,43.3206,43.3593,30031.0
2024-09-16 11:30:00,44.76,45.04,44.72,45.03,15887.0,43.34,43.6111,43.3012,43.6014,15887.0
2024-09-16 12:00:00,45.02,45.19,45.02,45.13,23295.0,43.5917,43.7563,43.5917,43.6982,23295.0
2024-09-16 12:30:00,45.15,45.16,45.08,45.1,14530.0,43.7176,43.7273,43.6498,43.6692,14530.0
2024-09-16 13:00:00,45.12,45.13,45.03,45.04,19623.0,43.6886,43.6982,43.6014,43.6111,19623.0
2024-09-16 13:30:00,45.05,45.08,44.9,44.92,15928.0,43.6208,43.6498,43.4755,43.4949,15928.0
2024-09-16 14:00:00,44.92,44.98,44.84,44.98,14870.0,43.4949,43.553,43.4174,43.553,14870.0
2024-09-16 14:30:00,44.98,45.03,44.85,44.9,35656.0,43.553,43.6014,43.4271,43.4755,35656.0
2024-09-16 15:00:00,44.89,44.89,44.76,44.77,32633.0,43.4659,43.4659,43.34,43.3497,32633.0
2024-09-16 15:30:00,44.78,44.92,44.67,44.82,397570.0,43.3593,43.4949,43.2528,43.3981,397570.0
2024-09-17 09:30:00,45.46,45.51,45.04,45.1,40710.0,44.0178,44.0662,43.6111,43.6692,40710.0
2024-09-17 10:00:00,45.08,45.54,45.01,45.45,43320.0,43.6498,44.0952,43.582,44.0081,43320.0
2024-09-17 10:30:00,45.46,45.57,45.36,45.39,49941.0,44.0178,44.1243,43.9209,43.95,49941.0
2024-09-17 11:00:00,45.4,45.67,45.4,45.66,53067.0,43.9597,44.2211,43.9597,44.2114,53067.0
2024-09-17 11:30:00,45.65,45.72,45.35,45.36,64529.0,44.2017,44.2695,43.9113,43.9209,64529.0
2024-09-17 12:00:00,45.36,45.44,45.32,45.4,54521.0,43.9209,43.9984,43.8822,43.9597,54521.0
2024-09-17 12:30:00,45.4,45.43,44.93,44.94,46656.0,43.9597,43.9887,43.5046,43.5143,46656.0
2024-09-17 13:00:00,44.96,45.03,44.84,44.95,33738.0,43.5336,43.6014,43.4174,43.524,33738.0
2024-09-17 13:30:00,44.95,44.99,44.68,44.93,107764.0,43.524,43.5627,43.2625,43.5046,107764.0
2024-09-17 14:00:00,44.92,44.99,44.73,44.77,137141.0,43.4949,43.5627,43.3109,43.3497,137141.0
2024-09-17 14:30:00,44.77,44.77,44.5,44.54,276223.0,43.3497,43.3497,43.0882,43.127,276223.0
2024-09-17 15:00:00,44.53,44.55,44.36,44.53,236463.0,43.1173,43.1366,42.9527,43.1173,236463.0
2024-09-17 15:30:00,44.52,44.78,44.39,44.78,491977.0,43.1076,43.3593,42.9817,43.3593,491977.0
2024-09-18 09:30:00,44.83,45.18,44.4,44.75,68551.0,43.4078,43.7467,42.9914,43.3303,68551.0
2024-09-18 10:00:00,44.69,44.81,44.43,44.57,34368.0,43.2722,43.3884,43.0204,43.156,34368.0
2024-09-18 10:30:00,44.53,44.53,44.3,44.49,31399.0,43.1173,43.1173,42.8946,43.0785,31399.0
2024-09-18 11:00:00,44.49,44.68,44.49,44.63,28500.0,43.0785,43.2625,43.0785,43.2141,28500.0
2024-09-18 11:30:00,44.62,44.69,44.58,44.58,13570.0,43.2044,43.2722,43.1657,43.1657,13570.0
2024-09-18 12:00:00,44.58,44.63,44.53,44.59,15685.0,43.1657,43.2141,43.1173,43.1754,15685.0
2024-09-18 12:30:00,44.57,44.64,44.51,44.59,10976.0,43.156,43.2238,43.0979,43.1754,10976.0
2024-09-18 13:00:00,44.59,44.71,44.53,44.7,12210.0,43.1754,43.2916,43.1173,43.2819,12210.0
2024-09-18 13:30:00,44.74,44.84,44.63,44.78,19173.0,43.3206,43.4174,43.2141,43.3593,19173.0
2024-09-18 14:00:00,44.75,45.86,44.71,45.77,73462.0,43.3303,44.4051,43.2916,44.3179,73462.0
2024-09-18 14:30:00,45.79,46.38,45.44,45.52,85252.0,44.3373,44.9086,43.9984,44.0759,85252.0
2024-09-18 15:00:00,45.48,45.74,44.94,45.55,89362.0,44.0371,44.2889,43.5143,44.1049,89362.0
2024-09-18 15:30:00,45.57,45.6,44.9,45.03,244613.0,44.1243,44.1533,43.4755,43.6014,244613.0
2024-09-19 09:30:00,45.77,45.82,44.93,45.8,50116.0,44.6874,44.7362,43.8673,44.7167,50116.0
2024-09-19 10:00:00,45.78,46.03,45.63,46.0,57905.0,44.6972,44.9413,44.5507,44.912,57905.0
2024-09-19 10:30:00,46.0,46.14,45.52,45.66,47528.0,44.912,45.0487,44.4433,44.58,47528.0
2024-09-19 11:00:00,45.6,45.62,45.45,45.53,35740.0,44.5214,44.541,44.375,44.4531,35740.0
2024-09-19 11:30:00,45.53,45.53,45.39,45.4,41245.0,44.4531,44.4531,44.3164,44.3262,41245.0
2024-09-19 12:00:00,45.38,45.63,45.32,45.63,93649.0,44.3066,44.5507,44.2481,44.5507,93649.0
2024-09-19 12:30:00,45.64,45.73,45.5,45.65,33099.0,44.5605,44.6484,44.4238,44.5703,33099.0
2024-09-19 13:00:00,45.63,45.69,45.45,45.53,89737.0,44.5507,44.6093,44.375,44.4531,89737.0
2024-09-19 13:30:00,45.54,45.66,45.52,45.57,31327.0,44.4629,44.58,44.4433,44.4921,31327.0
2024-09-19 14:00:00,45.61,45.65,45.38,45.52,18761.0,44.5312,44.5703,44.3066,44.4433,18761.0
2024-09-19 14:30:00,45.51,45.66,45.51,45.57,59241.0,44.4336,44.58,44.4336,44.4921,59241.0
2024-09-19 15:00:00,45.59,45.63,45.46,45.46,64500.0,44.5117,44.5507,44.3847,44.3847,64500.0
2024-09-19 15:30:00,45.46,45.79,45.41,45.55,187949.0,44.3847,44.7069,44.3359,44.4726,187949.0
2024-09-20 09:30:00,45.43,45.47,44.85,45.05,102918.0,44.3555,44.3945,43.7892,43.9844,102918.0
2024-09-20 10:00:00,45.06,45.23,44.89,45.19,136761.0,43.9942,44.1602,43.8282,44.1211,136761.0
2024-09-20 10:30:00,45.18,45.32,45.07,45.17,51078.0,44.1114,44.2481,44.004,44.1016,51078.0
2024-09-20 11:00:00,45.16,45.19,44.89,44.89,19053.0,44.0918,44.1211,43.8282,43.8282,19053.0
2024-09-20 11:30:00,44.87,45.1,44.74,44.87,45738.0,43.8087,44.0333,43.6818,43.8087,45738.0
2024-09-20 12:00:00,44.85,44.97,44.75,44.97,36961.0,43.7892,43.9063,43.6915,43.9063,36961.0
2024-09-20 12:30:00,44.96,45.01,44.9,44.93,24630.0,43.8966,43.9454,43.838,43.8673,24630.0
2024-09-20 13:00:00,44.94,45.14,44.92,45.02,26655.0,43.877,44.0723,43.8575,43.9552,26655.0
2024-09-20 13:30:00,45.02,45.15,44.99,45.08,69508.0,43.9552,44.0821,43.9259,44.0137,69508.0
2024-09-20 14:00:00,45.07,45.1,44.92,45.09,63163.0,44.004,44.0333,43.8575,44.0235,63163.0
2024-09-20 14:30:00,45.09,45.09,44.86,44.95,26441.0,44.0235,44.0235,43.7989,43.8868,26441.0
2024-09-20 15:00:00,44.93,45.11,44.89,44.98,89940.0,43.8673,44.043,43.8282,43.9161,89940.0
2024-09-20 15:30:00,45.0,45.17,44.85,45.0,276718.0,43.9356,44.1016,43.7892,43.9356,276718.0
2024-09-23 09:30:00,45.07,45.37,44.7,45.12,39353.0,44.004,44.2969,43.6427,44.0528,39353.0
2024-09-23 10:00:00,45.12,45.12,44.83,44.88,19679.0,44.0528,44.0528,43.7696,43.8185,19679.0
2024-09-23 10:30:00,44.92,45.02,44.68,44.73,39577.0,43.8575,43.9552,43.6232,43.672,39577.0
2024-09-23 11:00:00,44.65,44.66,44.48,44.53,13300.0,43.5939,43.6037,43.4279,43.4767,13300.0
2024-09-23 11:30:00,44.54,44.63,44.49,44.62,16896.0,43.4865,43.5744,43.4377,43.5646,16896.0
2024-09-23 12:00:00,44.62,44.65,44.49,44.51,13732.0,43.5646,43.5939,43.4377,43.4572,13732.0
2024-09-23 12:30:00,44.46,44.64,44.4,44.6,13385.0,43.4084,43.5841,43.3498,43.5451,13385.0
2024-09-23 13:00:00,44.58,44.75,44.54,44.73,32154.0,43.5256,43.6915,43.4865,43.672,32154.0
2024-09-23 13:30:00,44.73,44.78,44.69,44.7,8175.0,43.672,43.7208,43.633,43.6427,8175.0
2024-09-23 14:00:00,44.68,44.69,44.55,44.57,29791.0,43.6232,43.633,43.4963,43.5158,29791.0
2024-09-23 14:30:00,44.57,44.62,44.48,44.51,60217.0,43.5158,43.5646,43.4279,43.4572,60217.0
2024-09-23 15:00:00,44.5,44.66,44.5,44.62,85458.0,43.4475,43.6037,43.4475,43.5646,85458.0
2024-09-23 15:30:00,44.61,44.7,44.45,44.52,229540.0,43.5549,43.6427,43.3986,43.467,229540.0
2024-09-24 09:30:00,44.6,44.97,44.55,44.75,11265.0,43.5451,43.9063,43.4963,43.6915,11265.0
2024-09-24 10:00:00,44.72,44.72,44.31,44.33,13786.0,43.6623,43.6623,43.2619,43.2815,13786.0
2024-09-24 10:30:00,44.32,44.35,44.05,44.15,14480.0,43.2717,43.301,43.0081,43.1057,14480.0
2024-09-24 11:00:00,44.13,44.16,43.93,43.98,26427.0,43.0862,43.1155,42.8909,42.9398,26427.0
2024-09-24 11:30:00,44.0,44.01,43.79,43.8,21203.0,42.9593,42.969,42.7542,42.764,21203.0
2024-09-24 12:00:00,43.8,43.82,43.52,43.57,134289.0,42.764,42.7835,42.4906,42.5395,134289.0
2024-09-24 12:30:00,43.57,43.69,43.51,43.64,24801.0,42.5395,42.6566,42.4809,42.6078,24801.0
2024-09-24 13:00:00,43.64,43.95,43.59,43.89,57422.0,42.6078,42.9105,42.559,42.8519,57422.0
2024-09-24 13:30:00,43.88,43.97,43.8,43.81,31729.0,42.8421,42.93,42.764,42.7738,31729.0
2024-09-24 14:00:00,43.81,43.86,43.68,43.8,66902.0,42.7738,42.8226,42.6469,42.764,66902.0
2024-09-24 14:30:00,43.8,43.86,43.72,43.78,48539.0,42.764,42.8226,42.6859,42.7445,48539.0
2024-09-24 15:00:00,43.77,43.91,43.73,43.88,53369.0,42.7347,42.8714,42.6957,42.8421,53369.0
2024-09-24 15:30:00,43.87,43.97,43.7,43.72,182902.0,42.8324,42.93,42.6664,42.6859,182902.0
2024-09-25 09:30:00,43.7,43.76,43.23,43.27,22997.0,42.6664,42.725,42.2075,42.2465,22997.0
2024-09-25 10:00:00,43.3,43.36,43.13,43.18,34178.0,42.2758,42.3344,42.1099,42.1587,34178.0
2024-09-25 10:30:00,43.15,43.44,43.14,43.4,55164.0,42.1294,42.4125,42.1196,42.3735,55164.0
2024-09-25 11:00:00,43.37,43.38,43.2,43.34,27153.0,42.3442,42.3539,42.1782,42.3149,27153.0
2024-09-25 11:30:00,43.32,43.39,43.25,43.38,28567.0,42.2954,42.3637,42.227,42.3539,28567.0
2024-09-25 12:00:00,43.38,43.47,43.27,43.34,60439.0,42.3539,42.4418,42.2465,42.3149,60439.0
2024-09-25 12:30:00,43.32,43.35,43.2,43.22,33971.0,42.2954,42.3247,42.1782,42.1977,33971.0
2024-09-25 13:00:00,43.22,43.23,43.12,43.16,21434.0,42.1977,42.2075,42.1001,42.1391,21434.0
2024-09-25 13:30:00,43.14,43.16,43.0,43.13,28525.0,42.1196,42.1391,41.9829,42.1099,28525.0
2024-09-25 14:00:00,43.12,43.15,43.02,43.12,27574.0,42.1001,42.1294,42.0025,42.1001,27574.0
2024-09-25 14:30:00,43.12,43.35,43.12,43.19,103428.0,42.1001,42.3247,42.1001,42.1684,103428.0
2024-09-25 15:00:00,43.18,43.3,43.16,43.26,62411.0,42.1587,42.2758,42.1391,42.2368,62411.0
2024-09-25 15:30:00,43.25,43.28,43.1,43.21,241522.0,42.227,42.2563,42.0806,42.188,241522.0
2024-09-26 09:30:00,43.81,43.81,43.25,43.45,27180.0,42.7738,42.7738,42.227,42.4223,27180.0
2024-09-26 10:00:00,43.46,43.7,43.24,43.45,34871.0,42.4321,42.6664,42.2173,42.4223,34871.0
2024-09-26 10:30:00,43.48,43.71,43.36,43.37,27295.0,42.4516,42.6761,42.3344,42.3442,27295.0
2024-09-26 11:00:00,43.39,43.64,43.37,43.54,31635.0,42.3637,42.6078,42.3442,42.5102,31635.0
2024-09-26 11:30:00,43.55,43.64,43.51,43.58,19450.0,42.5199,42.6078,42.4809,42.5492,19450.0
2024-09-26 12:00:00,43.57,43.69,43.52,43.59,31188.0,42.5395,42.6566,42.4906,42.559,31188.0
2024-09-26 12:30:00,43.58,43.82,43.57,43.69,15425.0,42.5492,42.7835,42.5395,42.6566,15425.0
2024-09-26 13:00:00,43.72,43.79,43.62,43.73,20080.0,42.6859,42.7542,42.5883,42.6957,20080.0
2024-09-26 13:30:00,43.74,43.83,43.73,43.79,24320.0,42.7054,42.7933,42.6957,42.7542,24320.0
2024-09-26 14:00:00,43.79,43.82,43.73,43.79,15425.0,42.7542,42.7835,42.6957,42.7542,15425.0
2024-09-26 14:30:00,43.79,43.79,43.64,43.74,27183.0,42.7542,42.7542,42.6078,42.7054,27183.0
2024-09-26 15:00:00,43.76,43.86,43.74,43.8,25508.0,42.725,42.8226,42.7054,42.764,25508.0
2024-09-26 15:30:00,43.79,43.85,43.62,43.8,152454.0,42.7542,42.8128,42.5883,42.764,152454.0
2024-09-27 09:30:00,44.11,44.29,43.65,43.78,16567.0,43.0667,43.2424,42.6176,42.7445,16567.0
2024-09-27 10:00:00,43.83,44.23,43.74,44.19,45627.0,42.7933,43.1838,42.7054,43.1448,45627.0
2024-09-27 10:30:00,44.2,44.35,44.17,44.33,15398.0,43.1546,43.301,43.1253,43.2815,15398.0
2024-09-27 11:00:00,44.31,44.41,44.31,44.38,16842.0,43.2619,43.3596,43.2619,43.3303,16842.0
2024-09-27 11:30:00,44.38,44.46,44.21,44.23,25446.0,43.3303,43.4084,43.1643,43.1838,25446.0
2024-09-27 12:00:00,44.22,44.24,44.1,44.1,13626.0,43.1741,43.1936,43.0569,43.0569,13626.0
2024-09-27 12:30:00,44.07,44.07,43.97,43.99,12640.0,43.0276,43.0276,42.93,42.9495,12640.0
2024-09-27 13:00:00,43.99,44.02,43.91,43.98,14387.0,42.9495,42.9788,42.8714,42.9398,14387.0
2024-09-27 13:30:00,43.99,44.01,43.93,43.96,12339.0,42.9495,42.969,42.8909,42.9202,12339.0
2024-09-27 14:00:00,43.95,43.95,43.73,43.74,19804.0,42.9105,42.9105,42.6957,42.7054,19804.0
2024-09-27 14:30:00,43.73,43.86,43.66,43.85,16119.0,42.6957,42.8226,42.6273,42.8128,16119.0
2024-09-27 15:00:00,43.85,43.89,43.78,43.83,21370.0,42.8128,42.8519,42.7445,42.7933,21370.0
2024-09-27 15:30:00,43.83,43.91,43.73,43.8,116601.0,42.7933,42.8714,42.6957,42.764,116601.0
2024-09-30 09:30:00,43.67,43.95,43.61,43.85,36916.0,42.6371,42.9105,42.5785,42.8128,36916.0
2024-09-30 10:00:00,43.82,44.19,43.81,44.04,40123.0,42.7835,43.1448,42.7738,42.9983,40123.0
2024-09-30 10:30:00,44.07,44.38,44.05,44.27,21514.0,43.0276,43.3303,43.0081,43.2229,21514.0
2024-09-30 11:00:00,44.24,44.48,44.24,44.38,21059.0,43.1936,43.4279,43.1936,43.3303,21059.0
2024-09-30 11:30:00,44.37,44.45,44.31,44.38,16630.0,43.3205,43.3986,43.2619,43.3303,16630.0
2024-09-30 12:00:00,44.37,44.59,44.34,44.55,21243.0,43.3205,43.5353,43.2912,43.4963,21243.0
2024-09-30 12:30:00,44.57,44.66,44.52,44.65,13898.0,43.5158,43.6037,43.467,43.5939,13898.0
2024-09-30 13:00:00,44.63,44.72,44.5,44.53,16678.0,43.5744,43.6623,43.4475,43.4767,16678.0
2024-09-30 13:30:00,44.53,44.6,44.37,44.38,36306.0,43.4767,43.5451,43.3205,43.3303,36306.0
2024-09-30 14:00:00,44.35,44.35,43.85,44.0,22943.0,43.301,43.301,42.8128,42.9593,22943.0
2024-09-30 14:30:00,43.97,44.26,43.9,44.15,18878.0,42.93,43.2131,42.8616,43.1057,18878.0
2024-09-30 15:00:00,44.13,44.21,44.06,44.2,27621.0,43.0862,43.1643,43.0179,43.1546,27621.0
2024-09-30 15:30:00,44.21,44.59,44.2,44.46,106874.0,43.1643,43.5353,43.1546,43.4084,106874.0
2024-10-01 09:30:00,43.92,43.92,42.78,43.0,222396.0,42.8812,42.8812,41.7681,41.9829,222396.0
2024-10-01 10:00:00,42.99,43.1,42.39,42.5,54874.0,41.9732,42.0806,41.3874,41.4948,54874.0
2024-10-01 10:30:00,42.49,42.82,42.41,42.82,36867.0,41.485,41.8072,41.4069,41.8072,36867.0
2024-10-01 11:00:00,42.84,43.1,42.58,43.09,108517.0,41.8267,42.0806,41.5729,42.0708,108517.0
2024-10-01 11:30:00,43.06,43.2,43.0,43.02,34665.0,42.0415,42.1782,41.9829,42.0025,34665.0
2024-10-01 12:00:00,43.0,43.07,42.92,43.07,31234.0,41.9829,42.0513,41.9048,42.0513,31234.0
2024-10-01 12:30:00,43.05,43.11,42.82,43.05,33291.0,42.0318,42.0903,41.8072,42.0318,33291.0
2024-10-01 13:00:00,43.02,43.04,42.7,42.75,91393.0,42.0025,42.022,41.69,41.7388,91393.0
2024-10-01 13:30:00,42.74,42.92,42.66,42.89,145676.0,41.7291,41.9048,41.651,41.8755,145676.0
2024-10-01 14:00:00,42.93,43.05,42.93,42.99,24905.0,41.9146,42.0318,41.9146,41.9732,24905.0
2024-10-01 14:30:00,42.99,43.1,42.82,42.87,36972.0,41.9732,42.0806,41.8072,41.856,36972.0
2024-10-01 15:00:00,42.88,42.95,42.79,42.92,61982.0,41.8658,41.9341,41.7779,41.9048,61982.0
2024-10-01 15:30:00,42.9,42.91,42.44,42.49,270221.0,41.8853,41.8951,41.4362,41.485,270221.0
2024-10-02 09:30:00,42.07,42.76,42.07,42.49,58739.0,41.0749,41.7486,41.0749,41.485,58739.0
2024-10-02 10:00:00,42.44,42.68,42.43,42.44,25886.0,41.4362,41.6705,41.4264,41.4362,25886.0
2024-10-02 10:30:00,42.39,42.45,42.22,42.27,85243.0,41.3874,41.4459,41.2214,41.2702,85243.0
2024-10-02 11:00:00,42.25,42.3,42.11,42.29,64807.0,41.2507,41.2995,41.114,41.2897,64807.0
2024-10-02 11:30:00,42.31,42.47,42.25,42.45,124311.0,41.3093,41.4655,41.2507,41.4459,124311.0
2024-10-02 12:00:00,42.45,42.46,42.18,42.2,55512.0,41.4459,41.4557,41.1823,41.2019,55512.0
2024-10-02 12:30:00,42.2,42.22,42.12,42.19,27325.0,41.2019,41.2214,41.1237,41.1921,27325.0
2024-10-02 13:00:00,42.17,42.26,42.12,42.15,28372.0,41.1726,41.2604,41.1237,41.153,28372.0
2024-10-02 13:30:00,42.15,42.29,42.11,42.27,22487.0,41.153,41.2897,41.114,41.2702,22487.0
2024-10-02 14:00:00,42.27,42.32,42.22,42.3,82756.0,41.2702,41.319,41.2214,41.2995,82756.0
2024-10-02 14:30:00,42.28,42.38,42.27,42.35,21611.0,41.28,41.3776,41.2702,41.3483,21611.0
2024-10-02 15:00:00,42.35,42.39,42.25,42.27,45676.0,41.3483,41.3874,41.2507,41.2702,45676.0
2024-10-02 15:30:00,42.25,42.55,42.16,42.53,274978.0,41.2507,41.5436,41.1628,41.5241,274978.0
2024-10-03 09:30:00,42.25,42.29,41.71,41.86,107751.0,41.2507,41.2897,40.7234,40.8699,107751.0
2024-10-03 10:00:00,41.91,42.28,41.88,42.02,42995.0,40.9187,41.28,40.8894,41.0261,42995.0
2024-10-03 10:30:00,42.01,42.17,41.88,42.11,51189.0,41.0164,41.1726,40.8894,41.114,51189.0
2024-10-03 11:00:00,42.11,42.4,42.03,42.37,32794.0,41.114,41.3971,41.0359,41.3678,32794.0
2024-10-03 11:30:00,42.37,42.46,42.31,42.4,25864.0,41.3678,41.4557,41.3093,41.3971,25864.0
2024-10-03 12:00:00,42.4,42.68,42.4,42.63,70290.0,41.3971,41.6705,41.3971,41.6217,70290.0
2024-10-03 12:30:00,42.63,42.67,42.34,42.34,30194.0,41.6217,41.6607,41.3385,41.3385,30194.0
2024-10-03 13:00:00,42.34,42.5,42.32,42.43,20407.0,41.3385,41.4948,41.319,41.4264,20407.0
2024-10-03 13:30:00,42.45,42.64,42.45,42.58,20338.0,41.4459,41.6314,41.4459,41.5729,20338.0
2024-10-03 14:00:00,42.58,42.65,42.54,42.62,23931.0,41.5729,41.6412,41.5338,41.6119,23931.0
2024-10-03 14:30:00,42.61,42.61,42.51,42.51,22483.0,41.6022,41.6022,41.5045,41.5045,22483.0
2024-10-03 15:00:00,42.51,42.56,42.45,42.53,29398.0,41.5045,41.5533,41.4459,41.5241,29398.0
2024-10-03 15:30:00,42.53,42.75,42.53,42.75,113854.0,41.5241,41.7388,41.5241,41.7388,113854.0
2024-10-04 09:30:00,43.8,44.19,43.49,44.09,51623.0,42.764,43.1448,42.4613,43.0472,51623.0
2024-10-04 10:00:00,44.11,44.11,43.61,43.75,57499.0,43.0667,43.0667,42.5785,42.7152,57499.0
2024-10-04 10:30:00,43.74,43.93,43.56,43.77,51886.0,42.7054,42.8909,42.5297,42.7347,51886.0
2024-10-04 11:00:00,43.77,43.99,43.66,43.69,83138.0,42.7347,42.9495,42.6273,42.6566,83138.0
2024-10-04 11:30:00,43.67,43.87,43.64,43.83,43768.0,42.6371,42.8324,42.6078,42.7933,43768.0
2024-10-04 12:00:00,43.83,43.92,43.77,43.77,42298.0,42.7933,42.8812,42.7347,42.7347,42298.0
2024-10-04 12:30:00,43.76,43.95,43.75,43.9,49113.0,42.725,42.9105,42.7152,42.8616,49113.0
2024-10-04 13:00:00,43.88,43.96,43.83,43.83,34443.0,42.8421,42.9202,42.7933,42.7933,34443.0
2024-10-04 13:30:00,43.81,43.95,43.74,43.81,27461.0,42.7738,42.9105,42.7054,42.7738,27461.0
2024-10-04 14:00:00,43.81,43.92,43.8,43.9,25872.0,42.7738,42.8812,42.764,42.8616,25872.0
2024-10-04 14:30:00,43.89,44.0,43.86,43.98,24091.0,42.8519,42.9593,42.8226,42.9398,24091.0
2024-10-04 15:00:00,43.95,43.99,43.89,43.97,42541.0,42.9105,42.9495,42.8519,42.93,42541.0
2024-10-04 15:30:00,43.96,44.06,43.78,43.84,206804.0,42.9202,43.0179,42.7445,42.8031,206804.0
2024-10-07 09:30:00,43.6,43.8,43.38,43.52,24194.0,42.5687,42.764,42.3539,42.4906,24194.0
2024-10-07 10:00:00,43.49,43.58,43.4,43.42,34434.0,42.4613,42.5492,42.3735,42.393,34434.0
2024-10-07 10:30:00,43.41,43.41,43.24,43.28,25617.0,42.3832,42.3832,42.2173,42.2563,25617.0
2024-10-07 11:00:00,43.27,43.5,43.24,43.49,18913.0,42.2465,42.4711,42.2173,42.4613,18913.0
2024-10-07 11:30:00,43.49,43.49,43.33,43.37,15108.0,42.4613,42.4613,42.3051,42.3442,15108.0
2024-10-07 12:00:00,43.37,43.38,43.28,43.34,24793.0,42.3442,42.3539,42.2563,42.3149,24793.0
2024-10-07 12:30:00,43.34,43.38,43.27,43.38,59120.0,42.3149,42.3539,42.2465,42.3539,59120.0
2024-10-07 13:00:00,43.37,43.4,43.26,43.3,61602.0,42.3442,42.3735,42.2368,42.2758,61602.0
2024-10-07 13:30:00,43.29,43.31,43.16,43.19,32578.0,42.2661,42.2856,42.1391,42.1684,32578.0
2024-10-07 14:00:00,43.19,43.24,43.15,43.18,20575.0,42.1684,42.2173,42.1294,42.1587,20575.0
2024-10-07 14:30:00,43.17,43.17,42.89,43.05,46422.0,42.1489,42.1489,41.8755,42.0318,46422.0
2024-10-07 15:00:00,43.06,43.25,43.04,43.23,40933.0,42.0415,42.227,42.022,42.2075,40933.0
2024-10-07 15:30:00,43.23,43.41,43.19,43.34,187917.0,42.2075,42.3832,42.1684,42.3149,187917.0
2024-10-08 09:30:00,43.56,43.59,43.27,43.43,22119.0,42.5297,42.559,42.2465,42.4028,22119.0
2024-10-08 10:00:00,43.48,43.55,43.24,43.29,46570.0,42.4516,42.5199,42.2173,42.2661,46570.0
2024-10-08 10:30:00,43.27,43.52,43.12,43.52,72040.0,42.2465,42.4906,42.1001,42.4906,72040.0
2024-10-08 11:00:00,43.49,43.61,43.4,43.44,55794.0,42.4613,42.5785,42.3735,42.4125,55794.0
2024-10-08 11:30:00,43.44,43.51,43.38,43.48,29471.0,42.4125,42.4809,42.3539,42.4516,29471.0
2024-10-08 12:00:00,43.48,43.54,43.44,43.49,10630.0,42.4516,42.5102,42.4125,42.4613,10630.0
2024-10-08 12:30:00,43.5,43.5,43.32,43.32,13978.0,42.4711,42.4711,42.2954,42.2954,13978.0
2024-10-08 13:00:00,43.33,43.34,43.12,43.16,21334.0,42.3051,42.3149,42.1001,42.1391,21334.0
2024-10-08 13:30:00,43.14,43.24,43.09,43.23,33743.0,42.1196,42.2173,42.0708,42.2075,33743.0
2024-10-08 14:00:00,43.23,43.27,43.08,43.12,17372.0,42.2075,42.2465,42.061,42.1001,17372.0
2024-10-08 14:30:00,43.13,43.38,43.12,43.34,123764.0,42.1099,42.3539,42.1001,42.3149,123764.0
2024-10-08 15:00:00,43.34,43.38,43.18,43.37,128861.0,42.3149,42.3539,42.1587,42.3442,128861.0
2024-10-08 15:30:00,43.36,43.36,43.03,43.07,109441.0,42.3344,42.3344,42.0122,42.0513,109441.0
2024-10-09 09:30:00,42.95,43.42,42.73,43.34,160850.0,41.9341,42.393,41.7193,42.3149,160850.0
2024-10-09 10:00:00,43.36,43.36,43.15,43.17,52180.0,42.3344,42.3344,42.1294,42.1489,52180.0
2024-10-09 10:30:00,43.17,43.58,43.1,43.52,155560.0,42.1489,42.5492,42.0806,42.4906,155560.0
2024-10-09 11:00:00,43.53,43.89,43.52,43.84,105193.0,42.5004,42.8519,42.4906,42.8031,105193.0
2024-10-09 11:30:00,43.84,44.07,43.84,43.97,32255.0,42.8031,43.0276,42.8031,42.93,32255.0
2024-10-09 12:00:00,43.96,44.0,43.83,43.83,23384.0,42.9202,42.9593,42.7933,42.7933,23384.0
2024-10-09 12:30:00,43.86,43.86,43.65,43.69,65053.0,42.8226,42.8226,42.6176,42.6566,65053.0
2024-10-09 13:00:00,43.69,43.73,43.6,43.6,53977.0,42.6566,42.6957,42.5687,42.5687,53977.0
2024-10-09 13:30:00,43.61,43.67,43.49,43.64,59346.0,42.5785,42.6371,42.4613,42.6078,59346.0
2024-10-09 14:00:00,43.65,43.79,43.6,43.65,18815.0,42.6176,42.7542,42.5687,42.6176,18815.0
2024-10-09 14:30:00,43.61,43.75,43.58,43.67,18927.0,42.5785,42.7152,42.5492,42.6371,18927.0
2024-10-09 15:00:00,43.62,43.72,43.48,43.58,43985.0,42.5883,42.6859,42.4516,42.5492,43985.0
2024-10-09 15:30:00,43.58,43.68,43.48,43.56,168481.0,42.5492,42.6469,42.4516,42.5297,168481.0
2024-10-10 09:30:00,43.72,43.72,43.22,43.52,52778.0,42.6859,42.6859,42.1977,42.4906,52778.0
2024-10-10 10:00:00,43.47,44.11,43.45,44.06,36217.0,42.4418,43.0667,42.4223,43.0179,36217.0
2024-10-10 10:30:00,44.09,44.22,43.83,43.85,27130.0,43.0472,43.1741,42.7933,42.8128,27130.0
2024-10-10 11:00:00,43.84,43.95,43.74,43.8,39349.0,42.8031,42.9105,42.7054,42.764,39349.0
2024-10-10 11:30:00,43.79,43.85,43.73,43.77,29549.0,42.7542,42.8128,42.6957,42.7347,29549.0
2024-10-10 12:00:00,43.74,43.89,43.68,43.86,29777.0,42.7054,42.8519,42.6469,42.8226,29777.0
2024-10-10 12:30:00,43.87,44.03,43.82,43.97,96494.0,42.8324,42.9886,42.7835,42.93,96494.0
2024-10-10 13:00:00,43.97,44.01,43.83,43.97,19842.0,42.93,42.969,42.7933,42.93,19842.0
2024-10-10 13:30:00,43.99,44.03,43.76,43.91,14293.0,42.9495,42.9886,42.725,42.8714,14293.0
2024-10-10 14:00:00,43.9,43.92,43.83,43.92,11247.0,42.8616,42.8812,42.7933,42.8812,11247.0
2024-10-10 14:30:00,43.9,43.92,43.83,43.86,14148.0,42.8616,42.8812,42.7933,42.8226,14148.0
2024-10-10 15:00:00,43.86,43.91,43.85,43.86,51226.0,42.8226,42.8714,42.8128,42.8226,51226.0
2024-10-10 15:30:00,43.87,44.04,43.8,43.97,180145.0,42.8324,42.9983,42.764,42.93,180145.0
2024-10-11 09:30:00,44.42,45.53,44.4,45.5,74283.0,43.3693,44.4531,43.3498,44.4238,74283.0
2024-10-11 10:00:00,45.52,45.83,45.5,45.73,113843.0,44.4433,44.746,44.4238,44.6484,113843.0
2024-10-11 10:30:00,45.75,45.78,45.53,45.56,39044.0,44.6679,44.6972,44.4531,44.4824,39044.0
2024-10-11 11:00:00,45.55,45.73,45.48,45.53,30554.0,44.4726,44.6484,44.4043,44.4531,30554.0
2024-10-11 11:30:00,45.52,45.54,45.37,45.38,20844.0,44.4433,44.4629,44.2969,44.3066,20844.0
2024-10-11 12:00:00,45.37,45.44,45.1,45.15,36200.0,44.2969,44.3652,44.0333,44.0821,36200.0
2024-10-11 12:30:00,45.15,45.19,45.04,45.07,31811.0,44.0821,44.1211,43.9747,44.004,31811.0
2024-10-11 13:00:00,45.08,45.21,44.97,45.2,79931.0,44.0137,44.1407,43.9063,44.1309,79931.0
2024-10-11 13:30:00,45.2,45.44,45.16,45.44,55684.0,44.1309,44.3652,44.0918,44.3652,55684.0
2024-10-11 14:00:00,45.42,45.52,45.39,45.42,57174.0,44.3457,44.4433,44.3164,44.3457,57174.0
2024-10-11 14:30:00,45.42,45.49,45.36,45.43,30978.0,44.3457,44.414,44.2871,44.3555,30978.0
2024-10-11 15:00:00,45.41,45.65,45.41,45.55,53126.0,44.3359,44.5703,44.3359,44.4726,53126.0
2024-10-11 15:30:00,45.55,45.9,45.51,45.81,315318.0,44.4726,44.8143,44.4336,44.7265,315318.0
2024-10-14 09:30:00,45.83,45.89,45.4,45.46,44187.0,44.746,44.8046,44.3262,44.3847,44187.0
2024-10-14 10:00:00,45.45,45.73,45.43,45.7,19788.0,44.375,44.6484,44.3555,44.6191,19788.0
2024-10-14 10:30:00,45.74,45.92,45.72,45.91,54315.0,44.6581,44.8339,44.6386,44.8241,54315.0
2024-10-14 11:00:00,45.9,46.07,45.82,45.93,62677.0,44.8143,44.9803,44.7362,44.8436,62677.0
2024-10-14 11:30:00,45.94,46.15,45.9,46.08,23110.0,44.8534,45.0584,44.8143,44.9901,23110.0
2024-10-14 12:00:00,46.1,46.35,46.1,46.31,35935.0,45.0096,45.2537,45.0096,45.2146,35935.0
2024-10-14 12:30:00,46.28,46.36,46.25,46.36,16618.0,45.1854,45.2635,45.1561,45.2635,16618.0
2024-10-14 13:00:00,46.34,46.4,46.32,46.36,84261.0,45.2439,45.3025,45.2244,45.2635,84261.0
2024-10-14 13:30:00,46.36,46.63,46.35,46.62,80658.0,45.2635,45.5271,45.2537,45.5173,80658.0
2024-10-14 14:00:00,46.62,46.66,46.52,46.66,78324.0,45.5173,45.5564,45.4197,45.5564,78324.0
2024-10-14 14:30:00,46.66,46.76,46.55,46.6,160276.0,45.5564,45.654,45.449,45.4978,160276.0
2024-10-14 15:00:00,46.59,46.66,46.57,46.62,37019.0,45.488,45.5564,45.4685,45.5173,37019.0
2024-10-14 15:30:00,46.61,46.73,46.51,46.56,201935.0,45.5075,45.6247,45.4099,45.4587,201935.0
2024-10-15 09:30:00,46.87,47.17,46.56,47.08,50310.0,45.7614,46.0543,45.4587,45.9664,50310.0
2024-10-15 10:00:00,47.09,47.49,47.08,47.38,46687.0,45.9762,46.3667,45.9664,46.2593,46687.0
2024-10-15 10:30:00,47.37,47.59,47.01,47.55,71317.0,46.2496,46.4644,45.8981,46.4253,71317.0
2024-10-15 11:00:00,47.53,47.85,47.49,47.79,48419.0,46.4058,46.7182,46.3667,46.6596,48419.0
2024-10-15 11:30:00,47.78,47.78,47.57,47.6,53019.0,46.6499,46.6499,46.4448,46.4741,53019.0
2024-10-15 12:00:00,47.6,48.09,47.58,48.07,80300.0,46.4741,46.9525,46.4546,46.933,80300.0
2024-10-15 12:30:00,48.07,48.27,48.0,48.12,78572.0,46.933,47.1283,46.8647,46.9818,78572.0
2024-10-15 13:00:00,48.12,48.21,47.84,47.91,50631.0,46.9818,47.0697,46.7085,46.7768,50631.0
2024-10-15 13:30:00,47.91,47.97,47.7,47.74,63246.0,46.7768,46.8354,46.5718,46.6108,63246.0
2024-10-15 14:00:00,47.75,47.94,47.45,47.52,75837.0,46.6206,46.8061,46.3277,46.396,75837.0
2024-10-15 14:30:00,47.53,47.77,47.51,47.73,40435.0,46.4058,46.6401,46.3863,46.6011,40435.0
2024-10-15 15:00:00,47.74,47.8,47.56,47.57,75935.0,46.6108,46.6694,46.4351,46.4448,75935.0
2024-10-15 15:30:00,47.57,47.57,47.28,47.32,252272.0,46.4448,46.4448,46.1617,46.2008,252272.0
2024-10-16 09:30:00,47.79,48.43,47.6,48.43,37533.0,46.6596,47.2845,46.4741,47.2845,37533.0
2024-10-16 10:00:00,48.44,48.51,48.26,48.44,155641.0,47.2943,47.3626,47.1185,47.2943,155641.0
2024-10-16 10:30:00,48.44,48.7,48.21,48.25,160688.0,47.2943,47.5481,47.0697,47.1088,160688.0
2024-10-16 11:00:00,48.25,48.45,48.15,48.27,72389.0,47.1088,47.304,47.0111,47.1283,72389.0
2024-10-16 11:30:00,48.21,48.46,48.15,48.44,39310.0,47.0697,47.3138,47.0111,47.2943,39310.0
2024-10-16 12:00:00,48.45,48.69,48.45,48.66,213908.0,47.304,47.5384,47.304,47.5091,213908.0
2024-10-16 12:30:00,48.64,48.71,48.49,48.54,81093.0,47.4895,47.5579,47.3431,47.3919,81093.0
2024-10-16 13:00:00,48.55,48.58,48.38,48.53,185737.0,47.4017,47.431,47.2357,47.3821,185737.0
2024-10-16 13:30:00,48.52,48.74,48.52,48.62,106929.0,47.3724,47.5872,47.3724,47.47,106929.0
2024-10-16 14:00:00,48.62,48.82,48.61,48.66,61333.0,47.47,47.6653,47.4602,47.5091,61333.0
2024-10-16 14:30:00,48.67,48.76,48.55,48.63,142205.0,47.5188,47.6067,47.4017,47.4798,142205.0
2024-10-16 15:00:00,48.65,48.69,48.4,48.41,113187.0,47.4993,47.5384,47.2552,47.265,113187.0
2024-10-16 15:30:00,48.42,48.52,48.32,48.37,505060.0,47.2747,47.3724,47.1771,47.2259,505060.0
2024-10-17 09:30:00,49.79,51.68,49.3,50.82,584683.0,48.6123,50.4576,48.1339,49.618,584683.0
2024-10-17 10:00:00,50.8,51.39,50.41,50.53,710404.0,49.5984,50.1745,49.2177,49.3348,710404.0
2024-10-17 10:30:00,50.49,51.69,49.96,51.09,259026.0,49.2958,50.4674,48.7783,49.8816,259026.0
2024-10-17 11:00:00,51.05,51.27,50.99,51.1,167212.0,49.8425,50.0573,49.7839,49.8913,167212.0
2024-10-17 11:30:00,51.1,51.17,50.76,50.8,187249.0,49.8913,49.9597,49.5594,49.5984,187249.0
2024-10-17 12:00:00,50.85,51.01,50.61,50.86,167427.0,49.6473,49.8035,49.4129,49.657,167427.0
2024-10-17 12:30:00,50.81,50.97,50.7,50.9,34876.0,49.6082,49.7644,49.5008,49.6961,34876.0
2024-10-17 13:00:00,50.87,51.08,50.67,51.02,103321.0,49.6668,49.8718,49.4715,49.8132,103321.0
2024-10-17 13:30:00,50.99,51.06,50.84,50.9,72821.0,49.7839,49.8523,49.6375,49.6961,72821.0
2024-10-17 14:00:00,50.91,51.0,50.71,50.95,62603.0,49.7058,49.7937,49.5106,49.7449,62603.0
2024-10-17 14:30:00,50.99,51.0,50.65,50.73,99167.0,49.7839,49.7937,49.452,49.5301,99167.0
2024-10-17 15:00:00,50.75,51.0,50.7,50.81,152764.0,49.5496,49.7937,49.5008,49.6082,152764.0
