date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-03-15 09:30:00,23.0,23.15,22.7,22.89,6811400.0,18.4196,18.5397,18.1793,18.3315,6811400.0
2012-03-15 10:00:00,22.89,23.24,22.75,23.0,2629500.0,18.3315,18.6118,18.2194,18.4196,2629500.0
2012-03-15 10:30:00,23.0,23.44,23.0,23.26,1065300.0,18.4196,18.772,18.4196,18.6278,1065300.0
2012-03-15 11:00:00,23.29,23.45,23.2,23.25,498300.0,18.6519,18.78,18.5798,18.6198,498300.0
2012-03-15 11:30:00,23.26,23.28,23.05,23.15,244500.0,18.6278,18.6438,18.4596,18.5397,244500.0
2012-03-15 12:00:00,23.19,23.39,23.08,23.39,183900.0,18.5718,18.7319,18.4837,18.7319,183900.0
2012-03-15 12:30:00,23.39,23.5,23.25,23.42,368100.0,18.7319,18.82,18.6198,18.756,368100.0
2012-03-15 13:00:00,23.42,23.47,23.31,23.47,84900.0,18.756,18.796,18.6679,18.796,84900.0
2012-03-15 13:30:00,23.47,23.5,23.3,23.36,251400.0,18.796,18.82,18.6599,18.7079,251400.0
2012-03-15 14:00:00,23.36,23.45,23.34,23.4,182900.0,18.7079,18.78,18.6919,18.7399,182900.0
2012-03-15 14:30:00,23.38,23.45,23.3,23.4,259300.0,18.7239,18.78,18.6599,18.7399,259300.0
2012-03-15 15:00:00,23.4,23.43,23.3,23.42,170900.0,18.7399,18.764,18.6599,18.756,170900.0
2012-03-15 15:30:00,23.39,23.44,23.11,23.22,812600.0,18.7319,18.772,18.5077,18.5958,812600.0
2012-03-16 09:30:00,23.65,24.09,23.55,23.98,330300.0,18.9402,19.2925,18.8601,19.2044,330300.0
2012-03-16 10:00:00,23.99,24.0,23.65,23.92,180400.0,19.2124,19.2205,18.9402,19.1564,180400.0
2012-03-16 10:30:00,23.94,23.97,23.71,23.89,96100.0,19.1724,19.1964,18.9882,19.1324,96100.0
2012-03-16 11:00:00,23.89,24.11,23.85,24.06,187700.0,19.1324,19.3085,19.1003,19.2685,187700.0
2012-03-16 11:30:00,24.07,24.15,23.87,24.05,229000.0,19.2765,19.3406,19.1163,19.2605,229000.0
2012-03-16 12:00:00,24.03,24.14,24.01,24.05,63000.0,19.2445,19.3326,19.2285,19.2605,63000.0
2012-03-16 12:30:00,24.05,24.18,24.03,24.18,117300.0,19.2605,19.3646,19.2445,19.3646,117300.0
2012-03-16 13:00:00,24.17,24.18,24.09,24.13,66900.0,19.3566,19.3646,19.2925,19.3246,66900.0
2012-03-16 13:30:00,24.13,24.35,24.13,24.33,132200.0,19.3246,19.5008,19.3246,19.4847,132200.0
2012-03-16 14:00:00,24.33,24.4,24.29,24.35,41200.0,19.4847,19.5408,19.4527,19.5008,41200.0
2012-03-16 14:30:00,24.36,24.6,24.3,24.41,120900.0,19.5088,19.701,19.4607,19.5488,120900.0
2012-03-16 15:00:00,24.43,24.93,24.4,24.65,122100.0,19.5648,19.9652,19.5408,19.741,122100.0
2012-03-16 15:30:00,24.63,24.76,24.31,24.48,268200.0,19.725,19.8291,19.4687,19.6049,268200.0
2012-03-19 09:30:00,24.5,24.59,24.06,24.21,80800.0,19.6209,19.693,19.2685,19.3886,80800.0
2012-03-19 10:00:00,24.15,24.59,24.14,24.59,50700.0,19.3406,19.693,19.3326,19.693,50700.0
2012-03-19 10:30:00,24.64,25.0,24.64,24.86,112400.0,19.733,20.0213,19.733,19.9092,112400.0
2012-03-19 11:00:00,24.87,24.94,24.61,24.64,84200.0,19.9172,19.9733,19.709,19.733,84200.0
2012-03-19 11:30:00,24.64,24.78,24.57,24.69,40900.0,19.733,19.8451,19.6769,19.773,40900.0
2012-03-19 12:00:00,24.7,24.7,24.5,24.65,46200.0,19.7811,19.7811,19.6209,19.741,46200.0
2012-03-19 12:30:00,24.66,24.72,24.59,24.65,75300.0,19.749,19.7971,19.693,19.741,75300.0
2012-03-19 13:00:00,24.65,24.73,24.5,24.68,127700.0,19.741,19.8051,19.6209,19.765,127700.0
2012-03-19 13:30:00,24.7,24.75,24.51,24.71,27700.0,19.7811,19.8211,19.6289,19.7891,27700.0
2012-03-19 14:00:00,24.7,24.86,24.69,24.82,23400.0,19.7811,19.9092,19.773,19.8772,23400.0
2012-03-19 14:30:00,24.86,24.93,24.77,24.93,119000.0,19.9092,19.9652,19.8371,19.9652,119000.0
2012-03-19 15:00:00,24.9,24.95,24.75,24.75,25800.0,19.9412,19.9813,19.8211,19.8211,25800.0
2012-03-19 15:30:00,24.66,24.95,24.59,24.93,144600.0,19.749,19.9813,19.693,19.9652,144600.0
2012-03-20 09:30:00,24.71,24.77,24.25,24.35,102200.0,19.7891,19.8371,19.4207,19.5008,102200.0
2012-03-20 10:00:00,24.35,24.6,24.3,24.53,58700.0,19.5008,19.701,19.4607,19.6449,58700.0
2012-03-20 10:30:00,24.54,24.74,24.45,24.59,28100.0,19.6529,19.8131,19.5808,19.693,28100.0
2012-03-20 11:00:00,24.59,24.82,24.56,24.69,33900.0,19.693,19.8772,19.6689,19.773,33900.0
2012-03-20 11:30:00,24.69,24.74,24.64,24.65,16500.0,19.773,19.8131,19.733,19.741,16500.0
2012-03-20 12:00:00,24.66,24.83,24.6,24.8,22300.0,19.749,19.8852,19.701,19.8611,22300.0
2012-03-20 12:30:00,24.8,24.83,24.72,24.76,22900.0,19.8611,19.8852,19.7971,19.8291,22900.0
2012-03-20 13:00:00,24.71,24.74,24.63,24.7,24700.0,19.7891,19.8131,19.725,19.7811,24700.0
2012-03-20 13:30:00,24.7,25.05,24.7,25.05,43900.0,19.7811,20.0614,19.7811,20.0614,43900.0
2012-03-20 14:00:00,25.03,25.2,24.88,25.09,21900.0,20.0453,20.1815,19.9252,20.0934,21900.0
2012-03-20 14:30:00,25.12,25.14,24.8,24.91,19400.0,20.1174,20.1334,19.8611,19.9492,19400.0
2012-03-20 15:00:00,24.86,24.9,24.61,24.79,18400.0,19.9092,19.9412,19.709,19.8531,18400.0
2012-03-20 15:30:00,24.73,24.9,24.66,24.76,22300.0,19.8051,19.9412,19.749,19.8291,22300.0
2012-03-21 09:30:00,24.65,24.99,24.65,24.9,88500.0,19.741,20.0133,19.741,19.9412,88500.0
2012-03-21 10:00:00,24.91,24.96,24.75,24.75,34100.0,19.9492,19.9893,19.8211,19.8211,34100.0
2012-03-21 10:30:00,24.72,25.18,24.67,24.75,145100.0,19.7971,20.1655,19.757,19.8211,145100.0
2012-03-21 11:00:00,24.75,24.75,24.65,24.71,9300.0,19.8211,19.8211,19.741,19.7891,9300.0
2012-03-21 11:30:00,24.75,24.78,24.7,24.7,66100.0,19.8211,19.8451,19.7811,19.7811,66100.0
2012-03-21 12:00:00,24.72,24.73,24.7,24.7,5400.0,19.7971,19.8051,19.7811,19.7811,5400.0
2012-03-21 12:30:00,24.71,24.71,24.55,24.55,33200.0,19.7891,19.7891,19.6609,19.6609,33200.0
2012-03-21 13:00:00,24.56,24.6,24.55,24.56,66400.0,19.6689,19.701,19.6609,19.6689,66400.0
2012-03-21 13:30:00,24.56,24.67,24.55,24.55,122800.0,19.6689,19.757,19.6609,19.6609,122800.0
2012-03-21 14:00:00,24.56,24.57,24.55,24.55,22900.0,19.6689,19.6769,19.6609,19.6609,22900.0
2012-03-21 14:30:00,24.55,24.56,24.55,24.56,2700.0,19.6609,19.6689,19.6609,19.6689,2700.0
2012-03-21 15:00:00,24.55,24.59,24.35,24.37,35700.0,19.6609,19.693,19.5008,19.5168,35700.0
2012-03-21 15:30:00,24.4,24.45,24.13,24.29,127500.0,19.5408,19.5808,19.3246,19.4527,127500.0
2012-03-22 09:30:00,24.15,24.16,23.69,23.69,116700.0,19.3406,19.3486,18.9722,18.9722,116700.0
2012-03-22 10:00:00,23.69,23.69,22.92,23.38,227500.0,18.9722,18.9722,18.3555,18.7239,227500.0
2012-03-22 10:30:00,23.4,23.45,23.25,23.32,39600.0,18.7399,18.78,18.6198,18.6759,39600.0
2012-03-22 11:00:00,23.3,23.32,23.19,23.25,37900.0,18.6599,18.6759,18.5718,18.6198,37900.0
2012-03-22 11:30:00,23.25,23.28,23.07,23.24,23300.0,18.6198,18.6438,18.4757,18.6118,23300.0
2012-03-22 12:00:00,23.24,23.3,23.2,23.26,40700.0,18.6118,18.6599,18.5798,18.6278,40700.0
2012-03-22 12:30:00,23.25,23.28,23.25,23.28,18500.0,18.6198,18.6438,18.6198,18.6438,18500.0
2012-03-22 13:00:00,23.27,23.27,23.23,23.25,13000.0,18.6358,18.6358,18.6038,18.6198,13000.0
2012-03-22 13:30:00,23.25,23.29,23.24,23.26,35800.0,18.6198,18.6519,18.6118,18.6278,35800.0
2012-03-22 14:00:00,23.25,23.29,23.25,23.28,17600.0,18.6198,18.6519,18.6198,18.6438,17600.0
2012-03-22 14:30:00,23.28,23.31,23.26,23.31,30700.0,18.6438,18.6679,18.6278,18.6679,30700.0
2012-03-22 15:00:00,23.3,23.38,23.27,23.27,41900.0,18.6599,18.7239,18.6358,18.6358,41900.0
2012-03-22 15:30:00,23.28,23.46,23.27,23.46,53500.0,18.6438,18.788,18.6358,18.788,53500.0
2012-03-23 09:30:00,23.5,23.56,23.33,23.37,17600.0,18.82,18.8681,18.6839,18.7159,17600.0
2012-03-23 10:00:00,23.32,23.39,23.25,23.39,8300.0,18.6759,18.7319,18.6198,18.7319,8300.0
2012-03-23 10:30:00,23.39,23.54,23.26,23.54,38400.0,18.7319,18.8521,18.6278,18.8521,38400.0
2012-03-23 11:00:00,23.51,23.51,23.33,23.46,10400.0,18.828,18.828,18.6839,18.788,10400.0
2012-03-23 11:30:00,23.41,23.52,23.41,23.5,10600.0,18.748,18.836,18.748,18.82,10600.0
2012-03-23 12:00:00,23.52,23.52,23.47,23.48,11400.0,18.836,18.836,18.796,18.804,11400.0
2012-03-23 12:30:00,23.49,23.51,23.46,23.5,26500.0,18.812,18.828,18.788,18.82,26500.0
2012-03-23 13:00:00,23.5,23.53,23.49,23.53,14400.0,18.82,18.8441,18.812,18.8441,14400.0
2012-03-23 13:30:00,23.54,23.66,23.5,23.52,65000.0,18.8521,18.9482,18.82,18.836,65000.0
2012-03-23 14:00:00,23.52,23.55,23.48,23.54,72300.0,18.836,18.8601,18.804,18.8521,72300.0