2024-10-17 15:30:00,50.83,50.89,50.57,50.86,499571.0,49.6277,49.6863,49.3739,49.657,499571.0
2024-10-18 09:30:00,51.0,51.01,50.46,50.56,94752.0,49.7937,49.8035,49.2665,49.3641,94752.0
2024-10-18 10:00:00,50.52,50.66,50.26,50.56,71746.0,49.3251,49.4618,49.0712,49.3641,71746.0
2024-10-18 10:30:00,50.55,50.79,50.47,50.68,99819.0,49.3544,49.5887,49.2762,49.4813,99819.0
2024-10-18 11:00:00,50.7,50.91,50.6,50.89,63567.0,49.5008,49.7058,49.4032,49.6863,63567.0
2024-10-18 11:30:00,50.89,51.0,50.81,50.95,41279.0,49.6863,49.7937,49.6082,49.7449,41279.0
2024-10-18 12:00:00,50.96,51.06,50.86,51.03,80316.0,49.7547,49.8523,49.657,49.823,80316.0
2024-10-18 12:30:00,51.03,51.11,50.95,50.95,63876.0,49.823,49.9011,49.7449,49.7449,63876.0
2024-10-18 13:00:00,50.97,51.01,50.85,50.87,46257.0,49.7644,49.8035,49.6473,49.6668,46257.0
2024-10-18 13:30:00,50.87,50.93,50.79,50.88,50436.0,49.6668,49.7254,49.5887,49.6766,50436.0
2024-10-18 14:00:00,50.89,51.02,50.84,50.85,59056.0,49.6863,49.8132,49.6375,49.6473,59056.0
2024-10-18 14:30:00,50.85,50.95,50.73,50.79,75124.0,49.6473,49.7449,49.5301,49.5887,75124.0
2024-10-18 15:00:00,50.76,50.77,50.47,50.59,134782.0,49.5594,49.5692,49.2762,49.3934,134782.0
2024-10-18 15:30:00,50.59,50.73,50.49,50.55,293629.0,49.3934,49.5301,49.2958,49.3544,293629.0
2024-10-21 09:30:00,50.99,50.99,49.8,49.83,38456.0,49.7839,49.7839,48.6221,48.6514,38456.0
2024-10-21 10:00:00,49.79,49.96,49.35,49.35,109913.0,48.6123,48.7783,48.1827,48.1827,109913.0
2024-10-21 10:30:00,49.36,49.62,49.23,49.45,103690.0,48.1925,48.4464,48.0656,48.2804,103690.0
2024-10-21 11:00:00,49.44,49.44,49.03,49.15,69926.0,48.2706,48.2706,47.8703,47.9875,69926.0
2024-10-21 11:30:00,49.13,49.33,49.01,49.32,195429.0,47.9679,48.1632,47.8508,48.1534,195429.0
2024-10-21 12:00:00,49.32,49.48,49.22,49.3,82513.0,48.1534,48.3097,48.0558,48.1339,82513.0
2024-10-21 12:30:00,49.28,49.29,49.12,49.22,25211.0,48.1144,48.1242,47.9582,48.0558,25211.0
2024-10-21 13:00:00,49.24,49.31,49.14,49.18,62669.0,48.0753,48.1437,47.9777,48.0168,62669.0
2024-10-21 13:30:00,49.18,49.21,49.1,49.12,23119.0,48.0168,48.0461,47.9387,47.9582,23119.0
2024-10-21 14:00:00,49.12,49.31,49.03,49.26,93344.0,47.9582,48.1437,47.8703,48.0949,93344.0
2024-10-21 14:30:00,49.26,49.31,49.18,49.24,47693.0,48.0949,48.1437,48.0168,48.0753,47693.0
2024-10-21 15:00:00,49.25,49.25,49.09,49.2,128345.0,48.0851,48.0851,47.9289,48.0363,128345.0
2024-10-21 15:30:00,49.19,49.19,48.79,48.87,264347.0,48.0265,48.0265,47.636,47.7141,264347.0
2024-10-22 09:30:00,49.11,49.3,48.7,49.04,22649.0,47.9484,48.1339,47.5481,47.8801,22649.0
2024-10-22 10:00:00,49.03,49.08,48.71,48.85,26826.0,47.8703,47.9191,47.5579,47.6946,26826.0
2024-10-22 10:30:00,48.86,49.14,48.85,49.06,31814.0,47.7043,47.9777,47.6946,47.8996,31814.0
2024-10-22 11:00:00,49.04,49.26,48.99,49.18,23322.0,47.8801,48.0949,47.8313,48.0168,23322.0
2024-10-22 11:30:00,49.19,49.25,49.11,49.16,14915.0,48.0265,48.0851,47.9484,47.9972,14915.0
2024-10-22 12:00:00,49.16,49.22,49.09,49.16,13724.0,47.9972,48.0558,47.9289,47.9972,13724.0
2024-10-22 12:30:00,49.21,49.35,49.2,49.23,23536.0,48.0461,48.1827,48.0363,48.0656,23536.0
2024-10-22 13:00:00,49.23,49.32,49.04,49.04,79402.0,48.0656,48.1534,47.8801,47.8801,79402.0
2024-10-22 13:30:00,49.04,49.09,48.93,48.95,41138.0,47.8801,47.9289,47.7727,47.7922,41138.0
2024-10-22 14:00:00,48.96,48.98,48.83,48.9,74690.0,47.802,47.8215,47.675,47.7434,74690.0
2024-10-22 14:30:00,48.89,49.04,48.88,48.95,45896.0,47.7336,47.8801,47.7239,47.7922,45896.0
2024-10-22 15:00:00,48.96,49.04,48.89,48.98,70314.0,47.802,47.8801,47.7336,47.8215,70314.0
2024-10-22 15:30:00,48.97,49.18,48.94,49.08,218261.0,47.8117,48.0168,47.7824,47.9191,218261.0
2024-10-23 09:30:00,48.83,49.26,48.83,49.13,18051.0,47.675,48.0949,47.675,47.9679,18051.0
2024-10-23 10:00:00,49.16,49.4,48.9,49.13,21337.0,47.9972,48.2316,47.7434,47.9679,21337.0
2024-10-23 10:30:00,49.13,49.22,48.92,48.96,78656.0,47.9679,48.0558,47.7629,47.802,78656.0
2024-10-23 11:00:00,48.95,48.97,48.82,48.91,25651.0,47.7922,47.8117,47.6653,47.7531,25651.0
2024-10-23 11:30:00,48.92,49.06,48.89,49.04,17297.0,47.7629,47.8996,47.7336,47.8801,17297.0
2024-10-23 12:00:00,49.04,49.25,49.03,49.13,53336.0,47.8801,48.0851,47.8703,47.9679,53336.0
2024-10-23 12:30:00,49.13,49.2,49.02,49.02,17640.0,47.9679,48.0363,47.8605,47.8605,17640.0
2024-10-23 13:00:00,49.03,49.07,48.86,48.93,95876.0,47.8703,47.9094,47.7043,47.7727,95876.0
2024-10-23 13:30:00,48.93,48.93,48.46,48.48,74654.0,47.7727,47.7727,47.3138,47.3333,74654.0
2024-10-23 14:00:00,48.49,48.55,48.21,48.52,138017.0,47.3431,47.4017,47.0697,47.3724,138017.0
2024-10-23 14:30:00,48.52,48.92,48.49,48.89,67968.0,47.3724,47.7629,47.3431,47.7336,67968.0
2024-10-23 15:00:00,48.9,49.12,48.85,49.12,127692.0,47.7434,47.9582,47.6946,47.9582,127692.0
2024-10-23 15:30:00,49.11,49.11,48.75,49.0,294852.0,47.9484,47.9484,47.5969,47.841,294852.0
2024-10-24 09:30:00,49.07,49.27,48.88,48.99,20617.0,47.9094,48.1046,47.7239,47.8313,20617.0
2024-10-24 10:00:00,48.93,48.97,48.4,48.64,35236.0,47.7727,47.8117,47.2552,47.4895,35236.0
2024-10-24 10:30:00,48.61,48.8,48.59,48.79,34520.0,47.4602,47.6457,47.4407,47.636,34520.0
2024-10-24 11:00:00,48.79,48.93,48.72,48.82,114317.0,47.636,47.7727,47.5676,47.6653,114317.0
2024-10-24 11:30:00,48.8,48.99,48.78,48.93,80769.0,47.6457,47.8313,47.6262,47.7727,80769.0
2024-10-24 12:00:00,48.94,48.94,48.73,48.91,79177.0,47.7824,47.7824,47.5774,47.7531,79177.0
2024-10-24 12:30:00,48.92,49.02,48.92,48.95,48845.0,47.7629,47.8605,47.7629,47.7922,48845.0
2024-10-24 13:00:00,48.95,48.97,48.88,48.91,27539.0,47.7922,47.8117,47.7239,47.7531,27539.0
2024-10-24 13:30:00,48.91,48.98,48.76,48.76,30406.0,47.7531,47.8215,47.6067,47.6067,30406.0
2024-10-24 14:00:00,48.75,48.91,48.67,48.83,34644.0,47.5969,47.7531,47.5188,47.675,34644.0
2024-10-24 14:30:00,48.83,49.05,48.82,49.04,71450.0,47.675,47.8898,47.6653,47.8801,71450.0
2024-10-24 15:00:00,49.02,49.12,48.98,49.09,106045.0,47.8605,47.9582,47.8215,47.9289,106045.0
2024-10-24 15:30:00,49.09,49.16,48.98,49.07,151091.0,47.9289,47.9972,47.8215,47.9094,151091.0
2024-10-25 09:30:00,49.76,49.86,48.88,49.11,74898.0,48.583,48.6807,47.7239,47.9484,74898.0
2024-10-25 10:00:00,49.09,49.38,48.94,49.36,75223.0,47.9289,48.212,47.7824,48.1925,75223.0
2024-10-25 10:30:00,49.36,49.41,48.97,48.98,30136.0,48.1925,48.2413,47.8117,47.8215,30136.0
2024-10-25 11:00:00,48.98,49.07,48.7,48.74,38444.0,47.8215,47.9094,47.5481,47.5872,38444.0
2024-10-25 11:30:00,48.73,48.77,48.57,48.73,25230.0,47.5774,47.6165,47.4212,47.5774,25230.0
2024-10-25 12:00:00,48.72,48.74,48.63,48.74,18276.0,47.5676,47.5872,47.4798,47.5872,18276.0
2024-10-25 12:30:00,48.73,48.81,48.63,48.63,87715.0,47.5774,47.6555,47.4798,47.4798,87715.0
2024-10-25 13:00:00,48.62,48.69,48.45,48.55,35325.0,47.47,47.5384,47.304,47.4017,35325.0
2024-10-25 13:30:00,48.51,48.53,48.32,48.41,34808.0,47.3626,47.3821,47.1771,47.265,34808.0
2024-10-25 14:00:00,48.43,48.46,48.24,48.45,32539.0,47.2845,47.3138,47.099,47.304,32539.0
2024-10-25 14:30:00,48.42,48.56,48.37,48.55,49680.0,47.2747,47.4114,47.2259,47.4017,49680.0
2024-10-25 15:00:00,48.55,48.62,48.45,48.54,48865.0,47.4017,47.47,47.304,47.3919,48865.0
2024-10-25 15:30:00,48.55,48.6,48.42,48.59,182868.0,47.4017,47.4505,47.2747,47.4407,182868.0
2024-10-28 09:30:00,49.0,49.49,48.96,49.26,164403.0,47.841,48.3194,47.802,48.0949,164403.0
2024-10-28 10:00:00,49.27,49.33,49.07,49.33,36195.0,48.1046,48.1632,47.9094,48.1632,36195.0
2024-10-28 10:30:00,49.31,49.51,49.28,49.44,42334.0,48.1437,48.339,48.1144,48.2706,42334.0
2024-10-28 11:00:00,49.44,49.55,49.34,49.52,40430.0,48.2706,48.378,48.173,48.3487,40430.0
2024-10-28 11:30:00,49.58,49.6,49.36,49.38,24999.0,48.4073,48.4268,48.1925,48.212,24999.0
2024-10-28 12:00:00,49.36,49.68,49.31,49.65,64290.0,48.1925,48.5049,48.1437,48.4756,64290.0
2024-10-28 12:30:00,49.66,49.68,49.57,49.6,37573.0,48.4854,48.5049,48.3975,48.4268,37573.0
2024-10-28 13:00:00,49.61,49.81,49.57,49.81,20482.0,48.4366,48.6319,48.3975,48.6319,20482.0
2024-10-28 13:30:00,49.8,49.92,49.78,49.86,19482.0,48.6221,48.7393,48.6026,48.6807,19482.0
2024-10-28 14:00:00,49.87,49.96,49.75,49.9,31405.0,48.6904,48.7783,48.5733,48.7197,31405.0
2024-10-28 14:30:00,49.9,50.0,49.9,49.95,28157.0,48.7197,48.8174,48.7197,48.7685,28157.0
2024-10-28 15:00:00,49.96,50.08,49.89,50.05,176398.0,48.7783,48.8955,48.71,48.8662,176398.0
2024-10-28 15:30:00,50.04,50.24,49.98,50.02,214038.0,48.8564,49.0517,48.7978,48.8369,214038.0
2024-10-29 09:30:00,49.81,50.02,49.6,49.7,27929.0,48.6319,48.8369,48.4268,48.5245,27929.0
2024-10-29 10:00:00,49.69,49.94,49.54,49.57,18103.0,48.5147,48.7588,48.3682,48.3975,18103.0
2024-10-29 10:30:00,49.57,49.66,49.45,49.57,48374.0,48.3975,48.4854,48.2804,48.3975,48374.0
2024-10-29 11:00:00,49.56,49.77,49.48,49.68,45952.0,48.3878,48.5928,48.3097,48.5049,45952.0
2024-10-29 11:30:00,49.67,49.83,49.67,49.72,12346.0,48.4952,48.6514,48.4952,48.544,12346.0
2024-10-29 12:00:00,49.74,49.74,49.61,49.68,13500.0,48.5635,48.5635,48.4366,48.5049,13500.0
2024-10-29 12:30:00,49.67,49.72,49.61,49.7,17554.0,48.4952,48.544,48.4366,48.5245,17554.0
2024-10-29 13:00:00,49.71,49.76,49.58,49.72,20081.0,48.5342,48.583,48.4073,48.544,20081.0
2024-10-29 13:30:00,49.72,49.78,49.61,49.76,17724.0,48.544,48.6026,48.4366,48.583,17724.0
2024-10-29 14:00:00,49.75,49.85,49.7,49.81,28718.0,48.5733,48.6709,48.5245,48.6319,28718.0
2024-10-29 14:30:00,49.81,49.91,49.8,49.86,38818.0,48.6319,48.7295,48.6221,48.6807,38818.0
2024-10-29 15:00:00,49.84,49.89,49.8,49.88,36222.0,48.6611,48.71,48.6221,48.7002,36222.0
2024-10-29 15:30:00,49.88,49.92,49.73,49.84,285101.0,48.7002,48.7393,48.5538,48.6611,285101.0
2024-10-30 09:30:00,49.83,51.19,49.78,51.18,51042.0,48.6514,49.9792,48.6026,49.9695,51042.0
2024-10-30 10:00:00,51.11,51.52,51.05,51.16,84352.0,49.9011,50.3014,49.8425,49.9499,84352.0
2024-10-30 10:30:00,51.2,51.2,50.86,50.89,23828.0,49.989,49.989,49.657,49.6863,23828.0
2024-10-30 11:00:00,50.88,51.01,50.83,50.94,36853.0,49.6766,49.8035,49.6277,49.7351,36853.0
2024-10-30 11:30:00,50.97,51.08,50.93,50.97,26551.0,49.7644,49.8718,49.7254,49.7644,26551.0
2024-10-30 12:00:00,50.94,50.95,50.77,50.77,24526.0,49.7351,49.7449,49.5692,49.5692,24526.0
2024-10-30 12:30:00,50.77,50.78,50.7,50.76,31363.0,49.5692,49.5789,49.5008,49.5594,31363.0
2024-10-30 13:00:00,50.73,50.97,50.73,50.88,34300.0,49.5301,49.7644,49.5301,49.6766,34300.0
2024-10-30 13:30:00,50.88,50.88,50.69,50.75,22540.0,49.6766,49.6766,49.491,49.5496,22540.0
2024-10-30 14:00:00,50.75,50.93,50.74,50.81,29910.0,49.5496,49.7254,49.5399,49.6082,29910.0
2024-10-30 14:30:00,50.79,50.83,50.67,50.72,20895.0,49.5887,49.6277,49.4715,49.5203,20895.0
2024-10-30 15:00:00,50.72,50.87,50.62,50.79,31324.0,49.5203,49.6668,49.4227,49.5887,31324.0
2024-10-30 15:30:00,50.8,50.88,50.47,50.49,167553.0,49.5984,49.6766,49.2762,49.2958,167553.0
2024-10-31 09:30:00,50.6,50.76,50.21,50.71,48452.0,49.4032,49.5594,49.0224,49.5106,48452.0
2024-10-31 10:00:00,50.73,50.84,50.45,50.6,46073.0,49.5301,49.6375,49.2567,49.4032,46073.0
2024-10-31 10:30:00,50.61,50.69,50.17,50.18,22475.0,49.4129,49.491,48.9833,48.9931,22475.0
2024-10-31 11:00:00,50.15,50.21,50.07,50.13,21661.0,48.9638,49.0224,48.8857,48.9443,21661.0
2024-10-31 11:30:00,50.15,50.51,50.13,50.29,31636.0,48.9638,49.3153,48.9443,49.1005,31636.0
2024-10-31 12:00:00,50.26,50.54,50.25,50.51,30285.0,49.0712,49.3446,49.0615,49.3153,30285.0
2024-10-31 12:30:00,50.51,50.52,50.36,50.39,15069.0,49.3153,49.3251,49.1689,49.1981,15069.0
2024-10-31 13:00:00,50.41,50.62,50.41,50.49,17734.0,49.2177,49.4227,49.2177,49.2958,17734.0
2024-10-31 13:30:00,50.47,50.47,50.2,50.3,18358.0,49.2762,49.2762,49.0126,49.1103,18358.0
2024-10-31 14:00:00,50.28,50.38,50.22,50.34,17816.0,49.0907,49.1884,49.0322,49.1493,17816.0
2024-10-31 14:30:00,50.34,50.4,50.2,50.29,15886.0,49.1493,49.2079,49.0126,49.1005,15886.0
2024-10-31 15:00:00,50.3,50.33,50.2,50.31,41392.0,49.1103,49.1396,49.0126,49.12,41392.0
2024-10-31 15:30:00,50.31,50.36,49.86,49.9,201149.0,49.12,49.1689,48.6807,48.7197,201149.0
2024-11-01 09:30:00,50.18,50.79,49.93,50.56,31382.0,48.9931,49.5887,48.749,49.3641,31382.0
2024-11-01 10:00:00,50.65,50.65,50.39,50.51,70970.0,49.452,49.452,49.1981,49.3153,70970.0
2024-11-01 10:30:00,50.49,50.51,49.93,50.07,16097.0,49.2958,49.3153,48.749,48.8857,16097.0
2024-11-01 11:00:00,50.08,50.42,50.03,50.41,12972.0,48.8955,49.2274,48.8467,49.2177,12972.0
2024-11-01 11:30:00,50.41,50.42,50.18,50.21,19701.0,49.2177,49.2274,48.9931,49.0224,19701.0
2024-11-01 12:00:00,50.22,50.37,50.22,50.24,15866.0,49.0322,49.1786,49.0322,49.0517,15866.0
2024-11-01 12:30:00,50.25,50.26,49.83,49.83,44415.0,49.0615,49.0712,48.6514,48.6514,44415.0
2024-11-01 13:00:00,49.86,50.07,49.85,50.05,20455.0,48.6807,48.8857,48.6709,48.8662,20455.0
2024-11-01 13:30:00,50.07,50.08,49.74,49.82,27549.0,48.8857,48.8955,48.5635,48.6416,27549.0
2024-11-01 14:00:00,49.83,49.87,49.55,49.82,37528.0,48.6514,48.6904,48.378,48.6416,37528.0
2024-11-01 14:30:00,49.8,49.8,49.63,49.66,44863.0,48.6221,48.6221,48.4561,48.4854,44863.0
2024-11-01 15:00:00,49.64,49.65,49.4,49.46,65774.0,48.4659,48.4756,48.2316,48.2901,65774.0
2024-11-01 15:30:00,49.46,49.49,49.28,49.39,134542.0,48.2901,48.3194,48.1144,48.2218,134542.0
2024-11-04 09:30:00,49.21,49.26,48.44,48.77,92509.0,48.0461,48.0949,47.2943,47.6165,92509.0
2024-11-04 10:00:00,48.76,49.16,48.69,49.14,69366.0,47.6067,47.9972,47.5384,47.9777,69366.0
2024-11-04 10:30:00,49.14,49.25,48.72,48.99,68460.0,47.9777,48.0851,47.5676,47.8313,68460.0
2024-11-04 11:00:00,48.97,49.21,48.93,49.05,45265.0,47.8117,48.0461,47.7727,47.8898,45265.0
2024-11-04 11:30:00,49.03,49.04,48.66,48.73,36866.0,47.8703,47.8801,47.5091,47.5774,36866.0
2024-11-04 12:00:00,48.73,49.12,48.71,49.08,18712.0,47.5774,47.9582,47.5579,47.9191,18712.0
2024-11-04 12:30:00,49.1,49.14,49.04,49.07,16991.0,47.9387,47.9777,47.8801,47.9094,16991.0
2024-11-04 13:00:00,49.06,49.06,48.87,48.89,18445.0,47.8996,47.8996,47.7141,47.7336,18445.0
2024-11-04 13:30:00,48.9,49.02,48.9,49.0,16165.0,47.7434,47.8605,47.7434,47.841,16165.0
2024-11-04 14:00:00,49.0,49.05,48.94,49.0,37657.0,47.841,47.8898,47.7824,47.841,37657.0
2024-11-04 14:30:00,48.99,49.0,48.71,48.74,28771.0,47.8313,47.841,47.5579,47.5872,28771.0
2024-11-04 15:00:00,48.74,48.84,48.64,48.66,68665.0,47.5872,47.6848,47.4895,47.5091,68665.0
2024-11-04 15:30:00,48.65,48.75,48.46,48.69,255352.0,47.4993,47.5969,47.3138,47.5384,255352.0
2024-11-05 09:30:00,48.89,49.48,48.83,49.27,33943.0,47.7336,48.3097,47.675,48.1046,33943.0
2024-11-05 10:00:00,49.36,49.63,49.35,49.52,29695.0,48.1925,48.4561,48.1827,48.3487,29695.0
2024-11-05 10:30:00,49.53,49.9,49.49,49.63,32773.0,48.3585,48.7197,48.3194,48.4561,32773.0
2024-11-05 11:00:00,49.63,49.68,49.5,49.51,13035.0,48.4561,48.5049,48.3292,48.339,13035.0
2024-11-05 11:30:00,49.51,49.7,49.51,49.58,12878.0,48.339,48.5245,48.339,48.4073,12878.0
2024-11-05 12:00:00,49.58,49.65,49.5,49.52,10803.0,48.4073,48.4756,48.3292,48.3487,10803.0
2024-11-05 12:30:00,49.53,49.6,49.52,49.54,7042.0,48.3585,48.4268,48.3487,48.3682,7042.0
2024-11-05 13:00:00,49.54,49.62,49.44,49.5,13055.0,48.3682,48.4464,48.2706,48.3292,13055.0
2024-11-05 13:30:00,49.52,49.52,49.35,49.36,16393.0,48.3487,48.3487,48.1827,48.1925,16393.0
2024-11-05 14:00:00,49.37,49.53,49.36,49.49,16302.0,48.2023,48.3585,48.1925,48.3194,16302.0
2024-11-05 14:30:00,49.47,49.58,49.37,49.43,43200.0,48.2999,48.4073,48.2023,48.2608,43200.0
2024-11-05 15:00:00,49.4,49.52,49.35,49.49,39727.0,48.2316,48.3487,48.1827,48.3194,39727.0
2024-11-05 15:30:00,49.48,49.85,49.46,49.76,189498.0,48.3097,48.6709,48.2901,48.583,189498.0
2024-11-06 09:30:00,52.0,56.87,51.97,56.86,689577.0,50.7701,55.5249,50.7408,55.5151,689577.0
2024-11-06 10:00:00,56.84,57.5,56.16,57.18,508618.0,55.4956,56.14,54.8317,55.8275,508618.0
2024-11-06 10:30:00,57.18,57.36,56.47,56.93,249730.0,55.8275,56.0033,55.1343,55.5835,249730.0
2024-11-06 11:00:00,56.98,57.03,56.4,56.82,125401.0,55.6323,55.6811,55.066,55.4761,125401.0
2024-11-06 11:30:00,56.82,57.25,56.78,57.19,122401.0,55.4761,55.8959,55.437,55.8373,122401.0
2024-11-06 12:00:00,57.16,57.23,56.9,57.12,169618.0,55.808,55.8764,55.5542,55.769,169618.0
2024-11-06 12:30:00,57.1,57.33,56.98,57.19,157415.0,55.7494,55.974,55.6323,55.8373,157415.0
2024-11-06 13:00:00,57.22,57.75,57.13,57.39,126338.0,55.8666,56.3841,55.7787,56.0326,126338.0
2024-11-06 13:30:00,57.37,58.0,57.27,57.92,144779.0,56.013,56.6281,55.9154,56.55,144779.0
2024-11-06 14:00:00,57.93,58.07,57.64,58.01,115755.0,56.5598,56.6965,56.2767,56.6379,115755.0
2024-11-06 14:30:00,58.02,58.23,57.92,58.05,101539.0,56.6477,56.8527,56.55,56.677,101539.0
2024-11-06 15:00:00,58.05,58.63,57.93,58.37,206424.0,56.677,57.2432,56.5598,56.9894,206424.0
2024-11-06 15:30:00,58.4,58.66,58.05,58.48,688749.0,57.0187,57.2725,56.677,57.0968,688749.0
2024-11-07 09:30:00,57.62,57.76,56.81,56.96,97002.0,56.2571,56.3938,55.4663,55.6127,97002.0
2024-11-07 10:00:00,56.92,57.54,56.75,57.4,80709.0,55.5737,56.179,55.4077,56.0423,80709.0
2024-11-07 10:30:00,57.42,57.64,57.36,57.48,61607.0,56.0619,56.2767,56.0033,56.1204,61607.0
2024-11-07 11:00:00,57.48,57.52,57.18,57.4,77459.0,56.1204,56.1595,55.8275,56.0423,77459.0
2024-11-07 11:30:00,57.41,57.74,57.32,57.56,49100.0,56.0521,56.3743,55.9642,56.1986,49100.0
2024-11-07 12:00:00,57.56,57.58,57.24,57.58,44438.0,56.1986,56.2181,55.8861,56.2181,44438.0
2024-11-07 12:30:00,57.59,57.59,57.24,57.27,33041.0,56.2278,56.2278,55.8861,55.9154,33041.0
2024-11-07 13:00:00,57.26,57.39,57.23,57.32,29376.0,55.9056,56.0326,55.8764,55.9642,29376.0
2024-11-07 13:30:00,57.3,57.43,57.12,57.21,52623.0,55.9447,56.0716,55.769,55.8568,52623.0
2024-11-07 14:00:00,57.19,57.41,56.66,56.83,15623.0,55.8373,56.0521,55.3198,55.4858,15623.0
2024-11-07 14:30:00,56.81,56.89,56.09,56.7,34195.0,55.4663,55.5444,54.7633,55.3589,34195.0
2024-11-07 15:00:00,56.67,56.73,56.33,56.36,57969.0,55.3296,55.3882,54.9976,55.0269,57969.0
2024-11-07 15:30:00,56.32,56.46,56.11,56.21,278911.0,54.9879,55.1246,54.7828,54.8805,278911.0
2024-11-08 09:30:00,56.75,56.75,55.89,56.54,31571.0,55.4077,55.4077,54.5681,55.2027,31571.0
2024-11-08 10:00:00,56.5,56.87,56.26,56.6,24457.0,55.1636,55.5249,54.9293,55.2613,24457.0
2024-11-08 10:30:00,56.6,57.09,56.6,57.08,14812.0,55.2613,55.7397,55.2613,55.7299,14812.0
2024-11-08 11:00:00,57.04,57.24,56.97,56.98,20073.0,55.6909,55.8861,55.6225,55.6323,20073.0
2024-11-08 11:30:00,56.99,56.99,56.54,56.57,16037.0,55.642,55.642,55.2027,55.232,16037.0
2024-11-08 12:00:00,56.54,56.67,56.51,56.57,20775.0,55.2027,55.3296,55.1734,55.232,20775.0
2024-11-08 12:30:00,56.64,56.68,56.54,56.68,24528.0,55.3003,55.3394,55.2027,55.3394,24528.0
2024-11-08 13:00:00,56.66,56.75,56.49,56.57,11875.0,55.3198,55.4077,55.1539,55.232,11875.0
2024-11-08 13:30:00,56.57,56.83,56.52,56.83,15671.0,55.232,55.4858,55.1831,55.4858,15671.0
2024-11-08 14:00:00,56.8,56.92,56.79,56.88,27930.0,55.4565,55.5737,55.4468,55.5346,27930.0
2024-11-08 14:30:00,56.91,57.27,56.89,57.18,41047.0,55.5639,55.9154,55.5444,55.8275,41047.0
2024-11-08 15:00:00,57.15,57.18,56.95,57.05,35298.0,55.7982,55.8275,55.603,55.7006,35298.0
2024-11-08 15:30:00,57.03,57.13,56.75,56.81,200451.0,55.6811,55.7787,55.4077,55.4663,200451.0
2024-11-11 09:30:00,58.0,58.77,57.14,58.75,58541.0,56.6281,57.3799,55.7885,57.3604,58541.0
2024-11-11 10:00:00,58.69,59.04,58.27,59.03,49608.0,57.3018,57.6435,56.8918,57.6338,49608.0
2024-11-11 10:30:00,59.04,59.32,58.95,59.12,82444.0,57.6435,57.9169,57.5557,57.7217,82444.0
2024-11-11 11:00:00,59.15,59.3,59.03,59.27,36816.0,57.7509,57.8974,57.6338,57.8681,36816.0
2024-11-11 11:30:00,59.27,59.7,59.27,59.7,42586.0,57.8681,58.2879,57.8681,58.2879,42586.0
2024-11-11 12:00:00,59.68,59.79,59.54,59.61,44714.0,58.2684,58.3758,58.1317,58.2001,44714.0
2024-11-11 12:30:00,59.62,59.73,59.53,59.55,61033.0,58.2098,58.3172,58.122,58.1415,61033.0
2024-11-11 13:00:00,59.54,59.56,58.97,59.07,46623.0,58.1317,58.1512,57.5752,57.6728,46623.0
2024-11-11 13:30:00,59.04,59.29,59.03,59.17,51766.0,57.6435,57.8876,57.6338,57.7705,51766.0
2024-11-11 14:00:00,59.16,59.22,59.07,59.17,56485.0,57.7607,57.8193,57.6728,57.7705,56485.0
2024-11-11 14:30:00,59.16,59.28,59.09,59.25,55619.0,57.7607,57.8779,57.6924,57.8486,55619.0
2024-11-11 15:00:00,59.27,59.32,59.08,59.09,37026.0,57.8681,57.9169,57.6826,57.6924,37026.0
2024-11-11 15:30:00,59.08,59.25,58.71,58.72,164247.0,57.6826,57.8486,57.3214,57.3311,164247.0
2024-11-12 09:30:00,58.5,59.11,58.09,58.78,33290.0,57.1163,57.7119,56.716,57.3897,33290.0
2024-11-12 10:00:00,58.8,58.82,58.49,58.66,35597.0,57.4092,57.4287,57.1066,57.2725,35597.0
2024-11-12 10:30:00,58.66,58.94,58.41,58.42,20292.0,57.2725,57.5459,57.0284,57.0382,20292.0
2024-11-12 11:00:00,58.39,58.39,58.15,58.3,19317.0,57.0089,57.0089,56.7746,56.921,19317.0
2024-11-12 11:30:00,58.3,58.5,58.27,58.28,21993.0,56.921,57.1163,56.8918,56.9015,21993.0
2024-11-12 12:00:00,58.28,58.3,58.1,58.14,21791.0,56.9015,56.921,56.7258,56.7648,21791.0
2024-11-12 12:30:00,58.12,58.15,57.87,58.02,37211.0,56.7453,56.7746,56.5012,56.6477,37211.0
2024-11-12 13:00:00,58.02,58.13,57.98,58.11,29858.0,56.6477,56.7551,56.6086,56.7355,29858.0
2024-11-12 13:30:00,58.11,58.35,58.1,58.32,33346.0,56.7355,56.9699,56.7258,56.9406,33346.0
2024-11-12 14:00:00,58.33,58.45,58.31,58.37,26163.0,56.9503,57.0675,56.9308,56.9894,26163.0
2024-11-12 14:30:00,58.38,58.51,58.2,58.26,42745.0,56.9992,57.1261,56.8234,56.882,42745.0
2024-11-12 15:00:00,58.23,58.38,58.06,58.3,52520.0,56.8527,56.9992,56.6867,56.921,52520.0
2024-11-12 15:30:00,58.29,58.36,58.14,58.28,183818.0,56.9113,56.9796,56.7648,56.9015,183818.0
2024-11-13 09:30:00,58.5,59.07,58.32,58.78,49069.0,57.1163,57.6728,56.9406,57.3897,49069.0
2024-11-13 10:00:00,58.78,58.87,58.29,58.69,21781.0,57.3897,57.4776,56.9113,57.3018,21781.0
2024-11-13 10:30:00,58.68,58.84,58.41,58.47,84464.0,57.2921,57.4483,57.0284,57.087,84464.0
2024-11-13 11:00:00,58.45,58.56,58.26,58.46,42828.0,57.0675,57.1749,56.882,57.0773,42828.0
2024-11-13 11:30:00,58.44,58.6,58.34,58.58,18463.0,57.0577,57.214,56.9601,57.1944,18463.0
2024-11-13 12:00:00,58.57,58.7,58.49,58.49,24367.0,57.1847,57.3116,57.1066,57.1066,24367.0
2024-11-13 12:30:00,58.48,58.48,57.94,57.95,31900.0,57.0968,57.0968,56.5696,56.5793,31900.0
2024-11-13 13:00:00,57.94,58.03,57.86,57.93,25139.0,56.5696,56.6574,56.4915,56.5598,25139.0
2024-11-13 13:30:00,57.9,58.0,57.68,57.69,9013.0,56.5305,56.6281,56.3157,56.3255,9013.0
2024-11-13 14:00:00,57.69,57.78,57.23,57.27,38877.0,56.3255,56.4133,55.8764,55.9154,38877.0
2024-11-13 14:30:00,57.29,57.31,57.03,57.04,26330.0,55.9349,55.9545,55.6811,55.6909,26330.0
2024-11-13 15:00:00,57.03,57.31,56.86,57.28,60888.0,55.6811,55.9545,55.5151,55.9252,60888.0
2024-11-13 15:30:00,57.26,57.31,56.74,56.76,229902.0,55.9056,55.9545,55.3979,55.4175,229902.0
2024-11-14 09:30:00,57.17,57.31,56.44,56.61,29341.0,55.8178,55.9545,55.105,55.271,29341.0
2024-11-14 10:00:00,56.59,56.76,56.44,56.59,29555.0,55.2515,55.4175,55.105,55.2515,29555.0
2024-11-14 10:30:00,56.68,57.06,56.55,56.58,39241.0,55.3394,55.7104,55.2124,55.2417,39241.0
2024-11-14 11:00:00,56.54,56.59,56.32,56.38,20942.0,55.2027,55.2515,54.9879,55.0465,20942.0
2024-11-14 11:30:00,56.39,56.48,56.27,56.31,12412.0,55.0562,55.1441,54.9391,54.9781,12412.0
2024-11-14 12:00:00,56.29,56.29,56.06,56.18,21440.0,54.9586,54.9586,54.734,54.8512,21440.0
2024-11-14 12:30:00,56.24,56.24,55.95,55.98,21505.0,54.9098,54.9098,54.6266,54.6559,21505.0
2024-11-14 13:00:00,55.98,56.01,55.86,55.87,20190.0,54.6559,54.6852,54.5388,54.5485,20190.0
2024-11-14 13:30:00,55.82,55.88,55.75,55.82,15692.0,54.4997,54.5583,54.4314,54.4997,15692.0
2024-11-14 14:00:00,55.84,56.1,55.83,56.1,13754.0,54.5192,54.7731,54.5095,54.7731,13754.0
2024-11-14 14:30:00,56.08,56.16,55.99,56.09,33777.0,54.7536,54.8317,54.6657,54.7633,33777.0
2024-11-14 15:00:00,56.05,56.11,55.58,55.78,40251.0,54.7243,54.7828,54.2654,54.4607,40251.0
2024-11-14 15:30:00,55.81,55.83,55.53,55.67,236646.0,54.4899,54.5095,54.2166,54.3533,236646.0
2024-11-15 09:30:00,55.95,56.43,55.87,55.99,28546.0,54.6266,55.0953,54.5485,54.6657,28546.0
2024-11-15 10:00:00,55.85,55.94,55.34,55.39,23280.0,54.529,54.6169,54.0311,54.0799,23280.0
2024-11-15 10:30:00,55.37,55.37,54.81,54.98,86311.0,54.0604,54.0604,53.5136,53.6796,86311.0
2024-11-15 11:00:00,54.98,55.34,54.93,55.3,24163.0,53.6796,54.0311,53.6308,53.992,24163.0
2024-11-15 11:30:00,55.32,55.58,55.03,55.51,59585.0,54.0115,54.2654,53.7284,54.197,59585.0
2024-11-15 12:00:00,55.52,55.62,55.14,55.39,102404.0,54.2068,54.3044,53.8358,54.0799,102404.0
2024-11-15 12:30:00,55.41,55.43,55.22,55.35,31061.0,54.0994,54.1189,53.9139,54.0408,31061.0
2024-11-15 13:00:00,55.4,55.49,55.36,55.43,12349.0,54.0896,54.1775,54.0506,54.1189,12349.0
2024-11-15 13:30:00,55.39,55.48,55.27,55.36,9175.0,54.0799,54.1677,53.9627,54.0506,9175.0
2024-11-15 14:00:00,55.35,55.42,55.24,55.24,41165.0,54.0408,54.1092,53.9334,53.9334,41165.0
2024-11-15 14:30:00,55.22,55.57,55.19,55.41,24696.0,53.9139,54.2556,53.8846,54.0994,24696.0
2024-11-15 15:00:00,55.4,55.57,55.35,55.43,24352.0,54.0896,54.2556,54.0408,54.1189,24352.0
2024-11-15 15:30:00,55.46,55.75,55.42,55.72,159541.0,54.1482,54.4314,54.1092,54.4021,159541.0
2024-11-18 09:30:00,55.66,55.79,55.24,55.35,60157.0,54.3435,54.4704,53.9334,54.0408,60157.0
2024-11-18 10:00:00,55.33,56.03,55.31,55.9,15792.0,54.0213,54.7047,54.0018,54.5778,15792.0
2024-11-18 10:30:00,55.87,56.19,55.87,56.09,11927.0,54.5485,54.861,54.5485,54.7633,11927.0
2024-11-18 11:00:00,56.07,56.36,56.02,56.31,20165.0,54.7438,55.0269,54.695,54.9781,20165.0
2024-11-18 11:30:00,56.33,56.39,56.14,56.26,16927.0,54.9976,55.0562,54.8121,54.9293,16927.0
2024-11-18 12:00:00,56.26,56.26,56.06,56.19,10700.0,54.9293,54.9293,54.734,54.861,10700.0
2024-11-18 12:30:00,56.17,56.33,56.15,56.27,9750.0,54.8414,54.9976,54.8219,54.9391,9750.0
2024-11-18 13:00:00,56.24,56.25,55.97,55.98,13014.0,54.9098,54.9195,54.6462,54.6559,13014.0
2024-11-18 13:30:00,56.0,56.03,55.87,56.02,13720.0,54.6754,54.7047,54.5485,54.695,13720.0
2024-11-18 14:00:00,55.99,56.08,55.9,55.96,14898.0,54.6657,54.7536,54.5778,54.6364,14898.0
2024-11-18 14:30:00,55.96,56.02,55.88,55.96,21019.0,54.6364,54.695,54.5583,54.6364,21019.0
2024-11-18 15:00:00,55.95,56.14,55.88,56.1,24704.0,54.6266,54.8121,54.5583,54.7731,24704.0
2024-11-18 15:30:00,56.09,56.1,55.82,55.93,106270.0,54.7633,54.7731,54.4997,54.6071,106270.0
2024-11-19 09:30:00,54.86,55.45,54.55,55.45,28599.0,53.5624,54.1385,53.2597,54.1385,28599.0
2024-11-19 10:00:00,55.45,55.67,55.25,55.67,11935.0,54.1385,54.3533,53.9432,54.3533,11935.0
2024-11-19 10:30:00,55.73,56.15,55.64,55.64,10858.0,54.4118,54.8219,54.324,54.324,10858.0
2024-11-19 11:00:00,55.65,55.75,55.52,55.7,26497.0,54.3337,54.4314,54.2068,54.3825,26497.0
2024-11-19 11:30:00,55.66,55.68,55.54,55.55,8147.0,54.3435,54.363,54.2263,54.2361,8147.0
2024-11-19 12:00:00,55.56,55.56,55.37,55.39,27565.0,54.2459,54.2459,54.0604,54.0799,27565.0
2024-11-19 12:30:00,55.37,55.41,55.26,55.27,47010.0,54.0604,54.0994,53.953,53.9627,47010.0
2024-11-19 13:00:00,55.25,55.36,55.15,55.19,16182.0,53.9432,54.0506,53.8456,53.8846,16182.0
2024-11-19 13:30:00,55.19,55.28,55.04,55.25,16629.0,53.8846,53.9725,53.7382,53.9432,16629.0
2024-11-19 14:00:00,55.28,55.28,55.04,55.07,18824.0,53.9725,53.9725,53.7382,53.7674,18824.0
2024-11-19 14:30:00,55.05,55.09,54.9,54.94,31317.0,53.7479,53.787,53.6015,53.6405,31317.0
2024-11-19 15:00:00,54.94,55.24,54.86,55.21,41567.0,53.6405,53.9334,53.5624,53.9041,41567.0
2024-11-19 15:30:00,55.22,55.3,55.07,55.19,170076.0,53.9139,53.992,53.7674,53.8846,170076.0
2024-11-20 09:30:00,55.19,55.33,54.56,54.56,41823.0,53.8846,54.0213,53.2695,53.2695,41823.0
2024-11-20 10:00:00,54.56,54.68,54.22,54.68,50978.0,53.2695,53.3867,52.9376,53.3867,50978.0
2024-11-20 10:30:00,54.73,55.02,54.53,54.99,40294.0,53.4355,53.7186,53.2402,53.6893,40294.0
2024-11-20 11:00:00,54.98,55.05,54.57,54.58,16612.0,53.6796,53.7479,53.2793,53.289,16612.0
2024-11-20 11:30:00,54.57,54.9,54.56,54.7,14650.0,53.2793,53.6015,53.2695,53.4062,14650.0
2024-11-20 12:00:00,54.72,54.75,54.42,54.58,15775.0,53.4257,53.455,53.1328,53.289,15775.0
2024-11-20 12:30:00,54.53,54.78,54.5,54.7,9235.0,53.2402,53.4843,53.2109,53.4062,9235.0
2024-11-20 13:00:00,54.72,54.75,54.57,54.67,10057.0,53.4257,53.455,53.2793,53.3769,10057.0
2024-11-20 13:30:00,54.66,54.66,54.5,54.6,13330.0,53.3671,53.3671,53.2109,53.3086,13330.0
2024-11-20 14:00:00,54.63,54.74,54.56,54.68,21353.0,53.3379,53.4453,53.2695,53.3867,21353.0
2024-11-20 14:30:00,54.69,54.84,54.68,54.79,20237.0,53.3964,53.5429,53.3867,53.4941,20237.0
2024-11-20 15:00:00,54.78,54.94,54.73,54.89,25987.0,53.4843,53.6405,53.4355,53.5917,25987.0
2024-11-20 15:30:00,54.88,55.02,54.78,55.02,165897.0,53.5819,53.7186,53.4843,53.7186,165897.0
2024-11-21 09:30:00,55.32,55.79,55.24,55.41,23376.0,54.0115,54.4704,53.9334,54.0994,23376.0
2024-11-21 10:00:00,55.41,55.88,55.29,55.46,12853.0,54.0994,54.5583,53.9822,54.1482,12853.0
2024-11-21 10:30:00,55.47,56.33,55.37,56.14,20115.0,54.158,54.9976,54.0604,54.8121,20115.0
2024-11-21 11:00:00,56.18,56.33,56.05,56.28,15587.0,54.8512,54.9976,54.7243,54.9488,15587.0
2024-11-21 11:30:00,56.26,56.61,56.24,56.38,17181.0,54.9293,55.271,54.9098,55.0465,17181.0
2024-11-21 12:00:00,56.34,56.35,56.16,56.29,19551.0,55.0074,55.0172,54.8317,54.9586,19551.0
2024-11-21 12:30:00,56.34,56.36,56.16,56.26,11670.0,55.0074,55.0269,54.8317,54.9293,11670.0
2024-11-21 13:00:00,56.26,56.33,56.22,56.23,12913.0,54.9293,54.9976,54.8902,54.9,12913.0
2024-11-21 13:30:00,56.26,56.33,56.18,56.24,28081.0,54.9293,54.9976,54.8512,54.9098,28081.0
2024-11-21 14:00:00,56.27,56.32,56.22,56.3,22679.0,54.9391,54.9879,54.8902,54.9684,22679.0
2024-11-21 14:30:00,56.31,56.32,56.14,56.24,21116.0,54.9781,54.9879,54.8121,54.9098,21116.0
2024-11-21 15:00:00,56.25,56.4,56.23,56.38,24782.0,54.9195,55.066,54.9,55.0465,24782.0
2024-11-21 15:30:00,56.36,56.36,55.99,56.02,156478.0,55.0269,55.0269,54.6657,54.695,156478.0
2024-11-22 09:30:00,56.45,56.94,56.06,56.83,23946.0,55.1148,55.5932,54.734,55.4858,23946.0
2024-11-22 10:00:00,56.81,57.35,56.74,57.03,22468.0,55.4663,55.9935,55.3979,55.6811,22468.0
2024-11-22 10:30:00,57.06,57.3,56.94,57.29,22233.0,55.7104,55.9447,55.5932,55.9349,22233.0
2024-11-22 11:00:00,57.33,57.44,57.21,57.34,20353.0,55.974,56.0814,55.8568,55.9838,20353.0
2024-11-22 11:30:00,57.36,57.59,57.26,57.5,68724.0,56.0033,56.2278,55.9056,56.14,68724.0
2024-11-22 12:00:00,57.49,57.54,57.33,57.43,104809.0,56.1302,56.179,55.974,56.0716,104809.0
2024-11-22 12:30:00,57.43,57.51,57.19,57.41,107013.0,56.0716,56.1497,55.8373,56.0521,107013.0
2024-11-22 13:00:00,57.41,57.49,57.24,57.34,112531.0,56.0521,56.1302,55.8861,55.9838,112531.0
2024-11-22 13:30:00,57.34,57.44,57.29,57.4,92894.0,55.9838,56.0814,55.9349,56.0423,92894.0
2024-11-22 14:00:00,57.4,57.5,57.27,57.43,107402.0,56.0423,56.14,55.9154,56.0716,107402.0
2024-11-22 14:30:00,57.44,57.53,57.35,57.43,102682.0,56.0814,56.1693,55.9935,56.0716,102682.0
2024-11-22 15:00:00,57.41,57.41,57.19,57.37,102783.0,56.0521,56.0521,55.8373,56.013,102783.0
2024-11-22 15:30:00,57.35,57.74,57.33,57.62,155824.0,55.9935,56.3743,55.974,56.2571,155824.0
2024-11-25 09:30:00,58.52,59.92,58.04,59.45,80782.0,57.1358,58.5027,56.6672,58.0438,80782.0
2024-11-25 10:00:00,59.45,59.85,59.1,59.85,59291.0,58.0438,58.4344,57.7021,58.4344,59291.0
2024-11-25 10:30:00,59.81,59.91,59.57,59.85,86370.0,58.3953,58.493,58.161,58.4344,86370.0
2024-11-25 11:00:00,59.76,59.91,59.39,59.39,80652.0,58.3465,58.493,57.9853,57.9853,80652.0
2024-11-25 11:30:00,59.39,59.39,58.85,58.92,49552.0,57.9853,57.9853,57.458,57.5264,49552.0
2024-11-25 12:00:00,58.94,59.11,58.75,58.87,29774.0,57.5459,57.7119,57.3604,57.4776,29774.0
2024-11-25 12:30:00,58.97,59.02,58.67,58.93,66976.0,57.5752,57.624,57.2823,57.5361,66976.0
2024-11-25 13:00:00,59.0,59.28,59.0,59.2,92963.0,57.6045,57.8779,57.6045,57.7998,92963.0
2024-11-25 13:30:00,59.2,59.29,59.07,59.29,39071.0,57.7998,57.8876,57.6728,57.8876,39071.0
2024-11-25 14:00:00,59.3,59.44,59.29,59.35,30529.0,57.8974,58.0341,57.8876,57.9462,30529.0
2024-11-25 14:30:00,59.33,59.33,59.05,59.06,59750.0,57.9267,57.9267,57.6533,57.6631,59750.0
2024-11-25 15:00:00,59.03,59.21,58.94,59.21,20257.0,57.6338,57.8095,57.5459,57.8095,20257.0
2024-11-25 15:30:00,59.2,59.32,58.59,58.69,157516.0,57.7998,57.9169,57.2042,57.3018,157516.0
2024-11-26 09:30:00,58.35,58.56,57.75,58.35,17530.0,56.9699,57.1749,56.3841,56.9699,17530.0
2024-11-26 10:00:00,58.37,58.47,57.99,58.11,10823.0,56.9894,57.087,56.6184,56.7355,10823.0
2024-11-26 10:30:00,58.07,58.5,57.96,58.39,20111.0,56.6965,57.1163,56.5891,57.0089,20111.0
2024-11-26 11:00:00,58.4,58.67,58.27,58.45,32507.0,57.0187,57.2823,56.8918,57.0675,32507.0
2024-11-26 11:30:00,58.5,58.51,58.09,58.18,13157.0,57.1163,57.1261,56.716,56.8039,13157.0
2024-11-26 12:00:00,58.18,58.29,58.05,58.27,12453.0,56.8039,56.9113,56.677,56.8918,12453.0
2024-11-26 12:30:00,58.29,58.34,58.22,58.34,7017.0,56.9113,56.9601,56.8429,56.9601,7017.0
2024-11-26 13:00:00,58.3,58.33,58.11,58.11,7784.0,56.921,56.9503,56.7355,56.7355,7784.0
2024-11-26 13:30:00,58.12,58.22,58.11,58.19,8338.0,56.7453,56.8429,56.7355,56.8136,8338.0
2024-11-26 14:00:00,58.19,58.29,58.14,58.25,15992.0,56.8136,56.9113,56.7648,56.8722,15992.0
2024-11-26 14:30:00,58.22,58.32,58.2,58.21,15731.0,56.8429,56.9406,56.8234,56.8332,15731.0
2024-11-26 15:00:00,58.2,58.35,58.14,58.14,23817.0,56.8234,56.9699,56.7648,56.7648,23817.0
2024-11-26 15:30:00,58.15,58.32,57.92,57.97,285212.0,56.7746,56.9406,56.55,56.5989,285212.0
2024-11-27 09:30:00,58.39,58.83,58.11,58.12,20356.0,57.0089,57.4385,56.7355,56.7453,20356.0
2024-11-27 10:00:00,58.07,58.12,57.83,57.9,22275.0,56.6965,56.7453,56.4622,56.5305,22275.0
2024-11-27 10:30:00,57.91,57.91,57.61,57.79,24633.0,56.5403,56.5403,56.2474,56.4231,24633.0
2024-11-27 11:00:00,57.81,58.12,57.8,57.86,39697.0,56.4426,56.7453,56.4329,56.4915,39697.0
2024-11-27 11:30:00,57.85,57.97,57.71,57.71,19212.0,56.4817,56.5989,56.345,56.345,19212.0
2024-11-27 12:00:00,57.71,57.75,57.49,57.75,19005.0,56.345,56.3841,56.1302,56.3841,19005.0
2024-11-27 12:30:00,57.75,57.84,57.64,57.75,11566.0,56.3841,56.4719,56.2767,56.3841,11566.0
2024-11-27 13:00:00,57.75,57.84,57.73,57.77,22160.0,56.3841,56.4719,56.3645,56.4036,22160.0
2024-11-27 13:30:00,57.75,57.77,57.44,57.5,13919.0,56.3841,56.4036,56.0814,56.14,13919.0
2024-11-27 14:00:00,57.5,57.57,57.46,57.52,12677.0,56.14,56.2083,56.1009,56.1595,12677.0
2024-11-27 14:30:00,57.49,57.56,57.35,57.36,12474.0,56.1302,56.1986,55.9935,56.0033,12474.0
2024-11-27 15:00:00,57.36,57.56,57.34,57.55,14845.0,56.0033,56.1986,55.9838,56.1888,14845.0
2024-11-27 15:30:00,57.54,57.58,57.37,57.44,84911.0,56.179,56.2181,56.013,56.0814,84911.0
2024-11-29 09:30:00,58.1,58.1,56.92,56.94,13947.0,56.7258,56.7258,55.5737,55.5932,13947.0
2024-11-29 10:00:00,56.89,57.17,56.84,57.02,11199.0,55.5444,55.8178,55.4956,55.6713,11199.0
2024-11-29 10:30:00,56.99,57.08,56.74,57.03,13231.0,55.642,55.7299,55.3979,55.6811,13231.0
2024-11-29 11:00:00,57.04,57.13,56.83,57.13,18327.0,55.6909,55.7787,55.4858,55.7787,18327.0
2024-11-29 11:30:00,57.1,57.34,57.09,57.23,11652.0,55.7494,55.9838,55.7397,55.8764,11652.0
2024-11-29 12:00:00,57.24,57.37,57.21,57.36,14205.0,55.8861,56.013,55.8568,56.0033,14205.0
2024-11-29 12:30:00,57.36,57.56,57.01,57.07,71263.0,56.0033,56.1986,55.6616,55.7201,71263.0
2024-12-02 09:30:00,57.6,57.6,56.57,56.6,15072.0,56.2376,56.2376,55.232,55.2613,15072.0
2024-12-02 10:00:00,56.63,56.87,56.47,56.82,7911.0,55.2905,55.5249,55.1343,55.4761,7911.0
2024-12-02 10:30:00,56.78,57.06,56.56,56.62,11201.0,55.437,55.7104,55.2222,55.2808,11201.0
2024-12-02 11:00:00,56.5,56.76,56.27,56.68,17927.0,55.1636,55.4175,54.9391,55.3394,17927.0
2024-12-02 11:30:00,56.7,56.78,56.61,56.63,12113.0,55.3589,55.437,55.271,55.2905,12113.0
2024-12-02 12:00:00,56.66,56.83,56.62,56.74,70157.0,55.3198,55.4858,55.2808,55.3979,70157.0
2024-12-02 12:30:00,56.74,57.01,56.68,56.93,76311.0,55.3979,55.6616,55.3394,55.5835,76311.0
2024-12-02 13:00:00,56.97,57.13,56.92,56.98,21891.0,55.6225,55.7787,55.5737,55.6323,21891.0
2024-12-02 13:30:00,57.0,57.2,56.92,57.16,14791.0,55.6518,55.8471,55.5737,55.808,14791.0
2024-12-02 14:00:00,57.16,57.21,56.93,57.09,26282.0,55.808,55.8568,55.5835,55.7397,26282.0
2024-12-02 14:30:00,57.08,57.21,57.03,57.07,31038.0,55.7299,55.8568,55.6811,55.7201,31038.0
2024-12-02 15:00:00,57.07,57.11,56.95,57.03,48100.0,55.7201,55.7592,55.603,55.6811,48100.0
2024-12-02 15:30:00,57.02,57.1,56.65,56.67,164448.0,55.6713,55.7494,55.3101,55.3296,164448.0
2024-12-03 09:30:00,57.5,57.5,56.27,56.53,58803.0,56.14,56.14,54.9391,55.1929,58803.0
2024-12-03 10:00:00,56.49,56.5,56.23,56.29,29055.0,55.1539,55.1636,54.9,54.9586,29055.0
2024-12-03 10:30:00,56.3,56.3,55.81,55.89,53411.0,54.9684,54.9684,54.4899,54.5681,53411.0
2024-12-03 11:00:00,55.87,55.87,55.55,55.61,29799.0,54.5485,54.5485,54.2361,54.2947,29799.0
2024-12-03 11:30:00,55.61,55.83,55.51,55.75,39088.0,54.2947,54.5095,54.197,54.4314,39088.0
2024-12-03 12:00:00,55.76,56.13,55.75,56.06,65446.0,54.4411,54.8024,54.4314,54.734,65446.0
2024-12-03 12:30:00,56.05,56.2,55.96,56.1,85186.0,54.7243,54.8707,54.6364,54.7731,85186.0
2024-12-03 13:00:00,56.08,56.13,55.88,55.92,20251.0,54.7536,54.8024,54.5583,54.5973,20251.0
2024-12-03 13:30:00,55.9,55.96,55.83,55.96,16293.0,54.5778,54.6364,54.5095,54.6364,16293.0
2024-12-03 14:00:00,55.93,56.1,55.75,56.1,32495.0,54.6071,54.7731,54.4314,54.7731,32495.0
2024-12-03 14:30:00,56.09,56.12,55.95,56.04,23983.0,54.7633,54.7926,54.6266,54.7145,23983.0
2024-12-03 15:00:00,56.05,56.13,55.91,56.11,35176.0,54.7243,54.8024,54.5876,54.7828,35176.0
2024-12-03 15:30:00,56.12,56.2,55.97,56.0,207589.0,54.7926,54.8707,54.6462,54.6754,207589.0
2024-12-04 09:30:00,55.98,56.27,55.68,56.25,42060.0,54.6559,54.9391,54.363,54.9195,42060.0
2024-12-04 10:00:00,56.2,56.31,55.69,55.72,21170.0,54.8707,54.9781,54.3728,54.4021,21170.0
2024-12-04 10:30:00,55.69,55.85,55.54,55.77,32562.0,54.3728,54.529,54.2263,54.4509,32562.0
2024-12-04 11:00:00,55.77,55.77,55.4,55.4,36773.0,54.4509,54.4509,54.0896,54.0896,36773.0
2024-12-04 11:30:00,55.41,55.57,55.35,55.39,75967.0,54.0994,54.2556,54.0408,54.0799,75967.0
2024-12-04 12:00:00,55.36,55.36,55.04,55.11,33847.0,54.0506,54.0506,53.7382,53.8065,33847.0
2024-12-04 12:30:00,55.11,55.3,55.06,55.22,21458.0,53.8065,53.992,53.7577,53.9139,21458.0
2024-12-04 13:00:00,55.22,55.27,55.1,55.17,18717.0,53.9139,53.9627,53.7967,53.8651,18717.0
2024-12-04 13:30:00,55.16,55.42,55.04,55.36,23171.0,53.8553,54.1092,53.7382,54.0506,23171.0
2024-12-04 14:00:00,55.35,55.43,55.29,55.33,32295.0,54.0408,54.1189,53.9822,54.0213,32295.0
2024-12-04 14:30:00,55.31,55.57,55.3,55.34,107199.0,54.0018,54.2556,53.992,54.0311,107199.0
2024-12-04 15:00:00,55.35,55.63,55.34,55.51,105493.0,54.0408,54.3142,54.0311,54.197,105493.0
2024-12-04 15:30:00,55.49,55.69,55.43,55.67,198226.0,54.1775,54.3728,54.1189,54.3533,198226.0
2024-12-05 09:30:00,56.04,56.25,55.45,55.98,60977.0,54.7145,54.9195,54.1385,54.6559,60977.0
2024-12-05 10:00:00,55.97,56.11,55.68,55.7,58733.0,54.6462,54.7828,54.363,54.3825,58733.0
2024-12-05 10:30:00,55.76,56.04,55.72,55.82,24195.0,54.4411,54.7145,54.4021,54.4997,24195.0
2024-12-05 11:00:00,55.85,56.09,55.77,56.09,22429.0,54.529,54.7633,54.4509,54.7633,22429.0
2024-12-05 11:30:00,56.09,56.12,55.88,55.88,29283.0,54.7633,54.7926,54.5583,54.5583,29283.0
2024-12-05 12:00:00,55.88,55.98,55.74,55.82,46716.0,54.5583,54.6559,54.4216,54.4997,46716.0
2024-12-05 12:30:00,55.79,55.97,55.66,55.88,39234.0,54.4704,54.6462,54.3435,54.5583,39234.0
2024-12-05 13:00:00,55.87,55.87,55.61,55.68,46641.0,54.5485,54.5485,54.2947,54.363,46641.0
2024-12-05 13:30:00,55.66,55.79,55.59,55.76,48518.0,54.3435,54.4704,54.2751,54.4411,48518.0
2024-12-05 14:00:00,55.75,55.76,55.49,55.49,32583.0,54.4314,54.4411,54.1775,54.1775,32583.0
2024-12-05 14:30:00,55.49,55.65,55.43,55.59,59141.0,54.1775,54.3337,54.1189,54.2751,59141.0
2024-12-05 15:00:00,55.6,55.8,55.58,55.79,56202.0,54.2849,54.4802,54.2654,54.4704,56202.0
2024-12-05 15:30:00,55.8,55.8,55.32,55.46,329240.0,54.4802,54.4802,54.0115,54.1482,329240.0
2024-12-06 09:30:00,55.7,55.81,55.18,55.37,37768.0,54.3825,54.4899,53.8748,54.0604,37768.0
2024-12-06 10:00:00,55.36,55.38,54.79,54.85,103278.0,54.0506,54.0701,53.4941,53.5526,103278.0
2024-12-06 10:30:00,54.84,55.46,54.77,55.4,45148.0,53.5429,54.1482,53.4745,54.0896,45148.0
2024-12-06 11:00:00,55.37,55.45,55.26,55.38,20272.0,54.0604,54.1385,53.953,54.0701,20272.0
2024-12-06 11:30:00,55.35,55.76,55.34,55.73,14817.0,54.0408,54.4411,54.0311,54.4118,14817.0
2024-12-06 12:00:00,55.71,55.73,55.61,55.65,15867.0,54.3923,54.4118,54.2947,54.3337,15867.0
2024-12-06 12:30:00,55.64,55.74,55.59,55.65,17755.0,54.324,54.4216,54.2751,54.3337,17755.0
2024-12-06 13:00:00,55.65,55.82,55.6,55.6,18583.0,54.3337,54.4997,54.2849,54.2849,18583.0
2024-12-06 13:30:00,55.6,55.6,55.43,55.51,17842.0,54.2849,54.2849,54.1189,54.197,17842.0
2024-12-06 14:00:00,55.52,55.56,55.45,55.51,21886.0,54.2068,54.2459,54.1385,54.197,21886.0
2024-12-06 14:30:00,55.5,55.6,55.41,55.48,62767.0,54.1873,54.2849,54.0994,54.1677,62767.0
2024-12-06 15:00:00,55.48,55.64,55.41,55.64,39654.0,54.1677,54.324,54.0994,54.324,39654.0
2024-12-06 15:30:00,55.61,55.86,55.56,55.75,207320.0,54.2947,54.5388,54.2459,54.4314,207320.0
2024-12-09 09:30:00,55.78,56.78,55.61,56.45,74136.0,54.4607,55.437,54.2947,55.1148,74136.0
2024-12-09 10:00:00,56.49,56.57,55.95,55.95,26914.0,55.1539,55.232,54.6266,54.6266,26914.0
2024-12-09 10:30:00,55.98,56.03,55.31,55.48,26066.0,54.6559,54.7047,54.0018,54.1677,26066.0
2024-12-09 11:00:00,55.44,55.44,55.11,55.2,17829.0,54.1287,54.1287,53.8065,53.8944,17829.0
2024-12-09 11:30:00,55.2,55.58,55.15,55.43,25162.0,53.8944,54.2654,53.8456,54.1189,25162.0
2024-12-09 12:00:00,55.39,55.45,55.11,55.16,29386.0,54.0799,54.1385,53.8065,53.8553,29386.0
2024-12-09 12:30:00,55.15,55.32,55.02,55.22,34354.0,53.8456,54.0115,53.7186,53.9139,34354.0
2024-12-09 13:00:00,55.14,55.32,55.08,55.1,32679.0,53.8358,54.0115,53.7772,53.7967,32679.0
2024-12-09 13:30:00,55.11,55.19,55.0,55.06,30117.0,53.8065,53.8846,53.6991,53.7577,30117.0
2024-12-09 14:00:00,55.06,55.1,54.88,54.91,47706.0,53.7577,53.7967,53.5819,53.6112,47706.0
2024-12-09 14:30:00,54.91,55.0,54.78,54.91,97271.0,53.6112,53.6991,53.4843,53.6112,97271.0
2024-12-09 15:00:00,54.91,55.0,54.79,54.93,47818.0,53.6112,53.6991,53.4941,53.6308,47818.0
2024-12-09 15:30:00,54.91,54.97,54.6,54.84,192173.0,53.6112,53.6698,53.3086,53.5429,192173.0
2024-12-10 09:30:00,55.19,55.19,54.28,54.99,44189.0,53.8846,53.8846,52.9961,53.6893,44189.0
2024-12-10 10:00:00,54.84,55.07,54.65,55.07,28323.0,53.5429,53.7674,53.3574,53.7674,28323.0
2024-12-10 10:30:00,55.05,55.77,55.05,55.77,26925.0,53.7479,54.4509,53.7479,54.4509,26925.0
2024-12-10 11:00:00,55.76,55.98,55.62,55.83,78405.0,54.4411,54.6559,54.3044,54.5095,78405.0
2024-12-10 11:30:00,55.87,56.03,55.68,55.86,60662.0,54.5485,54.7047,54.363,54.5388,60662.0
2024-12-10 12:00:00,55.85,56.03,55.61,55.84,41682.0,54.529,54.7047,54.2947,54.5192,41682.0
2024-12-10 12:30:00,55.82,56.05,55.69,55.76,150673.0,54.4997,54.7243,54.3728,54.4411,150673.0
2024-12-10 13:00:00,55.76,55.84,55.58,55.69,25781.0,54.4411,54.5192,54.2654,54.3728,25781.0
2024-12-10 13:30:00,55.68,55.76,55.56,55.59,15501.0,54.363,54.4411,54.2459,54.2751,15501.0
2024-12-10 14:00:00,55.55,55.57,55.38,55.54,20827.0,54.2361,54.2556,54.0701,54.2263,20827.0
2024-12-10 14:30:00,55.54,55.63,55.47,55.56,54904.0,54.2263,54.3142,54.158,54.2459,54904.0
2024-12-10 15:00:00,55.56,55.7,55.19,55.24,62236.0,54.2459,54.3825,53.8846,53.9334,62236.0
2024-12-10 15:30:00,55.24,55.38,55.06,55.18,275537.0,53.9334,54.0701,53.7577,53.8748,275537.0
2024-12-11 09:30:00,56.44,57.09,55.87,56.64,248615.0,55.105,55.7397,54.5485,55.3003,248615.0
2024-12-11 10:00:00,56.64,56.98,56.48,56.67,459893.0,55.3003,55.6323,55.1441,55.3296,459893.0
2024-12-11 10:30:00,56.68,57.12,56.65,57.0,175772.0,55.3394,55.769,55.3101,55.6518,175772.0
2024-12-11 11:00:00,57.0,57.04,56.78,57.04,57507.0,55.6518,55.6909,55.437,55.6909,57507.0
2024-12-11 11:30:00,57.07,57.07,56.55,56.82,112129.0,55.7201,55.7201,55.2124,55.4761,112129.0
2024-12-11 12:00:00,56.82,57.02,56.78,56.79,44197.0,55.4761,55.6713,55.437,55.4468,44197.0
2024-12-11 12:30:00,56.78,56.91,56.58,56.89,28217.0,55.437,55.5639,55.2417,55.5444,28217.0
2024-12-11 13:00:00,56.89,56.96,56.72,56.88,117262.0,55.5444,55.6127,55.3784,55.5346,117262.0
2024-12-11 13:30:00,56.87,56.92,56.65,56.7,29288.0,55.5249,55.5737,55.3101,55.3589,29288.0
2024-12-11 14:00:00,56.71,56.72,56.48,56.6,26937.0,55.3687,55.3784,55.1441,55.2613,26937.0
2024-12-11 14:30:00,56.61,56.74,56.52,56.52,20280.0,55.271,55.3979,55.1831,55.1831,20280.0
2024-12-11 15:00:00,56.5,56.52,56.3,56.37,48734.0,55.1636,55.1831,54.9684,55.0367,48734.0
2024-12-11 15:30:00,56.37,56.44,55.98,56.09,244575.0,55.0367,55.105,54.6559,54.7633,244575.0
2024-12-12 09:30:00,55.97,56.23,55.39,55.41,26139.0,54.6462,54.9,54.0799,54.0994,26139.0
2024-12-12 10:00:00,55.41,55.42,54.78,55.34,66232.0,54.0994,54.1092,53.4843,54.0311,66232.0
2024-12-12 10:30:00,55.31,55.34,54.78,55.11,78443.0,54.0018,54.0311,53.4843,53.8065,78443.0
2024-12-12 11:00:00,55.1,55.12,54.83,54.94,17948.0,53.7967,53.8163,53.5331,53.6405,17948.0
2024-12-12 11:30:00,54.93,54.97,54.69,54.8,25071.0,53.6308,53.6698,53.3964,53.5038,25071.0
2024-12-12 12:00:00,54.8,54.91,54.75,54.83,31788.0,53.5038,53.6112,53.455,53.5331,31788.0
2024-12-12 12:30:00,54.81,54.95,54.75,54.94,22246.0,53.5136,53.6503,53.455,53.6405,22246.0
2024-12-12 13:00:00,54.95,55.08,54.91,54.95,18001.0,53.6503,53.7772,53.6112,53.6503,18001.0
2024-12-12 13:30:00,54.95,55.1,54.92,55.05,17268.0,53.6503,53.7967,53.621,53.7479,17268.0
2024-12-12 14:00:00,55.07,55.24,54.84,54.85,22350.0,53.7674,53.9334,53.5429,53.5526,22350.0
2024-12-12 14:30:00,54.85,55.13,54.85,55.05,24779.0,53.5526,53.826,53.5526,53.7479,24779.0
2024-12-12 15:00:00,55.07,55.26,55.03,55.03,52008.0,53.7674,53.953,53.7284,53.7284,52008.0
2024-12-12 15:30:00,55.02,55.08,54.65,54.69,186763.0,53.7186,53.7772,53.3574,53.3964,186763.0
2024-12-13 09:30:00,54.75,54.98,54.19,54.31,37579.0,53.455,53.6796,52.9083,53.0254,37579.0
2024-12-13 10:00:00,54.3,54.72,54.26,54.65,31712.0,53.0157,53.4257,52.9766,53.3574,31712.0
2024-12-13 10:30:00,54.69,54.69,54.47,54.55,20802.0,53.3964,53.3964,53.1816,53.2597,20802.0
2024-12-13 11:00:00,54.54,54.68,54.43,54.62,96563.0,53.25,53.3867,53.1426,53.3281,96563.0
2024-12-13 11:30:00,54.58,54.74,54.38,54.43,19507.0,53.289,53.4453,53.0938,53.1426,19507.0
2024-12-13 12:00:00,54.43,54.43,54.31,54.33,12917.0,53.1426,53.1426,53.0254,53.0449,12917.0
2024-12-13 12:30:00,54.3,54.57,54.12,54.45,43295.0,53.0157,53.2793,52.8399,53.1621,43295.0
2024-12-13 13:00:00,54.44,54.52,54.4,54.5,14522.0,53.1523,53.2305,53.1133,53.2109,14522.0
2024-12-13 13:30:00,54.49,54.58,54.25,54.29,15182.0,53.2012,53.289,52.9668,53.0059,15182.0
2024-12-13 14:00:00,54.25,54.46,54.25,54.31,13696.0,52.9668,53.1719,52.9668,53.0254,13696.0
2024-12-13 14:30:00,54.28,54.35,54.18,54.26,23650.0,52.9961,53.0645,52.8985,52.9766,23650.0
2024-12-13 15:00:00,54.28,54.46,54.27,54.36,27742.0,52.9961,53.1719,52.9864,53.0742,27742.0
2024-12-13 15:30:00,54.37,54.5,54.11,54.16,179452.0,53.084,53.2109,52.8302,52.879,179452.0
2024-12-16 09:30:00,54.49,54.49,53.99,54.2,40000.0,53.2012,53.2012,52.713,52.918,40000.0
2024-12-16 10:00:00,54.22,54.68,53.96,54.08,112885.0,52.9376,53.3867,52.6837,52.8009,112885.0
2024-12-16 10:30:00,54.08,54.5,54.06,54.34,84775.0,52.8009,53.2109,52.7813,53.0547,84775.0
2024-12-16 11:00:00,54.34,54.35,54.01,54.08,26224.0,53.0547,53.0645,52.7325,52.8009,26224.0
2024-12-16 11:30:00,54.1,54.34,54.05,54.34,25239.0,52.8204,53.0547,52.7716,53.0547,25239.0
2024-12-16 12:00:00,54.31,54.43,54.27,54.34,16987.0,53.0254,53.1426,52.9864,53.0547,16987.0
2024-12-16 12:30:00,54.33,54.45,54.17,54.45,15598.0,53.0449,53.1621,52.8887,53.1621,15598.0
2024-12-16 13:00:00,54.44,54.58,54.44,54.57,31080.0,53.1523,53.289,53.1523,53.2793,31080.0
2024-12-16 13:30:00,54.57,54.7,54.57,54.63,15782.0,53.2793,53.4062,53.2793,53.3379,15782.0
2024-12-16 14:00:00,54.61,54.63,54.37,54.41,16746.0,53.3183,53.3379,53.084,53.1231,16746.0
2024-12-16 14:30:00,54.4,54.59,54.29,54.59,28837.0,53.1133,53.2988,53.0059,53.2988,28837.0
2024-12-16 15:00:00,54.54,54.65,54.45,54.46,75522.0,53.25,53.3574,53.1621,53.1719,75522.0
2024-12-16 15:30:00,54.46,54.78,54.34,54.75,209221.0,53.1719,53.4843,53.0547,53.455,209221.0
2024-12-17 09:30:00,54.58,54.68,54.13,54.45,50217.0,53.289,53.3867,52.8497,53.1621,50217.0
2024-12-17 10:00:00,54.5,54.53,53.85,53.87,44612.0,53.2109,53.2402,52.5763,52.5958,44612.0
2024-12-17 10:30:00,53.87,53.91,53.57,53.76,36853.0,52.5958,52.6349,52.3029,52.4884,36853.0
2024-12-17 11:00:00,53.69,53.79,53.23,53.33,42556.0,52.4201,52.5177,51.971,52.0686,42556.0
2024-12-17 11:30:00,53.28,53.47,53.28,53.47,51694.0,52.0198,52.2053,52.0198,52.2053,51694.0
2024-12-17 12:00:00,53.5,53.52,53.17,53.38,27869.0,52.2346,52.2541,51.9124,52.1174,27869.0
2024-12-17 12:30:00,53.33,53.45,53.24,53.4,62560.0,52.0686,52.1858,51.9807,52.1369,62560.0
2024-12-17 13:00:00,53.43,53.46,53.13,53.3,30911.0,52.1662,52.1955,51.8733,52.0393,30911.0
2024-12-17 13:30:00,53.32,53.39,53.18,53.32,40992.0,52.0588,52.1272,51.9221,52.0588,40992.0
2024-12-17 14:00:00,53.29,53.34,53.12,53.12,12806.0,52.0295,52.0784,51.8636,51.8636,12806.0
2024-12-17 14:30:00,53.11,53.12,52.9,53.06,23231.0,51.8538,51.8636,51.6488,51.805,23231.0
2024-12-17 15:00:00,53.04,53.16,52.96,53.02,63105.0,51.7855,51.9026,51.7074,51.7659,63105.0
2024-12-17 15:30:00,53.03,53.37,52.95,53.35,193282.0,51.7757,52.1077,51.6976,52.0881,193282.0
2024-12-18 09:30:00,53.63,53.74,53.29,53.61,38621.0,52.3615,52.4689,52.0295,52.342,38621.0
2024-12-18 10:00:00,53.65,53.78,53.49,53.62,31322.0,52.381,52.508,52.2248,52.3517,31322.0
2024-12-18 10:30:00,53.6,53.89,53.57,53.89,26537.0,52.3322,52.6154,52.3029,52.6154,26537.0
2024-12-18 11:00:00,53.89,53.93,53.59,53.83,40254.0,52.6154,52.6544,52.3225,52.5568,40254.0
2024-12-18 11:30:00,53.83,53.88,53.66,53.77,101916.0,52.5568,52.6056,52.3908,52.4982,101916.0
2024-12-18 12:00:00,53.75,53.78,53.59,53.6,33586.0,52.4787,52.508,52.3225,52.3322,33586.0
2024-12-18 12:30:00,53.6,53.61,53.38,53.55,35227.0,52.3322,52.342,52.1174,52.2834,35227.0
2024-12-18 13:00:00,53.55,53.69,53.51,53.62,15631.0,52.2834,52.4201,52.2443,52.3517,15631.0
2024-12-18 13:30:00,53.61,54.04,53.61,53.93,25615.0,52.342,52.7618,52.342,52.6544,25615.0
2024-12-18 14:00:00,53.93,53.93,52.54,52.73,57323.0,52.6544,52.6544,51.2973,51.4828,57323.0
2024-12-18 14:30:00,52.73,53.1,51.71,51.87,77373.0,51.4828,51.844,50.4869,50.6431,77373.0
2024-12-18 15:00:00,51.88,52.08,51.45,51.47,78891.0,50.6529,50.8482,50.2331,50.2526,78891.0
2024-12-18 15:30:00,51.48,51.55,50.3,50.38,345602.0,50.2624,50.3307,49.1103,49.1884,345602.0
2024-12-19 09:30:00,51.03,51.4,50.84,50.97,48110.0,50.2041,50.5681,50.0172,50.1451,48110.0
2024-12-19 10:00:00,50.97,50.97,49.8,49.86,51253.0,50.1451,50.1451,48.994,49.053,51253.0
2024-12-19 10:30:00,49.81,50.14,49.68,49.98,56784.0,49.0038,49.3285,48.8759,49.1711,56784.0
2024-12-19 11:00:00,49.89,50.15,49.71,50.15,40682.0,49.0825,49.3383,48.9055,49.3383,40682.0
2024-12-19 11:30:00,50.15,50.23,49.87,49.97,32415.0,49.3383,49.417,49.0629,49.1613,32415.0
2024-12-19 12:00:00,49.95,49.97,49.69,49.76,21967.0,49.1416,49.1613,48.8858,48.9547,21967.0
2024-12-19 12:30:00,49.77,49.8,49.57,49.72,30885.0,48.9645,48.994,48.7677,48.9153,30885.0
2024-12-19 13:00:00,49.69,49.69,49.41,49.63,25105.0,48.8858,48.8858,48.6103,48.8268,25105.0
2024-12-19 13:30:00,49.64,49.85,49.6,49.85,17432.0,48.8366,49.0432,48.7972,49.0432,17432.0
2024-12-19 14:00:00,49.83,49.85,49.41,49.41,47973.0,49.0235,49.0432,48.6103,48.6103,47973.0
2024-12-19 14:30:00,49.43,49.55,49.39,49.4,46856.0,48.63,48.7481,48.5906,48.6005,46856.0
2024-12-19 15:00:00,49.41,49.9,49.41,49.87,47049.0,48.6103,49.0924,48.6103,49.0629,47049.0
2024-12-19 15:30:00,49.88,49.92,49.48,49.66,202252.0,49.0727,49.1121,48.6792,48.8563,202252.0
2024-12-20 09:30:00,49.42,50.37,49.17,50.09,149186.0,48.6202,49.5548,48.3742,49.2793,149186.0
2024-12-20 10:00:00,50.16,50.32,49.85,50.24,63666.0,49.3482,49.5056,49.0432,49.4269,63666.0
2024-12-20 10:30:00,50.3,50.71,50.3,50.49,44267.0,49.4859,49.8893,49.4859,49.6728,44267.0
2024-12-20 11:00:00,50.47,50.78,50.42,50.47,27587.0,49.6532,49.9581,49.604,49.6532,27587.0
2024-12-20 11:30:00,50.47,50.86,50.42,50.52,33518.0,49.6532,50.0368,49.604,49.7024,33518.0
2024-12-20 12:00:00,50.54,50.63,50.31,50.45,35639.0,49.722,49.8106,49.4957,49.6335,35639.0
2024-12-20 12:30:00,50.42,50.64,50.19,50.55,41300.0,49.604,49.8204,49.3777,49.7319,41300.0
2024-12-20 13:00:00,50.54,50.67,50.05,50.05,41866.0,49.722,49.8499,49.24,49.24,41866.0
2024-12-20 13:30:00,50.06,50.35,50.05,50.13,60223.0,49.2498,49.5351,49.24,49.3187,60223.0
2024-12-20 14:00:00,50.14,50.32,50.08,50.26,43515.0,49.3285,49.5056,49.2695,49.4466,43515.0
2024-12-20 14:30:00,50.23,50.49,50.23,50.45,46986.0,49.417,49.6728,49.417,49.6335,46986.0
2024-12-20 15:00:00,50.47,50.51,50.14,50.29,71484.0,49.6532,49.6925,49.3285,49.4761,71484.0
2024-12-20 15:30:00,50.29,50.47,50.1,50.31,315102.0,49.4761,49.6532,49.2891,49.4957,315102.0
2024-12-23 09:30:00,50.3,50.64,49.84,50.52,45554.0,49.4859,49.8204,49.0334,49.7024,45554.0
2024-12-23 10:00:00,50.57,50.71,50.46,50.71,89674.0,49.7515,49.8893,49.6433,49.8893,89674.0
2024-12-23 10:30:00,50.76,50.85,50.5,50.66,30111.0,49.9385,50.027,49.6827,49.8401,30111.0
2024-12-23 11:00:00,50.66,50.91,50.61,50.82,25519.0,49.8401,50.086,49.7909,49.9975,25519.0
2024-12-23 11:30:00,50.83,51.08,50.79,51.08,24550.0,50.0073,50.2533,49.968,50.2533,24550.0
2024-12-23 12:00:00,51.11,51.17,50.99,51.11,26406.0,50.2828,50.3418,50.1647,50.2828,26406.0
2024-12-23 12:30:00,51.09,51.11,50.88,51.0,19532.0,50.2631,50.2828,50.0565,50.1746,19532.0
2024-12-23 13:00:00,51.0,51.21,50.97,51.14,22181.0,50.1746,50.3812,50.1451,50.3123,22181.0
2024-12-23 13:30:00,51.13,51.13,50.86,50.89,27762.0,50.3025,50.3025,50.0368,50.0664,27762.0
2024-12-23 14:00:00,50.9,50.9,50.74,50.79,27876.0,50.0762,50.0762,49.9188,49.968,27876.0
2024-12-23 14:30:00,50.8,50.85,50.63,50.69,24256.0,49.9778,50.027,49.8106,49.8696,24256.0
2024-12-23 15:00:00,50.68,50.85,50.67,50.8,26873.0,49.8598,50.027,49.8499,49.9778,26873.0
2024-12-23 15:30:00,50.8,51.0,50.66,50.97,134407.0,49.9778,50.1746,49.8401,50.1451,134407.0
2024-12-24 09:30:00,51.19,51.41,50.92,51.01,15087.0,50.3615,50.5779,50.0959,50.1844,15087.0
2024-12-24 10:00:00,50.92,51.03,50.86,50.94,9961.0,50.0959,50.2041,50.0368,50.1156,9961.0
2024-12-24 10:30:00,50.91,50.94,50.74,50.94,14480.0,50.086,50.1156,49.9188,50.1156,14480.0
2024-12-24 11:00:00,50.9,50.99,50.76,50.84,11397.0,50.0762,50.1647,49.9385,50.0172,11397.0
2024-12-24 11:30:00,50.86,51.14,50.86,50.99,17029.0,50.0368,50.3123,50.0368,50.1647,17029.0
2024-12-24 12:00:00,50.98,51.25,50.97,51.25,7111.0,50.1549,50.4205,50.1451,50.4205,7111.0
2024-12-24 12:30:00,51.21,51.41,51.03,51.37,47883.0,50.3812,50.5779,50.2041,50.5386,47883.0
2024-12-26 09:30:00,51.0,51.24,50.82,51.16,21279.0,50.1746,50.4107,49.9975,50.332,21279.0
2024-12-26 10:00:00,51.19,51.3,50.94,51.22,17117.0,50.3615,50.4697,50.1156,50.391,17117.0
2024-12-26 10:30:00,51.25,51.49,51.22,51.49,8991.0,50.4205,50.6567,50.391,50.6567,8991.0
2024-12-26 11:00:00,51.5,51.63,51.45,51.53,29106.0,50.6665,50.7944,50.6173,50.696,29106.0
2024-12-26 11:30:00,51.57,51.66,51.42,51.58,7997.0,50.7354,50.8239,50.5878,50.7452,7997.0
2024-12-26 12:00:00,51.59,51.61,51.46,51.46,5450.0,50.755,50.7747,50.6271,50.6271,5450.0
2024-12-26 12:30:00,51.47,51.56,51.42,51.42,9210.0,50.637,50.7255,50.5878,50.5878,9210.0
2024-12-26 13:00:00,51.47,51.76,51.47,51.73,7649.0,50.637,50.9223,50.637,50.8928,7649.0
2024-12-26 13:30:00,51.69,51.7,51.53,51.58,24891.0,50.8534,50.8633,50.696,50.7452,24891.0
2024-12-26 14:00:00,51.57,51.7,51.54,51.64,16902.0,50.7354,50.8633,50.7058,50.8042,16902.0
2024-12-26 14:30:00,51.62,51.65,51.55,51.61,14775.0,50.7845,50.8141,50.7157,50.7747,14775.0
2024-12-26 15:00:00,51.59,51.73,51.53,51.69,27923.0,50.755,50.8928,50.696,50.8534,27923.0
2024-12-26 15:30:00,51.69,51.98,51.63,51.91,132139.0,50.8534,51.1387,50.7944,51.0699,132139.0
2024-12-27 09:30:00,51.4,52.06,51.4,52.01,22116.0,50.5681,51.2174,50.5681,51.1682,22116.0
2024-12-27 10:00:00,51.89,51.93,51.16,51.16,36119.0,51.0502,51.0895,50.332,50.332,36119.0
2024-12-27 10:30:00,51.16,51.58,51.09,51.47,15108.0,50.332,50.7452,50.2631,50.637,15108.0