2012-03-23 14:30:00,23.53,23.54,23.5,23.53,13300.0,18.8441,18.8521,18.82,18.8441,13300.0
2012-03-23 15:00:00,23.52,23.55,23.5,23.51,45500.0,18.836,18.8601,18.82,18.828,45500.0
2012-03-23 15:30:00,23.52,23.54,23.41,23.47,54300.0,18.836,18.8521,18.748,18.796,54300.0
2012-03-26 09:30:00,23.95,23.95,23.33,23.56,71400.0,19.1804,19.1804,18.6839,18.8681,71400.0
2012-03-26 10:00:00,23.52,23.57,23.3,23.33,26200.0,18.836,18.8761,18.6599,18.6839,26200.0
2012-03-26 10:30:00,23.35,23.62,23.33,23.61,23300.0,18.6999,18.9161,18.6839,18.9081,23300.0
2012-03-26 11:00:00,23.56,23.88,23.56,23.79,46600.0,18.8681,19.1244,18.8681,19.0523,46600.0
2012-03-26 11:30:00,23.87,23.98,23.78,23.97,23800.0,19.1163,19.2044,19.0443,19.1964,23800.0
2012-03-26 12:00:00,23.96,23.97,23.9,23.97,5800.0,19.1884,19.1964,19.1404,19.1964,5800.0
2012-03-26 12:30:00,23.98,24.0,23.97,24.0,15200.0,19.2044,19.2205,19.1964,19.2205,15200.0
2012-03-26 13:00:00,24.0,24.0,23.97,23.98,5300.0,19.2205,19.2205,19.1964,19.2044,5300.0
2012-03-26 13:30:00,23.98,23.99,23.94,23.96,8800.0,19.2044,19.2124,19.1724,19.1884,8800.0
2012-03-26 14:00:00,23.96,23.96,23.88,23.9,4900.0,19.1884,19.1884,19.1244,19.1404,4900.0
2012-03-26 14:30:00,23.89,24.03,23.81,24.03,21500.0,19.1324,19.2445,19.0683,19.2445,21500.0
2012-03-26 15:00:00,24.03,24.15,24.02,24.06,20200.0,19.2445,19.3406,19.2365,19.2685,20200.0
2012-03-26 15:30:00,24.15,24.15,23.92,24.0,21900.0,19.3406,19.3406,19.1564,19.2205,21900.0
2012-03-27 09:30:00,23.81,24.09,23.81,24.09,12700.0,19.0683,19.2925,19.0683,19.2925,12700.0
2012-03-27 10:00:00,24.12,24.15,24.04,24.08,27000.0,19.3166,19.3406,19.2525,19.2845,27000.0
2012-03-27 10:30:00,24.08,24.1,23.94,23.99,6000.0,19.2845,19.3005,19.1724,19.2124,6000.0
2012-03-27 11:00:00,23.99,24.1,23.95,24.09,4000.0,19.2124,19.3005,19.1804,19.2925,4000.0
2012-03-27 11:30:00,24.07,24.08,23.99,24.07,9700.0,19.2765,19.2845,19.2124,19.2765,9700.0
2012-03-27 12:00:00,24.04,24.15,24.04,24.1,63500.0,19.2525,19.3406,19.2525,19.3005,63500.0
2012-03-27 12:30:00,24.13,24.14,24.0,24.0,4800.0,19.3246,19.3326,19.2205,19.2205,4800.0
2012-03-27 13:00:00,24.0,24.04,24.0,24.03,17200.0,19.2205,19.2525,19.2205,19.2445,17200.0
2012-03-27 13:30:00,24.03,24.08,24.02,24.03,15100.0,19.2445,19.2845,19.2365,19.2445,15100.0
2012-03-27 14:00:00,24.02,24.03,23.98,24.02,25400.0,19.2365,19.2445,19.2044,19.2365,25400.0
2012-03-27 14:30:00,24.02,24.03,23.99,24.03,18300.0,19.2365,19.2445,19.2124,19.2445,18300.0
2012-03-27 15:00:00,24.01,24.02,23.9,23.99,30900.0,19.2285,19.2365,19.1404,19.2124,30900.0
2012-03-27 15:30:00,23.99,24.01,23.95,23.99,41800.0,19.2124,19.2285,19.1804,19.2124,41800.0
2012-03-28 09:30:00,24.0,24.0,23.6,23.6,5900.0,19.2205,19.2205,18.9001,18.9001,5900.0
2012-03-28 10:00:00,23.62,23.89,23.62,23.89,41600.0,18.9161,19.1324,18.9161,19.1324,41600.0
2012-03-28 10:30:00,23.72,23.89,23.7,23.79,11600.0,18.9962,19.1324,18.9802,19.0523,11600.0
2012-03-28 11:00:00,23.8,23.82,23.65,23.73,74100.0,19.0603,19.0763,18.9402,19.0042,74100.0
2012-03-28 11:30:00,23.74,23.83,23.7,23.7,11700.0,19.0122,19.0843,18.9802,18.9802,11700.0
2012-03-28 12:00:00,23.77,23.83,23.73,23.8,2000.0,19.0363,19.0843,19.0042,19.0603,2000.0
2012-03-28 12:30:00,23.83,24.0,23.83,24.0,7200.0,19.0843,19.2205,19.0843,19.2205,7200.0
2012-03-28 13:00:00,24.0,24.07,23.96,23.96,14700.0,19.2205,19.2765,19.1884,19.1884,14700.0
2012-03-28 13:30:00,23.98,24.03,23.94,24.0,10100.0,19.2044,19.2445,19.1724,19.2205,10100.0
2012-03-28 14:00:00,24.0,24.02,23.97,23.98,26200.0,19.2205,19.2365,19.1964,19.2044,26200.0
2012-03-28 14:30:00,23.97,23.98,23.87,23.93,32800.0,19.1964,19.2044,19.1163,19.1644,32800.0
2012-03-28 15:00:00,23.95,23.99,23.84,23.84,25500.0,19.1804,19.2124,19.0923,19.0923,25500.0
2012-03-28 15:30:00,23.84,24.08,23.84,24.01,62100.0,19.0923,19.2845,19.0923,19.2285,62100.0
2012-03-29 09:30:00,23.75,24.0,23.4,23.95,13100.0,19.0202,19.2205,18.7399,19.1804,13100.0
2012-03-29 10:00:00,23.89,23.95,23.86,23.95,3300.0,19.1324,19.1804,19.1083,19.1804,3300.0
2012-03-29 10:30:00,23.87,23.98,23.86,23.98,6500.0,19.1163,19.2044,19.1083,19.2044,6500.0
2012-03-29 11:00:00,23.98,23.99,23.86,23.95,10800.0,19.2044,19.2124,19.1083,19.1804,10800.0
2012-03-29 11:30:00,23.91,23.97,23.86,23.91,6400.0,19.1484,19.1964,19.1083,19.1484,6400.0
2012-03-29 12:00:00,23.92,23.98,23.92,23.94,3400.0,19.1564,19.2044,19.1564,19.1724,3400.0
2012-03-29 12:30:00,23.97,23.98,23.93,23.94,2100.0,19.1964,19.2044,19.1644,19.1724,2100.0
2012-03-29 13:00:00,23.98,23.98,23.96,23.97,5700.0,19.2044,19.2044,19.1884,19.1964,5700.0
2012-03-29 13:30:00,23.97,23.98,23.93,23.97,6100.0,19.1964,19.2044,19.1644,19.1964,6100.0
2012-03-29 14:00:00,23.97,24.04,23.96,24.0,31200.0,19.1964,19.2525,19.1884,19.2205,31200.0
2012-03-29 14:30:00,24.0,24.03,23.98,23.99,19800.0,19.2205,19.2445,19.2044,19.2124,19800.0
2012-03-29 15:00:00,23.99,24.0,23.99,24.0,7000.0,19.2124,19.2205,19.2124,19.2205,7000.0
2012-03-29 15:30:00,24.0,24.0,23.97,23.97,36000.0,19.2205,19.2205,19.1964,19.1964,36000.0
2012-03-30 09:30:00,23.8,23.89,23.62,23.8,14900.0,19.0603,19.1324,18.9161,19.0603,14900.0
2012-03-30 10:00:00,23.82,23.89,23.8,23.86,13300.0,19.0763,19.1324,19.0603,19.1083,13300.0
2012-03-30 10:30:00,23.82,23.9,23.8,23.83,16200.0,19.0763,19.1404,19.0603,19.0843,16200.0
2012-03-30 11:00:00,23.84,23.89,23.8,23.81,49300.0,19.0923,19.1324,19.0603,19.0683,49300.0
2012-03-30 11:30:00,23.85,23.88,23.81,23.88,5100.0,19.1003,19.1244,19.0683,19.1244,5100.0
2012-03-30 12:00:00,23.88,23.96,23.84,23.96,8000.0,19.1244,19.1884,19.0923,19.1884,8000.0
2012-03-30 12:30:00,23.95,23.98,23.95,23.97,4900.0,19.1804,19.2044,19.1804,19.1964,4900.0
2012-03-30 13:00:00,23.97,24.01,23.97,23.99,8100.0,19.1964,19.2285,19.1964,19.2124,8100.0
2012-03-30 13:30:00,24.0,24.01,23.97,23.98,16600.0,19.2205,19.2285,19.1964,19.2044,16600.0
2012-03-30 14:00:00,23.98,24.0,23.96,23.99,6300.0,19.2044,19.2205,19.1884,19.2124,6300.0
2012-03-30 14:30:00,24.0,24.0,23.94,24.0,10700.0,19.2205,19.2205,19.1724,19.2205,10700.0
2012-03-30 15:00:00,23.99,24.0,23.95,24.0,51200.0,19.2124,19.2205,19.1804,19.2205,51200.0
2012-03-30 15:30:00,24.0,24.0,23.84,23.89,94700.0,19.2205,19.2205,19.0923,19.1324,94700.0
2012-04-02 09:30:00,23.63,24.1,23.63,24.01,45200.0,18.9241,19.3005,18.9241,19.2285,45200.0
2012-04-02 10:00:00,24.05,24.32,24.0,24.28,120800.0,19.2605,19.4767,19.2205,19.4447,120800.0
2012-04-02 10:30:00,24.28,24.28,24.2,24.21,18300.0,19.4447,19.4447,19.3806,19.3886,18300.0
2012-04-02 11:00:00,24.2,24.21,24.15,24.2,9700.0,19.3806,19.3886,19.3406,19.3806,9700.0
2012-04-02 11:30:00,24.2,24.38,24.2,24.38,43100.0,19.3806,19.5248,19.3806,19.5248,43100.0
2012-04-02 12:00:00,24.39,24.49,24.34,24.4,18300.0,19.5328,19.6129,19.4927,19.5408,18300.0
2012-04-02 12:30:00,24.41,24.41,24.35,24.39,7600.0,19.5488,19.5488,19.5008,19.5328,7600.0
2012-04-02 13:00:00,24.38,24.41,24.38,24.39,10200.0,19.5248,19.5488,19.5248,19.5328,10200.0
2012-04-02 13:30:00,24.39,24.5,24.38,24.5,17400.0,19.5328,19.6209,19.5248,19.6209,17400.0
2012-04-02 14:00:00,24.49,24.5,24.49,24.49,18100.0,19.6129,19.6209,19.6129,19.6129,18100.0
2012-04-02 14:30:00,24.49,24.5,24.49,24.49,13000.0,19.6129,19.6209,19.6129,19.6129,13000.0
2012-04-02 15:00:00,24.5,24.8,24.49,24.76,76700.0,19.6209,19.8611,19.6129,19.8291,76700.0
2012-04-02 15:30:00,24.76,24.78,24.55,24.59,58200.0,19.8291,19.8451,19.6609,19.693,58200.0
2012-04-03 09:30:00,24.72,24.99,24.71,24.83,42100.0,19.7971,20.0133,19.7891,19.8852,42100.0
2012-04-03 10:00:00,24.8,24.85,24.72,24.8,11300.0,19.8611,19.9012,19.7971,19.8611,11300.0
2012-04-03 10:30:00,24.82,24.91,24.77,24.91,17200.0,19.8772,19.9492,19.8371,19.9492,17200.0
2012-04-03 11:00:00,24.93,24.93,24.78,24.84,15500.0,19.9652,19.9652,19.8451,19.8932,15500.0
2012-04-03 11:30:00,24.83,24.83,24.71,24.74,14900.0,19.8852,19.8852,19.7891,19.8131,14900.0
2012-04-03 12:00:00,24.75,24.78,24.71,24.77,5100.0,19.8211,19.8451,19.7891,19.8371,5100.0
2012-04-03 12:30:00,24.7,24.88,24.61,24.88,12800.0,19.7811,19.9252,19.709,19.9252,12800.0