2024-12-27 11:00:00,51.44,51.46,51.08,51.33,19403.0,50.6075,50.6271,50.2533,50.4992,19403.0
2024-12-27 11:30:00,51.33,51.36,50.81,50.93,12615.0,50.4992,50.5288,49.9877,50.1057,12615.0
2024-12-27 12:00:00,50.96,51.06,50.79,50.87,6771.0,50.1352,50.2336,49.968,50.0467,6771.0
2024-12-27 12:30:00,50.93,51.06,50.84,51.05,8788.0,50.1057,50.2336,50.0172,50.2238,8788.0
2024-12-27 13:00:00,51.07,51.15,51.05,51.13,5647.0,50.2434,50.3222,50.2238,50.3025,5647.0
2024-12-27 13:30:00,51.1,51.29,51.1,51.25,10056.0,50.273,50.4599,50.273,50.4205,10056.0
2024-12-27 14:00:00,51.25,51.38,51.22,51.26,11634.0,50.4205,50.5484,50.391,50.4304,11634.0
2024-12-27 14:30:00,51.25,51.52,51.25,51.52,8668.0,50.4205,50.6862,50.4205,50.6862,8668.0
2024-12-27 15:00:00,51.5,51.5,51.22,51.23,17478.0,50.6665,50.6665,50.391,50.4009,17478.0
2024-12-27 15:30:00,51.2,51.39,51.05,51.21,90150.0,50.3713,50.5583,50.2238,50.3812,90150.0
2024-12-30 09:30:00,50.6,50.99,50.29,50.37,16970.0,49.7811,50.1647,49.4761,49.5548,16970.0
2024-12-30 10:00:00,50.45,50.68,50.28,50.55,18468.0,49.6335,49.8598,49.4662,49.7319,18468.0
2024-12-30 10:30:00,50.59,50.86,50.46,50.86,14893.0,49.7712,50.0368,49.6433,50.0368,14893.0
2024-12-30 11:00:00,50.84,51.01,50.73,50.93,10484.0,50.0172,50.1844,49.909,50.1057,10484.0
2024-12-30 11:30:00,50.94,51.15,50.94,51.07,14002.0,50.1156,50.3222,50.1156,50.2434,14002.0
2024-12-30 12:00:00,51.06,51.25,51.05,51.06,18864.0,50.2336,50.4205,50.2238,50.2336,18864.0
2024-12-30 12:30:00,51.07,51.23,51.03,51.18,9846.0,50.2434,50.4009,50.2041,50.3517,9846.0
2024-12-30 13:00:00,51.16,51.37,51.09,51.24,11199.0,50.332,50.5386,50.2631,50.4107,11199.0
2024-12-30 13:30:00,51.2,51.39,51.18,51.37,16504.0,50.3713,50.5583,50.3517,50.5386,16504.0
2024-12-30 14:00:00,51.38,51.45,51.22,51.39,25701.0,50.5484,50.6173,50.391,50.5583,25701.0
2024-12-30 14:30:00,51.37,51.4,51.26,51.3,26343.0,50.5386,50.5681,50.4304,50.4697,26343.0
2024-12-30 15:00:00,51.28,51.46,51.28,51.33,23409.0,50.4501,50.6271,50.4501,50.4992,23409.0
2024-12-30 15:30:00,51.33,51.4,51.13,51.16,119396.0,50.4992,50.5681,50.3025,50.332,119396.0
2024-12-31 09:30:00,51.35,51.66,50.96,51.57,17950.0,50.5189,50.8239,50.1352,50.7354,17950.0
2024-12-31 10:00:00,51.66,51.79,51.46,51.71,19266.0,50.8239,50.9518,50.6271,50.8731,19266.0
2024-12-31 10:30:00,51.74,51.74,51.42,51.48,19565.0,50.9026,50.9026,50.5878,50.6468,19565.0
2024-12-31 11:00:00,51.48,51.55,51.29,51.41,14636.0,50.6468,50.7157,50.4599,50.5779,14636.0
2024-12-31 11:30:00,51.35,51.54,51.32,51.39,12683.0,50.5189,50.7058,50.4894,50.5583,12683.0
2024-12-31 12:00:00,51.35,51.39,51.04,51.04,24492.0,50.5189,50.5583,50.2139,50.2139,24492.0
2024-12-31 12:30:00,51.11,51.43,51.07,51.43,17542.0,50.2828,50.5976,50.2434,50.5976,17542.0
2024-12-31 13:00:00,51.43,51.48,51.1,51.14,17889.0,50.5976,50.6468,50.273,50.3123,17889.0
2024-12-31 13:30:00,51.14,51.35,51.13,51.18,22232.0,50.3123,50.5189,50.3025,50.3517,22232.0
2024-12-31 14:00:00,51.15,51.39,51.06,51.22,20148.0,50.3222,50.5583,50.2336,50.391,20148.0
2024-12-31 14:30:00,51.15,51.21,51.0,51.21,12668.0,50.3222,50.3812,50.1746,50.3812,12668.0
2024-12-31 15:00:00,51.19,51.46,51.15,51.41,32896.0,50.3615,50.6271,50.3222,50.5779,32896.0
2024-12-31 15:30:00,51.4,51.45,51.2,51.23,243727.0,50.5681,50.6173,50.3713,50.4009,243727.0
2025-01-02 09:30:00,51.67,52.28,51.47,52.02,58718.0,50.8337,51.4339,50.637,51.1781,58718.0
2025-01-02 10:00:00,52.07,52.07,51.47,51.52,27812.0,51.2273,51.2273,50.637,50.6862,27812.0
2025-01-02 10:30:00,51.51,51.69,51.32,51.55,27302.0,50.6763,50.8534,50.4894,50.7157,27302.0
2025-01-02 11:00:00,51.59,51.67,51.35,51.57,45374.0,50.755,50.8337,50.5189,50.7354,45374.0
2025-01-02 11:30:00,51.51,51.71,51.39,51.5,49646.0,50.6763,50.8731,50.5583,50.6665,49646.0
2025-01-02 12:00:00,51.5,51.6,51.1,51.15,69311.0,50.6665,50.7649,50.273,50.3222,69311.0
2025-01-02 12:30:00,51.13,51.16,50.76,51.16,19811.0,50.3025,50.332,49.9385,50.332,19811.0
2025-01-02 13:00:00,51.09,51.14,50.9,50.97,26128.0,50.2631,50.3123,50.0762,50.1451,26128.0
2025-01-02 13:30:00,50.95,50.95,50.74,50.93,76258.0,50.1254,50.1254,49.9188,50.1057,76258.0
2025-01-02 14:00:00,50.93,51.14,50.87,51.14,37879.0,50.1057,50.3123,50.0467,50.3123,37879.0
2025-01-02 14:30:00,51.1,51.17,50.94,51.0,20162.0,50.273,50.3418,50.1156,50.1746,20162.0
2025-01-02 15:00:00,50.97,51.14,50.96,51.08,24127.0,50.1451,50.3123,50.1352,50.2533,24127.0
2025-01-02 15:30:00,51.08,51.15,50.77,50.88,116447.0,50.2533,50.3222,49.9483,50.0565,116447.0
2025-01-03 09:30:00,51.1,51.69,50.06,50.14,62148.0,50.273,50.8534,49.2498,49.3285,62148.0
2025-01-03 10:00:00,50.14,51.24,50.11,51.16,23931.0,49.3285,50.4107,49.299,50.332,23931.0
2025-01-03 10:30:00,51.22,51.22,50.9,51.03,16089.0,50.391,50.391,50.0762,50.2041,16089.0
2025-01-03 11:00:00,51.05,51.17,50.86,50.98,37026.0,50.2238,50.3418,50.0368,50.1549,37026.0
2025-01-03 11:30:00,50.98,51.1,50.95,51.01,49346.0,50.1549,50.273,50.1254,50.1844,49346.0
2025-01-03 12:00:00,51.04,51.2,50.96,51.03,11651.0,50.2139,50.3713,50.1352,50.2041,11651.0
2025-01-03 12:30:00,51.08,51.16,50.98,51.13,9106.0,50.2533,50.332,50.1549,50.3025,9106.0
2025-01-03 13:00:00,51.13,51.22,51.04,51.22,8567.0,50.3025,50.391,50.2139,50.391,8567.0
2025-01-03 13:30:00,51.2,51.29,51.14,51.2,10751.0,50.3713,50.4599,50.3123,50.3713,10751.0
2025-01-03 14:00:00,51.23,51.35,51.22,51.22,64279.0,50.4009,50.5189,50.391,50.391,64279.0
2025-01-03 14:30:00,51.21,51.47,51.2,51.34,23691.0,50.3812,50.637,50.3713,50.5091,23691.0
2025-01-03 15:00:00,51.34,51.69,51.29,51.68,15400.0,50.5091,50.8534,50.4599,50.8436,15400.0
2025-01-03 15:30:00,51.66,51.96,51.62,51.93,140498.0,50.8239,51.119,50.7845,51.0895,140498.0
2025-01-06 09:30:00,52.29,52.52,52.07,52.44,24482.0,51.4437,51.67,51.2273,51.5913,24482.0
2025-01-06 10:00:00,52.41,52.75,52.38,52.75,20978.0,51.5618,51.8963,51.5322,51.8963,20978.0
2025-01-06 10:30:00,52.71,52.83,52.53,52.72,54396.0,51.8569,51.975,51.6798,51.8667,54396.0
2025-01-06 11:00:00,52.74,53.47,52.62,53.46,63295.0,51.8864,52.6046,51.7684,52.5948,63295.0
2025-01-06 11:30:00,53.4,53.8,53.39,53.8,30497.0,52.5357,52.9293,52.5259,52.9293,30497.0
2025-01-06 12:00:00,53.76,53.84,53.5,53.64,40808.0,52.8899,52.9686,52.6341,52.7719,40808.0
2025-01-06 12:30:00,53.61,53.62,53.4,53.61,34038.0,52.7423,52.7522,52.5357,52.7423,34038.0
2025-01-06 13:00:00,53.56,53.58,53.43,53.47,47824.0,52.6931,52.7128,52.5653,52.6046,47824.0
2025-01-06 13:30:00,53.48,53.48,53.15,53.17,61490.0,52.6144,52.6144,52.2898,52.3095,61490.0
2025-01-06 14:00:00,53.15,53.23,53.0,53.2,22034.0,52.2898,52.3685,52.1422,52.339,22034.0
2025-01-06 14:30:00,53.17,53.2,52.92,52.92,72000.0,52.3095,52.339,52.0635,52.0635,72000.0
2025-01-06 15:00:00,52.95,52.97,52.73,52.86,26629.0,52.093,52.1127,51.8766,52.0045,26629.0
2025-01-06 15:30:00,52.87,52.98,52.69,52.77,132758.0,52.0143,52.1225,51.8372,51.9159,132758.0
2025-01-07 09:30:00,53.36,53.36,52.54,52.57,18214.0,52.4964,52.4964,51.6897,51.7192,18214.0
2025-01-07 10:00:00,52.72,52.73,51.65,52.24,23101.0,51.8667,51.8766,50.8141,51.3945,23101.0
2025-01-07 10:30:00,52.33,52.47,51.88,52.47,16349.0,51.4831,51.6208,51.0403,51.6208,16349.0
2025-01-07 11:00:00,52.53,52.64,52.3,52.48,19609.0,51.6798,51.788,51.4535,51.6306,19609.0
2025-01-07 11:30:00,52.48,52.51,52.02,52.05,12254.0,51.6306,51.6601,51.1781,51.2076,12254.0
2025-01-07 12:00:00,52.12,52.2,51.95,52.14,11346.0,51.2765,51.3552,51.1092,51.2961,11346.0
2025-01-07 12:30:00,52.15,52.39,51.97,52.32,34660.0,51.306,51.5421,51.1289,51.4732,34660.0
2025-01-07 13:00:00,52.28,52.83,52.25,52.62,150992.0,51.4339,51.975,51.4044,51.7684,150992.0
2025-01-07 13:30:00,52.61,52.68,52.37,52.44,43434.0,51.7585,51.8274,51.5224,51.5913,43434.0
2025-01-07 14:00:00,52.41,52.43,52.19,52.27,26802.0,51.5618,51.5814,51.3453,51.424,26802.0
2025-01-07 14:30:00,52.24,52.41,52.21,52.27,24124.0,51.3945,51.5618,51.365,51.424,24124.0
2025-01-07 15:00:00,52.27,52.27,51.9,51.96,39742.0,51.424,51.424,51.06,51.119,39742.0
2025-01-07 15:30:00,51.96,52.45,51.9,52.39,146514.0,51.119,51.6011,51.06,51.5421,146514.0
2025-01-08 09:30:00,52.3,52.34,51.6,51.76,36319.0,51.4535,51.4929,50.7649,50.9223,36319.0
2025-01-08 10:00:00,51.81,52.1,51.71,51.75,49854.0,50.9715,51.2568,50.8731,50.9124,49854.0
2025-01-08 10:30:00,51.73,52.19,51.68,52.19,30130.0,50.8928,51.3453,50.8436,51.3453,30130.0
2025-01-08 11:00:00,52.17,52.28,52.0,52.01,25138.0,51.3256,51.4339,51.1584,51.1682,25138.0
2025-01-08 11:30:00,52.07,52.47,52.01,52.3,16781.0,51.2273,51.6208,51.1682,51.4535,16781.0
2025-01-08 12:00:00,52.3,52.31,52.03,52.11,31677.0,51.4535,51.4634,51.1879,51.2666,31677.0
2025-01-08 12:30:00,52.13,52.23,52.0,52.22,30594.0,51.2863,51.3847,51.1584,51.3748,30594.0
2025-01-08 13:00:00,52.22,52.65,52.18,52.58,41688.0,51.3748,51.7979,51.3355,51.729,41688.0
2025-01-08 13:30:00,52.61,52.68,52.31,52.57,36173.0,51.7585,51.8274,51.4634,51.7192,36173.0
2025-01-08 14:00:00,52.55,52.81,52.47,52.65,29249.0,51.6995,51.9553,51.6208,51.7979,29249.0
2025-01-08 14:30:00,52.61,52.61,52.34,52.43,24761.0,51.7585,51.7585,51.4929,51.5814,24761.0
2025-01-08 15:00:00,52.41,52.46,52.31,52.39,37906.0,51.5618,51.611,51.4634,51.5421,37906.0
2025-01-08 15:30:00,52.38,52.48,52.27,52.45,118319.0,51.5322,51.6306,51.424,51.6011,118319.0
2025-01-10 09:30:00,51.36,51.75,50.95,51.25,65398.0,50.5288,50.9124,50.1254,50.4205,65398.0
2025-01-10 10:00:00,51.14,51.14,50.68,51.02,47084.0,50.3123,50.3123,49.8598,50.1943,47084.0
2025-01-10 10:30:00,51.06,51.17,50.79,50.84,31814.0,50.2336,50.3418,49.968,50.0172,31814.0
2025-01-10 11:00:00,50.86,50.89,50.55,50.57,34568.0,50.0368,50.0664,49.7319,49.7515,34568.0
2025-01-10 11:30:00,50.59,50.72,50.44,50.46,20805.0,49.7712,49.8991,49.6236,49.6433,20805.0
2025-01-10 12:00:00,50.47,50.63,50.36,50.62,31370.0,49.6532,49.8106,49.5449,49.8007,31370.0
2025-01-10 12:30:00,50.59,50.68,50.49,50.67,23952.0,49.7712,49.8598,49.6728,49.8499,23952.0
2025-01-10 13:00:00,50.67,51.07,50.58,50.96,58097.0,49.8499,50.2434,49.7614,50.1352,58097.0
2025-01-10 13:30:00,50.98,50.98,50.8,50.95,28895.0,50.1549,50.1549,49.9778,50.1254,28895.0
2025-01-10 14:00:00,50.95,50.95,50.67,50.84,57401.0,50.1254,50.1254,49.8499,50.0172,57401.0
2025-01-10 14:30:00,50.81,51.03,50.77,50.96,30106.0,49.9877,50.2041,49.9483,50.1352,30106.0
2025-01-10 15:00:00,50.95,51.03,50.77,50.87,49587.0,50.1254,50.2041,49.9483,50.0467,49587.0
2025-01-10 15:30:00,50.86,51.09,50.79,50.99,186013.0,50.0368,50.2631,49.968,50.1647,186013.0
2025-01-13 09:30:00,50.61,51.33,50.58,51.25,27046.0,49.7909,50.4992,49.7614,50.4205,27046.0
2025-01-13 10:00:00,51.26,51.31,50.87,50.97,40044.0,50.4304,50.4796,50.0467,50.1451,40044.0
2025-01-13 10:30:00,50.97,51.35,50.97,51.23,57346.0,50.1451,50.5189,50.1451,50.4009,57346.0
2025-01-13 11:00:00,51.2,51.22,50.89,51.05,54767.0,50.3713,50.391,50.0664,50.2238,54767.0
2025-01-13 11:30:00,51.03,51.19,50.94,50.95,27343.0,50.2041,50.3615,50.1156,50.1254,27343.0
2025-01-13 12:00:00,50.95,51.23,50.91,51.13,26623.0,50.1254,50.4009,50.086,50.3025,26623.0
2025-01-13 12:30:00,51.15,51.22,51.1,51.21,20744.0,50.3222,50.391,50.273,50.3812,20744.0
2025-01-13 13:00:00,51.22,51.32,51.15,51.32,14291.0,50.391,50.4894,50.3222,50.4894,14291.0
2025-01-13 13:30:00,51.33,51.41,51.06,51.19,97876.0,50.4992,50.5779,50.2336,50.3615,97876.0
2025-01-13 14:00:00,51.16,51.28,51.07,51.21,17659.0,50.332,50.4501,50.2434,50.3812,17659.0
2025-01-13 14:30:00,51.21,51.45,51.18,51.38,21080.0,50.3812,50.6173,50.3517,50.5484,21080.0
2025-01-13 15:00:00,51.35,51.65,51.26,51.6,50386.0,50.5189,50.8141,50.4304,50.7649,50386.0
2025-01-13 15:30:00,51.59,52.03,51.53,51.87,381631.0,50.755,51.1879,50.696,51.0305,381631.0
2025-01-14 09:30:00,52.42,52.91,52.42,52.64,40769.0,51.5716,52.0537,51.5716,51.788,40769.0
2025-01-14 10:00:00,52.69,53.05,52.69,52.97,73925.0,51.8372,52.1914,51.8372,52.1127,73925.0
2025-01-14 10:30:00,53.01,53.26,52.92,53.08,53166.0,52.1521,52.398,52.0635,52.2209,53166.0
2025-01-14 11:00:00,53.06,53.07,52.73,52.77,65794.0,52.2012,52.2111,51.8766,51.9159,65794.0
2025-01-14 11:30:00,52.74,52.8,52.48,52.55,68667.0,51.8864,51.9454,51.6306,51.6995,68667.0
2025-01-14 12:00:00,52.52,52.85,52.49,52.75,80316.0,51.67,51.9946,51.6405,51.8963,80316.0
2025-01-14 12:30:00,52.75,53.25,52.64,53.09,55489.0,51.8963,52.3882,51.788,52.2308,55489.0
2025-01-14 13:00:00,53.1,53.42,53.1,53.42,22317.0,52.2406,52.5554,52.2406,52.5554,22317.0
2025-01-14 13:30:00,53.38,53.78,53.33,53.65,23662.0,52.5161,52.9096,52.4669,52.7817,23662.0
2025-01-14 14:00:00,53.65,53.73,53.51,53.61,39682.0,52.7817,52.8604,52.644,52.7423,39682.0
2025-01-14 14:30:00,53.61,53.62,53.27,53.3,83508.0,52.7423,52.7522,52.4078,52.4374,83508.0
2025-01-14 15:00:00,53.3,53.54,53.15,53.45,64287.0,52.4374,52.6735,52.2898,52.5849,64287.0
2025-01-14 15:30:00,53.43,53.73,53.4,53.64,226673.0,52.5653,52.8604,52.5357,52.7719,226673.0
2025-01-15 09:30:00,55.8,56.57,55.54,56.49,208593.0,54.8969,55.6544,54.6411,55.5757,208593.0
2025-01-15 10:00:00,56.48,56.61,56.06,56.14,115883.0,55.5659,55.6938,55.1527,55.2314,115883.0
2025-01-15 10:30:00,56.12,56.22,55.48,55.68,58666.0,55.2117,55.3101,54.5821,54.7788,58666.0
2025-01-15 11:00:00,55.72,55.79,55.37,55.41,70603.0,54.8182,54.8871,54.4739,54.5132,70603.0
2025-01-15 11:30:00,55.4,55.41,55.05,55.22,67998.0,54.5034,54.5132,54.159,54.3263,67998.0
2025-01-15 12:00:00,55.23,55.43,55.05,55.31,52921.0,54.3361,54.5329,54.159,54.4148,52921.0
2025-01-15 12:30:00,55.27,55.49,55.06,55.11,66441.0,54.3755,54.5919,54.1689,54.2181,66441.0
2025-01-15 13:00:00,55.16,55.26,55.02,55.24,44448.0,54.2673,54.3656,54.1295,54.346,44448.0
2025-01-15 13:30:00,55.25,55.51,55.22,55.48,66063.0,54.3558,54.6116,54.3263,54.5821,66063.0
2025-01-15 14:00:00,55.51,55.56,55.39,55.48,30316.0,54.6116,54.6608,54.4935,54.5821,30316.0
2025-01-15 14:30:00,55.51,55.72,55.48,55.56,46055.0,54.6116,54.8182,54.5821,54.6608,46055.0
2025-01-15 15:00:00,55.55,55.81,55.52,55.73,64259.0,54.6509,54.9067,54.6214,54.828,64259.0
2025-01-15 15:30:00,55.7,56.03,55.6,55.96,225142.0,54.7985,55.1232,54.7001,55.0543,225142.0
2025-01-16 09:30:00,54.46,55.66,53.44,54.84,344872.0,53.5786,54.7592,52.5751,53.9524,344872.0
2025-01-16 10:00:00,54.84,54.84,54.22,54.42,305246.0,53.9524,53.9524,53.3425,53.5392,305246.0
2025-01-16 10:30:00,54.41,54.49,53.93,54.09,135439.0,53.5294,53.6081,53.0572,53.2146,135439.0
2025-01-16 11:00:00,54.09,54.27,53.64,54.04,151062.0,53.2146,53.3917,52.7719,53.1654,151062.0
2025-01-16 11:30:00,54.04,54.05,53.5,53.87,79339.0,53.1654,53.1752,52.6341,52.9981,79339.0
2025-01-16 12:00:00,53.89,54.03,53.67,53.82,54665.0,53.0178,53.1555,52.8014,52.9489,54665.0
2025-01-16 12:30:00,53.78,53.82,53.53,53.81,75290.0,52.9096,52.9489,52.6636,52.9391,75290.0
2025-01-16 13:00:00,53.81,53.91,53.67,53.81,61794.0,52.9391,53.0375,52.8014,52.9391,61794.0
2025-01-16 13:30:00,53.79,53.97,53.71,53.78,37822.0,52.9194,53.0965,52.8407,52.9096,37822.0
2025-01-16 14:00:00,53.77,53.87,53.65,53.84,44893.0,52.8998,52.9981,52.7817,52.9686,44893.0
2025-01-16 14:30:00,53.84,53.9,53.57,53.85,50278.0,52.9686,53.0276,52.703,52.9785,50278.0
2025-01-16 15:00:00,53.86,54.26,53.82,54.12,72094.0,52.9883,53.3818,52.9489,53.2441,72094.0
2025-01-16 15:30:00,54.1,54.55,54.08,54.26,304191.0,53.2244,53.6671,53.2047,53.3818,304191.0
2025-01-17 09:30:00,54.67,54.91,54.18,54.61,81354.0,53.7852,54.0213,53.3031,53.7262,81354.0
2025-01-17 10:00:00,54.55,54.85,54.47,54.67,87555.0,53.6671,53.9623,53.5884,53.7852,87555.0
2025-01-17 10:30:00,54.67,54.72,54.24,54.24,42361.0,53.7852,53.8344,53.3621,53.3621,42361.0
2025-01-17 11:00:00,54.28,54.35,53.95,54.21,90028.0,53.4015,53.4704,53.0768,53.3326,90028.0
2025-01-17 11:30:00,54.16,54.4,54.12,54.36,45022.0,53.2834,53.5196,53.2441,53.4802,45022.0
2025-01-17 12:00:00,54.34,54.65,54.3,54.59,39696.0,53.4605,53.7655,53.4212,53.7065,39696.0
2025-01-17 12:30:00,54.57,54.63,54.32,54.32,18627.0,53.6868,53.7458,53.4408,53.4408,18627.0
2025-01-17 13:00:00,54.31,54.56,54.18,54.36,94798.0,53.431,53.677,53.3031,53.4802,94798.0
2025-01-17 13:30:00,54.38,54.56,54.36,54.45,28821.0,53.4999,53.677,53.4802,53.5687,28821.0
2025-01-17 14:00:00,54.45,54.65,54.41,54.62,26028.0,53.5687,53.7655,53.5294,53.736,26028.0
2025-01-17 14:30:00,54.6,54.65,54.39,54.58,25138.0,53.7163,53.7655,53.5097,53.6966,25138.0
2025-01-17 15:00:00,54.54,54.62,54.34,54.6,37786.0,53.6573,53.736,53.4605,53.7163,37786.0
2025-01-17 15:30:00,54.6,54.76,54.42,54.59,228980.0,53.7163,53.8737,53.5392,53.7065,228980.0
2025-01-21 09:30:00,55.14,55.42,54.73,55.41,54237.0,54.2476,54.523,53.8442,54.5132,54237.0
2025-01-21 10:00:00,55.45,55.45,55.13,55.27,49122.0,54.5526,54.5526,54.2377,54.3755,49122.0
2025-01-21 10:30:00,55.24,55.43,54.97,55.05,55660.0,54.346,54.5329,54.0803,54.159,55660.0
2025-01-21 11:00:00,55.11,55.52,55.03,55.27,39522.0,54.2181,54.6214,54.1394,54.3755,39522.0
2025-01-21 11:30:00,55.27,55.32,55.06,55.1,47630.0,54.3755,54.4247,54.1689,54.2082,47630.0
2025-01-21 12:00:00,55.09,55.14,54.97,55.08,42800.0,54.1984,54.2476,54.0803,54.1885,42800.0
2025-01-21 12:30:00,55.09,55.14,54.77,54.87,49273.0,54.1984,54.2476,53.8836,53.9819,49273.0
2025-01-21 13:00:00,54.88,55.23,54.88,55.11,35107.0,53.9918,54.3361,53.9918,54.2181,35107.0
2025-01-21 13:30:00,55.11,55.26,54.89,55.17,51757.0,54.2181,54.3656,54.0016,54.2771,51757.0
2025-01-21 14:00:00,55.18,55.31,55.08,55.13,40776.0,54.2869,54.4148,54.1885,54.2377,40776.0
2025-01-21 14:30:00,55.14,55.19,55.08,55.14,40690.0,54.2476,54.2968,54.1885,54.2476,40690.0
2025-01-21 15:00:00,55.14,55.41,55.11,55.38,55225.0,54.2476,54.5132,54.2181,54.4837,55225.0
2025-01-21 15:30:00,55.4,55.53,55.27,55.38,220733.0,54.5034,54.6313,54.3755,54.4837,220733.0
2025-01-22 09:30:00,55.1,55.22,54.91,54.98,40185.0,54.2082,54.3263,54.0213,54.0902,40185.0
2025-01-22 10:00:00,54.98,55.17,54.75,54.94,89432.0,54.0902,54.2771,53.8639,54.0508,89432.0
2025-01-22 10:30:00,54.92,55.01,54.59,54.7,55624.0,54.0311,54.1197,53.7065,53.8147,55624.0
2025-01-22 11:00:00,54.68,54.88,54.56,54.84,59773.0,53.795,53.9918,53.677,53.9524,59773.0
2025-01-22 11:30:00,54.85,54.98,54.72,54.72,42216.0,53.9623,54.0902,53.8344,53.8344,42216.0
2025-01-22 12:00:00,54.71,54.85,54.57,54.7,59192.0,53.8245,53.9623,53.6868,53.8147,59192.0
2025-01-22 12:30:00,54.74,54.86,54.68,54.71,45740.0,53.8541,53.9721,53.795,53.8245,45740.0
2025-01-22 13:00:00,54.72,55.06,54.67,55.02,49957.0,53.8344,54.1689,53.7852,54.1295,49957.0
2025-01-22 13:30:00,55.04,55.28,55.0,55.25,43314.0,54.1492,54.3853,54.1098,54.3558,43314.0
2025-01-22 14:00:00,55.25,55.27,55.15,55.21,53311.0,54.3558,54.3755,54.2574,54.3164,53311.0
2025-01-22 14:30:00,55.22,55.39,55.21,55.28,57158.0,54.3263,54.4935,54.3164,54.3853,57158.0
2025-01-22 15:00:00,55.29,55.41,55.24,55.29,68368.0,54.3952,54.5132,54.346,54.3952,68368.0
2025-01-22 15:30:00,55.29,55.38,55.13,55.14,146390.0,54.3952,54.4837,54.2377,54.2476,146390.0
2025-01-23 09:30:00,55.19,56.06,55.19,56.03,96062.0,54.2968,55.1527,54.2968,55.1232,96062.0
2025-01-23 10:00:00,56.04,56.08,55.81,55.91,94304.0,55.133,55.1724,54.9067,55.0051,94304.0
2025-01-23 10:30:00,55.88,56.06,55.7,56.05,63013.0,54.9756,55.1527,54.7985,55.1428,63013.0
2025-01-23 11:00:00,56.07,56.2,55.9,55.94,72613.0,55.1625,55.2904,54.9953,55.0346,72613.0
2025-01-23 11:30:00,55.96,56.1,55.72,55.72,89401.0,55.0543,55.192,54.8182,54.8182,89401.0
2025-01-23 12:00:00,55.7,55.89,55.63,55.68,64587.0,54.7985,54.9854,54.7296,54.7788,64587.0
2025-01-23 12:30:00,55.68,55.85,55.59,55.72,76289.0,54.7788,54.9461,54.6903,54.8182,76289.0
2025-01-23 13:00:00,55.72,55.88,55.67,55.81,131779.0,54.8182,54.9756,54.769,54.9067,131779.0
2025-01-23 13:30:00,55.8,55.82,55.47,55.48,57170.0,54.8969,54.9166,54.5722,54.5821,57170.0
2025-01-23 14:00:00,55.48,55.6,55.43,55.56,60738.0,54.5821,54.7001,54.5329,54.6608,60738.0
2025-01-23 14:30:00,55.57,55.64,55.52,55.53,67495.0,54.6706,54.7395,54.6214,54.6313,67495.0
2025-01-23 15:00:00,55.53,55.67,55.37,55.4,194781.0,54.6313,54.769,54.4739,54.5034,194781.0
2025-01-23 15:30:00,55.41,55.42,54.85,55.2,265830.0,54.5132,54.523,53.9623,54.3066,265830.0
2025-01-24 09:30:00,54.82,55.23,54.76,55.03,57082.0,53.9328,54.3361,53.8737,54.1394,57082.0
2025-01-24 10:00:00,55.04,55.75,54.92,55.63,32489.0,54.1492,54.8477,54.0311,54.7296,32489.0
2025-01-24 10:30:00,55.69,55.8,55.52,55.71,34287.0,54.7887,54.8969,54.6214,54.8084,34287.0
2025-01-24 11:00:00,55.69,55.78,55.46,55.51,60920.0,54.7887,54.8772,54.5624,54.6116,60920.0
2025-01-24 11:30:00,55.51,55.6,55.41,55.6,42332.0,54.6116,54.7001,54.5132,54.7001,42332.0
2025-01-24 12:00:00,55.6,55.83,55.59,55.66,18246.0,54.7001,54.9264,54.6903,54.7592,18246.0
2025-01-24 12:30:00,55.67,55.74,55.45,55.53,51845.0,54.769,54.8379,54.5526,54.6313,51845.0
2025-01-24 13:00:00,55.54,55.65,55.45,55.52,15540.0,54.6411,54.7493,54.5526,54.6214,15540.0
2025-01-24 13:30:00,55.54,55.58,55.42,55.45,18372.0,54.6411,54.6805,54.523,54.5526,18372.0
2025-01-24 14:00:00,55.46,55.51,55.29,55.29,39870.0,54.5624,54.6116,54.3952,54.3952,39870.0
2025-01-24 14:30:00,55.29,55.36,55.17,55.18,52408.0,54.3952,54.464,54.2771,54.2869,52408.0
2025-01-24 15:00:00,55.19,55.23,55.01,55.01,48487.0,54.2968,54.3361,54.1197,54.1197,48487.0
2025-01-24 15:30:00,55.01,55.36,55.01,55.32,129685.0,54.1197,54.464,54.1197,54.4247,129685.0
2025-01-27 09:30:00,55.27,55.79,55.01,55.79,44444.0,54.3755,54.8871,54.1197,54.8871,44444.0
2025-01-27 10:00:00,55.82,55.9,55.15,55.33,74549.0,54.9166,54.9953,54.2574,54.4345,74549.0
2025-01-27 10:30:00,55.25,55.29,54.92,54.96,21651.0,54.3558,54.3952,54.0311,54.0705,21651.0
2025-01-27 11:00:00,54.96,55.07,54.79,54.85,18098.0,54.0705,54.1787,53.9032,53.9623,18098.0
2025-01-27 11:30:00,54.83,54.95,54.73,54.84,23919.0,53.9426,54.0607,53.8442,53.9524,23919.0
2025-01-27 12:00:00,54.82,54.95,54.7,54.74,23031.0,53.9328,54.0607,53.8147,53.8541,23031.0
2025-01-27 12:30:00,54.72,54.78,54.42,54.42,19543.0,53.8344,53.8934,53.5392,53.5392,19543.0
2025-01-27 13:00:00,54.44,54.7,54.41,54.53,26124.0,53.5589,53.8147,53.5294,53.6475,26124.0
2025-01-27 13:30:00,54.53,54.78,54.53,54.63,27275.0,53.6475,53.8934,53.6475,53.7458,27275.0
2025-01-27 14:00:00,54.65,55.05,54.61,55.05,29044.0,53.7655,54.159,53.7262,54.159,29044.0
2025-01-27 14:30:00,55.05,55.16,54.82,54.82,76862.0,54.159,54.2673,53.9328,53.9328,76862.0
2025-01-27 15:00:00,54.81,55.05,54.69,54.96,48532.0,53.9229,54.159,53.8049,54.0705,48532.0
2025-01-27 15:30:00,54.97,55.22,54.83,55.19,165571.0,54.0803,54.3263,53.9426,54.2968,165571.0
2025-01-28 09:30:00,54.98,55.6,54.89,54.96,46602.0,54.0902,54.7001,54.0016,54.0705,46602.0
2025-01-28 10:00:00,54.95,55.02,54.81,54.88,10287.0,54.0607,54.1295,53.9229,53.9918,10287.0
2025-01-28 10:30:00,54.81,55.16,54.76,54.96,23874.0,53.9229,54.2673,53.8737,54.0705,23874.0
2025-01-28 11:00:00,54.96,55.2,54.73,54.74,18699.0,54.0705,54.3066,53.8442,53.8541,18699.0
2025-01-28 11:30:00,54.75,54.76,54.41,54.41,13544.0,53.8639,53.8737,53.5294,53.5294,13544.0
2025-01-28 12:00:00,54.42,54.77,54.41,54.62,34525.0,53.5392,53.8836,53.5294,53.736,34525.0
2025-01-28 12:30:00,54.66,54.76,54.61,54.64,25298.0,53.7753,53.8737,53.7262,53.7557,25298.0
2025-01-28 13:00:00,54.64,54.87,54.64,54.81,13217.0,53.7557,53.9819,53.7557,53.9229,13217.0
2025-01-28 13:30:00,54.78,54.86,54.6,54.63,15594.0,53.8934,53.9721,53.7163,53.7458,15594.0
2025-01-28 14:00:00,54.63,54.84,54.61,54.79,42025.0,53.7458,53.9524,53.7262,53.9032,42025.0
2025-01-28 14:30:00,54.79,54.99,54.76,54.98,29892.0,53.9032,54.1,53.8737,54.0902,29892.0
2025-01-28 15:00:00,54.98,55.24,54.97,55.19,36921.0,54.0902,54.346,54.0803,54.2968,36921.0
2025-01-28 15:30:00,55.17,55.33,54.97,55.0,121447.0,54.2771,54.4345,54.0803,54.1098,121447.0
2025-01-29 09:30:00,54.98,56.01,54.85,56.01,31224.0,54.0902,55.1035,53.9623,55.1035,31224.0
2025-01-29 10:00:00,56.01,56.27,55.8,56.0,28369.0,55.1035,55.3593,54.8969,55.0937,28369.0
2025-01-29 10:30:00,56.02,56.28,55.9,55.9,38659.0,55.1133,55.3691,54.9953,54.9953,38659.0
2025-01-29 11:00:00,55.93,55.93,55.48,55.64,29436.0,55.0248,55.0248,54.5821,54.7395,29436.0
2025-01-29 11:30:00,55.66,55.94,55.63,55.83,26861.0,54.7592,55.0346,54.7296,54.9264,26861.0
2025-01-29 12:00:00,55.82,55.9,55.72,55.83,17869.0,54.9166,54.9953,54.8182,54.9264,17869.0
2025-01-29 12:30:00,55.83,55.87,55.73,55.84,18890.0,54.9264,54.9658,54.828,54.9362,18890.0
2025-01-29 13:00:00,55.84,55.9,55.65,55.81,26038.0,54.9362,54.9953,54.7493,54.9067,26038.0
2025-01-29 13:30:00,55.82,55.88,55.75,55.76,19418.0,54.9166,54.9756,54.8477,54.8575,19418.0
2025-01-29 14:00:00,55.74,55.75,54.97,55.14,42432.0,54.8379,54.8477,54.0803,54.2476,42432.0
2025-01-29 14:30:00,55.15,55.99,55.14,55.55,52367.0,54.2574,55.0838,54.2476,54.6509,52367.0
2025-01-29 15:00:00,55.6,55.75,55.29,55.67,59672.0,54.7001,54.8477,54.3952,54.769,59672.0
2025-01-29 15:30:00,55.65,55.79,55.49,55.54,165849.0,54.7493,54.8871,54.5919,54.6411,165849.0
2025-01-30 09:30:00,56.25,56.78,56.1,56.54,56030.0,55.3396,55.861,55.192,55.6249,56030.0
2025-01-30 10:00:00,56.6,56.87,56.41,56.42,53625.0,55.6839,55.9496,55.497,55.5069,53625.0
2025-01-30 10:30:00,56.46,56.78,56.39,56.48,23062.0,55.5462,55.861,55.4773,55.5659,23062.0
2025-01-30 11:00:00,56.47,56.63,56.43,56.63,19197.0,55.5561,55.7135,55.5167,55.7135,19197.0
2025-01-30 11:30:00,56.6,56.81,56.52,56.77,28868.0,55.6839,55.8905,55.6052,55.8512,28868.0
2025-01-30 12:00:00,56.77,56.8,56.52,56.55,19392.0,55.8512,55.8807,55.6052,55.6348,19392.0
2025-01-30 12:30:00,56.62,56.73,56.56,56.68,16998.0,55.7036,55.8118,55.6446,55.7627,16998.0
2025-01-30 13:00:00,56.67,56.82,56.66,56.76,23548.0,55.7528,55.9004,55.743,55.8414,23548.0
2025-01-30 13:30:00,56.8,56.98,56.77,56.95,25610.0,55.8807,56.0578,55.8512,56.0283,25610.0
2025-01-30 14:00:00,56.96,57.22,56.91,57.16,69920.0,56.0381,56.2939,55.9889,56.2349,69920.0
2025-01-30 14:30:00,57.18,57.22,57.03,57.13,31035.0,56.2546,56.2939,56.107,56.2054,31035.0
2025-01-30 15:00:00,57.14,57.2,57.04,57.04,33206.0,56.2152,56.2742,56.1168,56.1168,33206.0
2025-01-30 15:30:00,57.04,57.04,55.82,56.52,188859.0,56.1168,56.1168,54.9166,55.6052,188859.0
2025-01-31 09:30:00,56.55,57.14,56.55,56.9,71311.0,55.6348,56.2152,55.6348,55.9791,71311.0
2025-01-31 10:00:00,56.83,57.1,56.69,57.0,24089.0,55.9102,56.1759,55.7725,56.0775,24089.0
2025-01-31 10:30:00,56.98,56.99,56.6,56.68,30850.0,56.0578,56.0676,55.6839,55.7627,30850.0
2025-01-31 11:00:00,56.68,56.81,56.52,56.67,24341.0,55.7627,55.8905,55.6052,55.7528,24341.0
2025-01-31 11:30:00,56.71,56.94,56.71,56.88,23075.0,55.7922,56.0184,55.7922,55.9594,23075.0
2025-01-31 12:00:00,56.87,56.97,56.77,56.86,65524.0,55.9496,56.048,55.8512,55.9397,65524.0
2025-01-31 12:30:00,56.89,57.08,56.83,56.98,23401.0,55.9693,56.1562,55.9102,56.0578,23401.0
2025-01-31 13:00:00,56.98,57.2,56.65,56.67,30930.0,56.0578,56.2742,55.7331,55.7528,30930.0
2025-01-31 13:30:00,56.65,56.7,56.2,56.38,28891.0,55.7331,55.7823,55.2904,55.4675,28891.0
2025-01-31 14:00:00,56.38,56.56,56.22,56.56,28405.0,55.4675,55.6446,55.3101,55.6446,28405.0
2025-01-31 14:30:00,56.55,56.61,56.22,56.43,32933.0,55.6348,55.6938,55.3101,55.5167,32933.0
2025-01-31 15:00:00,56.43,56.43,56.13,56.39,37828.0,55.5167,55.5167,55.2216,55.4773,37828.0
2025-01-31 15:30:00,56.4,56.68,56.32,56.39,156918.0,55.4872,55.7627,55.4085,55.4773,156918.0
2025-02-03 09:30:00,54.61,55.38,53.96,54.54,52501.0,53.7262,54.4837,53.0867,53.6573,52501.0
2025-02-03 10:00:00,54.37,55.66,54.37,55.58,24593.0,53.49,54.7592,53.49,54.6805,24593.0
2025-02-03 10:30:00,55.59,55.88,55.49,55.78,18761.0,54.6903,54.9756,54.5919,54.8772,18761.0
2025-02-03 11:00:00,55.74,55.85,55.44,55.73,18758.0,54.8379,54.9461,54.5427,54.828,18758.0
2025-02-03 11:30:00,55.72,55.86,55.43,55.48,18044.0,54.8182,54.9559,54.5329,54.5821,18044.0
2025-02-03 12:00:00,55.48,55.58,55.32,55.35,16490.0,54.5821,54.6805,54.4247,54.4542,16490.0
2025-02-03 12:30:00,55.33,55.33,55.08,55.19,25502.0,54.4345,54.4345,54.1885,54.2968,25502.0
2025-02-03 13:00:00,55.08,55.32,55.07,55.21,13813.0,54.1885,54.4247,54.1787,54.3164,13813.0
2025-02-03 13:30:00,55.22,55.34,55.18,55.19,15741.0,54.3263,54.4443,54.2869,54.2968,15741.0
2025-02-03 14:00:00,55.16,55.31,55.12,55.12,20982.0,54.2673,54.4148,54.2279,54.2279,20982.0
2025-02-03 14:30:00,55.1,55.34,55.1,55.32,28891.0,54.2082,54.4443,54.2082,54.4247,28891.0
2025-02-03 15:00:00,55.32,55.42,55.24,55.25,33473.0,54.4247,54.523,54.346,54.3558,33473.0
2025-02-03 15:30:00,55.26,55.5,55.01,55.05,193585.0,54.3656,54.6018,54.1197,54.159,193585.0
2025-02-04 09:30:00,55.2,55.55,55.09,55.55,25989.0,54.3066,54.6509,54.1984,54.6509,25989.0
2025-02-04 10:00:00,55.65,56.31,55.57,56.17,50140.0,54.7493,55.3986,54.6706,55.2609,50140.0
2025-02-04 10:30:00,56.18,56.32,55.92,55.98,38665.0,55.2707,55.4085,55.015,55.074,38665.0
2025-02-04 11:00:00,55.99,56.56,55.96,56.55,59424.0,55.0838,55.6446,55.0543,55.6348,59424.0
2025-02-04 11:30:00,56.52,56.56,56.09,56.1,33077.0,55.6052,55.6446,55.1822,55.192,33077.0
2025-02-04 12:00:00,56.13,56.14,55.84,55.85,23147.0,55.2216,55.2314,54.9362,54.9461,23147.0
2025-02-04 12:30:00,55.84,56.19,55.84,56.19,22139.0,54.9362,55.2806,54.9362,55.2806,22139.0
2025-02-04 13:00:00,56.18,56.27,56.1,56.12,15417.0,55.2707,55.3593,55.192,55.2117,15417.0
2025-02-04 13:30:00,56.13,56.21,56.08,56.15,9743.0,55.2216,55.3003,55.1724,55.2412,9743.0
2025-02-04 14:00:00,56.17,56.41,56.17,56.38,16694.0,55.2609,55.497,55.2609,55.4675,16694.0
2025-02-04 14:30:00,56.38,56.56,56.32,56.42,34937.0,55.4675,55.6446,55.4085,55.5069,34937.0
2025-02-04 15:00:00,56.41,56.43,56.15,56.21,25468.0,55.497,55.5167,55.2412,55.3003,25468.0
2025-02-04 15:30:00,56.22,56.34,56.13,56.25,106614.0,55.3101,55.4282,55.2216,55.3396,106614.0
2025-02-05 09:30:00,56.53,56.73,56.14,56.3,36265.0,55.6151,55.8118,55.2314,55.3888,36265.0
2025-02-05 10:00:00,56.3,56.41,56.05,56.16,48858.0,55.3888,55.497,55.1428,55.2511,48858.0
2025-02-05 10:30:00,56.13,56.15,55.85,55.98,12729.0,55.2216,55.2412,54.9461,55.074,12729.0
2025-02-05 11:00:00,55.95,56.1,55.91,56.02,19907.0,55.0445,55.192,55.0051,55.1133,19907.0
2025-02-05 11:30:00,56.02,56.1,55.92,55.98,14667.0,55.1133,55.192,55.015,55.074,14667.0
2025-02-05 12:00:00,56.03,56.1,55.76,55.84,13957.0,55.1232,55.192,54.8575,54.9362,13957.0
2025-02-05 12:30:00,55.82,56.06,55.82,56.03,17775.0,54.9166,55.1527,54.9166,55.1232,17775.0
2025-02-05 13:00:00,56.05,56.2,56.04,56.16,72865.0,55.1428,55.2904,55.133,55.2511,72865.0
2025-02-05 13:30:00,56.18,56.34,56.08,56.12,30085.0,55.2707,55.4282,55.1724,55.2117,30085.0
2025-02-05 14:00:00,56.09,56.13,56.01,56.12,16008.0,55.1822,55.2216,55.1035,55.2117,16008.0
2025-02-05 14:30:00,56.13,56.27,56.1,56.22,27801.0,55.2216,55.3593,55.192,55.3101,27801.0
2025-02-05 15:00:00,56.21,56.38,56.21,56.28,40957.0,55.3003,55.4675,55.3003,55.3691,40957.0
2025-02-05 15:30:00,56.29,56.62,56.21,56.6,168487.0,55.379,55.7036,55.3003,55.6839,168487.0
2025-02-06 09:30:00,56.86,56.86,56.57,56.6,34381.0,55.9397,55.9397,55.6544,55.6839,34381.0
2025-02-06 10:00:00,56.62,56.73,56.19,56.21,22457.0,55.7036,55.8118,55.2806,55.3003,22457.0
2025-02-06 10:30:00,56.2,56.58,56.06,56.5,39405.0,55.2904,55.6643,55.1527,55.5856,39405.0
2025-02-06 11:00:00,56.49,56.74,56.45,56.68,20900.0,55.5757,55.8217,55.5364,55.7627,20900.0
2025-02-06 11:30:00,56.67,56.83,56.58,56.72,31741.0,55.7528,55.9102,55.6643,55.802,31741.0
2025-02-06 12:00:00,56.79,56.9,56.75,56.89,17946.0,55.8709,55.9791,55.8315,55.9693,17946.0
2025-02-06 12:30:00,56.91,56.97,56.8,56.85,15047.0,55.9889,56.048,55.8807,55.9299,15047.0
2025-02-06 13:00:00,56.86,57.0,56.76,56.8,32877.0,55.9397,56.0775,55.8414,55.8807,32877.0
2025-02-06 13:30:00,56.76,56.91,56.75,56.9,21180.0,55.8414,55.9889,55.8315,55.9791,21180.0
2025-02-06 14:00:00,56.9,56.93,56.75,56.77,27755.0,55.9791,56.0086,55.8315,55.8512,27755.0
2025-02-06 14:30:00,56.77,57.02,56.53,56.98,38779.0,55.8512,56.0972,55.6151,56.0578,38779.0
2025-02-06 15:00:00,56.98,57.02,56.83,56.94,34237.0,56.0578,56.0972,55.9102,56.0184,34237.0
2025-02-06 15:30:00,56.96,57.11,56.8,56.87,157580.0,56.0381,56.1857,55.8807,55.9496,157580.0
2025-02-07 09:30:00,56.98,56.98,56.14,56.63,13376.0,56.0578,56.0578,55.2314,55.7135,13376.0
2025-02-07 10:00:00,56.55,56.55,55.84,56.11,23389.0,55.6348,55.6348,54.9362,55.2019,23389.0
2025-02-07 10:30:00,56.05,56.21,55.32,55.58,35810.0,55.1428,55.3003,54.4247,54.6805,35810.0
2025-02-07 11:00:00,55.58,56.09,55.3,55.75,24019.0,54.6805,55.1822,54.405,54.8477,24019.0
2025-02-07 11:30:00,55.84,55.95,55.67,55.85,22053.0,54.9362,55.0445,54.769,54.9461,22053.0
2025-02-07 12:00:00,55.73,56.0,55.67,55.84,23071.0,54.828,55.0937,54.769,54.9362,23071.0
2025-02-07 12:30:00,55.84,55.93,55.75,55.84,17543.0,54.9362,55.0248,54.8477,54.9362,17543.0
2025-02-07 13:00:00,55.86,56.05,55.85,55.93,16587.0,54.9559,55.1428,54.9461,55.0248,16587.0
2025-02-07 13:30:00,55.93,55.95,55.66,55.66,17829.0,55.0248,55.0445,54.7592,54.7592,17829.0
2025-02-07 14:00:00,55.66,55.99,55.65,55.86,25892.0,54.7592,55.0838,54.7493,54.9559,25892.0
2025-02-07 14:30:00,55.83,56.0,55.76,55.99,30031.0,54.9264,55.0937,54.8575,55.0838,30031.0
2025-02-07 15:00:00,55.98,56.17,55.97,56.06,40200.0,55.074,55.2609,55.0641,55.1527,40200.0
2025-02-07 15:30:00,56.07,56.25,55.96,55.96,130356.0,55.1625,55.3396,55.0543,55.0543,130356.0
2025-02-10 09:30:00,56.06,56.06,55.26,55.64,30424.0,55.1527,55.1527,54.3656,54.7395,30424.0
2025-02-10 10:00:00,55.65,55.66,55.3,55.45,16095.0,54.7493,54.7592,54.405,54.5526,16095.0
2025-02-10 10:30:00,55.48,55.52,55.28,55.35,12966.0,54.5821,54.6214,54.3853,54.4542,12966.0
2025-02-10 11:00:00,55.38,55.4,54.91,55.12,23306.0,54.4837,54.5034,54.0213,54.2279,23306.0
2025-02-10 11:30:00,55.15,55.2,55.01,55.02,15903.0,54.2574,54.3066,54.1197,54.1295,15903.0
2025-02-10 12:00:00,55.0,55.05,54.95,55.01,19016.0,54.1098,54.159,54.0607,54.1197,19016.0
2025-02-10 12:30:00,55.03,55.2,55.03,55.19,13818.0,54.1394,54.3066,54.1394,54.2968,13818.0
2025-02-10 13:00:00,55.19,55.42,55.18,55.26,19699.0,54.2968,54.523,54.2869,54.3656,19699.0
2025-02-10 13:30:00,55.28,55.43,55.27,55.42,23056.0,54.3853,54.5329,54.3755,54.523,23056.0
2025-02-10 14:00:00,55.37,55.39,55.28,55.34,20254.0,54.4739,54.4935,54.3853,54.4443,20254.0
2025-02-10 14:30:00,55.34,55.35,55.21,55.28,17319.0,54.4443,54.4542,54.3164,54.3853,17319.0
2025-02-10 15:00:00,55.28,55.35,55.21,55.34,28103.0,54.3853,54.4542,54.3164,54.4443,28103.0
2025-02-10 15:30:00,55.33,55.38,55.08,55.13,165775.0,54.4345,54.4837,54.1885,54.2377,165775.0
2025-02-11 09:30:00,54.66,54.95,54.51,54.77,63832.0,53.7753,54.0607,53.6278,53.8836,63832.0
2025-02-11 10:00:00,54.77,55.07,54.62,55.0,33408.0,53.8836,54.1787,53.736,54.1098,33408.0
2025-02-11 10:30:00,55.05,55.24,55.0,55.07,52415.0,54.159,54.346,54.1098,54.1787,52415.0
2025-02-11 11:00:00,55.1,55.43,55.1,55.23,34082.0,54.2082,54.5329,54.2082,54.3361,34082.0
2025-02-11 11:30:00,55.25,55.44,55.19,55.44,22602.0,54.3558,54.5427,54.2968,54.5427,22602.0
2025-02-11 12:00:00,55.43,55.61,55.4,55.44,87575.0,54.5329,54.71,54.5034,54.5427,87575.0
2025-02-11 12:30:00,55.44,55.49,55.15,55.26,20049.0,54.5427,54.5919,54.2574,54.3656,20049.0
2025-02-11 13:00:00,55.24,55.33,55.11,55.12,28060.0,54.346,54.4345,54.2181,54.2279,28060.0
2025-02-11 13:30:00,55.13,55.33,55.06,55.26,47685.0,54.2377,54.4345,54.1689,54.3656,47685.0
2025-02-11 14:00:00,55.26,55.26,54.87,54.87,81729.0,54.3656,54.3656,53.9819,53.9819,81729.0
2025-02-11 14:30:00,54.89,55.24,54.83,55.23,72428.0,54.0016,54.346,53.9426,54.3361,72428.0
2025-02-11 15:00:00,55.25,55.58,55.25,55.55,116673.0,54.3558,54.6805,54.3558,54.6509,116673.0
2025-02-11 15:30:00,55.55,55.78,55.55,55.74,237536.0,54.6509,54.8772,54.6509,54.8379,237536.0
2025-02-12 09:30:00,54.82,55.04,54.46,54.59,30729.0,53.9328,54.1492,53.5786,53.7065,30729.0
2025-02-12 10:00:00,54.59,54.76,54.37,54.47,76640.0,53.7065,53.8737,53.49,53.5884,76640.0
2025-02-12 10:30:00,54.46,54.82,54.37,54.66,49295.0,53.5786,53.9328,53.49,53.7753,49295.0
2025-02-12 11:00:00,54.64,54.68,54.24,54.38,26522.0,53.7557,53.795,53.3621,53.4999,26522.0
2025-02-12 11:30:00,54.36,54.43,54.16,54.36,27778.0,53.4802,53.5491,53.2834,53.4802,27778.0
2025-02-12 12:00:00,54.28,54.51,54.21,54.41,36589.0,53.4015,53.6278,53.3326,53.5294,36589.0
2025-02-12 12:30:00,54.41,54.56,54.29,54.41,22287.0,53.5294,53.677,53.4113,53.5294,22287.0
2025-02-12 13:00:00,54.41,54.48,54.15,54.24,21280.0,53.5294,53.5983,53.2736,53.3621,21280.0
2025-02-12 13:30:00,54.24,54.5,54.24,54.35,22888.0,53.3621,53.6179,53.3621,53.4704,22888.0
2025-02-12 14:00:00,54.31,54.43,54.26,54.38,20405.0,53.431,53.5491,53.3818,53.4999,20405.0
2025-02-12 14:30:00,54.39,54.57,54.38,54.5,21798.0,53.5097,53.6868,53.4999,53.6179,21798.0
2025-02-12 15:00:00,54.52,54.72,54.51,54.53,29448.0,53.6376,53.8344,53.6278,53.6475,29448.0
2025-02-12 15:30:00,54.54,54.54,54.16,54.17,149911.0,53.6573,53.6573,53.2834,53.2933,149911.0
2025-02-13 09:30:00,54.26,54.37,54.0,54.23,26746.0,53.3818,53.49,53.126,53.3523,26746.0
2025-02-13 10:00:00,54.24,54.39,54.04,54.08,19879.0,53.3621,53.5097,53.1654,53.2047,19879.0
2025-02-13 10:30:00,54.11,54.11,53.75,53.98,23709.0,53.2342,53.2342,52.8801,53.1064,23709.0
2025-02-13 11:00:00,54.0,54.02,53.87,53.94,18028.0,53.126,53.1457,52.9981,53.067,18028.0
2025-02-13 11:30:00,53.94,53.99,53.89,53.94,17530.0,53.067,53.1162,53.0178,53.067,17530.0
2025-02-13 12:00:00,53.95,54.19,53.92,54.03,17440.0,53.0768,53.313,53.0473,53.1555,17440.0
2025-02-13 12:30:00,54.03,54.04,53.79,53.79,11917.0,53.1555,53.1654,52.9194,52.9194,11917.0
2025-02-13 13:00:00,53.79,53.84,53.71,53.8,20728.0,52.9194,52.9686,52.8407,52.9293,20728.0
2025-02-13 13:30:00,53.79,53.9,53.7,53.89,27565.0,52.9194,53.0276,52.8309,53.0178,27565.0
2025-02-13 14:00:00,53.85,54.1,53.85,53.98,19414.0,52.9785,53.2244,52.9785,53.1064,19414.0
2025-02-13 14:30:00,53.98,54.07,53.88,54.0,21337.0,53.1064,53.1949,53.008,53.126,21337.0
2025-02-13 15:00:00,54.0,54.33,53.99,54.3,26805.0,53.126,53.4507,53.1162,53.4212,26805.0
2025-02-13 15:30:00,54.29,54.51,54.26,54.47,104635.0,53.4113,53.6278,53.3818,53.5884,104635.0
2025-02-14 09:30:00,54.57,55.63,54.57,55.2,22265.0,53.6868,54.7296,53.6868,54.3066,22265.0
2025-02-14 10:00:00,55.32,55.32,54.74,54.86,18343.0,54.4247,54.4247,53.8541,53.9721,18343.0
2025-02-14 10:30:00,54.8,55.23,54.8,55.22,76603.0,53.9131,54.3361,53.9131,54.3263,76603.0
2025-02-14 11:00:00,55.22,55.31,54.92,54.93,36995.0,54.3263,54.4148,54.0311,54.041,36995.0
2025-02-14 11:30:00,54.93,55.03,54.77,54.88,20131.0,54.041,54.1394,53.8836,53.9918,20131.0
2025-02-14 12:00:00,54.86,54.95,54.82,54.86,21761.0,53.9721,54.0607,53.9328,53.9721,21761.0
2025-02-14 12:30:00,54.86,55.01,54.78,54.97,47594.0,53.9721,54.1197,53.8934,54.0803,47594.0
2025-02-14 13:00:00,54.94,55.02,54.83,54.92,48198.0,54.0508,54.1295,53.9426,54.0311,48198.0
2025-02-14 13:30:00,54.91,55.08,54.9,55.02,14735.0,54.0213,54.1885,54.0115,54.1295,14735.0
2025-02-14 14:00:00,55.05,55.09,54.93,54.99,31491.0,54.159,54.1984,54.041,54.1,31491.0
2025-02-14 14:30:00,54.99,55.05,54.94,55.0,24875.0,54.1,54.159,54.0508,54.1098,24875.0
2025-02-14 15:00:00,54.98,55.21,54.97,55.1,37825.0,54.0902,54.3164,54.0803,54.2082,37825.0
2025-02-14 15:30:00,55.09,55.25,54.9,55.22,194777.0,54.1984,54.3558,54.0115,54.3263,194777.0
2025-02-18 09:30:00,55.22,55.38,54.88,55.1,37754.0,54.3263,54.4837,53.9918,54.2082,37754.0
2025-02-18 10:00:00,55.07,55.35,54.95,55.29,23272.0,54.1787,54.4542,54.0607,54.3952,23272.0
2025-02-18 10:30:00,55.3,55.58,55.26,55.44,24366.0,54.405,54.6805,54.3656,54.5427,24366.0
2025-02-18 11:00:00,55.42,55.44,55.1,55.19,13213.0,54.523,54.5427,54.2082,54.2968,13213.0
2025-02-18 11:30:00,55.16,55.22,55.02,55.2,13586.0,54.2673,54.3263,54.1295,54.3066,13586.0
2025-02-18 12:00:00,55.2,55.53,55.2,55.44,27840.0,54.3066,54.6313,54.3066,54.5427,27840.0
2025-02-18 12:30:00,55.42,55.53,55.36,55.38,16729.0,54.523,54.6313,54.464,54.4837,16729.0
2025-02-18 13:00:00,55.4,55.72,55.4,55.66,42763.0,54.5034,54.8182,54.5034,54.7592,42763.0
2025-02-18 13:30:00,55.65,55.66,55.35,55.39,17084.0,54.7493,54.7592,54.4542,54.4935,17084.0
2025-02-18 14:00:00,55.39,55.43,55.18,55.18,25193.0,54.4935,54.5329,54.2869,54.2869,25193.0
2025-02-18 14:30:00,55.18,55.42,55.16,55.36,27269.0,54.2869,54.523,54.2673,54.464,27269.0
2025-02-18 15:00:00,55.38,55.57,55.36,55.52,26427.0,54.4837,54.6706,54.464,54.6214,26427.0
2025-02-18 15:30:00,55.52,55.68,55.36,55.66,100519.0,54.6214,54.7788,54.464,54.7592,100519.0
2025-02-19 09:30:00,54.93,55.25,54.93,55.25,21411.0,54.041,54.3558,54.041,54.3558,21411.0
2025-02-19 10:00:00,55.26,55.44,55.25,55.3,17422.0,54.3656,54.5427,54.3558,54.405,17422.0
2025-02-19 10:30:00,55.3,55.4,54.91,54.95,25530.0,54.405,54.5034,54.0213,54.0607,25530.0
2025-02-19 11:00:00,54.98,55.18,54.97,55.18,16645.0,54.0902,54.2869,54.0803,54.2869,16645.0
2025-02-19 11:30:00,55.19,55.29,55.13,55.16,18935.0,54.2968,54.3952,54.2377,54.2673,18935.0
2025-02-19 12:00:00,55.16,55.29,54.94,54.94,43473.0,54.2673,54.3952,54.0508,54.0508,43473.0
2025-02-19 12:30:00,54.92,54.94,54.81,54.91,10666.0,54.0311,54.0508,53.9229,54.0213,10666.0
2025-02-19 13:00:00,54.93,55.06,54.93,55.04,19936.0,54.041,54.1689,54.041,54.1492,19936.0
2025-02-19 13:30:00,55.05,55.15,55.04,55.07,14525.0,54.159,54.2574,54.1492,54.1787,14525.0
2025-02-19 14:00:00,55.05,55.2,54.98,55.12,20268.0,54.159,54.3066,54.0902,54.2279,20268.0
2025-02-19 14:30:00,55.12,55.39,55.12,55.34,17818.0,54.2279,54.4935,54.2279,54.4443,17818.0
2025-02-19 15:00:00,55.33,55.47,55.3,55.36,24655.0,54.4345,54.5722,54.405,54.464,24655.0
2025-02-19 15:30:00,55.36,55.51,55.21,55.22,121830.0,54.464,54.6116,54.3164,54.3263,121830.0
2025-02-20 09:30:00,55.17,55.31,54.14,54.19,34739.0,54.2771,54.4148,53.2638,53.313,34739.0
2025-02-20 10:00:00,54.19,54.19,53.49,53.61,30094.0,53.313,53.313,52.6243,52.7423,30094.0
2025-02-20 10:30:00,53.68,53.86,53.48,53.61,25346.0,52.8112,52.9883,52.6144,52.7423,25346.0
2025-02-20 11:00:00,53.52,53.59,53.36,53.53,32614.0,52.6538,52.7227,52.4964,52.6636,32614.0
2025-02-20 11:30:00,53.58,53.76,53.5,53.75,13278.0,52.7128,52.8899,52.6341,52.8801,13278.0
2025-02-20 12:00:00,53.76,53.99,53.69,53.9,17295.0,52.8899,53.1162,52.821,53.0276,17295.0
2025-02-20 12:30:00,53.91,53.93,53.8,53.85,12001.0,53.0375,53.0572,52.9293,52.9785,12001.0
2025-02-20 13:00:00,53.85,53.93,53.79,53.86,11151.0,52.9785,53.0572,52.9194,52.9883,11151.0
2025-02-20 13:30:00,53.87,53.99,53.87,53.91,11001.0,52.9981,53.1162,52.9981,53.0375,11001.0
2025-02-20 14:00:00,53.9,54.05,53.85,54.04,19106.0,53.0276,53.1752,52.9785,53.1654,19106.0
2025-02-20 14:30:00,54.02,54.19,54.0,54.16,16957.0,53.1457,53.313,53.126,53.2834,16957.0
2025-02-20 15:00:00,54.15,54.3,54.15,54.19,24793.0,53.2736,53.4212,53.2736,53.313,24793.0
2025-02-20 15:30:00,54.18,54.4,53.96,54.01,104368.0,53.3031,53.5196,53.0867,53.1359,104368.0
2025-02-21 09:30:00,54.57,54.7,53.88,54.04,19818.0,53.6868,53.8147,53.008,53.1654,19818.0
2025-02-21 10:00:00,53.97,53.97,53.58,53.59,13242.0,53.0965,53.0965,52.7128,52.7227,13242.0
2025-02-21 10:30:00,53.54,53.68,53.31,53.34,24442.0,52.6735,52.8112,52.4472,52.4767,24442.0
2025-02-21 11:00:00,53.35,53.55,53.35,53.48,17851.0,52.4865,52.6833,52.4865,52.6144,17851.0
2025-02-21 11:30:00,53.46,53.49,53.33,53.42,25320.0,52.5948,52.6243,52.4669,52.5554,25320.0
2025-02-21 12:00:00,53.44,53.44,53.15,53.19,20044.0,52.5751,52.5751,52.2898,52.3291,20044.0
2025-02-21 12:30:00,53.18,53.2,52.78,52.79,35674.0,52.3193,52.339,51.9258,51.9356,35674.0
2025-02-21 13:00:00,52.76,52.8,52.34,52.6,161379.0,51.9061,51.9454,51.4929,51.7487,161379.0
2025-02-21 13:30:00,52.6,52.62,52.12,52.14,35460.0,51.7487,51.7684,51.2765,51.2961,35460.0
2025-02-21 14:00:00,52.14,52.3,51.75,51.87,39248.0,51.2961,51.4535,50.9124,51.0305,39248.0
2025-02-21 14:30:00,51.87,52.06,51.79,51.94,38157.0,51.0305,51.2174,50.9518,51.0994,38157.0
2025-02-21 15:00:00,51.94,52.12,51.88,52.05,70645.0,51.0994,51.2765,51.0403,51.2076,70645.0
2025-02-21 15:30:00,52.05,52.23,51.64,51.8,281974.0,51.2076,51.3847,50.8042,50.9616,281974.0
2025-02-24 09:30:00,52.23,52.34,51.73,51.73,34440.0,51.3847,51.4929,50.8928,50.8928,34440.0
2025-02-24 10:00:00,51.73,51.85,51.21,51.54,62851.0,50.8928,51.0108,50.3812,50.7058,62851.0
2025-02-24 10:30:00,51.44,51.75,51.32,51.4,21422.0,50.6075,50.9124,50.4894,50.5681,21422.0
2025-02-24 11:00:00,51.41,51.69,51.38,51.69,24957.0,50.5779,50.8534,50.5484,50.8534,24957.0
2025-02-24 11:30:00,51.63,51.98,51.62,51.73,46041.0,50.7944,51.1387,50.7845,50.8928,46041.0
2025-02-24 12:00:00,51.73,52.07,51.73,52.02,23533.0,50.8928,51.2273,50.8928,51.1781,23533.0
2025-02-24 12:30:00,52.01,52.13,51.98,52.02,18550.0,51.1682,51.2863,51.1387,51.1781,18550.0
2025-02-24 13:00:00,52.02,52.15,51.96,52.07,16283.0,51.1781,51.306,51.119,51.2273,16283.0
2025-02-24 13:30:00,52.06,52.25,52.03,52.05,21830.0,51.2174,51.4044,51.1879,51.2076,21830.0
2025-02-24 14:00:00,52.08,52.21,52.05,52.09,26201.0,51.2371,51.365,51.2076,51.2469,26201.0
2025-02-24 14:30:00,52.11,52.2,52.1,52.12,25245.0,51.2666,51.3552,51.2568,51.2765,25245.0
2025-02-24 15:00:00,52.14,52.18,51.93,51.94,35653.0,51.2961,51.3355,51.0895,51.0994,35653.0
2025-02-24 15:30:00,51.94,52.02,51.53,51.56,155982.0,51.0994,51.1781,50.696,50.7255,155982.0
2025-02-25 09:30:00,51.9,52.4,51.6,51.64,12780.0,51.06,51.5519,50.7649,50.8042,12780.0
2025-02-25 10:00:00,51.56,51.56,51.1,51.1,16930.0,50.7255,50.7255,50.273,50.273,16930.0
2025-02-25 10:30:00,51.15,51.72,51.05,51.56,49125.0,50.3222,50.8829,50.2238,50.7255,49125.0
2025-02-25 11:00:00,51.53,51.53,51.11,51.13,12653.0,50.696,50.696,50.2828,50.3025,12653.0
2025-02-25 11:30:00,51.17,51.24,50.74,51.24,25281.0,50.3418,50.4107,49.9188,50.4107,25281.0
2025-02-25 12:00:00,51.24,51.34,51.17,51.27,76729.0,50.4107,50.5091,50.3418,50.4402,76729.0
2025-02-25 12:30:00,51.29,51.48,51.21,51.43,37374.0,50.4599,50.6468,50.3812,50.5976,37374.0
2025-02-25 13:00:00,51.43,51.79,51.41,51.41,31371.0,50.5976,50.9518,50.5779,50.5779,31371.0
2025-02-25 13:30:00,51.41,51.65,51.38,51.52,18051.0,50.5779,50.8141,50.5484,50.6862,18051.0
2025-02-25 14:00:00,51.51,51.59,51.37,51.38,18215.0,50.6763,50.755,50.5386,50.5484,18215.0
2025-02-25 14:30:00,51.38,51.8,51.37,51.61,27547.0,50.5484,50.9616,50.5386,50.7747,27547.0
2025-02-25 15:00:00,51.61,51.92,51.54,51.84,28482.0,50.7747,51.0797,50.7058,51.001,28482.0
2025-02-25 15:30:00,51.82,51.83,51.45,51.52,212906.0,50.9813,50.9911,50.6173,50.6862,212906.0
2025-02-26 09:30:00,51.54,52.5,51.54,52.4,53517.0,50.7058,51.6503,50.7058,51.5519,53517.0
2025-02-26 10:00:00,52.37,52.38,52.03,52.23,25652.0,51.5224,51.5322,51.1879,51.3847,25652.0
2025-02-26 10:30:00,52.18,52.32,52.06,52.23,28448.0,51.3355,51.4732,51.2174,51.3847,28448.0
2025-02-26 11:00:00,52.17,52.21,52.01,52.1,47732.0,51.3256,51.365,51.1682,51.2568,47732.0
2025-02-26 11:30:00,52.1,52.32,51.89,51.94,43262.0,51.2568,51.4732,51.0502,51.0994,43262.0
2025-02-26 12:00:00,51.98,52.07,51.87,51.96,35732.0,51.1387,51.2273,51.0305,51.119,35732.0
2025-02-26 12:30:00,52.0,52.01,51.71,51.79,25183.0,51.1584,51.1682,50.8731,50.9518,25183.0
2025-02-26 13:00:00,51.81,51.82,51.54,51.57,24641.0,50.9715,50.9813,50.7058,50.7354,24641.0
2025-02-26 13:30:00,51.55,51.58,51.34,51.51,31337.0,50.7157,50.7452,50.5091,50.6763,31337.0
2025-02-26 14:00:00,51.48,51.51,51.28,51.29,43165.0,50.6468,50.6763,50.4501,50.4599,43165.0
2025-02-26 14:30:00,51.26,51.46,51.15,51.17,68433.0,50.4304,50.6271,50.3222,50.3418,68433.0
2025-02-26 15:00:00,51.17,51.41,51.12,51.4,40624.0,50.3418,50.5779,50.2926,50.5681,40624.0
2025-02-26 15:30:00,51.38,51.61,51.32,51.44,180880.0,50.5484,50.7747,50.4894,50.6075,180880.0
2025-02-27 09:30:00,51.66,51.76,51.27,51.32,20238.0,50.8239,50.9223,50.4402,50.4894,20238.0
2025-02-27 10:00:00,51.36,52.22,51.21,51.94,32544.0,50.5288,51.3748,50.3812,51.0994,32544.0
2025-02-27 10:30:00,51.96,51.98,51.69,51.78,20190.0,51.119,51.1387,50.8534,50.942,20190.0
2025-02-27 11:00:00,51.76,52.04,51.76,51.89,18295.0,50.9223,51.1978,50.9223,51.0502,18295.0
2025-02-27 11:30:00,51.84,52.08,51.84,51.94,63996.0,51.001,51.2371,51.001,51.0994,63996.0
2025-02-27 12:00:00,51.94,52.06,51.75,51.97,30997.0,51.0994,51.2174,50.9124,51.1289,30997.0
2025-02-27 12:30:00,52.0,52.03,51.7,51.82,11227.0,51.1584,51.1879,50.8633,50.9813,11227.0
2025-02-27 13:00:00,51.85,52.06,51.85,52.03,37042.0,51.0108,51.2174,51.0108,51.1879,37042.0
2025-02-27 13:30:00,52.0,52.12,51.85,51.92,68244.0,51.1584,51.2765,51.0108,51.0797,68244.0
2025-02-27 14:00:00,51.9,51.99,51.71,51.72,19760.0,51.06,51.1486,50.8731,50.8829,19760.0
2025-02-27 14:30:00,51.68,51.68,51.29,51.56,30410.0,50.8436,50.8436,50.4599,50.7255,30410.0
2025-02-27 15:00:00,51.54,51.54,51.23,51.36,32947.0,50.7058,50.7058,50.4009,50.5288,32947.0
2025-02-27 15:30:00,51.38,51.5,51.18,51.25,178691.0,50.5484,50.6665,50.3517,50.4205,178691.0
2025-02-28 09:30:00,51.48,51.78,51.32,51.65,30418.0,50.6468,50.942,50.4894,50.8141,30418.0
2025-02-28 10:00:00,51.71,52.23,51.71,52.13,30209.0,50.8731,51.3847,50.8731,51.2863,30209.0
2025-02-28 10:30:00,52.12,52.31,52.03,52.3,24012.0,51.2765,51.4634,51.1879,51.4535,24012.0
2025-02-28 11:00:00,52.3,52.34,51.97,51.99,31217.0,51.4535,51.4929,51.1289,51.1486,31217.0
2025-02-28 11:30:00,52.0,52.17,51.99,52.04,36169.0,51.1584,51.3256,51.1486,51.1978,36169.0
2025-02-28 12:00:00,52.04,52.06,51.84,51.88,20672.0,51.1978,51.2174,51.001,51.0403,20672.0
2025-02-28 12:30:00,51.85,51.89,51.22,51.23,41929.0,51.0108,51.0502,50.391,50.4009,41929.0
2025-02-28 13:00:00,51.19,51.38,50.92,51.26,76686.0,50.3615,50.5484,50.0959,50.4304,76686.0
2025-02-28 13:30:00,51.21,51.6,51.17,51.26,25953.0,50.3812,50.7649,50.3418,50.4304,25953.0
2025-02-28 14:00:00,51.28,51.37,51.16,51.28,19452.0,50.4501,50.5386,50.332,50.4501,19452.0
2025-02-28 14:30:00,51.28,51.52,51.26,51.48,15792.0,50.4501,50.6862,50.4304,50.6468,15792.0
2025-02-28 15:00:00,51.5,51.76,51.45,51.74,28366.0,50.6665,50.9223,50.6173,50.9026,28366.0
2025-02-28 15:30:00,51.72,51.91,51.43,51.9,161173.0,50.8829,51.0699,50.5976,51.06,161173.0
2025-03-03 09:30:00,52.18,52.9,52.17,52.19,52566.0,51.3355,52.0438,51.3256,51.3453,52566.0
2025-03-03 10:00:00,52.12,52.54,51.82,52.37,34226.0,51.2765,51.6897,50.9813,51.5224,34226.0
2025-03-03 10:30:00,52.42,52.94,52.42,52.54,81625.0,51.5716,52.0832,51.5716,51.6897,81625.0
2025-03-03 11:00:00,52.54,52.7,52.32,52.36,37972.0,51.6897,51.8471,51.4732,51.5126,37972.0
2025-03-03 11:30:00,52.36,52.44,52.05,52.27,22105.0,51.5126,51.5913,51.2076,51.424,22105.0
2025-03-03 12:00:00,52.26,52.7,52.25,52.58,20310.0,51.4142,51.8471,51.4044,51.729,20310.0
2025-03-03 12:30:00,52.61,52.67,52.29,52.35,48600.0,51.7585,51.8176,51.4437,51.5027,48600.0
2025-03-03 13:00:00,52.32,52.33,51.57,51.57,23589.0,51.4732,51.4831,50.7354,50.7354,23589.0
2025-03-03 13:30:00,51.54,51.89,51.4,51.57,32989.0,50.7058,51.0502,50.5681,50.7354,32989.0
2025-03-03 14:00:00,51.6,51.87,51.6,51.61,23961.0,50.7649,51.0305,50.7649,50.7747,23961.0
2025-03-03 14:30:00,51.65,51.74,51.02,51.06,33945.0,50.8141,50.9026,50.1943,50.2336,33945.0
2025-03-03 15:00:00,51.02,51.02,50.25,50.27,52103.0,50.1943,50.1943,49.4367,49.4564,52103.0
2025-03-03 15:30:00,50.34,50.85,50.3,50.69,163755.0,49.5253,50.027,49.4859,49.8696,163755.0
2025-03-04 09:30:00,49.94,49.94,48.12,48.12,82856.0,49.1317,49.1317,47.3412,47.3412,82856.0
2025-03-04 10:00:00,48.1,48.2,47.31,47.76,105477.0,47.3215,47.4199,46.5443,46.987,105477.0
2025-03-04 10:30:00,47.79,48.0,47.48,47.57,69129.0,47.0165,47.2231,46.7116,46.8001,69129.0
2025-03-04 11:00:00,47.55,47.74,47.37,47.58,44876.0,46.7804,46.9673,46.6033,46.8099,44876.0
2025-03-04 11:30:00,47.62,48.28,47.56,48.24,53464.0,46.8493,47.4986,46.7903,47.4593,53464.0
2025-03-04 12:00:00,48.27,48.73,48.21,48.66,32684.0,47.4888,47.9413,47.4297,47.8725,32684.0
2025-03-04 12:30:00,48.66,49.11,48.53,48.7,38448.0,47.8725,48.3152,47.7446,47.9118,38448.0
2025-03-04 13:00:00,48.74,49.33,48.74,49.08,29150.0,47.9512,48.5316,47.9512,48.2857,29150.0
2025-03-04 13:30:00,49.07,49.56,49.04,49.44,29530.0,48.2758,48.7579,48.2463,48.6398,29530.0
2025-03-04 14:00:00,49.43,49.91,49.43,49.71,36714.0,48.63,49.1022,48.63,48.9055,36714.0
2025-03-04 14:30:00,49.72,49.76,49.53,49.68,30845.0,48.9153,48.9547,48.7284,48.8759,30845.0
2025-03-04 15:00:00,49.71,50.17,49.53,49.98,48055.0,48.9055,49.358,48.7284,49.1711,48055.0
2025-03-04 15:30:00,49.91,49.91,48.76,48.85,266551.0,49.1022,49.1022,47.9708,48.0594,266551.0
2025-03-05 09:30:00,49.06,49.23,48.3,48.3,20282.0,48.266,48.4332,47.5183,47.5183,20282.0
2025-03-05 10:00:00,48.45,48.95,48.19,48.35,21944.0,47.6659,48.1578,47.4101,47.5675,21944.0
2025-03-05 10:30:00,48.29,48.48,48.12,48.19,22469.0,47.5084,47.6954,47.3412,47.4101,22469.0
2025-03-05 11:00:00,48.14,48.14,47.56,47.68,33932.0,47.3609,47.3609,46.7903,46.9083,33932.0
2025-03-05 11:30:00,47.64,47.97,47.53,47.83,78608.0,46.869,47.1936,46.7607,47.0559,78608.0
2025-03-05 12:00:00,47.83,48.21,47.82,47.96,46432.0,47.0559,47.4297,47.046,47.1838,46432.0
2025-03-05 12:30:00,47.98,48.23,47.92,48.22,26132.0,47.2035,47.4494,47.1444,47.4396,26132.0
2025-03-05 13:00:00,48.22,48.33,47.91,48.09,40622.0,47.4396,47.5478,47.1346,47.3117,40622.0
2025-03-05 13:30:00,48.06,48.32,47.92,48.32,35344.0,47.2822,47.538,47.1444,47.538,35344.0
2025-03-05 14:00:00,48.32,48.8,48.29,48.55,34112.0,47.538,48.0102,47.5084,47.7642,34112.0
2025-03-05 14:30:00,48.58,48.69,48.46,48.58,33732.0,47.7937,47.902,47.6757,47.7937,33732.0
2025-03-05 15:00:00,48.52,48.76,48.42,48.62,34935.0,47.7347,47.9708,47.6363,47.8331,34935.0
2025-03-05 15:30:00,48.62,48.63,48.15,48.45,157058.0,47.8331,47.8429,47.3707,47.6659,157058.0
2025-03-06 09:30:00,47.77,47.87,46.96,47.62,69535.0,46.9969,47.0952,46.2,46.8493,69535.0
2025-03-06 10:00:00,47.55,48.0,47.53,47.82,40626.0,46.7804,47.2231,46.7607,47.046,40626.0
2025-03-06 10:30:00,47.82,48.21,47.76,48.0,26480.0,47.046,47.4297,46.987,47.2231,26480.0
2025-03-06 11:00:00,48.03,48.12,47.76,48.02,23612.0,47.2527,47.3412,46.987,47.2428,23612.0
2025-03-06 11:30:00,48.02,48.21,47.55,47.55,30043.0,47.2428,47.4297,46.7804,46.7804,30043.0
2025-03-06 12:00:00,47.52,47.62,47.28,47.32,28799.0,46.7509,46.8493,46.5148,46.5541,28799.0
2025-03-06 12:30:00,47.31,47.46,47.12,47.31,30002.0,46.5443,46.6919,46.3574,46.5443,30002.0
2025-03-06 13:00:00,47.32,47.54,47.21,47.37,40600.0,46.5541,46.7706,46.4459,46.6033,40600.0
2025-03-06 13:30:00,47.36,47.51,47.18,47.23,47714.0,46.5935,46.7411,46.4164,46.4656,47714.0
2025-03-06 14:00:00,47.21,47.24,46.93,46.95,41225.0,46.4459,46.4754,46.1705,46.1901,41225.0
2025-03-06 14:30:00,46.94,47.57,46.88,46.9,59889.0,46.1803,46.8001,46.1213,46.1409,59889.0
2025-03-06 15:00:00,46.87,47.12,46.82,47.07,78830.0,46.1114,46.3574,46.0622,46.3082,78830.0
2025-03-06 15:30:00,47.05,47.18,46.72,46.81,357542.0,46.2885,46.4164,45.9639,46.0524,357542.0
2025-03-07 09:30:00,46.54,46.96,46.3,46.44,61967.0,45.7868,46.2,45.5507,45.6884,61967.0
2025-03-07 10:00:00,46.42,46.62,45.65,45.98,61160.0,45.6687,45.8655,44.9112,45.2358,61160.0
2025-03-07 10:30:00,46.0,46.17,45.61,45.9,51553.0,45.2555,45.4228,44.8718,45.1571,51553.0
2025-03-07 11:00:00,45.81,45.93,45.37,45.4,41115.0,45.0686,45.1866,44.6357,44.6652,41115.0
2025-03-07 11:30:00,45.39,45.52,45.17,45.28,70811.0,44.6554,44.7833,44.4389,44.5472,70811.0
2025-03-07 12:00:00,45.29,45.55,45.28,45.53,69299.0,44.557,44.8128,44.5472,44.7931,69299.0
2025-03-07 12:30:00,45.51,46.29,45.49,45.86,74884.0,44.7734,45.5408,44.7538,45.1178,74884.0
2025-03-07 13:00:00,45.86,46.57,45.85,46.25,158326.0,45.1178,45.8163,45.1079,45.5015,158326.0
2025-03-07 13:30:00,46.25,46.63,46.24,46.61,36189.0,45.5015,45.8753,45.4916,45.8556,36189.0
2025-03-07 14:00:00,46.59,46.76,46.36,46.73,37237.0,45.836,46.0032,45.6097,45.9737,37237.0
2025-03-07 14:30:00,46.71,46.93,46.67,46.83,39113.0,45.954,46.1705,45.9147,46.0721,39113.0
2025-03-07 15:00:00,46.83,47.1,46.79,47.03,128741.0,46.0721,46.3377,46.0327,46.2688,128741.0
2025-03-07 15:30:00,47.02,47.05,46.74,46.87,318089.0,46.259,46.2885,45.9835,46.1114,318089.0
2025-03-10 09:30:00,45.45,45.88,45.1,45.34,144353.0,44.7144,45.1374,44.3701,44.6062,144353.0
2025-03-10 10:00:00,45.31,45.36,44.79,44.98,103440.0,44.5767,44.6259,44.0651,44.252,103440.0
2025-03-10 10:30:00,44.99,45.09,44.75,44.94,40983.0,44.2619,44.3602,44.0257,44.2127,40983.0
2025-03-10 11:00:00,44.96,45.22,44.82,44.89,42544.0,44.2323,44.4881,44.0946,44.1635,42544.0
2025-03-10 11:30:00,44.92,45.29,44.77,44.79,48795.0,44.193,44.557,44.0454,44.0651,48795.0
2025-03-10 12:00:00,44.8,44.9,44.68,44.83,60064.0,44.0749,44.1733,43.9569,44.1044,60064.0
2025-03-10 12:30:00,44.85,44.94,44.48,44.5,51452.0,44.1241,44.2127,43.7601,43.7798,51452.0
2025-03-10 13:00:00,44.48,44.54,44.13,44.14,90899.0,43.7601,43.8191,43.4158,43.4256,90899.0
2025-03-10 13:30:00,44.14,44.16,43.73,43.79,93958.0,43.4256,43.4453,43.0222,43.0813,93958.0