2012-04-03 13:00:00,24.9,24.93,24.83,24.85,10600.0,19.9412,19.9652,19.8852,19.9012,10600.0
2012-04-03 13:30:00,24.85,24.89,24.81,24.83,5400.0,19.9012,19.9332,19.8691,19.8852,5400.0
2012-04-03 14:00:00,24.85,24.88,24.75,24.86,24400.0,19.9012,19.9252,19.8211,19.9092,24400.0
2012-04-03 14:30:00,24.83,25.22,24.83,25.16,80600.0,19.8852,20.1975,19.8852,20.1494,80600.0
2012-04-03 15:00:00,25.18,25.21,25.01,25.01,20900.0,20.1655,20.1895,20.0293,20.0293,20900.0
2012-04-03 15:30:00,25.01,25.08,24.9,25.0,114900.0,20.0293,20.0854,19.9412,20.0213,114900.0
2012-04-04 09:30:00,24.62,25.14,24.49,25.05,81200.0,19.717,20.1334,19.6129,20.0614,81200.0
2012-04-04 10:00:00,25.03,25.09,24.87,25.03,22800.0,20.0453,20.0934,19.9172,20.0453,22800.0
2012-04-04 10:30:00,25.04,25.08,24.9,24.96,10000.0,20.0533,20.0854,19.9412,19.9893,10000.0
2012-04-04 11:00:00,24.96,25.06,24.96,25.03,2900.0,19.9893,20.0694,19.9893,20.0453,2900.0
2012-04-04 11:30:00,24.97,25.08,24.96,25.04,37900.0,19.9973,20.0854,19.9893,20.0533,37900.0
2012-04-04 12:00:00,25.05,25.05,24.95,24.96,19500.0,20.0614,20.0614,19.9813,19.9893,19500.0
2012-04-04 12:30:00,24.96,25.02,24.9,24.9,28600.0,19.9893,20.0373,19.9412,19.9412,28600.0
2012-04-04 13:00:00,24.9,24.9,24.55,24.57,11000.0,19.9412,19.9412,19.6609,19.6769,11000.0
2012-04-04 13:30:00,24.52,24.58,24.46,24.46,8700.0,19.6369,19.685,19.5888,19.5888,8700.0
2012-04-04 14:00:00,24.42,24.44,24.34,24.35,50700.0,19.5568,19.5728,19.4927,19.5008,50700.0
2012-04-04 14:30:00,24.32,24.47,24.32,24.41,8100.0,19.4767,19.5969,19.4767,19.5488,8100.0
2012-04-04 15:00:00,24.42,24.42,24.3,24.3,2200.0,19.5568,19.5568,19.4607,19.4607,2200.0
2012-04-04 15:30:00,24.3,24.3,24.06,24.11,14700.0,19.4607,19.4607,19.2685,19.3085,14700.0
2012-04-05 09:30:00,24.0,24.51,24.0,24.4,12300.0,19.2205,19.6289,19.2205,19.5408,12300.0
2012-04-05 10:00:00,24.3,24.51,24.3,24.45,6400.0,19.4607,19.6289,19.4607,19.5808,6400.0
2012-04-05 10:30:00,24.4,24.46,24.4,24.45,1100.0,19.5408,19.5888,19.5408,19.5808,1100.0
2012-04-05 11:00:00,24.47,24.48,24.41,24.46,4700.0,19.5969,19.6049,19.5488,19.5888,4700.0
2012-04-05 11:30:00,24.4,24.44,24.4,24.41,900.0,19.5408,19.5728,19.5408,19.5488,900.0
2012-04-05 12:00:00,24.4,24.42,24.4,24.4,3700.0,19.5408,19.5568,19.5408,19.5408,3700.0
2012-04-05 12:30:00,24.4,24.44,24.4,24.44,5800.0,19.5408,19.5728,19.5408,19.5728,5800.0
2012-04-05 13:00:00,24.41,24.45,24.4,24.4,3100.0,19.5488,19.5808,19.5408,19.5408,3100.0
2012-04-05 13:30:00,24.42,24.44,24.4,24.44,4300.0,19.5568,19.5728,19.5408,19.5728,4300.0
2012-04-05 14:00:00,24.44,24.45,24.4,24.42,2400.0,19.5728,19.5808,19.5408,19.5568,2400.0
2012-04-05 14:30:00,24.41,24.46,24.4,24.44,6100.0,19.5488,19.5888,19.5408,19.5728,6100.0
2012-04-05 15:00:00,24.45,24.45,24.35,24.35,10900.0,19.5808,19.5808,19.5008,19.5008,10900.0
2012-04-05 15:30:00,24.35,24.36,24.16,24.21,23500.0,19.5008,19.5088,19.3486,19.3886,23500.0
2012-04-09 09:30:00,23.92,24.06,23.5,23.55,39400.0,19.1564,19.2685,18.82,18.8601,39400.0
2012-04-09 10:00:00,23.6,23.6,23.37,23.6,32400.0,18.9001,18.9001,18.7159,18.9001,32400.0
2012-04-09 10:30:00,23.55,23.73,23.55,23.65,13700.0,18.8601,19.0042,18.8601,18.9402,13700.0
2012-04-09 11:00:00,23.65,23.69,23.48,23.48,15400.0,18.9402,18.9722,18.804,18.804,15400.0
2012-04-09 11:30:00,23.5,23.53,23.42,23.42,14200.0,18.82,18.8441,18.756,18.756,14200.0
2012-04-09 12:00:00,23.42,23.45,23.25,23.43,12900.0,18.756,18.78,18.6198,18.764,12900.0
2012-04-09 12:30:00,23.4,23.51,23.4,23.5,27800.0,18.7399,18.828,18.7399,18.82,27800.0
2012-04-09 13:00:00,23.54,23.6,23.5,23.54,13000.0,18.8521,18.9001,18.82,18.8521,13000.0
2012-04-09 13:30:00,23.51,23.63,23.5,23.55,16600.0,18.828,18.9241,18.82,18.8601,16600.0
2012-04-09 14:00:00,23.57,23.57,23.46,23.53,13700.0,18.8761,18.8761,18.788,18.8441,13700.0
2012-04-09 14:30:00,23.53,23.58,23.47,23.47,7900.0,18.8441,18.8841,18.796,18.796,7900.0
2012-04-09 15:00:00,23.46,23.51,23.36,23.36,13600.0,18.788,18.828,18.7079,18.7079,13600.0
2012-04-09 15:30:00,23.36,23.4,23.3,23.35,16700.0,18.7079,18.7399,18.6599,18.6999,16700.0
2012-04-10 09:30:00,23.34,23.4,23.25,23.26,14800.0,18.6919,18.7399,18.6198,18.6278,14800.0
2012-04-10 10:00:00,23.27,23.34,23.25,23.31,18800.0,18.6358,18.6919,18.6198,18.6679,18800.0
2012-04-10 10:30:00,23.32,23.32,23.26,23.26,5000.0,18.6759,18.6759,18.6278,18.6278,5000.0
2012-04-10 11:00:00,23.27,23.28,23.2,23.26,44600.0,18.6358,18.6438,18.5798,18.6278,44600.0
2012-04-10 11:30:00,23.25,23.26,22.9,22.95,52600.0,18.6198,18.6278,18.3395,18.3796,52600.0
2012-04-10 12:00:00,22.95,23.0,22.92,23.0,44800.0,18.3796,18.4196,18.3555,18.4196,44800.0
2012-04-10 12:30:00,23.0,23.01,22.95,22.95,50400.0,18.4196,18.4276,18.3796,18.3796,50400.0
2012-04-10 13:00:00,22.95,22.97,22.86,22.89,34000.0,18.3796,18.3956,18.3075,18.3315,34000.0
2012-04-10 13:30:00,22.9,22.95,22.85,22.87,28200.0,18.3395,18.3796,18.2995,18.3155,28200.0
2012-04-10 14:00:00,22.87,22.88,22.7,22.76,24200.0,18.3155,18.3235,18.1793,18.2274,24200.0
2012-04-10 14:30:00,22.75,22.8,22.52,22.52,25600.0,18.2194,18.2594,18.0352,18.0352,25600.0
2012-04-10 15:00:00,22.52,22.62,22.45,22.5,59200.0,18.0352,18.1153,17.9791,18.0192,59200.0
2012-04-10 15:30:00,22.55,22.59,22.45,22.49,88300.0,18.0592,18.0913,17.9791,18.0112,88300.0
2012-04-11 09:30:00,22.65,22.9,22.5,22.59,104900.0,18.1393,18.3395,18.0192,18.0913,104900.0
2012-04-11 10:00:00,22.57,22.59,22.17,22.17,82500.0,18.0752,18.0913,17.7549,17.7549,82500.0
2012-04-11 10:30:00,22.18,22.2,22.0,22.05,82300.0,17.7629,17.7789,17.6188,17.6588,82300.0
2012-04-11 11:00:00,22.05,22.14,21.76,22.0,95200.0,17.6588,17.7309,17.4265,17.6188,95200.0
2012-04-11 11:30:00,21.98,22.0,21.95,21.95,62200.0,17.6027,17.6188,17.5787,17.5787,62200.0
2012-04-11 12:00:00,21.95,21.99,21.9,21.99,25500.0,17.5787,17.6107,17.5387,17.6107,25500.0
2012-04-11 12:30:00,21.96,22.01,21.93,21.94,28300.0,17.5867,17.6268,17.5627,17.5707,28300.0
2012-04-11 13:00:00,21.94,21.95,21.62,21.81,35100.0,17.5707,17.5787,17.3144,17.4666,35100.0
2012-04-11 13:30:00,21.81,21.89,21.8,21.82,32900.0,17.4666,17.5307,17.4586,17.4746,32900.0
2012-04-11 14:00:00,21.83,21.9,21.78,21.9,44100.0,17.4826,17.5387,17.4426,17.5387,44100.0
2012-04-11 14:30:00,21.9,21.9,21.81,21.87,31900.0,17.5387,17.5387,17.4666,17.5146,31900.0
2012-04-11 15:00:00,21.86,21.88,21.8,21.85,62200.0,17.5066,17.5226,17.4586,17.4986,62200.0
2012-04-11 15:30:00,21.84,21.89,21.84,21.86,100500.0,17.4906,17.5307,17.4906,17.5066,100500.0
2012-04-12 09:30:00,21.85,22.35,21.75,22.14,16900.0,17.4986,17.899,17.4185,17.7309,16900.0
2012-04-12 10:00:00,22.15,22.28,22.11,22.17,11200.0,17.7389,17.843,17.7068,17.7549,11200.0
2012-04-12 10:30:00,22.16,22.3,22.16,22.23,21600.0,17.7469,17.859,17.7469,17.8029,21600.0
2012-04-12 11:00:00,22.29,22.3,22.18,22.18,13900.0,17.851,17.859,17.7629,17.7629,13900.0
2012-04-12 11:30:00,22.19,22.25,22.07,22.2,54400.0,17.7709,17.819,17.6748,17.7789,54400.0
2012-04-12 12:00:00,22.2,22.2,22.04,22.19,31100.0,17.7789,17.7789,17.6508,17.7709,31100.0
2012-04-12 12:30:00,22.16,22.2,22.15,22.18,8700.0,17.7469,17.7789,17.7389,17.7629,8700.0
2012-04-12 13:00:00,22.16,22.19,21.86,21.86,38700.0,17.7469,17.7709,17.5066,17.5066,38700.0
2012-04-12 13:30:00,21.87,21.91,21.75,21.9,33900.0,17.5146,17.5467,17.4185,17.5387,33900.0
2012-04-12 14:00:00,21.88,22.05,21.86,22.0,12300.0,17.5226,17.6588,17.5066,17.6188,12300.0
2012-04-12 14:30:00,21.99,22.03,21.84,21.91,21800.0,17.6107,17.6428,17.4906,17.5467,21800.0
2012-04-12 15:00:00,21.93,22.09,21.91,22.08,20400.0,17.5627,17.6908,17.5467,17.6828,20400.0
2012-04-12 15:30:00,22.09,22.2,22.07,22.1,42400.0,17.6908,17.7789,17.6748,17.6988,42400.0
2012-04-13 09:30:00,21.8,22.0,21.65,21.98,10300.0,17.4586,17.6188,17.3385,17.6027,10300.0
2012-04-13 10:00:00,21.97,22.09,21.94,22.09,4400.0,17.5947,17.6908,17.5707,17.6908,4400.0
2012-04-13 10:30:00,22.1,22.13,21.96,21.96,10900.0,17.6988,17.7229,17.5867,17.5867,10900.0
2012-04-13 11:00:00,22.01,22.06,21.94,21.97,3200.0,17.6268,17.6668,17.5707,17.5947,3200.0
2012-04-13 11:30:00,21.96,22.01,21.89,21.89,7000.0,17.5867,17.6268,17.5307,17.5307,7000.0