2025-03-10 14:00:00,43.82,43.89,43.45,43.52,97370.0,43.1108,43.1797,42.7468,42.8156,97370.0
2025-03-10 14:30:00,43.54,43.71,43.44,43.48,75869.0,42.8353,43.0026,42.7369,42.7763,75869.0
2025-03-10 15:00:00,43.5,44.15,43.32,44.04,227528.0,42.796,43.4354,42.6189,43.3272,227528.0
2025-03-10 15:30:00,44.08,44.29,43.65,43.71,384616.0,43.3666,43.5732,42.9435,43.0026,384616.0
2025-03-11 09:30:00,43.7,44.43,43.59,44.21,59592.0,42.9927,43.7109,42.8845,43.4945,59592.0
2025-03-11 10:00:00,44.13,44.5,43.23,43.31,46549.0,43.4158,43.7798,42.5303,42.609,46549.0
2025-03-11 10:30:00,43.32,43.43,42.99,43.09,36588.0,42.6189,42.7271,42.2942,42.3926,36588.0
2025-03-11 11:00:00,43.06,43.85,43.02,43.51,47108.0,42.3631,43.1403,42.3237,42.8058,47108.0
2025-03-11 11:30:00,43.55,43.87,43.47,43.63,62702.0,42.8452,43.16,42.7665,42.9239,62702.0
2025-03-11 12:00:00,43.62,43.82,43.57,43.75,66265.0,42.914,43.1108,42.8648,43.0419,66265.0
2025-03-11 12:30:00,43.79,43.96,43.59,43.71,60211.0,43.0813,43.2485,42.8845,43.0026,60211.0
2025-03-11 13:00:00,43.69,43.95,43.57,43.61,76214.0,42.9829,43.2387,42.8648,42.9042,76214.0
2025-03-11 13:30:00,43.61,43.98,43.57,43.84,49883.0,42.9042,43.2682,42.8648,43.1305,49883.0
2025-03-11 14:00:00,43.83,44.21,43.82,44.14,44543.0,43.1206,43.4945,43.1108,43.4256,44543.0
2025-03-11 14:30:00,44.12,44.65,44.02,44.44,47396.0,43.4059,43.9274,43.3076,43.7208,47396.0
2025-03-11 15:00:00,44.44,44.71,44.11,44.29,88714.0,43.7208,43.9864,43.3961,43.5732,88714.0
2025-03-11 15:30:00,44.29,44.36,43.81,43.83,282617.0,43.5732,43.642,43.101,43.1206,282617.0
2025-03-12 09:30:00,44.58,44.98,44.53,44.83,102917.0,43.8585,44.252,43.8093,44.1044,102917.0
2025-03-12 10:00:00,44.82,44.94,44.52,44.76,55711.0,44.0946,44.2127,43.7995,44.0356,55711.0
2025-03-12 10:30:00,44.76,44.76,44.39,44.53,31228.0,44.0356,44.0356,43.6716,43.8093,31228.0
2025-03-12 11:00:00,44.49,44.54,44.22,44.49,26887.0,43.7699,43.8191,43.5043,43.7699,26887.0
2025-03-12 11:30:00,44.55,44.88,44.55,44.68,33633.0,43.829,44.1536,43.829,43.9569,33633.0
2025-03-12 12:00:00,44.65,44.89,44.6,44.8,72764.0,43.9274,44.1635,43.8782,44.0749,72764.0
2025-03-12 12:30:00,44.8,45.02,44.71,44.75,39165.0,44.0749,44.2914,43.9864,44.0257,39165.0
2025-03-12 13:00:00,44.75,45.25,44.73,45.23,39983.0,44.0257,44.5176,44.0061,44.498,39983.0
2025-03-12 13:30:00,45.26,45.38,45.01,45.02,56813.0,44.5275,44.6455,44.2815,44.2914,56813.0
2025-03-12 14:00:00,45.02,45.54,44.96,45.53,51756.0,44.2914,44.803,44.2323,44.7931,51756.0
2025-03-12 14:30:00,45.5,45.53,45.24,45.29,43408.0,44.7636,44.7931,44.5078,44.557,43408.0
2025-03-12 15:00:00,45.28,45.33,45.11,45.18,62050.0,44.5472,44.5963,44.3799,44.4488,62050.0
2025-03-12 15:30:00,45.19,45.25,44.77,44.79,287387.0,44.4586,44.5176,44.0454,44.0651,287387.0
2025-03-13 09:30:00,45.12,45.49,44.8,44.87,89523.0,44.3897,44.7538,44.0749,44.1438,89523.0
2025-03-13 10:00:00,44.88,45.43,44.83,45.18,28664.0,44.1536,44.6947,44.1044,44.4488,28664.0
2025-03-13 10:30:00,45.2,45.3,44.69,44.78,66752.0,44.4685,44.5668,43.9667,44.0553,66752.0
2025-03-13 11:00:00,44.79,44.89,44.54,44.63,21210.0,44.0651,44.1635,43.8191,43.9077,21210.0
2025-03-13 11:30:00,44.65,44.73,44.36,44.39,26280.0,43.9274,44.0061,43.642,43.6716,26280.0
2025-03-13 12:00:00,44.36,44.52,44.21,44.24,43695.0,43.642,43.7995,43.4945,43.524,43695.0
2025-03-13 12:30:00,44.26,44.52,44.16,44.43,29778.0,43.5437,43.7995,43.4453,43.7109,29778.0
2025-03-13 13:00:00,44.43,44.48,44.18,44.22,32646.0,43.7109,43.7601,43.465,43.5043,32646.0
2025-03-13 13:30:00,44.24,44.25,44.01,44.03,40767.0,43.524,43.5338,43.2977,43.3174,40767.0
2025-03-13 14:00:00,44.01,44.41,44.01,44.28,45163.0,43.2977,43.6912,43.2977,43.5633,45163.0
2025-03-13 14:30:00,44.31,44.44,44.23,44.37,37101.0,43.5929,43.7208,43.5142,43.6519,37101.0
2025-03-13 15:00:00,44.37,44.52,44.25,44.31,74651.0,43.6519,43.7995,43.5338,43.5929,74651.0
2025-03-13 15:30:00,44.31,44.47,44.08,44.19,223549.0,43.5929,43.7503,43.3666,43.4748,223549.0
2025-03-14 09:30:00,44.74,45.51,44.55,45.34,110170.0,44.0159,44.7734,43.829,44.6062,110170.0
2025-03-14 10:00:00,45.29,45.3,44.73,44.9,42234.0,44.557,44.5668,44.0061,44.1733,42234.0
2025-03-14 10:30:00,44.9,45.21,44.9,45.21,31217.0,44.1733,44.4783,44.1733,44.4783,31217.0
2025-03-14 11:00:00,45.26,45.53,45.21,45.45,31551.0,44.5275,44.7931,44.4783,44.7144,31551.0
2025-03-14 11:30:00,45.51,45.68,45.51,45.61,25545.0,44.7734,44.9407,44.7734,44.8718,25545.0
2025-03-14 12:00:00,45.61,45.71,45.38,45.41,28698.0,44.8718,44.9702,44.6455,44.6751,28698.0
2025-03-14 12:30:00,45.38,45.55,45.35,45.53,15750.0,44.6455,44.8128,44.616,44.7931,15750.0
2025-03-14 13:00:00,45.52,45.62,45.46,45.55,27619.0,44.7833,44.8817,44.7242,44.8128,27619.0
2025-03-14 13:30:00,45.59,45.64,45.3,45.3,25911.0,44.8521,44.9013,44.5668,44.5668,25911.0
2025-03-14 14:00:00,45.34,45.46,45.33,45.4,28248.0,44.6062,44.7242,44.5963,44.6652,28248.0
2025-03-14 14:30:00,45.4,45.56,45.37,45.46,45564.0,44.6652,44.8226,44.6357,44.7242,45564.0
2025-03-14 15:00:00,45.46,45.74,45.46,45.55,41889.0,44.7242,44.9997,44.7242,44.8128,41889.0
2025-03-14 15:30:00,45.57,45.74,45.4,45.69,270400.0,44.8325,44.9997,44.6652,44.9505,270400.0
2025-03-17 09:30:00,45.77,46.14,45.36,45.55,88539.0,45.0292,45.3932,44.6259,44.8128,88539.0
2025-03-17 10:00:00,45.54,45.66,45.31,45.31,60247.0,44.803,44.921,44.5767,44.5767,60247.0
2025-03-17 10:30:00,45.27,45.73,45.26,45.61,48016.0,44.5373,44.9899,44.5275,44.8718,48016.0
2025-03-17 11:00:00,45.65,46.3,45.65,46.24,40197.0,44.9112,45.5507,44.9112,45.4916,40197.0
2025-03-17 11:30:00,46.23,46.25,46.03,46.13,41955.0,45.4818,45.5015,45.285,45.3834,41955.0
2025-03-17 12:00:00,46.13,46.25,46.03,46.09,38855.0,45.3834,45.5015,45.285,45.344,38855.0
2025-03-17 12:30:00,46.09,46.28,46.04,46.26,35058.0,45.344,45.531,45.2949,45.5113,35058.0
2025-03-17 13:00:00,46.26,46.33,46.18,46.27,33111.0,45.5113,45.5802,45.4326,45.5211,33111.0
2025-03-17 13:30:00,46.29,46.45,46.19,46.36,27803.0,45.5408,45.6982,45.4424,45.6097,27803.0
2025-03-17 14:00:00,46.37,46.48,46.3,46.47,42567.0,45.6195,45.7277,45.5507,45.7179,42567.0
2025-03-17 14:30:00,46.46,46.76,46.46,46.66,51143.0,45.7081,46.0032,45.7081,45.9048,51143.0
2025-03-17 15:00:00,46.68,46.81,46.65,46.71,66983.0,45.9245,46.0524,45.895,45.954,66983.0
2025-03-17 15:30:00,46.69,46.74,46.36,46.41,212315.0,45.9343,45.9835,45.6097,45.6589,212315.0
2025-03-18 09:30:00,46.49,46.73,46.08,46.24,48202.0,45.7376,45.9737,45.3342,45.4916,48202.0
2025-03-18 10:00:00,46.17,46.27,46.11,46.27,33588.0,45.4228,45.5211,45.3637,45.5211,33588.0
2025-03-18 10:30:00,46.31,46.39,46.08,46.23,51305.0,45.5605,45.6392,45.3342,45.4818,51305.0
2025-03-18 11:00:00,46.21,46.36,45.99,46.3,33759.0,45.4621,45.6097,45.2457,45.5507,33759.0
2025-03-18 11:30:00,46.32,46.41,46.26,46.33,28847.0,45.5703,45.6589,45.5113,45.5802,28847.0
2025-03-18 12:00:00,46.34,46.58,46.27,46.58,51329.0,45.59,45.8261,45.5211,45.8261,51329.0
2025-03-18 12:30:00,46.59,46.68,46.34,46.47,54876.0,45.836,45.9245,45.59,45.7179,54876.0
2025-03-18 13:00:00,46.46,46.5,46.27,46.36,41699.0,45.7081,45.7474,45.5211,45.6097,41699.0
2025-03-18 13:30:00,46.39,46.68,46.34,46.55,25447.0,45.6392,45.9245,45.59,45.7966,25447.0
2025-03-18 14:00:00,46.54,46.59,46.41,46.49,24708.0,45.7868,45.836,45.6589,45.7376,24708.0
2025-03-18 14:30:00,46.49,46.71,46.49,46.59,51319.0,45.7376,45.954,45.7376,45.836,51319.0
2025-03-18 15:00:00,46.57,46.7,46.53,46.64,62433.0,45.8163,45.9442,45.7769,45.8851,62433.0
2025-03-18 15:30:00,46.64,46.68,46.49,46.63,208646.0,45.8851,45.9245,45.7376,45.8753,208646.0
2025-03-19 09:30:00,46.7,46.72,46.35,46.63,37598.0,45.9442,45.9639,45.5998,45.8753,37598.0
2025-03-19 10:00:00,46.62,46.8,46.45,46.65,35051.0,45.8655,46.0426,45.6982,45.895,35051.0
2025-03-19 10:30:00,46.65,46.81,46.65,46.75,42486.0,45.895,46.0524,45.895,45.9934,42486.0
2025-03-19 11:00:00,46.76,46.96,46.75,46.84,40153.0,46.0032,46.2,45.9934,46.0819,40153.0
2025-03-19 11:30:00,46.86,47.2,46.85,47.15,57661.0,46.1016,46.4361,46.0917,46.3869,57661.0
2025-03-19 12:00:00,47.15,47.2,47.01,47.07,30703.0,46.3869,46.4361,46.2492,46.3082,30703.0
2025-03-19 12:30:00,47.07,47.13,46.99,47.02,26129.0,46.3082,46.3672,46.2295,46.259,26129.0
2025-03-19 13:00:00,47.03,47.08,46.93,46.94,125585.0,46.2688,46.318,46.1705,46.1803,125585.0
2025-03-19 13:30:00,46.97,47.22,46.9,46.9,36819.0,46.2098,46.4558,46.1409,46.1409,36819.0
2025-03-19 14:00:00,46.86,47.41,46.85,47.29,50333.0,46.1016,46.6427,46.0917,46.5246,50333.0
2025-03-19 14:30:00,47.32,47.99,47.32,47.91,59075.0,46.5541,47.2133,46.5541,47.1346,59075.0
2025-03-19 15:00:00,47.91,48.13,47.46,47.53,128363.0,47.1346,47.351,46.6919,46.7607,128363.0
2025-03-19 15:30:00,47.52,47.84,47.5,47.78,291087.0,46.7509,47.0657,46.7312,47.0067,291087.0
2025-03-20 09:30:00,46.74,47.87,46.74,47.86,48365.0,46.3627,47.4836,46.3627,47.4736,48365.0
2025-03-20 10:00:00,47.89,48.31,47.86,48.0,94777.0,47.5034,47.92,47.4736,47.6125,94777.0
2025-03-20 10:30:00,48.03,48.04,47.79,47.79,44109.0,47.6423,47.6522,47.4042,47.4042,44109.0
2025-03-20 11:00:00,47.79,47.86,47.73,47.84,48522.0,47.4042,47.4736,47.3447,47.4538,48522.0
2025-03-20 11:30:00,47.85,48.03,47.69,47.77,45741.0,47.4637,47.6423,47.305,47.3844,45741.0
2025-03-20 12:00:00,47.78,47.94,47.65,47.69,46053.0,47.3943,47.553,47.2653,47.305,46053.0
2025-03-20 12:30:00,47.71,47.79,47.64,47.67,45374.0,47.3248,47.4042,47.2554,47.2852,45374.0
2025-03-20 13:00:00,47.71,47.9,47.57,47.63,48586.0,47.3248,47.5133,47.186,47.2455,48586.0
2025-03-20 13:30:00,47.63,47.84,47.61,47.73,56632.0,47.2455,47.4538,47.2257,47.3447,56632.0
2025-03-20 14:00:00,47.74,47.76,47.46,47.46,55115.0,47.3546,47.3744,47.0769,47.0769,55115.0
2025-03-20 14:30:00,47.46,47.66,47.42,47.48,58276.0,47.0769,47.2752,47.0372,47.0967,58276.0
2025-03-20 15:00:00,47.47,47.64,47.47,47.51,77640.0,47.0868,47.2554,47.0868,47.1265,77640.0
2025-03-20 15:30:00,47.5,47.74,47.24,47.31,298334.0,47.1165,47.3546,46.8586,46.9281,298334.0
2025-03-21 09:30:00,46.85,47.41,46.82,47.03,227787.0,46.4718,47.0273,46.442,46.6503,227787.0
2025-03-21 10:00:00,47.01,47.1,46.55,47.0,73634.0,46.6305,46.7198,46.1742,46.6206,73634.0
2025-03-21 10:30:00,47.0,47.25,46.89,47.25,58538.0,46.6206,46.8686,46.5115,46.8686,58538.0
2025-03-21 11:00:00,47.25,47.29,46.99,47.03,46163.0,46.8686,46.9082,46.6107,46.6503,46163.0
2025-03-21 11:30:00,47.0,47.1,46.88,46.99,40410.0,46.6206,46.7198,46.5015,46.6107,40410.0
2025-03-21 12:00:00,46.99,47.33,46.94,47.3,50835.0,46.6107,46.9479,46.5611,46.9182,50835.0
2025-03-21 12:30:00,47.28,47.58,47.24,47.57,30949.0,46.8983,47.1959,46.8586,47.186,30949.0
2025-03-21 13:00:00,47.55,47.82,47.53,47.71,58498.0,47.1661,47.434,47.1463,47.3248,58498.0
2025-03-21 13:30:00,47.71,47.84,47.63,47.67,68161.0,47.3248,47.4538,47.2455,47.2852,68161.0
2025-03-21 14:00:00,47.68,47.77,47.4,47.4,65738.0,47.2951,47.3844,47.0173,47.0173,65738.0
2025-03-21 14:30:00,47.41,47.53,47.27,47.27,86799.0,47.0273,47.1463,46.8884,46.8884,86799.0
2025-03-21 15:00:00,47.27,47.34,47.08,47.12,159843.0,46.8884,46.9578,46.6999,46.7396,159843.0
2025-03-21 15:30:00,47.12,47.61,47.05,47.42,728345.0,46.7396,47.2257,46.6702,47.0372,728345.0
2025-03-24 09:30:00,48.5,48.86,48.22,48.46,71111.0,48.1085,48.4656,47.8307,48.0688,71111.0
2025-03-24 10:00:00,48.48,48.48,48.17,48.33,51578.0,48.0886,48.0886,47.7811,47.9398,51578.0
2025-03-24 10:30:00,48.31,48.46,48.24,48.46,28975.0,47.92,48.0688,47.8506,48.0688,28975.0
2025-03-24 11:00:00,48.48,48.86,48.48,48.79,31785.0,48.0886,48.4656,48.0886,48.3961,31785.0
2025-03-24 11:30:00,48.79,48.81,48.61,48.7,31214.0,48.3961,48.416,48.2176,48.3069,31214.0
2025-03-24 12:00:00,48.68,48.81,48.43,48.44,30178.0,48.287,48.416,48.039,48.049,30178.0
2025-03-24 12:30:00,48.46,48.5,48.29,48.34,22140.0,48.0688,48.1085,47.9002,47.9498,22140.0
2025-03-24 13:00:00,48.33,48.39,48.27,48.33,23485.0,47.9398,47.9994,47.8803,47.9398,23485.0
2025-03-24 13:30:00,48.33,48.44,48.33,48.36,24095.0,47.9398,48.049,47.9398,47.9696,24095.0
2025-03-24 14:00:00,48.36,48.41,48.27,48.35,30894.0,47.9696,48.0192,47.8803,47.9597,30894.0
2025-03-24 14:30:00,48.37,48.66,48.36,48.55,32897.0,47.9795,48.2672,47.9696,48.1581,32897.0
2025-03-24 15:00:00,48.55,48.92,48.55,48.76,48918.0,48.1581,48.5251,48.1581,48.3664,48918.0
2025-03-24 15:30:00,48.76,49.12,48.7,49.0,223690.0,48.3664,48.7235,48.3069,48.6044,223690.0
2025-03-25 09:30:00,49.01,49.4,48.77,48.78,47006.0,48.6143,49.0012,48.3763,48.3862,47006.0
2025-03-25 10:00:00,48.82,48.99,48.6,48.94,39595.0,48.4259,48.5945,48.2077,48.5449,39595.0
2025-03-25 10:30:00,48.92,49.21,48.91,48.96,27403.0,48.5251,48.8127,48.5152,48.5648,27403.0
2025-03-25 11:00:00,49.03,49.26,49.0,49.22,27884.0,48.6342,48.8623,48.6044,48.8227,27884.0
2025-03-25 11:30:00,49.24,49.33,48.97,49.03,35322.0,48.8425,48.9318,48.5747,48.6342,35322.0
2025-03-25 12:00:00,49.07,49.27,49.0,49.13,36944.0,48.6739,48.8723,48.6044,48.7334,36944.0
2025-03-25 12:30:00,49.15,49.27,49.1,49.16,23031.0,48.7532,48.8723,48.7036,48.7631,23031.0
2025-03-25 13:00:00,49.19,49.33,49.03,49.04,28915.0,48.7929,48.9318,48.6342,48.6441,28915.0
2025-03-25 13:30:00,49.03,49.18,49.03,49.15,67737.0,48.6342,48.783,48.6342,48.7532,67737.0
2025-03-25 14:00:00,49.15,49.18,48.91,48.91,30882.0,48.7532,48.783,48.5152,48.5152,30882.0
2025-03-25 14:30:00,48.91,48.91,48.65,48.68,33934.0,48.5152,48.5152,48.2573,48.287,33934.0
2025-03-25 15:00:00,48.7,48.93,48.69,48.85,59422.0,48.3069,48.535,48.2969,48.4556,59422.0
2025-03-25 15:30:00,48.85,48.91,48.53,48.64,278670.0,48.4556,48.5152,48.1382,48.2473,278670.0
2025-03-26 09:30:00,48.92,49.53,48.92,49.37,27526.0,48.5251,49.1302,48.5251,48.9714,27526.0
2025-03-26 10:00:00,49.36,49.46,49.04,49.09,20888.0,48.9615,49.0607,48.6441,48.6937,20888.0
2025-03-26 10:30:00,49.1,49.19,48.93,48.99,19522.0,48.7036,48.7929,48.535,48.5945,19522.0
2025-03-26 11:00:00,49.02,49.02,48.73,48.76,22414.0,48.6243,48.6243,48.3366,48.3664,22414.0
2025-03-26 11:30:00,48.81,48.94,48.64,48.7,18207.0,48.416,48.5449,48.2473,48.3069,18207.0
2025-03-26 12:00:00,48.72,48.78,48.58,48.68,14720.0,48.3267,48.3862,48.1878,48.287,14720.0
2025-03-26 12:30:00,48.69,48.81,48.59,48.59,20629.0,48.2969,48.416,48.1977,48.1977,20629.0
2025-03-26 13:00:00,48.62,48.7,48.55,48.62,29046.0,48.2275,48.3069,48.1581,48.2275,29046.0
2025-03-26 13:30:00,48.59,48.69,48.44,48.45,27435.0,48.1977,48.2969,48.049,48.0589,27435.0
2025-03-26 14:00:00,48.45,48.6,48.43,48.55,20009.0,48.0589,48.2077,48.039,48.1581,20009.0
2025-03-26 14:30:00,48.54,48.58,48.2,48.23,27255.0,48.1481,48.1878,47.8109,47.8406,27255.0
2025-03-26 15:00:00,48.26,48.41,48.24,48.25,37511.0,47.8704,48.0192,47.8506,47.8605,37511.0
2025-03-26 15:30:00,48.26,48.59,48.24,48.34,132521.0,47.8704,48.1977,47.8506,47.9498,132521.0
2025-03-27 09:30:00,48.18,48.23,47.42,48.13,24771.0,47.791,47.8406,47.0372,47.7415,24771.0
2025-03-27 10:00:00,48.03,48.48,48.0,48.26,23125.0,47.6423,48.0886,47.6125,47.8704,23125.0
2025-03-27 10:30:00,48.27,48.52,48.21,48.5,21321.0,47.8803,48.1283,47.8208,48.1085,21321.0
2025-03-27 11:00:00,48.5,48.54,48.27,48.35,40995.0,48.1085,48.1481,47.8803,47.9597,40995.0
2025-03-27 11:30:00,48.32,48.32,47.93,47.95,16565.0,47.9299,47.9299,47.5431,47.5629,16565.0
2025-03-27 12:00:00,47.95,48.2,47.94,48.04,20940.0,47.5629,47.8109,47.553,47.6522,20940.0
2025-03-27 12:30:00,48.1,48.14,47.56,47.59,25696.0,47.7117,47.7514,47.1761,47.2058,25696.0
2025-03-27 13:00:00,47.59,47.85,47.54,47.7,21366.0,47.2058,47.4637,47.1562,47.3149,21366.0
2025-03-27 13:30:00,47.63,47.67,47.48,47.53,31804.0,47.2455,47.2852,47.0967,47.1463,31804.0
2025-03-27 14:00:00,47.56,47.71,47.55,47.59,46781.0,47.1761,47.3248,47.1661,47.2058,46781.0
2025-03-27 14:30:00,47.59,47.72,47.5,47.5,50566.0,47.2058,47.3348,47.1165,47.1165,50566.0
2025-03-27 15:00:00,47.47,47.99,47.47,47.97,65397.0,47.0868,47.6026,47.0868,47.5827,65397.0
2025-03-27 15:30:00,47.97,47.97,47.36,47.4,332186.0,47.5827,47.5827,46.9777,47.0173,332186.0
2025-03-28 09:30:00,47.12,47.74,46.8,46.87,49746.0,46.7396,47.3546,46.4222,46.4916,49746.0
2025-03-28 10:00:00,46.81,46.92,46.25,46.27,89913.0,46.4321,46.5412,45.8766,45.8965,89913.0
2025-03-28 10:30:00,46.33,46.38,46.06,46.07,41118.0,45.956,46.0056,45.6882,45.6981,41118.0
2025-03-28 11:00:00,46.08,46.16,45.95,46.1,46824.0,45.708,45.7874,45.5791,45.7278,46824.0
2025-03-28 11:30:00,46.1,46.25,46.09,46.09,65131.0,45.7278,45.8766,45.7179,45.7179,65131.0
2025-03-28 12:00:00,46.09,46.28,45.97,45.97,49411.0,45.7179,45.9064,45.5989,45.5989,49411.0
2025-03-28 12:30:00,45.97,46.11,45.97,46.01,54824.0,45.5989,45.7378,45.5989,45.6386,54824.0
2025-03-28 13:00:00,45.99,46.03,45.85,45.97,72862.0,45.6187,45.6584,45.4799,45.5989,72862.0
2025-03-28 13:30:00,45.97,46.09,45.85,46.09,29188.0,45.5989,45.7179,45.4799,45.7179,29188.0
2025-03-28 14:00:00,46.09,46.26,46.08,46.16,33650.0,45.7179,45.8865,45.708,45.7874,33650.0
2025-03-28 14:30:00,46.16,46.22,46.04,46.18,38606.0,45.7874,45.8469,45.6683,45.8072,38606.0
2025-03-28 15:00:00,46.18,46.4,46.1,46.1,98395.0,45.8072,46.0254,45.7278,45.7278,98395.0
2025-03-28 15:30:00,46.09,46.4,46.0,46.12,260942.0,45.7179,46.0254,45.6286,45.7477,260942.0
2025-03-31 09:30:00,45.59,45.91,45.25,45.78,36160.0,45.222,45.5394,44.8847,45.4104,36160.0
2025-03-31 10:00:00,45.75,46.04,45.75,45.96,27939.0,45.3807,45.6683,45.3807,45.589,27939.0
2025-03-31 10:30:00,45.85,46.21,45.85,46.12,35446.0,45.4799,45.837,45.4799,45.7477,35446.0
2025-03-31 11:00:00,46.12,46.46,46.07,46.31,34613.0,45.7477,46.0849,45.6981,45.9361,34613.0
2025-03-31 11:30:00,46.31,46.43,46.24,46.29,34335.0,45.9361,46.0552,45.8667,45.9163,34335.0
2025-03-31 12:00:00,46.29,46.45,46.08,46.42,50862.0,45.9163,46.075,45.708,46.0453,50862.0
2025-03-31 12:30:00,46.46,46.46,46.26,46.28,39601.0,46.0849,46.0849,45.8865,45.9064,39601.0
2025-03-31 13:00:00,46.28,46.55,46.21,46.32,30049.0,45.9064,46.1742,45.837,45.9461,30049.0
2025-03-31 13:30:00,46.32,46.42,46.22,46.33,28075.0,45.9461,46.0453,45.8469,45.956,28075.0
2025-03-31 14:00:00,46.32,46.78,46.32,46.66,32139.0,45.9461,46.4024,45.9461,46.2833,32139.0
2025-03-31 14:30:00,46.68,46.72,46.5,46.62,34969.0,46.3032,46.3428,46.1246,46.2436,34969.0
2025-03-31 15:00:00,46.59,46.79,46.45,46.53,67389.0,46.2139,46.4123,46.075,46.1544,67389.0
2025-03-31 15:30:00,46.5,46.9,46.5,46.73,252629.0,46.1246,46.5214,46.1246,46.3528,252629.0
2025-04-01 09:30:00,46.29,46.54,45.84,45.89,85539.0,45.9163,46.1643,45.4699,45.5195,85539.0
2025-04-01 10:00:00,45.75,46.01,45.37,45.44,38363.0,45.3807,45.6386,45.0037,45.0732,38363.0
2025-04-01 10:30:00,45.44,46.02,45.43,46.02,28853.0,45.0732,45.6485,45.0632,45.6485,28853.0
2025-04-01 11:00:00,46.01,46.42,45.97,46.11,53142.0,45.6386,46.0453,45.5989,45.7378,53142.0
2025-04-01 11:30:00,46.07,46.2,46.0,46.2,29887.0,45.6981,45.827,45.6286,45.827,29887.0
2025-04-01 12:00:00,46.17,46.29,45.95,45.95,24613.0,45.7973,45.9163,45.5791,45.5791,24613.0
2025-04-01 12:30:00,45.95,46.15,45.92,46.05,62549.0,45.5791,45.7774,45.5493,45.6782,62549.0
2025-04-01 13:00:00,46.05,46.11,45.72,45.76,24707.0,45.6782,45.7378,45.3509,45.3906,24707.0
2025-04-01 13:30:00,45.74,45.79,45.61,45.64,55924.0,45.3707,45.4203,45.2418,45.2716,55924.0
2025-04-01 14:00:00,45.64,45.66,45.19,45.23,35840.0,45.2716,45.2914,44.8252,44.8649,35840.0
2025-04-01 14:30:00,45.22,45.39,45.14,45.31,39662.0,44.8549,45.0236,44.7756,44.9442,39662.0
2025-04-01 15:00:00,45.31,45.65,45.28,45.57,66829.0,44.9442,45.2815,44.9145,45.2021,66829.0
2025-04-01 15:30:00,45.57,45.88,45.52,45.76,274804.0,45.2021,45.5096,45.1525,45.3906,274804.0
2025-04-02 09:30:00,44.81,46.08,44.76,45.67,45610.0,44.4483,45.708,44.3987,45.3013,45610.0
2025-04-02 10:00:00,45.67,45.97,45.65,45.88,36192.0,45.3013,45.5989,45.2815,45.5096,36192.0
2025-04-02 10:30:00,45.85,46.22,45.83,46.13,20764.0,45.4799,45.8469,45.46,45.7576,20764.0
2025-04-02 11:00:00,46.1,46.16,45.77,46.08,18112.0,45.7278,45.7874,45.4005,45.708,18112.0
2025-04-02 11:30:00,46.08,46.23,45.94,46.04,35852.0,45.708,45.8568,45.5691,45.6683,35852.0
2025-04-02 12:00:00,46.07,46.15,45.98,46.13,14402.0,45.6981,45.7774,45.6088,45.7576,14402.0
2025-04-02 12:30:00,46.1,46.36,45.95,46.3,17797.0,45.7278,45.9857,45.5791,45.9262,17797.0
2025-04-02 13:00:00,46.31,46.56,46.28,46.41,23923.0,45.9361,46.1841,45.9064,46.0353,23923.0
2025-04-02 13:30:00,46.4,46.4,46.1,46.29,46855.0,46.0254,46.0254,45.7278,45.9163,46855.0
2025-04-02 14:00:00,46.26,46.32,46.02,46.02,38973.0,45.8865,45.9461,45.6485,45.6485,38973.0
2025-04-02 14:30:00,46.01,46.44,46.01,46.03,49579.0,45.6386,46.0651,45.6386,45.6584,49579.0
2025-04-02 15:00:00,46.05,46.32,46.04,46.3,49521.0,45.6782,45.9461,45.6683,45.9262,49521.0
2025-04-02 15:30:00,46.3,46.78,46.25,46.75,214063.0,45.9262,46.4024,45.8766,46.3726,214063.0
2025-04-03 09:30:00,43.4,43.73,42.3,42.39,223231.0,43.0496,43.377,41.9585,42.0478,223231.0
2025-04-03 10:00:00,42.3,42.4,41.53,41.64,401724.0,41.9585,42.0577,41.1947,41.3038,401724.0
2025-04-03 10:30:00,41.69,41.77,40.77,40.77,163752.0,41.3534,41.4328,40.4409,40.4409,163752.0
2025-04-03 11:00:00,40.77,41.55,40.74,41.38,163693.0,40.4409,41.2146,40.4111,41.0459,163693.0
2025-04-03 11:30:00,41.35,41.71,41.2,41.41,128706.0,41.0162,41.3733,40.8674,41.0757,128706.0
2025-04-03 12:00:00,41.38,41.65,41.28,41.65,93091.0,41.0459,41.3138,40.9468,41.3138,93091.0
2025-04-03 12:30:00,41.63,41.71,41.07,41.12,109461.0,41.2939,41.3733,40.7384,40.788,109461.0
2025-04-03 13:00:00,41.12,41.47,41.08,41.36,78426.0,40.788,41.1352,40.7484,41.0261,78426.0
2025-04-03 13:30:00,41.38,41.59,41.31,41.38,60381.0,41.0459,41.2542,40.9765,41.0459,60381.0
2025-04-03 14:00:00,41.43,41.47,40.94,40.96,72150.0,41.0955,41.1352,40.6095,40.6293,72150.0
2025-04-03 14:30:00,40.96,41.09,40.81,40.93,49769.0,40.6293,40.7583,40.4805,40.5996,49769.0
2025-04-03 15:00:00,40.89,40.9,40.38,40.59,70846.0,40.5599,40.5698,40.054,40.2623,70846.0
2025-04-03 15:30:00,40.59,40.6,40.05,40.09,543712.0,40.2623,40.2722,39.7267,39.7664,543712.0
2025-04-04 09:30:00,37.9,38.32,36.69,37.55,202566.0,37.594,38.0106,36.3938,37.2469,202566.0
2025-04-04 10:00:00,37.52,37.75,36.81,36.92,188469.0,37.2171,37.4452,36.5128,36.6219,188469.0
2025-04-04 10:30:00,36.91,37.17,35.94,36.82,171740.0,36.612,36.8699,35.6499,36.5228,171740.0
2025-04-04 11:00:00,36.78,38.48,36.75,37.63,195459.0,36.4831,38.1694,36.4533,37.3262,195459.0
2025-04-04 11:30:00,37.62,37.75,37.05,37.1,89245.0,37.3163,37.4452,36.7509,36.8005,89245.0
2025-04-04 12:00:00,37.19,37.93,37.15,37.48,80266.0,36.8898,37.6238,36.8501,37.1774,80266.0
2025-04-04 12:30:00,37.49,37.86,37.42,37.61,44713.0,37.1873,37.5544,37.1179,37.3064,44713.0
2025-04-04 13:00:00,37.56,37.98,37.27,37.8,92505.0,37.2568,37.6734,36.9691,37.4948,92505.0
2025-04-04 13:30:00,37.8,38.25,37.6,38.17,61288.0,37.4948,37.9412,37.2965,37.8619,61288.0
2025-04-04 14:00:00,38.22,38.42,37.87,37.9,39259.0,37.9115,38.1098,37.5643,37.594,39259.0
2025-04-04 14:30:00,37.91,37.96,37.6,37.77,55036.0,37.604,37.6536,37.2965,37.4651,55036.0
2025-04-04 15:00:00,37.8,38.34,37.65,38.24,75981.0,37.4948,38.0305,37.3461,37.9313,75981.0
2025-04-04 15:30:00,38.21,38.57,38.03,38.26,287534.0,37.9015,38.2586,37.723,37.9511,287534.0
2025-04-07 09:30:00,36.44,37.82,36.32,37.69,148335.0,36.1458,37.5147,36.0268,37.3857,148335.0
2025-04-07 10:00:00,37.72,40.72,37.35,37.83,130751.0,37.4155,40.3913,37.0485,37.5246,130751.0
2025-04-07 10:30:00,37.98,39.53,37.47,39.15,49913.0,37.6734,39.2109,37.1675,38.8339,49913.0
2025-04-07 11:00:00,39.16,39.53,37.63,37.77,102822.0,38.8439,39.2109,37.3262,37.4651,102822.0
2025-04-07 11:30:00,37.85,39.04,37.74,38.5,55668.0,37.5444,38.7248,37.4353,38.1892,55668.0
2025-04-07 12:00:00,38.43,38.43,37.74,38.18,42702.0,38.1198,38.1198,37.4353,37.8718,42702.0
2025-04-07 12:30:00,38.16,38.43,37.53,37.69,64727.0,37.8519,38.1198,37.227,37.3857,64727.0
2025-04-07 13:00:00,37.69,38.84,37.68,38.81,72977.0,37.3857,38.5265,37.3758,38.4967,72977.0
2025-04-07 13:30:00,38.84,39.39,38.45,39.17,67757.0,38.5265,39.072,38.1396,38.8538,67757.0
2025-04-07 14:00:00,39.21,39.34,38.41,38.46,63132.0,38.8935,39.0224,38.0999,38.1495,63132.0
2025-04-07 14:30:00,38.47,38.91,38.15,38.2,59705.0,38.1594,38.5959,37.842,37.8916,59705.0
2025-04-07 15:00:00,38.21,38.88,38.21,38.26,86718.0,37.9015,38.5661,37.9015,37.9511,86718.0
2025-04-07 15:30:00,38.29,39.06,38.29,38.74,295518.0,37.9809,38.7447,37.9809,38.4273,295518.0
2025-04-08 09:30:00,40.8,41.05,39.95,41.03,79580.0,40.4706,40.7186,39.6275,40.6988,79580.0
2025-04-08 10:00:00,40.96,41.22,40.71,40.91,46323.0,40.6293,40.8872,40.3814,40.5797,46323.0
2025-04-08 10:30:00,40.83,40.94,39.97,39.98,40449.0,40.5004,40.6095,39.6473,39.6572,40449.0
2025-04-08 11:00:00,39.96,40.2,39.46,39.46,36502.0,39.6374,39.8755,39.1414,39.1414,36502.0
2025-04-08 11:30:00,39.48,39.98,39.48,39.96,75998.0,39.1613,39.6572,39.1613,39.6374,75998.0
2025-04-08 12:00:00,39.89,39.92,39.23,39.4,29597.0,39.568,39.5977,38.9133,39.0819,29597.0
2025-04-08 12:30:00,39.46,39.49,38.65,38.69,57862.0,39.1414,39.1712,38.338,38.3777,57862.0
2025-04-08 13:00:00,38.69,39.0,38.29,38.48,44413.0,38.3777,38.6852,37.9809,38.1694,44413.0
2025-04-08 13:30:00,38.52,39.32,38.51,39.21,48817.0,38.209,39.0026,38.1991,38.8935,48817.0
2025-04-08 14:00:00,39.21,39.29,38.61,38.61,46254.0,38.8935,38.9728,38.2983,38.2983,46254.0
2025-04-08 14:30:00,38.66,39.44,38.46,38.47,59287.0,38.3479,39.1216,38.1495,38.1594,59287.0
2025-04-08 15:00:00,38.44,38.52,37.74,38.12,79036.0,38.1297,38.209,37.4353,37.8123,79036.0
2025-04-08 15:30:00,38.09,38.35,37.52,38.27,260638.0,37.7825,38.0404,37.2171,37.9611,260638.0
2025-04-09 09:30:00,37.53,38.12,37.22,37.52,199817.0,37.227,37.8123,36.9195,37.2171,199817.0
2025-04-09 10:00:00,37.53,38.15,37.25,37.44,150715.0,37.227,37.842,36.9493,37.1378,150715.0
2025-04-09 10:30:00,37.45,37.81,36.84,37.02,110640.0,37.1477,37.5048,36.5426,36.7211,110640.0
2025-04-09 11:00:00,37.07,37.49,37.01,37.31,75324.0,36.7707,37.1873,36.7112,37.0088,75324.0
2025-04-09 11:30:00,37.27,37.39,36.73,36.96,56155.0,36.9691,37.0882,36.4335,36.6616,56155.0
2025-04-09 12:00:00,36.89,37.21,36.72,36.95,65291.0,36.5922,36.9096,36.4236,36.6517,65291.0
2025-04-09 12:30:00,36.9,37.18,36.88,37.02,67975.0,36.6021,36.8799,36.5823,36.7211,67975.0
2025-04-09 13:00:00,37.01,41.12,36.78,40.12,114081.0,36.7112,40.788,36.4831,39.7961,114081.0
2025-04-09 13:30:00,40.12,41.89,39.95,41.77,182523.0,39.7961,41.5518,39.6275,41.4328,182523.0
2025-04-09 14:00:00,41.99,43.24,41.6,43.03,225799.0,41.651,42.8909,41.2642,42.6826,225799.0
2025-04-09 14:30:00,43.03,43.38,41.75,41.76,168557.0,42.6826,43.0298,41.413,41.4229,168557.0
2025-04-09 15:00:00,41.69,42.84,41.53,42.77,180936.0,41.3534,42.4942,41.1947,42.4247,180936.0
2025-04-09 15:30:00,42.78,43.11,42.47,42.78,786816.0,42.4346,42.762,42.1271,42.4346,786816.0
2025-04-10 09:30:00,41.41,41.7,39.8,39.81,146340.0,41.0757,41.3634,39.4787,39.4886,146340.0
2025-04-10 10:00:00,39.82,40.34,39.52,40.13,112236.0,39.4985,40.0143,39.201,39.806,112236.0
2025-04-10 10:30:00,40.11,40.51,39.72,39.76,63657.0,39.7862,40.183,39.3993,39.439,63657.0
2025-04-10 11:00:00,39.74,40.15,39.51,39.52,67366.0,39.4192,39.8259,39.191,39.201,67366.0
2025-04-10 11:30:00,39.55,39.65,39.24,39.49,98081.0,39.2307,39.3299,38.9232,39.1712,98081.0
2025-04-10 12:00:00,39.49,39.71,38.56,38.79,88748.0,39.1712,39.3894,38.2487,38.4769,88748.0
2025-04-10 12:30:00,38.71,39.34,38.7,39.18,110544.0,38.3975,39.0224,38.3876,38.8637,110544.0
2025-04-10 13:00:00,39.14,39.56,38.46,39.16,204085.0,38.824,39.2406,38.1495,38.8439,204085.0
2025-04-10 13:30:00,39.11,40.17,38.96,40.01,201495.0,38.7943,39.8457,38.6455,39.687,201495.0
2025-04-10 14:00:00,39.96,40.35,39.29,39.82,230492.0,39.6374,40.0243,38.9728,39.4985,230492.0
2025-04-10 14:30:00,39.82,40.03,39.1,39.31,192603.0,39.4985,39.7068,38.7844,38.9927,192603.0
2025-04-10 15:00:00,39.29,39.65,38.93,38.93,115828.0,38.9728,39.3299,38.6157,38.6157,115828.0
2025-04-10 15:30:00,38.94,39.61,38.71,39.57,319735.0,38.6256,39.2902,38.3975,39.2506,319735.0
2025-04-11 09:30:00,39.22,39.64,38.33,39.07,57477.0,38.9034,39.32,38.0206,38.7546,57477.0
2025-04-11 10:00:00,38.76,39.0,38.01,38.09,83318.0,38.4471,38.6852,37.7032,37.7825,83318.0
2025-04-11 10:30:00,38.05,38.76,38.01,38.22,160674.0,37.7428,38.4471,37.7032,37.9115,160674.0
2025-04-11 11:00:00,38.24,38.63,37.94,38.21,61785.0,37.9313,38.3181,37.6337,37.9015,61785.0