2012-04-13 12:00:00,21.93,21.94,21.77,21.77,4000.0,17.5627,17.5707,17.4346,17.4346,4000.0
2012-04-13 12:30:00,21.79,21.96,21.79,21.93,10000.0,17.4506,17.5867,17.4506,17.5627,10000.0
2012-04-13 13:00:00,21.93,22.12,21.91,22.12,6000.0,17.5627,17.7149,17.5467,17.7149,6000.0
2012-04-13 13:30:00,22.12,22.48,22.12,22.44,32200.0,17.7149,18.0032,17.7149,17.9711,32200.0
2012-04-13 14:00:00,22.47,22.61,22.4,22.51,17000.0,17.9952,18.1073,17.9391,18.0272,17000.0
2012-04-13 14:30:00,22.45,22.45,22.31,22.35,33700.0,17.9791,17.9791,17.867,17.899,33700.0
2012-04-13 15:00:00,22.35,22.43,22.3,22.33,53700.0,17.899,17.9631,17.859,17.883,53700.0
2012-04-13 15:30:00,22.34,22.42,22.29,22.36,58200.0,17.891,17.9551,17.851,17.9071,58200.0
2012-04-16 09:30:00,23.0,23.06,22.51,22.88,46700.0,18.4196,18.4677,18.0272,18.3235,46700.0
2012-04-16 10:00:00,22.8,22.91,22.75,22.81,40800.0,18.2594,18.3475,18.2194,18.2674,40800.0
2012-04-16 10:30:00,22.81,23.26,22.8,23.19,23300.0,18.2674,18.6278,18.2594,18.5718,23300.0
2012-04-16 11:00:00,23.15,23.17,22.94,22.95,24800.0,18.5397,18.5557,18.3716,18.3796,24800.0
2012-04-16 11:30:00,22.95,22.97,22.79,22.85,20700.0,18.3796,18.3956,18.2514,18.2995,20700.0
2012-04-16 12:00:00,22.88,22.93,22.83,22.86,11000.0,18.3235,18.3635,18.2835,18.3075,11000.0
2012-04-16 12:30:00,22.86,22.91,22.84,22.85,7500.0,18.3075,18.3475,18.2915,18.2995,7500.0
2012-04-16 13:00:00,22.85,22.88,22.77,22.77,12200.0,18.2995,18.3235,18.2354,18.2354,12200.0
2012-04-16 13:30:00,22.81,22.84,22.8,22.82,8500.0,18.2674,18.2915,18.2594,18.2755,8500.0
2012-04-16 14:00:00,22.81,22.88,22.79,22.81,24700.0,18.2674,18.3235,18.2514,18.2674,24700.0
2012-04-16 14:30:00,22.82,22.86,22.78,22.8,10000.0,18.2755,18.3075,18.2434,18.2594,10000.0
2012-04-16 15:00:00,22.81,22.89,22.78,22.85,16300.0,18.2674,18.3315,18.2434,18.2995,16300.0
2012-04-16 15:30:00,22.85,22.85,22.74,22.75,36400.0,18.2995,18.2995,18.2114,18.2194,36400.0
2012-04-17 09:30:00,22.98,23.0,22.8,22.82,9900.0,18.4036,18.4196,18.2594,18.2755,9900.0
2012-04-17 10:00:00,22.82,22.87,22.75,22.75,9100.0,18.2755,18.3155,18.2194,18.2194,9100.0
2012-04-17 10:30:00,22.76,22.76,22.55,22.55,12900.0,18.2274,18.2274,18.0592,18.0592,12900.0
2012-04-17 11:00:00,22.56,22.58,22.43,22.44,19400.0,18.0672,18.0832,17.9631,17.9711,19400.0
2012-04-17 11:30:00,22.43,22.53,22.37,22.5,32400.0,17.9631,18.0432,17.9151,18.0192,32400.0
2012-04-17 12:00:00,22.5,22.63,22.46,22.58,30300.0,18.0192,18.1233,17.9871,18.0832,30300.0
2012-04-17 12:30:00,22.59,22.62,22.56,22.61,25000.0,18.0913,18.1153,18.0672,18.1073,25000.0
2012-04-17 13:00:00,22.6,22.68,22.58,22.68,23900.0,18.0993,18.1633,18.0832,18.1633,23900.0
2012-04-17 13:30:00,22.68,23.19,22.68,22.97,37100.0,18.1633,18.5718,18.1633,18.3956,37100.0
2012-04-17 14:00:00,22.98,23.04,22.84,23.03,24600.0,18.4036,18.4516,18.2915,18.4436,24600.0
2012-04-17 14:30:00,23.01,23.06,22.92,22.93,34800.0,18.4276,18.4677,18.3555,18.3635,34800.0
2012-04-17 15:00:00,22.95,23.04,22.88,22.97,55200.0,18.3796,18.4516,18.3235,18.3956,55200.0
2012-04-17 15:30:00,22.98,22.98,22.73,22.84,61600.0,18.4036,18.4036,18.2034,18.2915,61600.0
2012-04-18 09:30:00,22.65,22.76,22.53,22.65,5300.0,18.1393,18.2274,18.0432,18.1393,5300.0
2012-04-18 10:00:00,22.69,23.01,22.63,22.94,31200.0,18.1713,18.4276,18.1233,18.3716,31200.0
2012-04-18 10:30:00,22.89,22.95,22.8,22.82,15600.0,18.3315,18.3796,18.2594,18.2755,15600.0
2012-04-18 11:00:00,22.88,22.89,22.78,22.79,15500.0,18.3235,18.3315,18.2434,18.2514,15500.0
2012-04-18 11:30:00,22.84,22.87,22.74,22.84,8800.0,18.2915,18.3155,18.2114,18.2915,8800.0
2012-04-18 12:00:00,22.85,22.95,22.78,22.89,13100.0,18.2995,18.3796,18.2434,18.3315,13100.0
2012-04-18 12:30:00,22.84,22.91,22.83,22.9,5600.0,18.2915,18.3475,18.2835,18.3395,5600.0
2012-04-18 13:00:00,22.87,23.06,22.87,23.05,23300.0,18.3155,18.4677,18.3155,18.4596,23300.0
2012-04-18 13:30:00,23.05,23.12,23.0,23.01,17100.0,18.4596,18.5157,18.4196,18.4276,17100.0
2012-04-18 14:00:00,23.04,23.06,22.84,22.89,38200.0,18.4516,18.4677,18.2915,18.3315,38200.0
2012-04-18 14:30:00,22.87,23.05,22.84,22.87,26900.0,18.3155,18.4596,18.2915,18.3155,26900.0
2012-04-18 15:00:00,22.87,23.04,22.86,23.0,35200.0,18.3155,18.4516,18.3075,18.4196,35200.0
2012-04-18 15:30:00,23.0,23.0,22.8,22.83,30700.0,18.4196,18.4196,18.2594,18.2835,30700.0
2012-04-19 09:30:00,22.88,23.04,22.79,22.96,10900.0,18.3235,18.4516,18.2514,18.3876,10900.0
2012-04-19 10:00:00,22.95,22.97,22.79,22.79,1600.0,18.3796,18.3956,18.2514,18.2514,1600.0
2012-04-19 10:30:00,22.86,22.96,22.78,22.79,1600.0,18.3075,18.3876,18.2434,18.2514,1600.0
2012-04-19 11:00:00,22.81,22.85,22.74,22.77,1200.0,18.2674,18.2995,18.2114,18.2354,1200.0
2012-04-19 11:30:00,22.77,22.78,22.74,22.74,2600.0,18.2354,18.2434,18.2114,18.2114,2600.0
2012-04-19 12:00:00,22.74,22.75,22.65,22.65,1300.0,18.2114,18.2194,18.1393,18.1393,1300.0
2012-04-19 12:30:00,22.65,22.65,22.55,22.56,2800.0,18.1393,18.1393,18.0592,18.0672,2800.0
2012-04-19 13:00:00,22.56,22.58,22.5,22.55,2900.0,18.0672,18.0832,18.0192,18.0592,2900.0
2012-04-19 13:30:00,22.55,22.56,22.36,22.37,1400.0,18.0592,18.0672,17.9071,17.9151,1400.0
2012-04-19 14:00:00,22.33,22.35,22.23,22.23,3600.0,17.883,17.899,17.8029,17.8029,3600.0
2012-04-19 14:30:00,22.19,22.2,22.01,22.06,5600.0,17.7709,17.7789,17.6268,17.6668,5600.0
2012-04-19 15:00:00,22.1,22.12,21.9,22.0,20300.0,17.6988,17.7149,17.5387,17.6188,20300.0
2012-04-19 15:30:00,22.0,22.13,22.0,22.04,65300.0,17.6188,17.7229,17.6188,17.6508,65300.0
2012-04-20 09:30:00,21.64,22.12,21.64,22.0,17400.0,17.3304,17.7149,17.3304,17.6188,17400.0
2012-04-20 10:00:00,22.0,22.01,21.85,21.9,14800.0,17.6188,17.6268,17.4986,17.5387,14800.0
2012-04-20 10:30:00,21.9,21.92,21.85,21.88,14200.0,17.5387,17.5547,17.4986,17.5226,14200.0
2012-04-20 11:00:00,21.88,21.9,21.85,21.87,16200.0,17.5226,17.5387,17.4986,17.5146,16200.0
2012-04-20 11:30:00,21.88,22.07,21.85,22.03,30300.0,17.5226,17.6748,17.4986,17.6428,30300.0
2012-04-20 12:00:00,22.03,22.09,21.89,21.91,12200.0,17.6428,17.6908,17.5307,17.5467,12200.0
2012-04-20 12:30:00,21.86,21.94,21.85,21.86,12200.0,17.5066,17.5707,17.4986,17.5066,12200.0
2012-04-20 13:00:00,21.86,21.87,21.82,21.85,6800.0,17.5066,17.5146,17.4746,17.4986,6800.0
2012-04-20 13:30:00,21.85,21.85,21.67,21.8,37600.0,17.4986,17.4986,17.3545,17.4586,37600.0
2012-04-20 14:00:00,21.74,21.77,21.69,21.73,26700.0,17.4105,17.4346,17.3705,17.4025,26700.0
2012-04-20 14:30:00,21.72,21.74,21.66,21.69,27300.0,17.3945,17.4105,17.3465,17.3705,27300.0
2012-04-20 15:00:00,21.68,21.7,21.37,21.42,19500.0,17.3625,17.3785,17.1142,17.1543,19500.0
2012-04-20 15:30:00,21.39,21.41,21.16,21.26,36500.0,17.1302,17.1462,16.946,17.0261,36500.0
2012-04-23 09:30:00,21.0,21.28,20.86,20.86,32600.0,16.8179,17.0421,16.7058,16.7058,32600.0
2012-04-23 10:00:00,20.86,21.55,20.79,21.21,80200.0,16.7058,17.2584,16.6497,16.9861,80200.0
2012-04-23 10:30:00,21.21,21.3,21.09,21.26,38400.0,16.9861,17.0582,16.89,17.0261,38400.0
2012-04-23 11:00:00,21.23,21.42,21.23,21.3,16400.0,17.0021,17.1543,17.0021,17.0582,16400.0
2012-04-23 11:30:00,21.27,21.29,21.21,21.27,7300.0,17.0341,17.0501,16.9861,17.0341,7300.0
2012-04-23 12:00:00,21.28,21.43,21.25,21.25,9600.0,17.0421,17.1623,17.0181,17.0181,9600.0
2012-04-23 12:30:00,21.28,21.35,21.26,21.29,28100.0,17.0421,17.0982,17.0261,17.0501,28100.0
2012-04-23 13:00:00,21.3,21.4,21.23,21.3,104200.0,17.0582,17.1382,17.0021,17.0582,104200.0
2012-04-23 13:30:00,21.29,21.33,21.22,21.28,20200.0,17.0501,17.0822,16.9941,17.0421,20200.0
2012-04-23 14:00:00,21.27,21.3,21.22,21.27,53600.0,17.0341,17.0582,16.9941,17.0341,53600.0
2012-04-23 14:30:00,21.3,21.41,21.23,21.41,42600.0,17.0582,17.1462,17.0021,17.1462,42600.0
2012-04-23 15:00:00,21.38,21.86,21.27,21.79,24000.0,17.1222,17.5066,17.0341,17.4506,24000.0
2012-04-23 15:30:00,21.85,22.0,21.48,21.92,182100.0,17.4986,17.6188,17.2023,17.5547,182100.0
2012-04-24 09:30:00,22.0,22.0,21.3,21.71,201300.0,17.6188,17.6188,17.0582,17.3865,201300.0
2012-04-24 10:00:00,21.79,21.79,21.55,21.59,198200.0,17.4506,17.4506,17.2584,17.2904,198200.0