2025-04-11 11:30:00,38.18,38.58,38.1,38.58,49994.0,37.8718,38.2685,37.7924,38.2685,49994.0
2025-04-11 12:00:00,38.61,38.61,38.24,38.41,37572.0,38.2983,38.2983,37.9313,38.0999,37572.0
2025-04-11 12:30:00,38.42,39.0,38.42,38.91,38598.0,38.1098,38.6852,38.1098,38.5959,38598.0
2025-04-11 13:00:00,38.91,39.21,38.73,38.76,63746.0,38.5959,38.8935,38.4173,38.4471,63746.0
2025-04-11 13:30:00,38.81,39.87,38.73,39.67,59453.0,38.4967,39.5481,38.4173,39.3497,59453.0
2025-04-11 14:00:00,39.75,39.76,39.13,39.28,37049.0,39.4291,39.439,38.8141,38.9629,37049.0
2025-04-11 14:30:00,39.29,39.4,39.06,39.07,42338.0,38.9728,39.0819,38.7447,38.7546,42338.0
2025-04-11 15:00:00,39.08,39.6,39.08,39.54,61192.0,38.7645,39.2803,38.7645,39.2208,61192.0
2025-04-11 15:30:00,39.52,39.67,39.31,39.59,279961.0,39.201,39.3497,38.9927,39.2704,279961.0
2025-04-14 09:30:00,40.55,40.69,39.73,40.02,51933.0,40.2226,40.3615,39.4093,39.6969,51933.0
2025-04-14 10:00:00,40.06,40.27,39.58,39.84,79529.0,39.7366,39.9449,39.2605,39.5184,79529.0
2025-04-14 10:30:00,39.83,40.03,39.56,39.98,115224.0,39.5085,39.7068,39.2406,39.6572,115224.0
2025-04-14 11:00:00,39.93,39.99,39.4,39.44,74345.0,39.6077,39.6672,39.0819,39.1216,74345.0
2025-04-14 11:30:00,39.39,39.63,39.04,39.13,53430.0,39.072,39.3101,38.7248,38.8141,53430.0
2025-04-14 12:00:00,39.08,39.52,39.05,39.35,57548.0,38.7645,39.201,38.7348,39.0323,57548.0
2025-04-14 12:30:00,39.33,39.75,39.32,39.56,32626.0,39.0125,39.4291,39.0026,39.2406,32626.0
2025-04-14 13:00:00,39.55,40.08,39.55,39.76,123552.0,39.2307,39.7564,39.2307,39.439,123552.0
2025-04-14 13:30:00,39.77,40.01,39.72,39.9,148265.0,39.4489,39.687,39.3993,39.5779,148265.0
2025-04-14 14:00:00,39.91,40.02,39.83,39.94,81707.0,39.5878,39.6969,39.5085,39.6176,81707.0
2025-04-14 14:30:00,39.93,40.2,39.88,40.0,85539.0,39.6077,39.8755,39.5581,39.6771,85539.0
2025-04-14 15:00:00,40.0,40.2,39.96,40.05,185775.0,39.6771,39.8755,39.6374,39.7267,185775.0
2025-04-14 15:30:00,40.05,40.27,39.96,40.03,241914.0,39.7267,39.9449,39.6374,39.7068,241914.0
2025-04-15 09:30:00,40.32,41.52,40.03,41.15,38049.0,39.9945,41.1848,39.7068,40.8178,38049.0
2025-04-15 10:00:00,41.1,41.53,40.91,40.92,23099.0,40.7682,41.1947,40.5797,40.5897,23099.0
2025-04-15 10:30:00,40.95,41.33,40.95,41.2,64062.0,40.6194,40.9963,40.6194,40.8674,64062.0
2025-04-15 11:00:00,41.2,41.33,41.14,41.19,38039.0,40.8674,40.9963,40.8079,40.8575,38039.0
2025-04-15 11:30:00,41.19,41.41,41.12,41.29,26694.0,40.8575,41.0757,40.788,40.9567,26694.0
2025-04-15 12:00:00,41.31,41.42,41.18,41.34,23913.0,40.9765,41.0856,40.8476,41.0063,23913.0
2025-04-15 12:30:00,41.36,41.44,41.14,41.18,20430.0,41.0261,41.1055,40.8079,40.8476,20430.0
2025-04-15 13:00:00,41.2,41.28,41.02,41.08,14847.0,40.8674,40.9468,40.6889,40.7484,14847.0
2025-04-15 13:30:00,41.08,41.23,40.92,41.05,18275.0,40.7484,40.8972,40.5897,40.7186,18275.0
2025-04-15 14:00:00,41.05,41.07,40.88,40.95,25638.0,40.7186,40.7384,40.55,40.6194,25638.0
2025-04-15 14:30:00,40.96,41.24,40.95,41.19,40661.0,40.6293,40.9071,40.6194,40.8575,40661.0
2025-04-15 15:00:00,41.16,41.22,41.02,41.05,87322.0,40.8277,40.8872,40.6889,40.7186,87322.0
2025-04-15 15:30:00,41.07,41.12,40.86,40.92,258778.0,40.7384,40.788,40.5301,40.5897,258778.0
2025-04-16 09:30:00,40.43,41.24,40.43,40.82,95152.0,40.1036,40.9071,40.1036,40.4905,95152.0
2025-04-16 10:00:00,40.81,41.0,40.48,40.7,50567.0,40.4805,40.669,40.1532,40.3714,50567.0
2025-04-16 10:30:00,40.66,40.78,40.32,40.38,137119.0,40.3318,40.4508,39.9945,40.054,137119.0
2025-04-16 11:00:00,40.41,41.02,40.39,40.91,38803.0,40.0838,40.6889,40.0639,40.5797,38803.0
2025-04-16 11:30:00,40.88,40.97,40.76,40.79,42106.0,40.55,40.6393,40.431,40.4607,42106.0
2025-04-16 12:00:00,40.82,40.93,40.69,40.81,39355.0,40.4905,40.5996,40.3615,40.4805,39355.0
2025-04-16 12:30:00,40.81,40.88,40.68,40.78,19024.0,40.4805,40.55,40.3516,40.4508,19024.0
2025-04-16 13:00:00,40.81,40.97,40.74,40.87,25581.0,40.4805,40.6393,40.4111,40.5401,25581.0
2025-04-16 13:30:00,40.82,40.83,40.13,40.16,55852.0,40.4905,40.5004,39.806,39.8358,55852.0
2025-04-16 14:00:00,40.16,40.5,40.16,40.38,116553.0,39.8358,40.173,39.8358,40.054,116553.0
2025-04-16 14:30:00,40.35,40.46,40.1,40.16,128482.0,40.0243,40.1334,39.7763,39.8358,128482.0
2025-04-16 15:00:00,40.17,40.29,39.89,40.03,162552.0,39.8457,39.9647,39.568,39.7068,162552.0
2025-04-16 15:30:00,40.05,40.63,40.05,40.55,412164.0,39.7267,40.302,39.7267,40.2226,412164.0
2025-04-17 09:30:00,41.1,41.58,40.5,41.56,251517.0,40.7682,41.2443,40.173,41.2245,251517.0
2025-04-17 10:00:00,41.58,41.72,41.27,41.34,82838.0,41.2443,41.3832,40.9368,41.0063,82838.0
2025-04-17 10:30:00,41.36,41.54,41.01,41.07,107571.0,41.0261,41.2047,40.6789,40.7384,107571.0
2025-04-17 11:00:00,41.06,41.38,40.95,41.01,42544.0,40.7285,41.0459,40.6194,40.6789,42544.0
2025-04-17 11:30:00,41.03,41.14,40.94,40.96,103071.0,40.6988,40.8079,40.6095,40.6293,103071.0
2025-04-17 12:00:00,40.99,41.3,40.92,41.21,95272.0,40.6591,40.9666,40.5897,40.8773,95272.0
2025-04-17 12:30:00,41.2,41.58,41.15,41.53,86018.0,40.8674,41.2443,40.8178,41.1947,86018.0
2025-04-17 13:00:00,41.55,41.64,41.3,41.33,79675.0,41.2146,41.3038,40.9666,40.9963,79675.0
2025-04-17 13:30:00,41.33,41.72,41.33,41.65,102570.0,40.9963,41.3832,40.9963,41.3138,102570.0
2025-04-17 14:00:00,41.66,41.71,41.36,41.47,61619.0,41.3237,41.3733,41.0261,41.1352,61619.0
2025-04-17 14:30:00,41.48,41.68,41.42,41.46,66245.0,41.1451,41.3435,41.0856,41.1253,66245.0
2025-04-17 15:00:00,41.46,41.54,41.19,41.23,90987.0,41.1253,41.2047,40.8575,40.8972,90987.0
2025-04-17 15:30:00,41.21,41.48,41.09,41.28,628183.0,40.8773,41.1451,40.7583,40.9468,628183.0
2025-04-21 09:30:00,40.96,40.96,40.54,40.57,134468.0,40.6293,40.6293,40.2127,40.2425,134468.0
2025-04-21 10:00:00,40.52,40.62,40.11,40.11,51007.0,40.1929,40.2921,39.7862,39.7862,51007.0
2025-04-21 10:30:00,40.11,40.11,39.83,39.85,72008.0,39.7862,39.7862,39.5085,39.5283,72008.0
2025-04-21 11:00:00,39.85,40.22,39.85,40.04,28912.0,39.5283,39.8953,39.5283,39.7168,28912.0
2025-04-21 11:30:00,40.06,40.08,39.79,39.79,15552.0,39.7366,39.7564,39.4688,39.4688,15552.0
2025-04-21 12:00:00,39.8,40.12,39.74,40.05,18947.0,39.4787,39.7961,39.4192,39.7267,18947.0
2025-04-21 12:30:00,40.08,40.16,39.87,39.88,20312.0,39.7564,39.8358,39.5481,39.5581,20312.0
2025-04-21 13:00:00,39.86,40.0,39.76,39.84,21612.0,39.5382,39.6771,39.439,39.5184,21612.0
2025-04-21 13:30:00,39.87,39.97,39.55,39.57,32425.0,39.5481,39.6473,39.2307,39.2506,32425.0
2025-04-21 14:00:00,39.57,39.78,39.54,39.73,23828.0,39.2506,39.4589,39.2208,39.4093,23828.0
2025-04-21 14:30:00,39.74,39.81,39.59,39.65,40240.0,39.4192,39.4886,39.2704,39.3299,40240.0
2025-04-21 15:00:00,39.66,39.99,39.65,39.86,58949.0,39.3398,39.6672,39.3299,39.5382,58949.0
2025-04-21 15:30:00,39.87,40.2,39.82,40.13,253711.0,39.5481,39.8755,39.4985,39.806,253711.0
2025-04-22 09:30:00,40.52,41.2,40.52,40.91,31818.0,40.1929,40.8674,40.1929,40.5797,31818.0
2025-04-22 10:00:00,40.9,40.94,40.43,40.45,26544.0,40.5698,40.6095,40.1036,40.1235,26544.0
2025-04-22 10:30:00,40.45,40.71,40.37,40.5,35827.0,40.1235,40.3814,40.0441,40.173,35827.0
2025-04-22 11:00:00,40.54,41.13,40.53,40.91,38851.0,40.2127,40.798,40.2028,40.5797,38851.0
2025-04-22 11:30:00,40.94,40.94,40.57,40.91,25373.0,40.6095,40.6095,40.2425,40.5797,25373.0
2025-04-22 12:00:00,41.12,41.37,41.05,41.32,15109.0,40.788,41.036,40.7186,40.9864,15109.0
2025-04-22 12:30:00,41.3,41.33,41.03,41.05,22328.0,40.9666,40.9963,40.6988,40.7186,22328.0
2025-04-22 13:00:00,41.05,41.23,40.75,40.83,32100.0,40.7186,40.8972,40.421,40.5004,32100.0
2025-04-22 13:30:00,40.83,40.93,40.73,40.77,29622.0,40.5004,40.5996,40.4012,40.4409,29622.0
2025-04-22 14:00:00,40.76,41.16,40.76,41.13,23980.0,40.431,40.8277,40.431,40.798,23980.0
2025-04-22 14:30:00,41.17,41.33,41.16,41.33,39258.0,40.8376,40.9963,40.8277,40.9963,39258.0
2025-04-22 15:00:00,41.33,41.35,41.17,41.2,53734.0,40.9963,41.0162,40.8376,40.8674,53734.0
2025-04-22 15:30:00,41.19,41.6,41.19,41.56,229819.0,40.8575,41.2642,40.8575,41.2245,229819.0
2025-04-23 09:30:00,43.19,44.77,42.75,43.89,133758.0,42.8413,44.4086,42.4049,43.5357,133758.0
2025-04-23 10:00:00,43.99,44.26,43.45,43.7,54223.0,43.6349,43.9027,43.0992,43.3472,54223.0
2025-04-23 10:30:00,43.62,43.92,43.41,43.47,98853.0,43.2679,43.5654,43.0596,43.1191,98853.0
2025-04-23 11:00:00,43.48,43.69,43.18,43.27,37505.0,43.129,43.3373,42.8314,42.9207,37505.0
2025-04-23 11:30:00,43.32,43.4,42.97,43.09,52653.0,42.9703,43.0496,42.6231,42.7421,52653.0
2025-04-23 12:00:00,43.05,43.09,42.81,42.98,22331.0,42.7025,42.7421,42.4644,42.633,22331.0
2025-04-23 12:30:00,43.01,43.13,42.88,43.0,34948.0,42.6628,42.7818,42.5338,42.6529,34948.0
2025-04-23 13:00:00,43.02,43.15,42.71,42.93,38620.0,42.6727,42.8017,42.3652,42.5834,38620.0
2025-04-23 13:30:00,42.98,43.0,42.7,42.86,20368.0,42.633,42.6529,42.3553,42.514,20368.0
2025-04-23 14:00:00,42.86,42.93,42.66,42.66,22600.0,42.514,42.5834,42.3156,42.3156,22600.0
2025-04-23 14:30:00,42.69,42.78,42.44,42.58,18258.0,42.3454,42.4346,42.0974,42.2363,18258.0
2025-04-23 15:00:00,42.57,42.63,42.2,42.3,23606.0,42.2263,42.2859,41.8593,41.9585,23606.0
2025-04-23 15:30:00,42.3,42.56,42.25,42.45,193829.0,41.9585,42.2164,41.9089,42.1073,193829.0
2025-04-24 09:30:00,42.26,42.68,42.05,42.61,29883.0,41.9188,42.3355,41.7105,42.266,29883.0
2025-04-24 10:00:00,42.58,42.75,42.39,42.75,30161.0,42.2363,42.4049,42.0478,42.4049,30161.0
2025-04-24 10:30:00,42.71,42.71,42.39,42.48,44355.0,42.3652,42.3652,42.0478,42.1371,44355.0
2025-04-24 11:00:00,42.48,42.58,42.45,42.54,27961.0,42.1371,42.2363,42.1073,42.1966,27961.0
2025-04-24 11:30:00,42.5,42.62,42.38,42.54,19097.0,42.1569,42.2759,42.0379,42.1966,19097.0
2025-04-24 12:00:00,42.59,42.82,42.56,42.72,33045.0,42.2462,42.4743,42.2164,42.3751,33045.0
2025-04-24 12:30:00,42.72,43.09,42.71,43.01,14285.0,42.3751,42.7421,42.3652,42.6628,14285.0
2025-04-24 13:00:00,43.0,43.13,42.92,43.09,20108.0,42.6529,42.7818,42.5735,42.7421,20108.0
2025-04-24 13:30:00,43.13,43.16,42.93,43.07,21568.0,42.7818,42.8116,42.5834,42.7223,21568.0
2025-04-24 14:00:00,43.1,43.3,43.03,43.11,28839.0,42.7521,42.9504,42.6826,42.762,28839.0
2025-04-24 14:30:00,43.13,43.39,43.13,43.34,67866.0,42.7818,43.0397,42.7818,42.9901,67866.0
2025-04-24 15:00:00,43.3,43.4,43.22,43.26,51849.0,42.9504,43.0496,42.8711,42.9108,51849.0
2025-04-24 15:30:00,43.26,43.41,43.15,43.33,171329.0,42.9108,43.0596,42.8017,42.9802,171329.0
2025-04-25 09:30:00,42.81,43.41,42.81,43.15,11929.0,42.4644,43.0596,42.4644,42.8017,11929.0
2025-04-25 10:00:00,43.27,43.62,43.1,43.23,25365.0,42.9207,43.2679,42.7521,42.881,25365.0
2025-04-25 10:30:00,43.19,43.46,43.11,43.4,17133.0,42.8413,43.1092,42.762,43.0496,17133.0
2025-04-25 11:00:00,43.37,43.37,43.14,43.14,20079.0,43.0199,43.0199,42.7917,42.7917,20079.0
2025-04-25 11:30:00,43.14,43.24,43.12,43.21,12884.0,42.7917,42.8909,42.7719,42.8612,12884.0
2025-04-25 12:00:00,43.19,43.42,43.18,43.35,14416.0,42.8413,43.0695,42.8314,43.0,14416.0
2025-04-25 12:30:00,43.31,43.35,43.22,43.29,30138.0,42.9604,43.0,42.8711,42.9405,30138.0
2025-04-25 13:00:00,43.31,43.51,43.28,43.46,44143.0,42.9604,43.1587,42.9306,43.1092,44143.0
2025-04-25 13:30:00,43.45,43.54,42.8,42.95,35647.0,43.0992,43.1885,42.4545,42.6033,35647.0
2025-04-25 14:00:00,42.97,43.13,42.95,43.12,19349.0,42.6231,42.7818,42.6033,42.7719,19349.0
2025-04-25 14:30:00,43.14,43.25,43.04,43.17,25149.0,42.7917,42.9008,42.6925,42.8215,25149.0
2025-04-25 15:00:00,43.16,43.23,43.01,43.11,33052.0,42.8116,42.881,42.6628,42.762,33052.0
2025-04-25 15:30:00,43.09,43.14,42.9,43.06,188406.0,42.7421,42.7917,42.5537,42.7124,188406.0
2025-04-28 09:30:00,43.18,43.84,43.18,43.48,42481.0,42.8314,43.4861,42.8314,43.129,42481.0
2025-04-28 10:00:00,43.44,43.68,43.44,43.58,25659.0,43.0893,43.3274,43.0893,43.2282,25659.0
2025-04-28 10:30:00,43.62,43.62,43.33,43.36,13285.0,43.2679,43.2679,42.9802,43.01,13285.0
2025-04-28 11:00:00,43.37,43.43,42.98,42.98,12423.0,43.0199,43.0794,42.633,42.633,12423.0
2025-04-28 11:30:00,42.99,43.23,42.99,43.22,9073.0,42.6429,42.881,42.6429,42.8711,9073.0
2025-04-28 12:00:00,43.17,43.17,42.88,42.91,29773.0,42.8215,42.8215,42.5338,42.5636,29773.0
2025-04-28 12:30:00,42.94,43.15,42.94,42.99,11451.0,42.5934,42.8017,42.5934,42.6429,11451.0
2025-04-28 13:00:00,42.94,43.08,42.87,42.9,9209.0,42.5934,42.7322,42.5239,42.5537,9209.0
2025-04-28 13:30:00,42.93,43.11,42.91,43.11,12669.0,42.5834,42.762,42.5636,42.762,12669.0
2025-04-28 14:00:00,43.11,43.3,43.08,43.23,20353.0,42.762,42.9504,42.7322,42.881,20353.0
2025-04-28 14:30:00,43.23,43.36,43.23,43.3,17860.0,42.881,43.01,42.881,42.9504,17860.0
2025-04-28 15:00:00,43.3,43.42,43.27,43.39,39863.0,42.9504,43.0695,42.9207,43.0397,39863.0
2025-04-28 15:30:00,43.39,43.58,43.24,43.51,151799.0,43.0397,43.2282,42.8909,43.1587,151799.0
2025-04-29 09:30:00,43.33,43.81,43.15,43.15,16379.0,42.9802,43.4563,42.8017,42.8017,16379.0
2025-04-29 10:00:00,43.11,43.26,42.71,42.71,9890.0,42.762,42.9108,42.3652,42.3652,9890.0
2025-04-29 10:30:00,42.71,43.35,42.71,43.34,13333.0,42.3652,43.0,42.3652,42.9901,13333.0
2025-04-29 11:00:00,43.34,43.64,43.25,43.59,39784.0,42.9901,43.2877,42.9008,43.2381,39784.0
2025-04-29 11:30:00,43.59,43.69,43.38,43.38,45439.0,43.2381,43.3373,43.0298,43.0298,45439.0
2025-04-29 12:00:00,43.43,43.77,43.42,43.69,21863.0,43.0794,43.4167,43.0695,43.3373,21863.0
2025-04-29 12:30:00,43.69,43.84,43.48,43.58,31611.0,43.3373,43.4861,43.129,43.2282,31611.0
2025-04-29 13:00:00,43.57,43.87,43.57,43.79,9567.0,43.2183,43.5158,43.2183,43.4365,9567.0
2025-04-29 13:30:00,43.8,44.12,43.74,44.0,24582.0,43.4464,43.7638,43.3869,43.6448,24582.0
2025-04-29 14:00:00,44.01,44.1,43.87,43.96,15138.0,43.6547,43.744,43.5158,43.6051,15138.0
2025-04-29 14:30:00,43.9,43.97,43.86,43.86,17579.0,43.5456,43.615,43.5059,43.5059,17579.0
2025-04-29 15:00:00,43.85,44.04,43.79,43.95,47957.0,43.496,43.6845,43.4365,43.5952,47957.0
2025-04-29 15:30:00,43.95,43.95,43.62,43.79,247959.0,43.5952,43.5952,43.2679,43.4365,247959.0
2025-04-30 09:30:00,42.55,43.01,42.21,42.23,20249.0,42.2065,42.6628,41.8692,41.8891,20249.0
2025-04-30 10:00:00,42.22,42.73,42.16,42.72,21960.0,41.8792,42.385,41.8196,42.3751,21960.0
2025-04-30 10:30:00,42.72,42.77,42.46,42.64,11120.0,42.3751,42.4247,42.1172,42.2958,11120.0
2025-04-30 11:00:00,42.55,43.0,42.55,42.87,14938.0,42.2065,42.6529,42.2065,42.5239,14938.0
2025-04-30 11:30:00,42.84,42.98,42.83,42.92,11862.0,42.4942,42.633,42.4842,42.5735,11862.0
2025-04-30 12:00:00,42.95,43.03,42.7,42.71,14849.0,42.6033,42.6826,42.3553,42.3652,14849.0
2025-04-30 12:30:00,42.69,42.9,42.63,42.87,11848.0,42.3454,42.5537,42.2859,42.5239,11848.0
2025-04-30 13:00:00,42.89,42.98,42.79,42.95,11413.0,42.5438,42.633,42.4446,42.6033,11413.0
2025-04-30 13:30:00,42.96,43.09,42.95,43.06,10930.0,42.6132,42.7421,42.6033,42.7124,10930.0
2025-04-30 14:00:00,43.01,43.29,42.91,42.93,31501.0,42.6628,42.9405,42.5636,42.5834,31501.0
2025-04-30 14:30:00,42.95,42.98,42.74,42.74,34726.0,42.6033,42.633,42.395,42.395,34726.0
2025-04-30 15:00:00,42.75,43.0,42.75,42.88,29745.0,42.4049,42.6529,42.4049,42.5338,29745.0
2025-04-30 15:30:00,42.88,43.36,42.78,43.3,179796.0,42.5338,43.01,42.4346,42.9504,179796.0
2025-05-01 09:30:00,43.46,44.21,43.12,43.92,67114.0,43.1092,43.8531,42.7719,43.5654,67114.0
2025-05-01 10:00:00,44.02,44.44,43.85,44.37,18047.0,43.6646,44.0812,43.496,44.0118,18047.0
2025-05-01 10:30:00,44.37,44.5,44.2,44.44,39715.0,44.0118,44.1408,43.8432,44.0812,39715.0
2025-05-01 11:00:00,44.45,44.74,44.37,44.68,47121.0,44.0912,44.3788,44.0118,44.3193,47121.0
2025-05-01 11:30:00,44.67,44.68,44.12,44.16,48387.0,44.3094,44.3193,43.7638,43.8035,48387.0
2025-05-01 12:00:00,44.17,44.28,44.11,44.23,19115.0,43.8134,43.9225,43.7539,43.8729,19115.0
2025-05-01 12:30:00,44.21,44.44,44.19,44.26,17980.0,43.8531,44.0812,43.8333,43.9027,17980.0
2025-05-01 13:00:00,44.26,44.48,44.26,44.39,20398.0,43.9027,44.1209,43.9027,44.0316,20398.0
2025-05-01 13:30:00,44.39,44.45,44.13,44.16,27300.0,44.0316,44.0912,43.7737,43.8035,27300.0
2025-05-01 14:00:00,44.22,44.35,44.19,44.26,25196.0,43.863,43.992,43.8333,43.9027,25196.0
2025-05-01 14:30:00,44.27,44.37,44.23,44.34,37270.0,43.9126,44.0118,43.8729,43.982,37270.0
2025-05-01 15:00:00,44.33,44.48,44.25,44.47,32226.0,43.9721,44.1209,43.8928,44.111,32226.0
2025-05-01 15:30:00,44.48,44.52,44.03,44.1,200352.0,44.1209,44.1606,43.6746,43.744,200352.0
2025-05-02 09:30:00,45.17,45.48,44.52,44.62,46097.0,44.8053,45.1128,44.1606,44.2598,46097.0
2025-05-02 10:00:00,44.62,45.04,44.55,45.02,20407.0,44.2598,44.6764,44.1904,44.6566,20407.0
2025-05-02 10:30:00,45.05,45.08,44.8,44.96,24504.0,44.6863,44.7161,44.4383,44.597,24504.0
2025-05-02 11:00:00,45.01,45.09,44.81,44.81,21838.0,44.6466,44.726,44.4483,44.4483,21838.0
2025-05-02 11:30:00,44.83,45.0,44.83,44.95,10715.0,44.4681,44.6367,44.4681,44.5871,10715.0
2025-05-02 12:00:00,44.95,45.29,44.95,45.16,27008.0,44.5871,44.9244,44.5871,44.7954,27008.0
2025-05-02 12:30:00,45.2,45.35,45.16,45.26,16909.0,44.8351,44.9839,44.7954,44.8946,16909.0
2025-05-02 13:00:00,45.23,45.34,45.12,45.23,11807.0,44.8649,44.974,44.7558,44.8649,11807.0
2025-05-02 13:30:00,45.28,45.37,45.25,45.28,9764.0,44.9145,45.0037,44.8847,44.9145,9764.0
2025-05-02 14:00:00,45.31,45.45,45.29,45.4,36336.0,44.9442,45.0831,44.9244,45.0335,36336.0
2025-05-02 14:30:00,45.4,45.48,45.27,45.4,30537.0,45.0335,45.1128,44.9045,45.0335,30537.0
2025-05-02 15:00:00,45.38,45.51,45.31,45.41,36379.0,45.0137,45.1426,44.9442,45.0434,36379.0
2025-05-02 15:30:00,45.41,45.48,45.15,45.37,117657.0,45.0434,45.1128,44.7855,45.0037,117657.0
2025-05-05 09:30:00,44.79,45.29,44.78,45.26,30113.0,44.4284,44.9244,44.4185,44.8946,30113.0
2025-05-05 10:00:00,45.34,45.59,45.17,45.57,26601.0,44.974,45.222,44.8053,45.2021,26601.0
2025-05-05 10:30:00,45.59,45.88,45.59,45.79,14996.0,45.222,45.5096,45.222,45.4203,14996.0
2025-05-05 11:00:00,45.82,45.86,45.71,45.75,18622.0,45.4501,45.4898,45.341,45.3807,18622.0
2025-05-05 11:30:00,45.79,45.97,45.69,45.9,18115.0,45.4203,45.5989,45.3212,45.5295,18115.0
2025-05-05 12:00:00,45.9,46.01,45.84,45.86,15617.0,45.5295,45.6386,45.4699,45.4898,15617.0
2025-05-05 12:30:00,45.88,45.93,45.84,45.93,11041.0,45.5096,45.5592,45.4699,45.5592,11041.0
2025-05-05 13:00:00,45.91,45.91,45.73,45.73,13420.0,45.5394,45.5394,45.3608,45.3608,13420.0
2025-05-05 13:30:00,45.74,45.99,45.71,45.88,23526.0,45.3707,45.6187,45.341,45.5096,23526.0
2025-05-05 14:00:00,45.88,46.02,45.87,45.87,15302.0,45.5096,45.6485,45.4997,45.4997,15302.0
2025-05-05 14:30:00,45.89,45.9,45.73,45.77,21229.0,45.5195,45.5295,45.3608,45.4005,21229.0
2025-05-05 15:00:00,45.74,45.79,45.47,45.58,46498.0,45.3707,45.4203,45.1029,45.212,46498.0
2025-05-05 15:30:00,45.57,45.58,45.21,45.27,86519.0,45.2021,45.212,44.845,44.9045,86519.0
2025-05-06 09:30:00,44.51,44.83,44.41,44.66,41819.0,44.1507,44.4681,44.0515,44.2995,41819.0
2025-05-06 10:00:00,44.64,45.1,44.64,45.05,22082.0,44.2796,44.7359,44.2796,44.6863,22082.0
2025-05-06 10:30:00,45.07,45.21,45.02,45.17,17860.0,44.7062,44.845,44.6566,44.8053,17860.0
2025-05-06 11:00:00,45.12,45.3,45.09,45.27,13941.0,44.7558,44.9343,44.726,44.9045,13941.0
2025-05-06 11:30:00,45.29,45.34,45.06,45.07,16763.0,44.9244,44.974,44.6962,44.7062,16763.0
2025-05-06 12:00:00,45.06,45.35,45.03,45.06,29372.0,44.6962,44.9839,44.6665,44.6962,29372.0
2025-05-06 12:30:00,45.11,45.16,44.88,44.9,14974.0,44.7458,44.7954,44.5177,44.5375,14974.0
2025-05-06 13:00:00,44.91,45.15,44.91,45.05,41554.0,44.5474,44.7855,44.5474,44.6863,41554.0
2025-05-06 13:30:00,45.05,45.07,44.88,44.94,31332.0,44.6863,44.7062,44.5177,44.5772,31332.0
2025-05-06 14:00:00,44.94,45.17,44.9,45.16,31259.0,44.5772,44.8053,44.5375,44.7954,31259.0
2025-05-06 14:30:00,45.18,45.24,45.07,45.18,30578.0,44.8153,44.8748,44.7062,44.8153,30578.0
2025-05-06 15:00:00,45.17,45.22,44.97,45.02,72003.0,44.8053,44.8549,44.607,44.6566,72003.0
2025-05-06 15:30:00,45.0,45.08,44.6,44.64,153972.0,44.6367,44.7161,44.24,44.2796,153972.0
2025-05-07 09:30:00,45.12,45.43,44.86,45.18,15370.0,44.7558,45.0632,44.4979,44.8153,15370.0
2025-05-07 10:00:00,45.13,45.18,44.97,45.13,15012.0,44.7657,44.8153,44.607,44.7657,15012.0
2025-05-07 10:30:00,45.13,45.14,44.99,45.09,12244.0,44.7657,44.7756,44.6268,44.726,12244.0
2025-05-07 11:00:00,45.11,45.21,44.99,45.17,10328.0,44.7458,44.845,44.6268,44.8053,10328.0
2025-05-07 11:30:00,45.16,45.22,45.01,45.15,7862.0,44.7954,44.8549,44.6466,44.7855,7862.0
2025-05-07 12:00:00,45.15,45.18,44.99,44.99,12487.0,44.7855,44.8153,44.6268,44.6268,12487.0
2025-05-07 12:30:00,44.99,45.26,44.99,45.12,51507.0,44.6268,44.8946,44.6268,44.7558,51507.0
2025-05-07 13:00:00,45.08,45.12,44.99,44.99,9337.0,44.7161,44.7558,44.6268,44.6268,9337.0
2025-05-07 13:30:00,44.99,45.0,44.77,44.82,14538.0,44.6268,44.6367,44.4086,44.4582,14538.0
2025-05-07 14:00:00,44.87,44.88,44.41,44.68,19562.0,44.5078,44.5177,44.0515,44.3193,19562.0
2025-05-07 14:30:00,44.63,45.19,44.62,45.07,89679.0,44.2697,44.8252,44.2598,44.7062,89679.0
2025-05-07 15:00:00,45.07,45.07,44.76,44.8,55074.0,44.7062,44.7062,44.3987,44.4383,55074.0
2025-05-07 15:30:00,44.79,45.24,44.69,44.94,153711.0,44.4284,44.8748,44.3292,44.5772,153711.0
2025-05-08 09:30:00,45.65,45.9,45.22,45.84,18823.0,45.2815,45.5295,44.8549,45.4699,18823.0
2025-05-08 10:00:00,45.8,45.99,45.59,45.84,25306.0,45.4303,45.6187,45.222,45.4699,25306.0
2025-05-08 10:30:00,45.88,46.09,45.56,45.65,20801.0,45.5096,45.7179,45.1922,45.2815,20801.0
2025-05-08 11:00:00,45.67,46.37,45.61,46.3,28857.0,45.3013,45.9957,45.2418,45.9262,28857.0
2025-05-08 11:30:00,46.24,46.73,46.16,46.51,25317.0,45.8667,46.3528,45.7874,46.1345,25317.0
2025-05-08 12:00:00,46.54,46.61,46.41,46.42,13376.0,46.1643,46.2337,46.0353,46.0453,13376.0
2025-05-08 12:30:00,46.43,46.72,46.43,46.66,9401.0,46.0552,46.3428,46.0552,46.2833,9401.0
2025-05-08 13:00:00,46.64,46.67,46.54,46.63,20016.0,46.2635,46.2932,46.1643,46.2536,20016.0
2025-05-08 13:30:00,46.63,46.69,46.54,46.59,36419.0,46.2536,46.3131,46.1643,46.2139,36419.0
2025-05-08 14:00:00,46.58,46.73,46.51,46.68,27647.0,46.204,46.3528,46.1345,46.3032,27647.0
2025-05-08 14:30:00,46.69,46.76,46.59,46.6,25262.0,46.3131,46.3825,46.2139,46.2238,25262.0
2025-05-08 15:00:00,46.58,46.7,46.44,46.66,31498.0,46.204,46.323,46.0651,46.2833,31498.0
2025-05-08 15:30:00,46.68,46.73,46.34,46.41,131905.0,46.3032,46.3528,45.9659,46.0353,131905.0
2025-05-09 09:30:00,46.58,46.69,46.15,46.35,33076.0,46.204,46.3131,45.7774,45.9758,33076.0
2025-05-09 10:00:00,46.32,46.39,45.93,46.0,26716.0,45.9461,46.0155,45.5592,45.6286,26716.0
2025-05-09 10:30:00,46.0,46.18,45.9,46.12,22260.0,45.6286,45.8072,45.5295,45.7477,22260.0
2025-05-09 11:00:00,46.15,46.24,46.06,46.19,20260.0,45.7774,45.8667,45.6882,45.8171,20260.0
2025-05-09 11:30:00,46.18,46.18,46.0,46.09,17802.0,45.8072,45.8072,45.6286,45.7179,17802.0
2025-05-09 12:00:00,46.07,46.07,45.83,45.87,15785.0,45.6981,45.6981,45.46,45.4997,15785.0
2025-05-09 12:30:00,45.91,45.93,45.82,45.86,11636.0,45.5394,45.5592,45.4501,45.4898,11636.0
2025-05-09 13:00:00,45.87,46.02,45.8,45.98,17306.0,45.4997,45.6485,45.4303,45.6088,17306.0
2025-05-09 13:30:00,46.01,46.11,45.96,46.08,29725.0,45.6386,45.7378,45.589,45.708,29725.0
2025-05-09 14:00:00,46.05,46.08,45.94,45.96,25316.0,45.6782,45.708,45.5691,45.589,25316.0
2025-05-09 14:30:00,45.95,46.11,45.94,46.07,31921.0,45.5791,45.7378,45.5691,45.6981,31921.0
2025-05-09 15:00:00,46.08,46.2,46.07,46.14,36220.0,45.708,45.827,45.6981,45.7675,36220.0
2025-05-09 15:30:00,46.14,46.2,46.02,46.04,91890.0,45.7675,45.827,45.6485,45.6683,91890.0
2025-05-12 09:30:00,49.02,49.87,48.58,49.45,105222.0,48.6243,49.4674,48.1878,49.0508,105222.0
2025-05-12 10:00:00,49.45,49.64,49.11,49.12,24244.0,49.0508,49.2393,48.7135,48.7235,24244.0
2025-05-12 10:30:00,49.12,49.43,49.05,49.15,23351.0,48.7235,49.031,48.654,48.7532,23351.0
2025-05-12 11:00:00,49.1,49.18,48.86,48.97,17521.0,48.7036,48.783,48.4656,48.5747,17521.0
2025-05-12 11:30:00,48.97,49.04,48.76,48.82,44684.0,48.5747,48.6441,48.3664,48.4259,44684.0
2025-05-12 12:00:00,48.8,48.95,48.75,48.78,34919.0,48.406,48.5548,48.3564,48.3862,34919.0
2025-05-12 12:30:00,48.74,49.21,48.74,49.21,35470.0,48.3465,48.8127,48.3465,48.8127,35470.0
2025-05-12 13:00:00,49.19,49.5,49.13,49.4,27830.0,48.7929,49.1004,48.7334,49.0012,27830.0
2025-05-12 13:30:00,49.43,49.46,49.28,49.45,18782.0,49.031,49.0607,48.8822,49.0508,18782.0
2025-05-12 14:00:00,49.41,49.45,49.21,49.28,25332.0,49.0111,49.0508,48.8127,48.8822,25332.0
2025-05-12 14:30:00,49.27,49.47,49.26,49.35,28789.0,48.8723,49.0706,48.8623,48.9516,28789.0
2025-05-12 15:00:00,49.3,49.42,49.19,49.2,98041.0,48.902,49.021,48.7929,48.8028,98041.0
2025-05-12 15:30:00,49.22,49.42,49.15,49.37,287839.0,48.8227,49.021,48.7532,48.9714,287839.0
2025-05-13 09:30:00,49.68,49.83,49.42,49.69,54185.0,49.2789,49.4277,49.021,49.2889,54185.0
2025-05-13 10:00:00,49.78,50.05,49.7,49.77,36963.0,49.3781,49.646,49.2988,49.3682,36963.0
2025-05-13 10:30:00,49.71,49.86,49.65,49.86,33839.0,49.3087,49.4575,49.2492,49.4575,33839.0
2025-05-13 11:00:00,49.8,50.05,49.7,49.97,26624.0,49.398,49.646,49.2988,49.5666,26624.0
2025-05-13 11:30:00,49.91,50.05,49.81,49.82,28289.0,49.5071,49.646,49.4079,49.4178,28289.0
2025-05-13 12:00:00,49.82,49.82,49.49,49.55,18956.0,49.4178,49.4178,49.0905,49.15,18956.0
2025-05-13 12:30:00,49.53,49.62,49.41,49.41,13234.0,49.1302,49.2194,49.0111,49.0111,13234.0
2025-05-13 13:00:00,49.42,49.55,49.34,49.54,12960.0,49.021,49.15,48.9417,49.1401,12960.0
2025-05-13 13:30:00,49.51,49.63,49.43,49.43,12691.0,49.1103,49.2293,49.031,49.031,12691.0
2025-05-13 14:00:00,49.43,49.63,49.4,49.59,16544.0,49.031,49.2293,49.0012,49.1897,16544.0
2025-05-13 14:30:00,49.57,49.65,49.46,49.62,19716.0,49.1698,49.2492,49.0607,49.2194,19716.0
2025-05-13 15:00:00,49.62,49.73,49.55,49.59,32762.0,49.2194,49.3285,49.15,49.1897,32762.0
2025-05-13 15:30:00,49.58,49.68,49.44,49.55,119383.0,49.1797,49.2789,49.0409,49.15,119383.0
2025-05-14 09:30:00,49.32,49.66,49.22,49.5,21598.0,48.9218,49.2591,48.8227,49.1004,21598.0
2025-05-14 10:00:00,49.43,49.64,49.36,49.49,118763.0,49.031,49.2393,48.9615,49.0905,118763.0
2025-05-14 10:30:00,49.51,49.63,49.47,49.55,6232.0,49.1103,49.2293,49.0706,49.15,6232.0
2025-05-14 11:00:00,49.52,49.75,49.28,49.75,19062.0,49.1202,49.3484,48.8822,49.3484,19062.0
2025-05-14 11:30:00,49.76,49.89,49.69,49.74,22550.0,49.3583,49.4872,49.2889,49.3385,22550.0
2025-05-14 12:00:00,49.76,49.95,49.71,49.74,32074.0,49.3583,49.5468,49.3087,49.3385,32074.0
2025-05-14 12:30:00,49.78,49.85,49.4,49.46,48569.0,49.3781,49.4476,49.0012,49.0607,48569.0
2025-05-14 13:00:00,49.43,49.52,49.27,49.44,15755.0,49.031,49.1202,48.8723,49.0409,15755.0
2025-05-14 13:30:00,49.47,49.66,49.41,49.66,22390.0,49.0706,49.2591,49.0111,49.2591,22390.0
2025-05-14 14:00:00,49.68,49.73,49.57,49.57,31953.0,49.2789,49.3285,49.1698,49.1698,31953.0
2025-05-14 14:30:00,49.58,49.72,49.58,49.67,14521.0,49.1797,49.3186,49.1797,49.269,14521.0
2025-05-14 15:00:00,49.66,49.73,49.58,49.7,47699.0,49.2591,49.3285,49.1797,49.2988,47699.0
2025-05-14 15:30:00,49.68,49.81,49.52,49.55,133290.0,49.2789,49.4079,49.1202,49.15,133290.0
2025-05-15 09:30:00,49.25,49.63,49.25,49.34,86053.0,48.8524,49.2293,48.8524,48.9417,86053.0
2025-05-15 10:00:00,49.39,49.45,49.12,49.15,20942.0,48.9913,49.0508,48.7235,48.7532,20942.0
2025-05-15 10:30:00,49.13,49.22,48.96,49.22,25385.0,48.7334,48.8227,48.5648,48.8227,25385.0
2025-05-15 11:00:00,49.26,49.39,49.2,49.25,22124.0,48.8623,48.9913,48.8028,48.8524,22124.0
2025-05-15 11:30:00,49.25,49.33,49.17,49.3,16692.0,48.8524,48.9318,48.7731,48.902,16692.0
2025-05-15 12:00:00,49.33,49.4,49.14,49.18,20692.0,48.9318,49.0012,48.7433,48.783,20692.0
2025-05-15 12:30:00,49.2,49.3,49.15,49.25,8984.0,48.8028,48.902,48.7532,48.8524,8984.0
2025-05-15 13:00:00,49.23,49.24,49.14,49.24,11828.0,48.8326,48.8425,48.7433,48.8425,11828.0
2025-05-15 13:30:00,49.22,49.25,49.16,49.19,10510.0,48.8227,48.8524,48.7631,48.7929,10510.0
2025-05-15 14:00:00,49.18,49.32,49.16,49.27,14931.0,48.783,48.9218,48.7631,48.8723,14931.0
2025-05-15 14:30:00,49.3,49.38,49.26,49.37,19602.0,48.902,48.9814,48.8623,48.9714,19602.0
2025-05-15 15:00:00,49.37,49.47,49.34,49.44,31218.0,48.9714,49.0706,48.9417,49.0409,31218.0
2025-05-15 15:30:00,49.45,49.52,49.2,49.33,113937.0,49.0508,49.1202,48.8028,48.9318,113937.0