2012-04-24 10:30:00,21.59,21.9,21.57,21.74,116400.0,17.2904,17.5387,17.2744,17.4105,116400.0
2012-04-24 11:00:00,21.74,21.74,21.52,21.6,129500.0,17.4105,17.4105,17.2343,17.2984,129500.0
2012-04-24 11:30:00,21.6,21.72,21.6,21.64,159300.0,17.2984,17.3945,17.2984,17.3304,159300.0
2012-04-24 12:00:00,21.63,21.63,21.35,21.37,153800.0,17.3224,17.3224,17.0982,17.1142,153800.0
2012-04-24 12:30:00,21.37,21.53,21.27,21.4,222900.0,17.1142,17.2424,17.0341,17.1382,222900.0
2012-04-24 13:00:00,21.41,21.41,21.28,21.29,78500.0,17.1462,17.1462,17.0421,17.0501,78500.0
2012-04-24 13:30:00,21.29,21.34,20.85,20.89,201900.0,17.0501,17.0902,16.6978,16.7298,201900.0
2012-04-24 14:00:00,20.91,20.97,20.24,20.34,213700.0,16.7458,16.7939,16.2093,16.2893,213700.0
2012-04-24 14:30:00,20.34,20.93,20.3,20.85,158200.0,16.2893,16.7618,16.2573,16.6978,158200.0
2012-04-24 15:00:00,20.88,21.0,20.75,20.89,117200.0,16.7218,16.8179,16.6177,16.7298,117200.0
2012-04-24 15:30:00,20.88,20.9,20.75,20.88,259500.0,16.7218,16.7378,16.6177,16.7218,259500.0
2012-04-25 09:30:00,21.21,21.65,21.09,21.1,98300.0,16.9861,17.3385,16.89,16.898,98300.0
2012-04-25 10:00:00,21.09,21.27,20.97,21.19,190700.0,16.89,17.0341,16.7939,16.9701,190700.0
2012-04-25 10:30:00,21.19,21.2,21.15,21.2,36200.0,16.9701,16.9781,16.938,16.9781,36200.0
2012-04-25 11:00:00,21.2,21.2,21.15,21.19,50900.0,16.9781,16.9781,16.938,16.9701,50900.0
2012-04-25 11:30:00,21.19,21.19,21.01,21.05,45200.0,16.9701,16.9701,16.8259,16.8579,45200.0
2012-04-25 12:00:00,21.05,21.19,21.05,21.1,60500.0,16.8579,16.9701,16.8579,16.898,60500.0
2012-04-25 12:30:00,21.07,21.1,20.9,21.01,64900.0,16.874,16.898,16.7378,16.8259,64900.0
2012-04-25 13:00:00,21.01,21.07,20.91,20.96,32500.0,16.8259,16.874,16.7458,16.7859,32500.0
2012-04-25 13:30:00,20.96,21.08,20.9,21.08,43600.0,16.7859,16.882,16.7378,16.882,43600.0
2012-04-25 14:00:00,21.05,21.06,20.89,20.9,26300.0,16.8579,16.8659,16.7298,16.7378,26300.0
2012-04-25 14:30:00,20.9,21.0,20.87,20.88,49600.0,16.7378,16.8179,16.7138,16.7218,49600.0
2012-04-25 15:00:00,20.88,20.96,20.77,20.81,103300.0,16.7218,16.7859,16.6337,16.6657,103300.0
2012-04-25 15:30:00,20.81,20.85,20.66,20.82,263100.0,16.6657,16.6978,16.5456,16.6737,263100.0
2012-04-26 09:30:00,20.78,20.84,20.69,20.79,10000.0,16.6417,16.6898,16.5696,16.6497,10000.0
2012-04-26 10:00:00,20.81,20.87,20.8,20.83,39400.0,16.6657,16.7138,16.6577,16.6818,39400.0
2012-04-26 10:30:00,20.82,20.87,20.8,20.8,41800.0,16.6737,16.7138,16.6577,16.6577,41800.0
2012-04-26 11:00:00,20.81,20.87,20.72,20.73,46800.0,16.6657,16.7138,16.5937,16.6017,46800.0
2012-04-26 11:30:00,20.73,20.82,20.66,20.69,59100.0,16.6017,16.6737,16.5456,16.5696,59100.0
2012-04-26 12:00:00,20.69,20.69,20.59,20.65,54100.0,16.5696,16.5696,16.4895,16.5376,54100.0
2012-04-26 12:30:00,20.65,20.7,20.65,20.67,13700.0,16.5376,16.5776,16.5376,16.5536,13700.0
2012-04-26 13:00:00,20.66,20.67,20.45,20.58,26000.0,16.5456,16.5536,16.3774,16.4815,26000.0
2012-04-26 13:30:00,20.61,20.73,20.52,20.6,37100.0,16.5056,16.6017,16.4335,16.4976,37100.0
2012-04-26 14:00:00,20.61,20.62,20.55,20.6,103100.0,16.5056,16.5136,16.4575,16.4976,103100.0
2012-04-26 14:30:00,20.6,20.6,20.56,20.58,25900.0,16.4976,16.4976,16.4655,16.4815,25900.0
2012-04-26 15:00:00,20.58,20.72,20.53,20.68,92800.0,16.4815,16.5937,16.4415,16.5616,92800.0
2012-04-26 15:30:00,20.68,20.69,20.41,20.5,253400.0,16.5616,16.5696,16.3454,16.4175,253400.0
2012-04-27 09:30:00,20.43,20.5,20.38,20.39,15300.0,16.3614,16.4175,16.3214,16.3294,15300.0
2012-04-27 10:00:00,20.39,20.41,20.3,20.4,40500.0,16.3294,16.3454,16.2573,16.3374,40500.0
2012-04-27 10:30:00,20.4,20.6,20.39,20.6,27900.0,16.3374,16.4976,16.3294,16.4976,27900.0
2012-04-27 11:00:00,20.6,20.91,20.59,20.88,21600.0,16.4976,16.7458,16.4895,16.7218,21600.0
2012-04-27 11:30:00,20.88,21.39,20.88,21.2,37900.0,16.7218,17.1302,16.7218,16.9781,37900.0
2012-04-27 12:00:00,21.25,21.25,21.13,21.23,12100.0,17.0181,17.0181,16.922,17.0021,12100.0
2012-04-27 12:30:00,21.23,21.25,21.16,21.24,15900.0,17.0021,17.0181,16.946,17.0101,15900.0
2012-04-27 13:00:00,21.24,21.25,21.16,21.25,41000.0,17.0101,17.0181,16.946,17.0181,41000.0
2012-04-27 13:30:00,21.24,21.42,21.24,21.28,76700.0,17.0101,17.1543,17.0101,17.0421,76700.0
2012-04-27 14:00:00,21.28,21.3,21.2,21.3,37600.0,17.0421,17.0582,16.9781,17.0582,37600.0
2012-04-27 14:30:00,21.3,21.3,21.15,21.24,14300.0,17.0582,17.0582,16.938,17.0101,14300.0
2012-04-27 15:00:00,21.24,21.39,21.24,21.3,44400.0,17.0101,17.1302,17.0101,17.0582,44400.0
2012-04-27 15:30:00,21.3,21.78,21.23,21.4,158200.0,17.0582,17.4426,17.0021,17.1382,158200.0
2012-04-30 09:30:00,21.56,21.56,21.21,21.31,4800.0,17.2664,17.2664,16.9861,17.0662,4800.0
2012-04-30 10:00:00,21.33,21.34,21.07,21.07,13000.0,17.0822,17.0902,16.874,16.874,13000.0
2012-04-30 10:30:00,21.07,21.07,20.89,20.89,20000.0,16.874,16.874,16.7298,16.7298,20000.0
2012-04-30 11:00:00,20.91,21.2,20.89,20.91,23500.0,16.7458,16.9781,16.7298,16.7458,23500.0
2012-04-30 11:30:00,20.91,21.0,20.83,20.99,13200.0,16.7458,16.8179,16.6818,16.8099,13200.0
2012-04-30 12:00:00,21.01,21.06,20.86,20.9,10500.0,16.8259,16.8659,16.7058,16.7378,10500.0
2012-04-30 12:30:00,20.9,20.93,20.87,20.9,3700.0,16.7378,16.7618,16.7138,16.7378,3700.0
2012-04-30 13:00:00,20.9,20.93,20.88,20.91,3000.0,16.7378,16.7618,16.7218,16.7458,3000.0
2012-04-30 13:30:00,20.91,20.96,20.9,20.91,2700.0,16.7458,16.7859,16.7378,16.7458,2700.0
2012-04-30 14:00:00,20.92,20.93,20.89,20.91,9300.0,16.7538,16.7618,16.7298,16.7458,9300.0
2012-04-30 14:30:00,20.91,20.91,20.76,20.83,22900.0,16.7458,16.7458,16.6257,16.6818,22900.0
2012-04-30 15:00:00,20.83,20.95,20.8,20.89,32000.0,16.6818,16.7779,16.6577,16.7298,32000.0
2012-04-30 15:30:00,20.87,20.92,20.83,20.91,39400.0,16.7138,16.7538,16.6818,16.7458,39400.0
2012-05-01 09:30:00,21.03,21.1,20.91,20.95,7600.0,16.8419,16.898,16.7458,16.7779,7600.0
2012-05-01 10:00:00,20.98,21.08,20.98,21.07,26500.0,16.8019,16.882,16.8019,16.874,26500.0
2012-05-01 10:30:00,21.08,21.15,21.06,21.14,4100.0,16.882,16.938,16.8659,16.93,4100.0
2012-05-01 11:00:00,21.15,21.24,21.15,21.23,10000.0,16.938,17.0101,16.938,17.0021,10000.0
2012-05-01 11:30:00,21.26,21.28,21.18,21.27,5100.0,17.0261,17.0421,16.9621,17.0341,5100.0
2012-05-01 12:00:00,21.26,21.4,21.24,21.39,49200.0,17.0261,17.1382,17.0101,17.1302,49200.0
2012-05-01 12:30:00,21.35,21.37,21.25,21.29,28500.0,17.0982,17.1142,17.0181,17.0501,28500.0
2012-05-01 13:00:00,21.3,21.3,21.25,21.25,4600.0,17.0582,17.0582,17.0181,17.0181,4600.0
2012-05-01 13:30:00,21.28,21.29,21.25,21.27,8000.0,17.0421,17.0501,17.0181,17.0341,8000.0
2012-05-01 14:00:00,21.25,21.25,21.09,21.11,17200.0,17.0181,17.0181,16.89,16.906,17200.0
2012-05-01 14:30:00,21.11,21.14,21.09,21.1,27800.0,16.906,16.93,16.89,16.898,27800.0
2012-05-01 15:00:00,21.1,21.1,21.09,21.09,8100.0,16.898,16.898,16.89,16.89,8100.0
2012-05-01 15:30:00,21.1,21.15,21.03,21.09,31100.0,16.898,16.938,16.8419,16.89,31100.0
2012-05-02 09:30:00,20.9,20.94,20.54,20.9,6100.0,16.7378,16.7698,16.4495,16.7378,6100.0
2012-05-02 10:00:00,20.89,20.91,20.61,20.7,13500.0,16.7298,16.7458,16.5056,16.5776,13500.0
2012-05-02 10:30:00,20.7,20.8,20.64,20.8,15700.0,16.5776,16.6577,16.5296,16.6577,15700.0
2012-05-02 11:00:00,20.78,20.88,20.78,20.85,5000.0,16.6417,16.7218,16.6417,16.6978,5000.0
2012-05-02 11:30:00,20.87,20.87,20.81,20.86,4600.0,16.7138,16.7138,16.6657,16.7058,4600.0
2012-05-02 12:00:00,20.8,20.88,20.8,20.87,3900.0,16.6577,16.7218,16.6577,16.7138,3900.0
2012-05-02 12:30:00,20.82,20.88,20.82,20.87,2300.0,16.6737,16.7218,16.6737,16.7138,2300.0
2012-05-02 13:00:00,20.86,20.86,20.81,20.86,3400.0,16.7058,16.7058,16.6657,16.7058,3400.0
2012-05-02 13:30:00,20.87,20.94,20.85,20.93,6200.0,16.7138,16.7698,16.6978,16.7618,6200.0
2012-05-02 14:00:00,20.94,20.99,20.9,20.93,6300.0,16.7698,16.8099,16.7378,16.7618,6300.0
2012-05-02 14:30:00,20.93,20.96,20.88,20.91,9200.0,16.7618,16.7859,16.7218,16.7458,9200.0
2012-05-02 15:00:00,20.93,20.95,20.9,20.91,6300.0,16.7618,16.7779,16.7378,16.7458,6300.0
2012-05-02 15:30:00,20.92,20.94,20.83,20.86,24000.0,16.7538,16.7698,16.6818,16.7058,24000.0
2012-05-03 09:30:00,20.84,20.84,20.5,20.52,103600.0,16.6898,16.6898,16.4175,16.4335,103600.0
2012-05-03 10:00:00,20.5,20.57,20.4,20.5,24500.0,16.4175,16.4735,16.3374,16.4175,24500.0
2012-05-03 10:30:00,20.51,20.55,20.47,20.5,10600.0,16.4255,16.4575,16.3934,16.4175,10600.0
2012-05-03 11:00:00,20.5,20.52,20.5,20.5,48200.0,16.4175,16.4335,16.4175,16.4175,48200.0
2012-05-03 11:30:00,20.5,20.51,20.41,20.41,14200.0,16.4175,16.4255,16.3454,16.3454,14200.0
2012-05-03 12:00:00,20.42,20.43,20.41,20.42,12800.0,16.3534,16.3614,16.3454,16.3534,12800.0
2012-05-03 12:30:00,20.42,20.42,20.41,20.41,19500.0,16.3534,16.3534,16.3454,16.3454,19500.0
2012-05-03 13:00:00,20.41,20.42,20.4,20.4,17300.0,16.3454,16.3534,16.3374,16.3374,17300.0
2012-05-03 13:30:00,20.41,20.46,20.16,20.16,47400.0,16.3454,16.3854,16.1452,16.1452,47400.0
2012-05-03 14:00:00,20.15,20.21,20.02,20.15,28500.0,16.1372,16.1852,16.0331,16.1372,28500.0
2012-05-03 14:30:00,20.14,20.15,19.91,20.01,23800.0,16.1292,16.1372,15.945,16.0251,23800.0
2012-05-03 15:00:00,19.99,20.15,19.99,20.03,21200.0,16.009,16.1372,16.009,16.0411,21200.0
2012-05-03 15:30:00,20.05,20.05,19.95,20.01,47500.0,16.0571,16.0571,15.977,16.0251,47500.0
2012-05-04 09:30:00,19.99,19.99,19.4,19.42,50400.0,16.009,16.009,15.5365,15.5526,50400.0
2012-05-04 10:00:00,19.41,19.57,19.4,19.55,16100.0,15.5445,15.6727,15.5365,15.6567,16100.0
2012-05-04 10:30:00,19.57,19.74,19.51,19.67,15200.0,15.6727,15.8088,15.6246,15.7528,15200.0
2012-05-04 11:00:00,19.7,19.73,19.55,19.67,9000.0,15.7768,15.8008,15.6567,15.7528,9000.0
2012-05-04 11:30:00,19.64,19.67,19.6,19.65,6200.0,15.7287,15.7528,15.6967,15.7367,6200.0
2012-05-04 12:00:00,19.65,19.66,19.62,19.62,3900.0,15.7367,15.7448,15.7127,15.7127,3900.0
2012-05-04 12:30:00,19.64,19.64,19.52,19.6,58700.0,15.7287,15.7287,15.6326,15.6967,58700.0
2012-05-04 13:00:00,19.59,19.62,19.52,19.55,13800.0,15.6887,15.7127,15.6326,15.6567,13800.0
2012-05-04 13:30:00,19.53,19.56,19.5,19.54,3900.0,15.6406,15.6647,15.6166,15.6487,3900.0
2012-05-04 14:00:00,19.53,19.54,19.5,19.52,3100.0,15.6406,15.6487,15.6166,15.6326,3100.0
2012-05-04 14:30:00,19.51,19.51,19.5,19.51,10100.0,15.6246,15.6246,15.6166,15.6246,10100.0
2012-05-04 15:00:00,19.5,19.52,19.5,19.51,8300.0,15.6166,15.6326,15.6166,15.6246,8300.0
2012-05-04 15:30:00,19.52,19.52,19.43,19.49,41300.0,15.6326,15.6326,15.5606,15.6086,41300.0
2012-05-07 09:30:00,19.62,19.67,19.11,19.2,74400.0,15.7127,15.7528,15.3043,15.3764,74400.0
2012-05-07 10:00:00,19.17,19.24,19.14,19.2,27100.0,15.3523,15.4084,15.3283,15.3764,27100.0
2012-05-07 10:30:00,19.2,19.29,19.2,19.25,7800.0,15.3764,15.4484,15.3764,15.4164,7800.0
2012-05-07 11:00:00,19.27,19.48,19.24,19.47,23500.0,15.4324,15.6006,15.4084,15.5926,23500.0
2012-05-07 11:30:00,19.48,20.12,19.48,19.9,78600.0,15.6006,16.1131,15.6006,15.937,78600.0
2012-05-07 12:00:00,19.91,20.05,19.79,19.97,23200.0,15.945,16.0571,15.8489,15.993,23200.0
2012-05-07 12:30:00,19.94,20.06,19.94,19.99,26200.0,15.969,16.0651,15.969,16.009,26200.0
2012-05-07 13:00:00,20.0,20.02,19.94,19.95,22000.0,16.017,16.0331,15.969,15.977,22000.0
2012-05-07 13:30:00,19.94,20.04,19.93,19.99,26200.0,15.969,16.0491,15.961,16.009,26200.0
2012-05-07 14:00:00,19.95,19.95,19.49,19.5,9900.0,15.977,15.977,15.6086,15.6166,9900.0
2012-05-07 14:30:00,19.5,19.53,19.45,19.45,10100.0,15.6166,15.6406,15.5766,15.5766,10100.0
2012-05-07 15:00:00,19.45,19.6,19.45,19.47,11600.0,15.5766,15.6967,15.5766,15.5926,11600.0
2012-05-07 15:30:00,19.45,19.47,19.36,19.4,98100.0,15.5766,15.5926,15.5045,15.5365,98100.0
2012-05-08 09:30:00,19.35,19.5,19.27,19.27,17300.0,15.4965,15.6166,15.4324,15.4324,17300.0
2012-05-08 10:00:00,19.35,19.37,19.23,19.27,50000.0,15.4965,15.5125,15.4004,15.4324,50000.0
2012-05-08 10:30:00,19.23,19.43,19.2,19.21,10300.0,15.4004,15.5606,15.3764,15.3844,10300.0
2012-05-08 11:00:00,19.21,19.25,19.2,19.21,103600.0,15.3844,15.4164,15.3764,15.3844,103600.0
2012-05-08 11:30:00,19.2,19.22,19.2,19.2,30000.0,15.3764,15.3924,15.3764,15.3764,30000.0
2012-05-08 12:00:00,19.2,19.31,19.2,19.31,49200.0,15.3764,15.4645,15.3764,15.4645,49200.0
2012-05-08 12:30:00,19.33,19.44,19.24,19.25,35800.0,15.4805,15.5686,15.4084,15.4164,35800.0
2012-05-08 13:00:00,19.26,19.32,19.25,19.25,11000.0,15.4244,15.4725,15.4164,15.4164,11000.0
2012-05-08 13:30:00,19.25,19.27,19.24,19.25,32600.0,15.4164,15.4324,15.4084,15.4164,32600.0
2012-05-08 14:00:00,19.25,19.27,19.24,19.26,29100.0,15.4164,15.4324,15.4084,15.4244,29100.0
2012-05-08 14:30:00,19.26,19.31,19.25,19.26,26100.0,15.4244,15.4645,15.4164,15.4244,26100.0
2012-05-08 15:00:00,19.27,19.41,19.26,19.41,22000.0,15.4324,15.5445,15.4244,15.5445,22000.0
2012-05-08 15:30:00,19.42,19.51,19.32,19.4,64600.0,15.5526,15.6246,15.4725,15.5365,64600.0
2012-05-09 09:30:00,19.2,19.3,19.14,19.23,11700.0,15.3764,15.4564,15.3283,15.4004,11700.0
2012-05-09 10:00:00,19.22,19.33,19.22,19.25,5000.0,15.3924,15.4805,15.3924,15.4164,5000.0
2012-05-09 10:30:00,19.25,19.29,19.15,19.16,14600.0,15.4164,15.4484,15.3363,15.3443,14600.0
2012-05-09 11:00:00,19.15,19.28,19.15,19.22,7200.0,15.3363,15.4404,15.3363,15.3924,7200.0
2012-05-09 11:30:00,19.21,19.36,19.16,19.34,29800.0,15.3844,15.5045,15.3443,15.4885,29800.0
2012-05-09 12:00:00,19.34,19.62,19.34,19.41,49100.0,15.4885,15.7127,15.4885,15.5445,49100.0
2012-05-09 12:30:00,19.41,19.5,19.21,19.25,36000.0,15.5445,15.6166,15.3844,15.4164,36000.0
2012-05-09 13:00:00,19.24,19.5,19.15,19.39,45400.0,15.4084,15.6166,15.3363,15.5285,45400.0
2012-05-09 13:30:00,19.39,19.63,19.39,19.55,36300.0,15.5285,15.7207,15.5285,15.6567,36300.0
2012-05-09 14:00:00,19.55,19.59,19.5,19.5,28000.0,15.6567,15.6887,15.6166,15.6166,28000.0
2012-05-09 14:30:00,19.51,19.59,19.5,19.5,37500.0,15.6246,15.6887,15.6166,15.6166,37500.0
2012-05-09 15:00:00,19.5,19.72,19.48,19.55,61000.0,15.6166,15.7928,15.6006,15.6567,61000.0
2012-05-09 15:30:00,19.55,19.56,19.5,19.52,60000.0,15.6567,15.6647,15.6166,15.6326,60000.0
2012-05-10 09:30:00,19.62,19.78,19.62,19.75,7300.0,15.7127,15.8409,15.7127,15.8168,7300.0
2012-05-10 10:00:00,19.75,20.07,19.66,19.97,19100.0,15.8168,16.0731,15.7448,15.993,19100.0
2012-05-10 10:30:00,19.95,20.01,19.9,19.9,11600.0,15.977,16.0251,15.937,15.937,11600.0
2012-05-10 11:00:00,19.91,20.09,19.91,20.01,19700.0,15.945,16.0891,15.945,16.0251,19700.0
2012-05-10 11:30:00,20.01,20.04,19.95,20.0,28000.0,16.0251,16.0491,15.977,16.017,28000.0
2012-05-10 12:00:00,20.01,20.01,19.9,19.97,13200.0,16.0251,16.0251,15.937,15.993,13200.0
2012-05-10 12:30:00,19.97,20.02,19.97,20.0,21800.0,15.993,16.0331,15.993,16.017,21800.0
2012-05-10 13:00:00,20.0,20.02,19.99,20.01,32400.0,16.017,16.0331,16.009,16.0251,32400.0
2012-05-10 13:30:00,20.01,20.02,19.93,20.01,75800.0,16.0251,16.0331,15.961,16.0251,75800.0
2012-05-10 14:00:00,20.01,20.03,19.97,19.99,80300.0,16.0251,16.0411,15.993,16.009,80300.0
2012-05-10 14:30:00,19.99,20.01,19.99,20.01,9200.0,16.009,16.0251,16.009,16.0251,9200.0
2012-05-10 15:00:00,20.01,20.04,20.0,20.03,22200.0,16.0251,16.0491,16.017,16.0411,22200.0
2012-05-10 15:30:00,20.03,20.03,19.95,19.99,77300.0,16.0411,16.0411,15.977,16.009,77300.0
2012-05-11 09:30:00,19.87,20.3,19.87,20.27,7800.0,15.9129,16.2573,15.9129,16.2333,7800.0
2012-05-11 10:00:00,20.23,20.23,20.03,20.2,17800.0,16.2012,16.2012,16.0411,16.1772,17800.0
2012-05-11 10:30:00,20.23,20.23,20.05,20.1,43200.0,16.2012,16.2012,16.0571,16.0971,43200.0
2012-05-11 11:00:00,20.11,20.15,20.05,20.13,39300.0,16.1051,16.1372,16.0571,16.1212,39300.0
2012-05-11 11:30:00,20.14,20.15,20.08,20.1,17900.0,16.1292,16.1372,16.0811,16.0971,17900.0
2012-05-11 12:00:00,20.1,20.11,20.09,20.09,9700.0,16.0971,16.1051,16.0891,16.0891,9700.0
2012-05-11 12:30:00,20.08,20.11,20.07,20.09,6800.0,16.0811,16.1051,16.0731,16.0891,6800.0
2012-05-11 13:00:00,20.08,20.1,20.02,20.03,57500.0,16.0811,16.0971,16.0331,16.0411,57500.0
2012-05-11 13:30:00,20.04,20.04,19.97,19.97,54500.0,16.0491,16.0491,15.993,15.993,54500.0
2012-05-11 14:00:00,19.98,20.0,19.97,20.0,14300.0,16.001,16.017,15.993,16.017,14300.0
2012-05-11 14:30:00,20.0,20.0,19.84,19.87,16600.0,16.017,16.017,15.8889,15.9129,16600.0