2025-05-16 09:30:00,49.2,49.36,48.86,49.26,56193.0,48.8028,48.9615,48.4656,48.8623,56193.0
2025-05-16 10:00:00,49.13,49.27,48.95,49.08,75928.0,48.7334,48.8723,48.5548,48.6838,75928.0
2025-05-16 10:30:00,49.18,49.23,49.06,49.2,4702.0,48.783,48.8326,48.6639,48.8028,4702.0
2025-05-16 11:00:00,49.22,49.37,49.17,49.29,12972.0,48.8227,48.9714,48.7731,48.8921,12972.0
2025-05-16 11:30:00,49.34,49.43,49.32,49.36,9235.0,48.9417,49.031,48.9218,48.9615,9235.0
2025-05-16 12:00:00,49.36,49.52,49.36,49.37,5919.0,48.9615,49.1202,48.9615,48.9714,5919.0
2025-05-16 12:30:00,49.39,49.4,49.32,49.36,15079.0,48.9913,49.0012,48.9218,48.9615,15079.0
2025-05-16 13:00:00,49.37,49.59,49.34,49.55,56092.0,48.9714,49.1897,48.9417,49.15,56092.0
2025-05-16 13:30:00,49.54,49.59,49.48,49.5,15610.0,49.1401,49.1897,49.0806,49.1004,15610.0
2025-05-16 14:00:00,49.52,49.65,49.5,49.61,16186.0,49.1202,49.2492,49.1004,49.2095,16186.0
2025-05-16 14:30:00,49.59,49.69,49.57,49.58,22902.0,49.1897,49.2889,49.1698,49.1797,22902.0
2025-05-16 15:00:00,49.58,49.59,49.42,49.43,18669.0,49.1797,49.1897,49.021,49.031,18669.0
2025-05-16 15:30:00,49.4,49.54,49.38,49.48,86045.0,49.0012,49.1401,48.9814,49.0806,86045.0
2025-05-19 09:30:00,48.82,49.15,48.66,49.02,31084.0,48.4259,48.7532,48.2672,48.6243,31084.0
2025-05-19 10:00:00,49.04,49.31,49.0,49.12,27611.0,48.6441,48.9119,48.6044,48.7235,27611.0
2025-05-19 10:30:00,49.11,49.2,49.01,49.01,15255.0,48.7135,48.8028,48.6143,48.6143,15255.0
2025-05-19 11:00:00,49.05,49.1,48.83,48.86,7263.0,48.654,48.7036,48.4358,48.4656,7263.0
2025-05-19 11:30:00,48.9,49.03,48.9,48.96,5773.0,48.5052,48.6342,48.5052,48.5648,5773.0
2025-05-19 12:00:00,48.98,49.0,48.91,48.98,6874.0,48.5846,48.6044,48.5152,48.5846,6874.0
2025-05-19 12:30:00,48.95,49.1,48.92,49.1,5074.0,48.5548,48.7036,48.5251,48.7036,5074.0
2025-05-19 13:00:00,49.07,49.14,49.02,49.08,15833.0,48.6739,48.7433,48.6243,48.6838,15833.0
2025-05-19 13:30:00,49.08,49.13,49.01,49.02,14107.0,48.6838,48.7334,48.6143,48.6243,14107.0
2025-05-19 14:00:00,49.02,49.07,48.95,49.01,14583.0,48.6243,48.6739,48.5548,48.6143,14583.0
2025-05-19 14:30:00,48.99,49.18,48.92,49.17,79574.0,48.5945,48.783,48.5251,48.7731,79574.0
2025-05-19 15:00:00,49.15,49.21,49.02,49.09,37221.0,48.7532,48.8127,48.6243,48.6937,37221.0
2025-05-19 15:30:00,49.08,49.24,49.04,49.21,126736.0,48.6838,48.8425,48.6441,48.8127,126736.0
2025-05-20 09:30:00,49.08,49.39,48.69,48.9,16544.0,48.6838,48.9913,48.2969,48.5052,16544.0
2025-05-20 10:00:00,48.92,49.16,48.83,49.0,11625.0,48.5251,48.7631,48.4358,48.6044,11625.0
2025-05-20 10:30:00,48.92,49.09,48.87,48.89,5753.0,48.5251,48.6937,48.4755,48.4953,5753.0
2025-05-20 11:00:00,48.91,48.96,48.85,48.93,4901.0,48.5152,48.5648,48.4556,48.535,4901.0
2025-05-20 11:30:00,48.89,49.12,48.85,49.01,38158.0,48.4953,48.7235,48.4556,48.6143,38158.0
2025-05-20 12:00:00,49.01,49.15,48.95,49.11,19397.0,48.6143,48.7532,48.5548,48.7135,19397.0
2025-05-20 12:30:00,49.11,49.12,49.05,49.09,3258.0,48.7135,48.7235,48.654,48.6937,3258.0
2025-05-20 13:00:00,49.09,49.1,49.01,49.04,5353.0,48.6937,48.7036,48.6143,48.6441,5353.0
2025-05-20 13:30:00,49.03,49.09,49.0,49.06,9389.0,48.6342,48.6937,48.6044,48.6639,9389.0
2025-05-20 14:00:00,49.04,49.04,48.73,48.73,15574.0,48.6441,48.6441,48.3366,48.3366,15574.0
2025-05-20 14:30:00,48.78,48.95,48.78,48.84,20305.0,48.3862,48.5548,48.3862,48.4457,20305.0
2025-05-20 15:00:00,48.82,48.82,48.71,48.73,11040.0,48.4259,48.4259,48.3168,48.3366,11040.0
2025-05-20 15:30:00,48.74,48.95,48.74,48.91,81250.0,48.3465,48.5548,48.3465,48.5152,81250.0
2025-05-21 09:30:00,48.2,48.45,48.0,48.28,28404.0,47.8109,48.0589,47.6125,47.8902,28404.0
2025-05-21 10:00:00,48.3,48.46,48.16,48.23,69252.0,47.9101,48.0688,47.7712,47.8406,69252.0
2025-05-21 10:30:00,48.23,48.28,48.01,48.15,15618.0,47.8406,47.8902,47.6224,47.7613,15618.0
2025-05-21 11:00:00,48.19,48.36,48.09,48.13,11787.0,47.801,47.9696,47.7018,47.7415,11787.0
2025-05-21 11:30:00,48.14,48.21,48.04,48.13,5404.0,47.7514,47.8208,47.6522,47.7415,5404.0
2025-05-21 12:00:00,48.12,48.23,48.06,48.16,7141.0,47.7315,47.8406,47.672,47.7712,7141.0
2025-05-21 12:30:00,48.19,48.22,48.12,48.12,9601.0,47.801,47.8307,47.7315,47.7315,9601.0
2025-05-21 13:00:00,48.12,48.15,47.22,47.29,18984.0,47.7315,47.7613,46.8388,46.9082,18984.0
2025-05-21 13:30:00,47.24,47.58,47.13,47.42,32674.0,46.8586,47.1959,46.7495,47.0372,32674.0
2025-05-21 14:00:00,47.45,47.53,47.31,47.42,25658.0,47.0669,47.1463,46.9281,47.0372,25658.0
2025-05-21 14:30:00,47.47,47.52,47.27,47.28,59000.0,47.0868,47.1364,46.8884,46.8983,59000.0
2025-05-21 15:00:00,47.29,47.34,47.04,47.07,72023.0,46.9082,46.9578,46.6603,46.69,72023.0
2025-05-21 15:30:00,47.09,47.33,46.9,46.94,147746.0,46.7098,46.9479,46.5214,46.5611,147746.0
2025-05-22 09:30:00,46.7,46.98,46.49,46.93,90735.0,46.323,46.6007,46.1147,46.5511,90735.0
2025-05-22 10:00:00,46.82,47.38,46.82,47.2,135309.0,46.442,46.9975,46.442,46.819,135309.0
2025-05-22 10:30:00,47.21,47.51,47.16,47.48,31295.0,46.8289,47.1265,46.7793,47.0967,31295.0
2025-05-22 11:00:00,47.48,47.63,47.38,47.48,22353.0,47.0967,47.2455,46.9975,47.0967,22353.0
2025-05-22 11:30:00,47.44,47.63,47.44,47.55,13479.0,47.057,47.2455,47.057,47.1661,13479.0
2025-05-22 12:00:00,47.57,47.7,47.49,47.54,15640.0,47.186,47.3149,47.1066,47.1562,15640.0
2025-05-22 12:30:00,47.51,47.51,47.26,47.26,13207.0,47.1265,47.1265,46.8785,46.8785,13207.0
2025-05-22 13:00:00,47.29,47.52,47.21,47.4,16996.0,46.9082,47.1364,46.8289,47.0173,16996.0
2025-05-22 13:30:00,47.44,47.49,47.35,47.47,18445.0,47.057,47.1066,46.9677,47.0868,18445.0
2025-05-22 14:00:00,47.43,47.56,47.38,47.51,19353.0,47.0471,47.1761,46.9975,47.1265,19353.0
2025-05-22 14:30:00,47.51,47.61,47.47,47.59,21740.0,47.1265,47.2257,47.0868,47.2058,21740.0
2025-05-22 15:00:00,47.6,47.8,47.49,47.77,65101.0,47.2157,47.4141,47.1066,47.3844,65101.0
2025-05-22 15:30:00,47.78,47.8,47.24,47.25,189863.0,47.3943,47.4141,46.8586,46.8686,189863.0
2025-05-23 09:30:00,45.8,46.8,45.8,46.65,21526.0,45.4303,46.4222,45.4303,46.2734,21526.0
2025-05-23 10:00:00,46.69,46.85,46.44,46.51,39752.0,46.3131,46.4718,46.0651,46.1345,39752.0
2025-05-23 10:30:00,46.52,46.86,46.5,46.66,40405.0,46.1445,46.4817,46.1246,46.2833,40405.0
2025-05-23 11:00:00,46.69,46.9,46.65,46.88,25903.0,46.3131,46.5214,46.2734,46.5015,25903.0
2025-05-23 11:30:00,46.87,46.99,46.79,46.82,16157.0,46.4916,46.6107,46.4123,46.442,16157.0
2025-05-23 12:00:00,46.82,47.01,46.81,46.95,20519.0,46.442,46.6305,46.4321,46.571,20519.0
2025-05-23 12:30:00,46.94,47.17,46.9,47.06,20933.0,46.5611,46.7892,46.5214,46.6801,20933.0
2025-05-23 13:00:00,47.01,47.25,47.01,47.25,33509.0,46.6305,46.8686,46.6305,46.8686,33509.0
2025-05-23 13:30:00,47.25,47.35,47.22,47.32,41778.0,46.8686,46.9677,46.8388,46.938,41778.0
2025-05-23 14:00:00,47.35,47.44,47.18,47.28,113420.0,46.9677,47.057,46.7991,46.8983,113420.0
2025-05-23 14:30:00,47.29,47.38,47.28,47.31,108723.0,46.9082,46.9975,46.8983,46.9281,108723.0
2025-05-23 15:00:00,47.3,47.39,47.21,47.25,25927.0,46.9182,47.0074,46.8289,46.8686,25927.0
2025-05-23 15:30:00,47.26,47.31,46.93,47.01,269695.0,46.8785,46.9281,46.5511,46.6305,269695.0
2025-05-27 09:30:00,47.95,47.95,47.14,47.41,23965.0,47.5629,47.5629,46.7594,47.0273,23965.0
2025-05-27 10:00:00,47.41,47.63,47.33,47.55,31099.0,47.0273,47.2455,46.9479,47.1661,31099.0
2025-05-27 10:30:00,47.59,47.69,47.51,47.52,7736.0,47.2058,47.305,47.1265,47.1364,7736.0
2025-05-27 11:00:00,47.59,47.74,47.59,47.73,16743.0,47.2058,47.3546,47.2058,47.3447,16743.0
2025-05-27 11:30:00,47.71,47.79,47.61,47.74,67002.0,47.3248,47.4042,47.2257,47.3546,67002.0
2025-05-27 12:00:00,47.72,47.86,47.71,47.84,6753.0,47.3348,47.4736,47.3248,47.4538,6753.0
2025-05-27 12:30:00,47.83,48.03,47.83,47.93,11842.0,47.4439,47.6423,47.4439,47.5431,11842.0
2025-05-27 13:00:00,47.93,47.98,47.91,47.93,8579.0,47.5431,47.5927,47.5232,47.5431,8579.0
2025-05-27 13:30:00,47.9,48.03,47.9,48.01,11141.0,47.5133,47.6423,47.5133,47.6224,11141.0
2025-05-27 14:00:00,48.04,48.05,47.93,47.93,15455.0,47.6522,47.6621,47.5431,47.5431,15455.0
2025-05-27 14:30:00,47.95,48.02,47.95,48.01,22342.0,47.5629,47.6323,47.5629,47.6224,22342.0
2025-05-27 15:00:00,48.0,48.07,47.97,48.0,44015.0,47.6125,47.6819,47.5827,47.6125,44015.0
2025-05-27 15:30:00,47.99,48.16,47.87,48.16,125281.0,47.6026,47.7712,47.4836,47.7712,125281.0
2025-05-28 09:30:00,48.17,48.26,47.87,47.96,37376.0,47.7811,47.8704,47.4836,47.5728,37376.0
2025-05-28 10:00:00,48.0,48.0,47.7,47.7,25781.0,47.6125,47.6125,47.3149,47.3149,25781.0
2025-05-28 10:30:00,47.76,47.84,47.51,47.62,17515.0,47.3744,47.4538,47.1265,47.2356,17515.0
2025-05-28 11:00:00,47.67,47.89,47.51,47.58,16010.0,47.2852,47.5034,47.1265,47.1959,16010.0
2025-05-28 11:30:00,47.59,47.75,47.43,47.7,18259.0,47.2058,47.3645,47.0471,47.3149,18259.0
2025-05-28 12:00:00,47.74,47.8,47.59,47.77,11626.0,47.3546,47.4141,47.2058,47.3844,11626.0
2025-05-28 12:30:00,47.74,47.83,47.72,47.78,7421.0,47.3546,47.4439,47.3348,47.3943,7421.0
2025-05-28 13:00:00,47.79,47.85,47.73,47.83,5170.0,47.4042,47.4637,47.3447,47.4439,5170.0
2025-05-28 13:30:00,47.82,47.83,47.75,47.77,10128.0,47.434,47.4439,47.3645,47.3844,10128.0
2025-05-28 14:00:00,47.81,47.91,47.79,47.84,20925.0,47.424,47.5232,47.4042,47.4538,20925.0
2025-05-28 14:30:00,47.82,47.91,47.68,47.79,17951.0,47.434,47.5232,47.2951,47.4042,17951.0
2025-05-28 15:00:00,47.79,47.79,47.62,47.64,22181.0,47.4042,47.4042,47.2356,47.2554,22181.0
2025-05-28 15:30:00,47.67,47.72,47.37,47.46,88712.0,47.2852,47.3348,46.9876,47.0769,88712.0
2025-05-29 09:30:00,47.79,47.79,47.52,47.63,19085.0,47.4042,47.4042,47.1364,47.2455,19085.0
2025-05-29 10:00:00,47.66,47.75,47.36,47.56,58970.0,47.2752,47.3645,46.9777,47.1761,58970.0
2025-05-29 10:30:00,47.56,47.69,47.43,47.69,31386.0,47.1761,47.305,47.0471,47.305,31386.0
2025-05-29 11:00:00,47.66,47.83,47.55,47.8,19871.0,47.2752,47.4439,47.1661,47.4141,19871.0
2025-05-29 11:30:00,47.78,47.84,47.58,47.63,23870.0,47.3943,47.4538,47.1959,47.2455,23870.0
2025-05-29 12:00:00,47.64,47.83,47.56,47.8,16154.0,47.2554,47.4439,47.1761,47.4141,16154.0
2025-05-29 12:30:00,47.83,47.88,47.77,47.83,9497.0,47.4439,47.4935,47.3844,47.4439,9497.0
2025-05-29 13:00:00,47.85,47.87,47.69,47.71,7260.0,47.4637,47.4836,47.305,47.3248,7260.0
2025-05-29 13:30:00,47.75,47.85,47.73,47.79,12547.0,47.3645,47.4637,47.3447,47.4042,12547.0
2025-05-29 14:00:00,47.81,47.92,47.78,47.87,13782.0,47.424,47.5331,47.3943,47.4836,13782.0
2025-05-29 14:30:00,47.88,47.94,47.8,47.84,22041.0,47.4935,47.553,47.4141,47.4538,22041.0
2025-05-29 15:00:00,47.84,47.93,47.83,47.84,29590.0,47.4538,47.5431,47.4439,47.4538,29590.0
2025-05-29 15:30:00,47.84,48.09,47.83,48.08,101075.0,47.4538,47.7018,47.4439,47.6919,101075.0
2025-05-30 09:30:00,47.75,48.06,47.49,47.65,32124.0,47.3645,47.672,47.1066,47.2653,32124.0
2025-05-30 10:00:00,47.66,47.96,47.66,47.96,12751.0,47.2752,47.5728,47.2752,47.5728,12751.0
2025-05-30 10:30:00,47.96,48.07,47.84,47.87,11081.0,47.5728,47.6819,47.4538,47.4836,11081.0
2025-05-30 11:00:00,47.9,47.99,47.81,47.96,17328.0,47.5133,47.6026,47.424,47.5728,17328.0
2025-05-30 11:30:00,47.95,47.95,47.72,47.78,22425.0,47.5629,47.5629,47.3348,47.3943,22425.0
2025-05-30 12:00:00,47.75,47.89,47.62,47.66,44904.0,47.3645,47.5034,47.2356,47.2752,44904.0
2025-05-30 12:30:00,47.66,47.69,47.47,47.59,121927.0,47.2752,47.305,47.0868,47.2058,121927.0
2025-05-30 13:00:00,47.57,47.83,47.52,47.79,21806.0,47.186,47.4439,47.1364,47.4042,21806.0
2025-05-30 13:30:00,47.78,47.97,47.76,47.84,22788.0,47.3943,47.5827,47.3744,47.4538,22788.0
2025-05-30 14:00:00,47.86,48.01,47.86,47.97,31890.0,47.4736,47.6224,47.4736,47.5827,31890.0
2025-05-30 14:30:00,47.96,48.05,47.94,48.02,22825.0,47.5728,47.6621,47.553,47.6323,22825.0
2025-05-30 15:00:00,48.02,48.13,47.96,48.07,20860.0,47.6323,47.7415,47.5728,47.6819,20860.0
2025-05-30 15:30:00,48.07,48.08,47.79,47.8,111711.0,47.6819,47.6919,47.4042,47.4141,111711.0
2025-06-02 09:30:00,47.73,47.73,46.58,46.73,22624.0,47.3447,47.3447,46.204,46.3528,22624.0
2025-06-02 10:00:00,46.67,47.17,46.53,47.1,20685.0,46.2932,46.7892,46.1544,46.7198,20685.0
2025-06-02 10:30:00,47.09,47.16,46.85,47.0,14235.0,46.7098,46.7793,46.4718,46.6206,14235.0
2025-06-02 11:00:00,47.02,47.18,46.99,47.1,61311.0,46.6404,46.7991,46.6107,46.7198,61311.0
2025-06-02 11:30:00,47.1,47.18,46.97,46.99,38692.0,46.7198,46.7991,46.5908,46.6107,38692.0
2025-06-02 12:00:00,47.01,47.11,46.93,47.08,29627.0,46.6305,46.7297,46.5511,46.6999,29627.0
2025-06-02 12:30:00,47.09,47.17,47.04,47.12,102167.0,46.7098,46.7892,46.6603,46.7396,102167.0
2025-06-02 13:00:00,47.09,47.25,47.09,47.15,34590.0,46.7098,46.8686,46.7098,46.7694,34590.0
2025-06-02 13:30:00,47.15,47.27,47.13,47.26,26595.0,46.7694,46.8884,46.7495,46.8785,26595.0
2025-06-02 14:00:00,47.23,47.3,47.15,47.27,23209.0,46.8487,46.9182,46.7694,46.8884,23209.0
2025-06-02 14:30:00,47.28,47.4,47.27,47.35,30941.0,46.8983,47.0173,46.8884,46.9677,30941.0
2025-06-02 15:00:00,47.36,47.44,47.29,47.43,34939.0,46.9777,47.057,46.9082,47.0471,34939.0
2025-06-02 15:30:00,47.43,47.44,47.26,47.39,171495.0,47.0471,47.057,46.8785,47.0074,171495.0
2025-06-03 09:30:00,47.2,47.47,47.05,47.34,18459.0,46.819,47.0868,46.6702,46.9578,18459.0
2025-06-03 10:00:00,47.44,47.96,47.3,47.96,23693.0,47.057,47.5728,46.9182,47.5728,23693.0
2025-06-03 10:30:00,47.96,48.11,47.84,48.09,15339.0,47.5728,47.7216,47.4538,47.7018,15339.0
2025-06-03 11:00:00,48.11,48.27,48.1,48.21,19301.0,47.7216,47.8803,47.7117,47.8208,19301.0
2025-06-03 11:30:00,48.21,48.37,48.12,48.27,17451.0,47.8208,47.9795,47.7315,47.8803,17451.0
2025-06-03 12:00:00,48.29,48.57,48.22,48.53,44098.0,47.9002,48.1779,47.8307,48.1382,44098.0
2025-06-03 12:30:00,48.5,48.57,48.48,48.57,30444.0,48.1085,48.1779,48.0886,48.1779,30444.0
2025-06-03 13:00:00,48.56,48.66,48.53,48.63,26080.0,48.168,48.2672,48.1382,48.2374,26080.0
2025-06-03 13:30:00,48.64,48.68,48.57,48.59,24699.0,48.2473,48.287,48.1779,48.1977,24699.0
2025-06-03 14:00:00,48.58,48.59,48.47,48.51,17845.0,48.1878,48.1977,48.0787,48.1184,17845.0
2025-06-03 14:30:00,48.53,48.6,48.47,48.48,14208.0,48.1382,48.2077,48.0787,48.0886,14208.0
2025-06-03 15:00:00,48.5,48.55,48.3,48.35,28202.0,48.1085,48.1581,47.9101,47.9597,28202.0
2025-06-03 15:30:00,48.34,48.47,48.25,48.42,135773.0,47.9498,48.0787,47.8605,48.0291,135773.0
2025-06-04 09:30:00,48.42,48.64,48.31,48.35,17846.0,48.0291,48.2473,47.92,47.9597,17846.0
2025-06-04 10:00:00,48.32,48.32,48.0,48.2,15482.0,47.9299,47.9299,47.6125,47.8109,15482.0
2025-06-04 10:30:00,48.18,48.21,47.84,47.95,10038.0,47.791,47.8208,47.4538,47.5629,10038.0
2025-06-04 11:00:00,47.94,47.99,47.81,47.83,15020.0,47.553,47.6026,47.424,47.4439,15020.0
2025-06-04 11:30:00,47.8,47.97,47.75,47.91,13159.0,47.4141,47.5827,47.3645,47.5232,13159.0
2025-06-04 12:00:00,47.88,48.0,47.8,47.85,17563.0,47.4935,47.6125,47.4141,47.4637,17563.0
2025-06-04 12:30:00,47.85,48.02,47.85,47.93,10875.0,47.4637,47.6323,47.4637,47.5431,10875.0
2025-06-04 13:00:00,47.96,48.03,47.96,48.01,16273.0,47.5728,47.6423,47.5728,47.6224,16273.0
2025-06-04 13:30:00,48.04,48.04,47.92,47.95,43305.0,47.6522,47.6522,47.5331,47.5629,43305.0
2025-06-04 14:00:00,47.99,48.05,47.83,47.87,22207.0,47.6026,47.6621,47.4439,47.4836,22207.0
2025-06-04 14:30:00,47.89,47.97,47.77,47.78,55772.0,47.5034,47.5827,47.3844,47.3943,55772.0
2025-06-04 15:00:00,47.79,47.83,47.68,47.83,81628.0,47.4042,47.4439,47.2951,47.4439,81628.0
2025-06-04 15:30:00,47.83,47.84,47.59,47.6,216899.0,47.4439,47.4538,47.2058,47.2157,216899.0
2025-06-05 09:30:00,47.64,47.93,47.04,47.04,21972.0,47.2554,47.5431,46.6603,46.6603,21972.0
2025-06-05 10:00:00,47.14,47.4,47.1,47.32,18655.0,46.7594,47.0173,46.7198,46.938,18655.0
2025-06-05 10:30:00,47.38,47.51,47.23,47.31,10840.0,46.9975,47.1265,46.8487,46.9281,10840.0
2025-06-05 11:00:00,47.34,47.71,47.32,47.69,22442.0,46.9578,47.3248,46.938,47.305,22442.0
2025-06-05 11:30:00,47.69,47.83,47.65,47.8,45589.0,47.305,47.4439,47.2653,47.4141,45589.0
2025-06-05 12:00:00,47.84,47.9,47.79,47.81,11605.0,47.4538,47.5133,47.4042,47.424,11605.0
2025-06-05 12:30:00,47.83,47.84,47.5,47.54,10120.0,47.4439,47.4538,47.1165,47.1562,10120.0
2025-06-05 13:00:00,47.56,47.8,47.53,47.75,13616.0,47.1761,47.4141,47.1463,47.3645,13616.0
2025-06-05 13:30:00,47.76,47.93,47.76,47.9,17427.0,47.3744,47.5431,47.3744,47.5133,17427.0
2025-06-05 14:00:00,47.88,47.89,47.58,47.65,16576.0,47.4935,47.5034,47.1959,47.2653,16576.0
2025-06-05 14:30:00,47.65,47.74,47.6,47.65,12882.0,47.2653,47.3546,47.2157,47.2653,12882.0
2025-06-05 15:00:00,47.65,47.67,47.18,47.4,19785.0,47.2653,47.2852,46.7991,47.0173,19785.0
2025-06-05 15:30:00,47.41,47.67,47.4,47.61,141430.0,47.0273,47.2852,47.0173,47.2257,141430.0
2025-06-06 09:30:00,48.64,49.01,48.4,48.56,32801.0,48.2473,48.6143,48.0093,48.168,32801.0
2025-06-06 10:00:00,48.55,48.69,48.25,48.53,14178.0,48.1581,48.2969,47.8605,48.1382,14178.0
2025-06-06 10:30:00,48.54,48.68,48.5,48.54,12477.0,48.1481,48.287,48.1085,48.1481,12477.0
2025-06-06 11:00:00,48.54,48.67,48.29,48.41,18317.0,48.1481,48.2771,47.9002,48.0192,18317.0
2025-06-06 11:30:00,48.39,48.59,48.35,48.52,11550.0,47.9994,48.1977,47.9597,48.1283,11550.0
2025-06-06 12:00:00,48.51,48.61,48.49,48.58,9275.0,48.1184,48.2176,48.0985,48.1878,9275.0
2025-06-06 12:30:00,48.58,48.63,48.49,48.55,9985.0,48.1878,48.2374,48.0985,48.1581,9985.0
2025-06-06 13:00:00,48.56,48.61,48.49,48.58,9830.0,48.168,48.2176,48.0985,48.1878,9830.0
2025-06-06 13:30:00,48.59,48.62,48.52,48.6,9790.0,48.1977,48.2275,48.1283,48.2077,9790.0
2025-06-06 14:00:00,48.62,48.68,48.52,48.61,11614.0,48.2275,48.287,48.1283,48.2176,11614.0
2025-06-06 14:30:00,48.66,48.72,48.58,48.72,15092.0,48.2672,48.3267,48.1878,48.3267,15092.0
2025-06-06 15:00:00,48.7,48.82,48.7,48.82,21160.0,48.3069,48.4259,48.3069,48.4259,21160.0
2025-06-06 15:30:00,48.8,49.09,48.79,49.07,117185.0,48.406,48.6937,48.3961,48.6739,117185.0
2025-06-09 09:30:00,49.36,49.43,48.97,49.38,14493.0,48.9615,49.031,48.5747,48.9814,14493.0
2025-06-09 10:00:00,49.44,49.57,49.3,49.57,52685.0,49.0409,49.1698,48.902,49.1698,52685.0
2025-06-09 10:30:00,49.53,49.53,49.34,49.43,22313.0,49.1302,49.1302,48.9417,49.031,22313.0
2025-06-09 11:00:00,49.47,49.52,49.26,49.3,55549.0,49.0706,49.1202,48.8623,48.902,55549.0
2025-06-09 11:30:00,49.32,49.42,49.3,49.3,9187.0,48.9218,49.021,48.902,48.902,9187.0
2025-06-09 12:00:00,49.31,49.43,49.29,49.39,11720.0,48.9119,49.031,48.8921,48.9913,11720.0
2025-06-09 12:30:00,49.38,49.53,49.38,49.43,10162.0,48.9814,49.1302,48.9814,49.031,10162.0
2025-06-09 13:00:00,49.44,49.52,49.41,49.52,6979.0,49.0409,49.1202,49.0111,49.1202,6979.0
2025-06-09 13:30:00,49.51,49.6,49.46,49.6,4949.0,49.1103,49.1996,49.0607,49.1996,4949.0
2025-06-09 14:00:00,49.59,49.64,49.56,49.57,10699.0,49.1897,49.2393,49.1599,49.1698,10699.0
2025-06-09 14:30:00,49.57,49.62,49.49,49.53,16410.0,49.1698,49.2194,49.0905,49.1302,16410.0
2025-06-09 15:00:00,49.54,49.59,49.37,49.37,26661.0,49.1401,49.1897,48.9714,48.9714,26661.0
2025-06-09 15:30:00,49.37,49.37,49.16,49.17,120718.0,48.9714,48.9714,48.7631,48.7731,120718.0
2025-06-10 09:30:00,49.14,49.4,49.01,49.38,11347.0,48.7433,49.0012,48.6143,48.9814,11347.0
2025-06-10 10:00:00,49.42,49.7,49.42,49.51,5934.0,49.021,49.2988,49.021,49.1103,5934.0
2025-06-10 10:30:00,49.52,49.61,49.5,49.5,4132.0,49.1202,49.2095,49.1004,49.1004,4132.0
2025-06-10 11:00:00,49.48,49.8,49.43,49.76,12059.0,49.0806,49.398,49.031,49.3583,12059.0
2025-06-10 11:30:00,49.71,49.72,49.49,49.54,3779.0,49.3087,49.3186,49.0905,49.1401,3779.0
2025-06-10 12:00:00,49.53,49.6,49.49,49.51,4192.0,49.1302,49.1996,49.0905,49.1103,4192.0
2025-06-10 12:30:00,49.5,49.61,49.5,49.58,4037.0,49.1004,49.2095,49.1004,49.1797,4037.0
2025-06-10 13:00:00,49.58,49.58,49.45,49.48,7804.0,49.1797,49.1797,49.0508,49.0806,7804.0
2025-06-10 13:30:00,49.48,49.49,49.33,49.39,5627.0,49.0806,49.0905,48.9318,48.9913,5627.0
2025-06-10 14:00:00,49.36,49.4,49.14,49.18,7458.0,48.9615,49.0012,48.7433,48.783,7458.0
2025-06-10 14:30:00,49.19,49.48,49.19,49.47,22200.0,48.7929,49.0806,48.7929,49.0706,22200.0
2025-06-10 15:00:00,49.48,49.58,49.44,49.48,22275.0,49.0806,49.1797,49.0409,49.0806,22275.0
2025-06-10 15:30:00,49.5,49.53,49.34,49.49,89272.0,49.1004,49.1302,48.9417,49.0905,89272.0
2025-06-11 09:30:00,49.62,49.83,49.29,49.69,15879.0,49.2194,49.4277,48.8921,49.2889,15879.0
2025-06-11 10:00:00,49.68,49.76,49.43,49.62,27923.0,49.2789,49.3583,49.031,49.2194,27923.0
2025-06-11 10:30:00,49.59,49.6,49.3,49.3,14688.0,49.1897,49.1996,48.902,48.902,14688.0
2025-06-11 11:00:00,49.33,49.42,49.12,49.23,34169.0,48.9318,49.021,48.7235,48.8326,34169.0
2025-06-11 11:30:00,49.23,49.23,48.86,48.93,13426.0,48.8326,48.8326,48.4656,48.535,13426.0
2025-06-11 12:00:00,48.97,48.98,48.84,48.97,11601.0,48.5747,48.5846,48.4457,48.5747,11601.0
2025-06-11 12:30:00,49.0,49.09,48.89,49.07,9357.0,48.6044,48.6937,48.4953,48.6739,9357.0
2025-06-11 13:00:00,49.07,49.36,49.07,49.34,8027.0,48.6739,48.9615,48.6739,48.9417,8027.0
2025-06-11 13:30:00,49.32,49.37,49.22,49.22,18109.0,48.9218,48.9714,48.8227,48.8227,18109.0
2025-06-11 14:00:00,49.25,49.25,48.78,48.91,24101.0,48.8524,48.8524,48.3862,48.5152,24101.0
2025-06-11 14:30:00,48.87,49.03,48.79,48.88,26864.0,48.4755,48.6342,48.3961,48.4854,26864.0
2025-06-11 15:00:00,48.89,49.03,48.67,48.93,136957.0,48.4953,48.6342,48.2771,48.535,136957.0
2025-06-11 15:30:00,48.94,49.06,48.86,48.98,105073.0,48.5449,48.6639,48.4656,48.5846,105073.0
2025-06-12 09:30:00,48.29,48.56,47.82,48.45,53162.0,47.9002,48.168,47.434,48.0589,53162.0
2025-06-12 10:00:00,48.38,48.52,48.33,48.51,11020.0,47.9894,48.1283,47.9398,48.1184,11020.0
2025-06-12 10:30:00,48.47,48.58,48.44,48.49,10146.0,48.0787,48.1878,48.049,48.0985,10146.0
2025-06-12 11:00:00,48.51,48.56,48.23,48.23,7935.0,48.1184,48.168,47.8406,47.8406,7935.0
2025-06-12 11:30:00,48.31,48.35,48.1,48.24,25370.0,47.92,47.9597,47.7117,47.8506,25370.0
2025-06-12 12:00:00,48.26,48.37,48.17,48.29,8955.0,47.8704,47.9795,47.7811,47.9002,8955.0
2025-06-12 12:30:00,48.27,48.41,48.17,48.32,5415.0,47.8803,48.0192,47.7811,47.9299,5415.0
2025-06-12 13:00:00,48.32,48.46,48.32,48.43,9372.0,47.9299,48.0688,47.9299,48.039,9372.0
2025-06-12 13:30:00,48.46,48.54,48.4,48.45,6201.0,48.0688,48.1481,48.0093,48.0589,6201.0
2025-06-12 14:00:00,48.41,48.47,48.27,48.32,8689.0,48.0192,48.0787,47.8803,47.9299,8689.0
2025-06-12 14:30:00,48.33,48.44,48.32,48.44,5775.0,47.9398,48.049,47.9299,48.049,5775.0
2025-06-12 15:00:00,48.43,48.48,48.38,48.47,13480.0,48.039,48.0886,47.9894,48.0787,13480.0
2025-06-12 15:30:00,48.47,48.58,48.45,48.55,107611.0,48.0787,48.1878,48.0589,48.1581,107611.0
2025-06-13 09:30:00,47.75,47.98,47.14,47.23,24074.0,47.3645,47.5927,46.7594,46.8487,24074.0
2025-06-13 10:00:00,47.29,47.56,47.2,47.33,13118.0,46.9082,47.1761,46.819,46.9479,13118.0
2025-06-13 10:30:00,47.33,47.65,47.22,47.58,14661.0,46.9479,47.2653,46.8388,47.1959,14661.0
2025-06-13 11:00:00,47.58,47.73,47.55,47.6,31830.0,47.1959,47.3447,47.1661,47.2157,31830.0
2025-06-13 11:30:00,47.61,47.76,47.59,47.69,94408.0,47.2257,47.3744,47.2058,47.305,94408.0
2025-06-13 12:00:00,47.67,47.9,47.65,47.81,17902.0,47.2852,47.5133,47.2653,47.424,17902.0
2025-06-13 12:30:00,47.8,47.84,47.62,47.76,26020.0,47.4141,47.4538,47.2356,47.3744,26020.0
2025-06-13 13:00:00,47.76,47.79,47.59,47.6,5765.0,47.3744,47.4042,47.2058,47.2157,5765.0
2025-06-13 13:30:00,47.62,47.67,47.53,47.53,7312.0,47.2356,47.2852,47.1463,47.1463,7312.0
2025-06-13 14:00:00,47.56,47.56,47.22,47.22,8430.0,47.1761,47.1761,46.8388,46.8388,8430.0
2025-06-13 14:30:00,47.22,47.36,47.16,47.34,9873.0,46.8388,46.9777,46.7793,46.9578,9873.0
2025-06-13 15:00:00,47.31,47.4,46.92,46.96,17838.0,46.9281,47.0173,46.5412,46.5809,17838.0
2025-06-13 15:30:00,47.03,47.18,46.95,47.12,75528.0,46.6503,46.7991,46.571,46.7396,75528.0
2025-06-16 09:30:00,47.81,47.98,47.25,47.61,19603.0,47.424,47.5927,46.8686,47.2257,19603.0
2025-06-16 10:00:00,47.68,47.98,47.56,47.93,12537.0,47.2951,47.5927,47.1761,47.5431,12537.0
2025-06-16 10:30:00,47.86,48.07,47.84,48.07,30515.0,47.4736,47.6819,47.4538,47.6819,30515.0
2025-06-16 11:00:00,48.03,48.05,47.81,47.93,8554.0,47.6423,47.6621,47.424,47.5431,8554.0
2025-06-16 11:30:00,47.94,48.01,47.88,47.98,8554.0,47.553,47.6224,47.4935,47.5927,8554.0
2025-06-16 12:00:00,48.0,48.1,47.94,48.04,6327.0,47.6125,47.7117,47.553,47.6522,6327.0
2025-06-16 12:30:00,48.05,48.07,47.93,47.93,6069.0,47.6621,47.6819,47.5431,47.5431,6069.0
2025-06-16 13:00:00,47.95,47.96,47.84,47.89,9247.0,47.5629,47.5728,47.4538,47.5034,9247.0
2025-06-16 13:30:00,47.88,47.99,47.81,47.81,17644.0,47.4935,47.6026,47.424,47.424,17644.0
2025-06-16 14:00:00,47.81,47.89,47.81,47.84,8379.0,47.424,47.5034,47.424,47.4538,8379.0
2025-06-16 14:30:00,47.85,47.92,47.76,47.9,10699.0,47.4637,47.5331,47.3744,47.5133,10699.0
2025-06-16 15:00:00,47.86,47.9,47.74,47.74,17257.0,47.4736,47.5133,47.3546,47.3546,17257.0
2025-06-16 15:30:00,47.73,47.89,47.64,47.86,130853.0,47.3447,47.5034,47.2554,47.4736,130853.0
2025-06-17 09:30:00,47.55,48.16,47.21,48.09,45755.0,47.1661,47.7712,46.8289,47.7018,45755.0
2025-06-17 10:00:00,48.14,48.23,47.99,48.07,20930.0,47.7514,47.8406,47.6026,47.6819,20930.0
2025-06-17 10:30:00,48.07,48.13,47.82,47.91,18807.0,47.6819,47.7415,47.434,47.5232,18807.0
2025-06-17 11:00:00,47.89,47.92,47.59,47.6,30123.0,47.5034,47.5331,47.2058,47.2157,30123.0
2025-06-17 11:30:00,47.61,47.64,47.44,47.51,29297.0,47.2257,47.2554,47.057,47.1265,29297.0
2025-06-17 12:00:00,47.49,47.75,47.49,47.7,19987.0,47.1066,47.3645,47.1066,47.3149,19987.0
2025-06-17 12:30:00,47.71,47.77,47.5,47.52,12043.0,47.3248,47.3844,47.1165,47.1364,12043.0
2025-06-17 13:00:00,47.53,47.55,47.26,47.26,17436.0,47.1463,47.1661,46.8785,46.8785,17436.0
2025-06-17 13:30:00,47.23,47.44,47.21,47.39,20744.0,46.8487,47.057,46.8289,47.0074,20744.0
2025-06-17 14:00:00,47.38,47.43,47.31,47.33,20981.0,46.9975,47.0471,46.9281,46.9479,20981.0
2025-06-17 14:30:00,47.33,47.5,47.29,47.48,18515.0,46.9479,47.1165,46.9082,47.0967,18515.0
2025-06-17 15:00:00,47.48,47.52,47.34,47.47,31994.0,47.0967,47.1364,46.9578,47.0868,31994.0
2025-06-17 15:30:00,47.47,47.55,47.33,47.4,114169.0,47.0868,47.1661,46.9479,47.0173,114169.0
2025-06-18 09:30:00,46.95,47.56,46.95,47.52,14412.0,46.95,47.56,46.95,47.52,14412.0
2025-06-18 10:00:00,47.54,47.97,47.52,47.95,26413.0,47.54,47.97,47.52,47.95,26413.0
2025-06-18 10:30:00,47.95,48.15,47.91,47.97,43290.0,47.95,48.15,47.91,47.97,43290.0
2025-06-18 11:00:00,47.93,48.14,47.89,48.0,36549.0,47.93,48.14,47.89,48.0,36549.0
2025-06-18 11:30:00,48.01,48.12,47.96,48.07,17110.0,48.01,48.12,47.96,48.07,17110.0
2025-06-18 12:00:00,48.06,48.24,48.06,48.14,26825.0,48.06,48.24,48.06,48.14,26825.0
2025-06-18 12:30:00,48.1,48.1,47.89,47.9,14245.0,48.1,48.1,47.89,47.9,14245.0
2025-06-18 13:00:00,47.94,48.0,47.9,47.98,9880.0,47.94,48.0,47.9,47.98,9880.0
2025-06-18 13:30:00,47.98,48.13,47.9,48.07,25445.0,47.98,48.13,47.9,48.07,25445.0
2025-06-18 14:00:00,48.11,48.3,47.96,48.14,27005.0,48.11,48.3,47.96,48.14,27005.0
2025-06-18 14:30:00,48.14,48.26,47.74,47.75,25731.0,48.14,48.26,47.74,47.75,25731.0
2025-06-18 15:00:00,47.69,47.96,47.68,47.76,28574.0,47.69,47.96,47.68,47.76,28574.0
2025-06-18 15:30:00,47.77,47.97,47.75,47.91,173121.0,47.77,47.97,47.75,47.91,173121.0
2025-06-20 09:30:00,48.27,48.46,48.06,48.2,132368.0,48.27,48.46,48.06,48.2,132368.0
2025-06-20 10:00:00,48.28,48.39,48.13,48.26,25705.0,48.28,48.39,48.13,48.26,25705.0
2025-06-20 10:30:00,48.32,48.39,48.16,48.18,18841.0,48.32,48.39,48.16,48.18,18841.0
2025-06-20 11:00:00,48.18,48.44,48.13,48.34,21897.0,48.18,48.44,48.13,48.34,21897.0
2025-06-20 11:30:00,48.34,48.46,48.34,48.38,16255.0,48.34,48.46,48.34,48.38,16255.0
2025-06-20 12:00:00,48.36,48.51,48.32,48.49,17768.0,48.36,48.51,48.32,48.49,17768.0
2025-06-20 12:30:00,48.49,48.57,48.42,48.46,52134.0,48.49,48.57,48.42,48.46,52134.0
2025-06-20 13:00:00,48.46,48.52,48.3,48.3,14722.0,48.46,48.52,48.3,48.3,14722.0
2025-06-20 13:30:00,48.29,48.37,48.23,48.31,24139.0,48.29,48.37,48.23,48.31,24139.0
2025-06-20 14:00:00,48.29,48.39,48.15,48.39,28466.0,48.29,48.39,48.15,48.39,28466.0
2025-06-20 14:30:00,48.41,48.5,48.38,48.41,25338.0,48.41,48.5,48.38,48.41,25338.0
2025-06-20 15:00:00,48.43,48.61,48.43,48.56,37088.0,48.43,48.61,48.43,48.56,37088.0
2025-06-20 15:30:00,48.57,48.95,48.5,48.76,248924.0,48.57,48.95,48.5,48.76,248924.0