2012-05-11 15:00:00,19.87,20.0,19.8,19.99,23000.0,15.9129,16.017,15.8569,16.009,23000.0
2012-05-11 15:30:00,19.97,20.0,19.89,19.99,46300.0,15.993,16.017,15.929,16.009,46300.0
2012-05-14 09:30:00,19.77,19.77,19.37,19.37,7600.0,15.8329,15.8329,15.5125,15.5125,7600.0
2012-05-14 10:00:00,19.35,19.37,19.15,19.18,39400.0,15.4965,15.5125,15.3363,15.3603,39400.0
2012-05-14 10:30:00,19.21,19.23,19.2,19.2,4000.0,15.3844,15.4004,15.3764,15.3764,4000.0
2012-05-14 11:00:00,19.23,19.39,19.2,19.35,10200.0,15.4004,15.5285,15.3764,15.4965,10200.0
2012-05-14 11:30:00,19.4,19.52,19.4,19.47,15100.0,15.5365,15.6326,15.5365,15.5926,15100.0
2012-05-14 12:00:00,19.47,19.47,19.28,19.33,17500.0,15.5926,15.5926,15.4404,15.4805,17500.0
2012-05-14 12:30:00,19.33,19.47,19.32,19.4,7900.0,15.4805,15.5926,15.4725,15.5365,7900.0
2012-05-14 13:00:00,19.41,19.45,19.41,19.44,8600.0,15.5445,15.5766,15.5445,15.5686,8600.0
2012-05-14 13:30:00,19.44,19.6,19.42,19.48,17400.0,15.5686,15.6967,15.5526,15.6006,17400.0
2012-05-14 14:00:00,19.48,19.59,19.45,19.51,18700.0,15.6006,15.6887,15.5766,15.6246,18700.0
2012-05-14 14:30:00,19.51,19.51,19.29,19.33,19800.0,15.6246,15.6246,15.4484,15.4805,19800.0
2012-05-14 15:00:00,19.34,19.38,19.21,19.22,31200.0,15.4885,15.5205,15.3844,15.3924,31200.0
2012-05-14 15:30:00,19.21,19.35,19.2,19.26,59600.0,15.3844,15.4965,15.3764,15.4244,59600.0
2012-05-15 09:30:00,19.22,19.49,19.1,19.35,40100.0,15.3924,15.6086,15.2963,15.4965,40100.0
2012-05-15 10:00:00,19.35,19.48,19.2,19.45,25500.0,15.4965,15.6006,15.3764,15.5766,25500.0
2012-05-15 10:30:00,19.44,19.48,19.23,19.32,47900.0,15.5686,15.6006,15.4004,15.4725,47900.0
2012-05-15 11:00:00,19.3,19.35,19.2,19.31,15700.0,15.4564,15.4965,15.3764,15.4645,15700.0
2012-05-15 11:30:00,19.34,19.45,19.22,19.43,21600.0,15.4885,15.5766,15.3924,15.5606,21600.0
2012-05-15 12:00:00,19.43,19.46,19.26,19.39,24400.0,15.5606,15.5846,15.4244,15.5285,24400.0
2012-05-15 12:30:00,19.43,19.72,19.29,19.45,41400.0,15.5606,15.7928,15.4484,15.5766,41400.0
2012-05-15 13:00:00,19.46,19.83,19.33,19.45,55200.0,15.5846,15.8809,15.4805,15.5766,55200.0
2012-05-15 13:30:00,19.44,19.96,19.44,19.86,41600.0,15.5686,15.985,15.5686,15.9049,41600.0
2012-05-15 14:00:00,19.86,20.11,19.68,20.02,29500.0,15.9049,16.1051,15.7608,16.0331,29500.0
2012-05-15 14:30:00,19.99,20.0,19.65,19.7,34600.0,16.009,16.017,15.7367,15.7768,34600.0
2012-05-15 15:00:00,19.7,19.7,19.2,19.27,67600.0,15.7768,15.7768,15.3764,15.4324,67600.0
2012-05-15 15:30:00,19.24,19.31,19.05,19.2,111400.0,15.4084,15.4645,15.2562,15.3764,111400.0
2012-05-16 09:30:00,19.2,19.2,18.77,18.94,35200.0,15.4253,15.4253,15.0798,15.2164,35200.0
2012-05-16 10:00:00,18.94,19.04,18.93,18.97,20200.0,15.2164,15.2967,15.2083,15.2405,20200.0
2012-05-16 10:30:00,18.95,18.98,18.9,18.9,69500.0,15.2244,15.2485,15.1842,15.1842,69500.0
2012-05-16 11:00:00,18.9,18.92,18.69,18.71,252900.0,15.1842,15.2003,15.0155,15.0316,252900.0
2012-05-16 11:30:00,18.71,18.76,18.69,18.71,22500.0,15.0316,15.0718,15.0155,15.0316,22500.0
2012-05-16 12:00:00,18.7,18.79,18.7,18.79,9600.0,15.0236,15.0959,15.0236,15.0959,9600.0
2012-05-16 12:30:00,18.78,18.81,18.71,18.71,8600.0,15.0878,15.1119,15.0316,15.0316,8600.0
2012-05-16 13:00:00,18.71,18.79,18.71,18.76,6700.0,15.0316,15.0959,15.0316,15.0718,6700.0
2012-05-16 13:30:00,18.77,18.78,18.74,18.75,23700.0,15.0798,15.0878,15.0557,15.0637,23700.0
2012-05-16 14:00:00,18.75,18.77,18.74,18.77,38200.0,15.0637,15.0798,15.0557,15.0798,38200.0
2012-05-16 14:30:00,18.79,18.95,18.79,18.93,23000.0,15.0959,15.2244,15.0959,15.2083,23000.0
2012-05-16 15:00:00,18.94,19.0,18.81,18.81,22300.0,15.2164,15.2646,15.1119,15.1119,22300.0
2012-05-16 15:30:00,18.78,18.89,18.73,18.88,69200.0,15.0878,15.1762,15.0477,15.1682,69200.0
2012-05-17 09:30:00,18.85,18.85,18.75,18.76,2200.0,15.1441,15.1441,15.0637,15.0718,2200.0
2012-05-17 10:00:00,18.75,18.75,18.45,18.55,23500.0,15.0637,15.0637,14.8227,14.903,23500.0
2012-05-17 10:30:00,18.54,18.56,18.51,18.51,10500.0,14.895,14.9111,14.8709,14.8709,10500.0
2012-05-17 11:00:00,18.55,18.56,18.5,18.51,13400.0,14.903,14.9111,14.8629,14.8709,13400.0
2012-05-17 11:30:00,18.51,18.51,18.19,18.26,27900.0,14.8709,14.8709,14.6138,14.6701,27900.0
2012-05-17 12:00:00,18.27,18.48,18.25,18.46,21900.0,14.6781,14.8468,14.662,14.8307,21900.0
2012-05-17 12:30:00,18.45,18.45,18.37,18.38,6000.0,14.8227,14.8227,14.7584,14.7665,6000.0
2012-05-17 13:00:00,18.38,18.55,18.37,18.51,22100.0,14.7665,14.903,14.7584,14.8709,22100.0
2012-05-17 13:30:00,18.51,18.52,18.4,18.41,22600.0,14.8709,14.8789,14.7825,14.7906,22600.0
2012-05-17 14:00:00,18.41,18.42,18.0,18.13,91400.0,14.7906,14.7986,14.4612,14.5656,91400.0
2012-05-17 14:30:00,18.13,18.24,18.07,18.12,72300.0,14.5656,14.654,14.5174,14.5576,72300.0
2012-05-17 15:00:00,18.1,18.24,18.05,18.1,92600.0,14.5415,14.654,14.5013,14.5415,92600.0
2012-05-17 15:30:00,18.1,18.18,17.95,18.17,94900.0,14.5415,14.6058,14.421,14.5978,94900.0
2012-05-18 09:30:00,18.18,18.52,18.18,18.45,47100.0,14.6058,14.8789,14.6058,14.8227,47100.0
2012-05-18 10:00:00,18.44,18.44,18.31,18.32,5700.0,14.8147,14.8147,14.7102,14.7183,5700.0
2012-05-18 10:30:00,18.32,18.34,18.28,18.32,30100.0,14.7183,14.7343,14.6861,14.7183,30100.0
2012-05-18 11:00:00,18.34,18.47,18.32,18.36,15100.0,14.7343,14.8388,14.7183,14.7504,15100.0
2012-05-18 11:30:00,18.35,18.41,18.2,18.35,21000.0,14.7424,14.7906,14.6219,14.7424,21000.0
2012-05-18 12:00:00,18.37,18.4,18.19,18.38,32800.0,14.7584,14.7825,14.6138,14.7665,32800.0
2012-05-18 12:30:00,18.39,18.42,18.3,18.37,10300.0,14.7745,14.7986,14.7022,14.7584,10300.0
2012-05-18 13:00:00,18.37,18.46,18.34,18.37,16600.0,14.7584,14.8307,14.7343,14.7584,16600.0
2012-05-18 13:30:00,18.37,18.41,18.32,18.34,56600.0,14.7584,14.7906,14.7183,14.7343,56600.0
2012-05-18 14:00:00,18.35,18.38,18.33,18.35,7800.0,14.7424,14.7665,14.7263,14.7424,7800.0
2012-05-18 14:30:00,18.35,18.36,18.18,18.2,16100.0,14.7424,14.7504,14.6058,14.6219,16100.0
2012-05-18 15:00:00,18.2,18.34,18.2,18.26,19100.0,14.6219,14.7343,14.6219,14.6701,19100.0
2012-05-18 15:30:00,18.27,18.3,18.09,18.25,65700.0,14.6781,14.7022,14.5335,14.662,65700.0
2012-05-21 09:30:00,18.16,18.23,17.94,17.95,10300.0,14.5897,14.646,14.413,14.421,10300.0
2012-05-21 10:00:00,17.94,18.29,17.86,18.25,26500.0,14.413,14.6942,14.3487,14.662,26500.0
2012-05-21 10:30:00,18.25,18.41,18.24,18.36,15800.0,14.662,14.7906,14.654,14.7504,15800.0
2012-05-21 11:00:00,18.36,18.65,18.36,18.63,20600.0,14.7504,14.9834,14.7504,14.9673,20600.0
2012-05-21 11:30:00,18.63,18.71,18.55,18.58,8700.0,14.9673,15.0316,14.903,14.9271,8700.0
2012-05-21 12:00:00,18.59,18.6,18.49,18.51,64900.0,14.9352,14.9432,14.8548,14.8709,64900.0
2012-05-21 12:30:00,18.51,18.52,18.41,18.44,27000.0,14.8709,14.8789,14.7906,14.8147,27000.0
2012-05-21 13:00:00,18.46,18.5,18.37,18.39,32100.0,14.8307,14.8629,14.7584,14.7745,32100.0
2012-05-21 13:30:00,18.41,18.51,18.41,18.49,40100.0,14.7906,14.8709,14.7906,14.8548,40100.0
2012-05-21 14:00:00,18.49,18.5,18.43,18.43,19300.0,14.8548,14.8629,14.8066,14.8066,19300.0
2012-05-21 14:30:00,18.43,18.54,18.43,18.5,24400.0,14.8066,14.895,14.8066,14.8629,24400.0
2012-05-21 15:00:00,18.49,18.51,18.47,18.5,13100.0,14.8548,14.8709,14.8388,14.8629,13100.0
2012-05-21 15:30:00,18.5,18.51,18.49,18.49,36300.0,14.8629,14.8709,14.8548,14.8548,36300.0
2012-05-22 09:30:00,18.5,18.61,18.48,18.5,8100.0,14.8629,14.9513,14.8468,14.8629,8100.0
2012-05-22 10:00:00,18.54,18.6,18.54,18.59,4500.0,14.895,14.9432,14.895,14.9352,4500.0
2012-05-22 10:30:00,18.6,18.8,18.6,18.71,11400.0,14.9432,15.1039,14.9432,15.0316,11400.0
2012-05-22 11:00:00,18.73,18.95,18.72,18.81,25900.0,15.0477,15.2244,15.0396,15.1119,25900.0
2012-05-22 11:30:00,18.79,18.89,18.79,18.86,3700.0,15.0959,15.1762,15.0959,15.1521,3700.0
2012-05-22 12:00:00,18.86,18.86,18.73,18.73,12200.0,15.1521,15.1521,15.0477,15.0477,12200.0
2012-05-22 12:30:00,18.73,18.75,18.67,18.7,4300.0,15.0477,15.0637,14.9995,15.0236,4300.0
2012-05-22 13:00:00,18.69,18.74,18.6,18.6,21700.0,15.0155,15.0557,14.9432,14.9432,21700.0
2012-05-22 13:30:00,18.58,18.67,18.58,18.67,3200.0,14.9271,14.9995,14.9271,14.9995,3200.0
2012-05-22 14:00:00,18.67,18.88,18.67,18.83,38000.0,14.9995,15.1682,14.9995,15.128,38000.0
2012-05-22 14:30:00,18.85,18.94,18.77,18.85,32700.0,15.1441,15.2164,15.0798,15.1441,32700.0
2012-05-22 15:00:00,18.86,18.9,18.8,18.85,23300.0,15.1521,15.1842,15.1039,15.1441,23300.0
2012-05-22 15:30:00,18.84,18.85,18.64,18.75,59800.0,15.136,15.1441,14.9754,15.0637,59800.0
2012-05-23 09:30:00,18.58,18.66,18.56,18.6,149700.0,14.9271,14.9914,14.9111,14.9432,149700.0
2012-05-23 10:00:00,18.59,18.63,18.53,18.53,3100.0,14.9352,14.9673,14.887,14.887,3100.0
2012-05-23 10:30:00,18.53,18.56,18.46,18.54,6000.0,14.887,14.9111,14.8307,14.895,6000.0
2012-05-23 11:00:00,18.55,18.62,18.5,18.53,47500.0,14.903,14.9593,14.8629,14.887,47500.0
2012-05-23 11:30:00,18.53,18.56,18.5,18.5,3700.0,14.887,14.9111,14.8629,14.8629,3700.0
2012-05-23 12:00:00,18.5,18.54,18.5,18.52,3200.0,14.8629,14.895,14.8629,14.8789,3200.0
2012-05-23 12:30:00,18.53,18.57,18.52,18.53,7200.0,14.887,14.9191,14.8789,14.887,7200.0
2012-05-23 13:00:00,18.54,18.62,18.54,18.58,10100.0,14.895,14.9593,14.895,14.9271,10100.0
2012-05-23 13:30:00,18.59,18.6,18.52,18.57,38300.0,14.9352,14.9432,14.8789,14.9191,38300.0
2012-05-23 14:00:00,18.57,18.59,18.5,18.52,16500.0,14.9191,14.9352,14.8629,14.8789,16500.0
2012-05-23 14:30:00,18.51,18.57,18.5,18.57,28400.0,14.8709,14.9191,14.8629,14.9191,28400.0
2012-05-23 15:00:00,18.57,18.75,18.53,18.71,79400.0,14.9191,15.0637,14.887,15.0316,79400.0
2012-05-23 15:30:00,18.72,18.93,18.72,18.77,65100.0,15.0396,15.2083,15.0396,15.0798,65100.0
2012-05-24 09:30:00,18.8,18.8,18.39,18.47,6900.0,15.1039,15.1039,14.7745,14.8388,6900.0
2012-05-24 10:00:00,18.48,18.57,18.47,18.5,4000.0,14.8468,14.9191,14.8388,14.8629,4000.0
2012-05-24 10:30:00,18.51,18.52,18.46,18.51,11000.0,14.8709,14.8789,14.8307,14.8709,11000.0
2012-05-24 11:00:00,18.5,18.51,18.49,18.51,3500.0,14.8629,14.8709,14.8548,14.8709,3500.0
2012-05-24 11:30:00,18.5,18.51,18.49,18.51,2000.0,14.8629,14.8709,14.8548,14.8709,2000.0
2012-05-24 12:00:00,18.51,18.51,18.19,18.2,47600.0,14.8709,14.8709,14.6138,14.6219,47600.0
2012-05-24 12:30:00,18.19,18.26,18.13,18.26,4500.0,14.6138,14.6701,14.5656,14.6701,4500.0
2012-05-24 13:00:00,18.26,18.41,18.26,18.38,3200.0,14.6701,14.7906,14.6701,14.7665,3200.0
2012-05-24 13:30:00,18.38,18.39,18.14,18.14,15600.0,14.7665,14.7745,14.5737,14.5737,15600.0
2012-05-24 14:00:00,18.15,18.16,18.07,18.12,10400.0,14.5817,14.5897,14.5174,14.5576,10400.0
2012-05-24 14:30:00,18.12,18.13,17.93,17.93,39400.0,14.5576,14.5656,14.4049,14.4049,39400.0
2012-05-24 15:00:00,17.93,18.42,17.93,18.32,54300.0,14.4049,14.7986,14.4049,14.7183,54300.0
2012-05-24 15:30:00,18.32,18.45,18.25,18.26,62500.0,14.7183,14.8227,14.662,14.6701,62500.0
2012-05-25 09:30:00,18.21,18.21,18.0,18.17,4900.0,14.6299,14.6299,14.4612,14.5978,4900.0
2012-05-25 10:00:00,18.11,18.15,18.02,18.04,4200.0,14.5496,14.5817,14.4772,14.4933,4200.0
2012-05-25 10:30:00,18.06,18.09,18.0,18.04,5900.0,14.5094,14.5335,14.4612,14.4933,5900.0
2012-05-25 11:00:00,18.05,18.11,18.05,18.1,2000.0,14.5013,14.5496,14.5013,14.5415,2000.0
2012-05-25 11:30:00,18.09,18.12,18.0,18.06,7400.0,14.5335,14.5576,14.4612,14.5094,7400.0
2012-05-25 12:00:00,18.05,18.1,17.95,17.95,16000.0,14.5013,14.5415,14.421,14.421,16000.0
2012-05-25 12:30:00,17.97,17.97,17.74,17.75,19800.0,14.4371,14.4371,14.2523,14.2603,19800.0
2012-05-25 13:00:00,17.75,17.95,17.75,17.89,12600.0,14.2603,14.421,14.2603,14.3728,12600.0
2012-05-25 13:30:00,17.92,17.93,17.74,17.78,12700.0,14.3969,14.4049,14.2523,14.2844,12700.0
2012-05-25 14:00:00,17.84,17.95,17.79,17.82,11200.0,14.3326,14.421,14.2925,14.3166,11200.0
2012-05-25 14:30:00,17.82,17.92,17.77,17.8,11200.0,14.3166,14.3969,14.2764,14.3005,11200.0
2012-05-25 15:00:00,17.82,17.88,17.66,17.67,7600.0,14.3166,14.3648,14.188,14.1961,7600.0
2012-05-25 15:30:00,17.69,17.8,17.67,17.75,20700.0,14.2121,14.3005,14.1961,14.2603,20700.0
2012-05-29 09:30:00,17.79,17.9,17.25,17.4,55500.0,14.2925,14.3808,13.8586,13.9791,55500.0
2012-05-29 10:00:00,17.37,18.22,17.35,18.15,110000.0,13.955,14.6379,13.939,14.5817,110000.0
2012-05-29 10:30:00,18.19,18.41,18.15,18.3,49500.0,14.6138,14.7906,14.5817,14.7022,49500.0
2012-05-29 11:00:00,18.3,18.91,18.18,18.91,52100.0,14.7022,15.1923,14.6058,15.1923,52100.0
2012-05-29 11:30:00,18.91,19.55,18.7,19.25,61400.0,15.1923,15.7064,15.0236,15.4654,61400.0
2012-05-29 12:00:00,19.27,19.27,18.75,18.9,56600.0,15.4815,15.4815,15.0637,15.1842,56600.0
2012-05-29 12:30:00,18.9,19.0,18.8,18.95,26000.0,15.1842,15.2646,15.1039,15.2244,26000.0
2012-05-29 13:00:00,18.95,18.99,18.81,18.99,10800.0,15.2244,15.2565,15.1119,15.2565,10800.0
2012-05-29 13:30:00,19.0,19.0,18.93,19.0,18900.0,15.2646,15.2646,15.2083,15.2646,18900.0
2012-05-29 14:00:00,18.99,19.12,18.9,18.99,29600.0,15.2565,15.361,15.1842,15.2565,29600.0
2012-05-29 14:30:00,18.98,19.0,18.93,18.98,16900.0,15.2485,15.2646,15.2083,15.2485,16900.0
2012-05-29 15:00:00,18.96,18.96,18.83,18.89,21400.0,15.2324,15.2324,15.128,15.1762,21400.0
2012-05-29 15:30:00,18.88,18.89,18.66,18.7,47300.0,15.1682,15.1762,14.9914,15.0236,47300.0
2012-05-30 09:30:00,18.52,18.61,18.17,18.23,9000.0,14.8789,14.9513,14.5978,14.646,9000.0
2012-05-30 10:00:00,18.23,18.46,18.23,18.33,9200.0,14.646,14.8307,14.646,14.7263,9200.0
2012-05-30 10:30:00,18.33,18.49,18.29,18.44,8800.0,14.7263,14.8548,14.6942,14.8147,8800.0
2012-05-30 11:00:00,18.48,18.65,18.47,18.6,12700.0,14.8468,14.9834,14.8388,14.9432,12700.0
2012-05-30 11:30:00,18.6,18.67,18.4,18.67,39900.0,14.9432,14.9995,14.7825,14.9995,39900.0
2012-05-30 12:00:00,18.67,18.81,18.63,18.67,10900.0,14.9995,15.1119,14.9673,14.9995,10900.0
2012-05-30 12:30:00,18.67,18.77,18.65,18.73,4800.0,14.9995,15.0798,14.9834,15.0477,4800.0
2012-05-30 13:00:00,18.75,18.75,18.63,18.69,2900.0,15.0637,15.0637,14.9673,15.0155,2900.0
2012-05-30 13:30:00,18.7,18.72,18.63,18.63,7400.0,15.0236,15.0396,14.9673,14.9673,7400.0
2012-05-30 14:00:00,18.65,18.79,18.64,18.73,21900.0,14.9834,15.0959,14.9754,15.0477,21900.0
2012-05-30 14:30:00,18.71,18.73,18.64,18.64,6200.0,15.0316,15.0477,14.9754,14.9754,6200.0
2012-05-30 15:00:00,18.62,18.71,18.62,18.69,14800.0,14.9593,15.0316,14.9593,15.0155,14800.0
2012-05-30 15:30:00,18.71,18.71,18.65,18.65,23300.0,15.0316,15.0316,14.9834,14.9834,23300.0
2012-05-31 09:30:00,18.64,18.8,18.55,18.61,10500.0,14.9754,15.1039,14.903,14.9513,10500.0
2012-05-31 10:00:00,18.57,18.61,18.55,18.61,3400.0,14.9191,14.9513,14.903,14.9513,3400.0
2012-05-31 10:30:00,18.62,18.67,18.59,18.64,2300.0,14.9593,14.9995,14.9352,14.9754,2300.0
2012-05-31 11:00:00,18.66,18.66,18.61,18.65,2600.0,14.9914,14.9914,14.9513,14.9834,2600.0
2012-05-31 11:30:00,18.65,19.19,18.65,19.14,42900.0,14.9834,15.4172,14.9834,15.3771,42900.0
2012-05-31 12:00:00,19.1,19.4,19.1,19.36,40500.0,15.3449,15.5859,15.3449,15.5538,40500.0
2012-05-31 12:30:00,19.39,19.39,19.29,19.37,13000.0,15.5779,15.5779,15.4976,15.5618,13000.0
2012-05-31 13:00:00,19.37,19.37,19.24,19.24,3800.0,15.5618,15.5618,15.4574,15.4574,3800.0
2012-05-31 13:30:00,19.19,19.2,19.0,19.01,12200.0,15.4172,15.4253,15.2646,15.2726,12200.0
2012-05-31 14:00:00,19.01,19.02,18.7,18.77,26700.0,15.2726,15.2806,15.0236,15.0798,26700.0
2012-05-31 14:30:00,18.75,18.75,18.5,18.55,37400.0,15.0637,15.0637,14.8629,14.903,37400.0
2012-05-31 15:00:00,18.54,18.61,18.35,18.43,41800.0,14.895,14.9513,14.7424,14.8066,41800.0
2012-05-31 15:30:00,18.46,18.6,18.43,18.47,58700.0,14.8307,14.9432,14.8066,14.8388,58700.0
2012-06-01 09:30:00,18.08,18.3,17.91,18.18,13000.0,14.5254,14.7022,14.3889,14.6058,13000.0
2012-06-01 10:00:00,18.21,18.27,18.0,18.15,6900.0,14.6299,14.6781,14.4612,14.5817,6900.0
2012-06-01 10:30:00,18.1,18.16,18.09,18.14,106300.0,14.5415,14.5897,14.5335,14.5737,106300.0
2012-06-01 11:00:00,18.13,18.24,18.12,18.23,34500.0,14.5656,14.654,14.5576,14.646,34500.0
2012-06-01 11:30:00,18.22,18.23,17.98,17.98,36100.0,14.6379,14.646,14.4451,14.4451,36100.0
2012-06-01 12:00:00,17.98,18.13,17.98,18.09,6600.0,14.4451,14.5656,14.4451,14.5335,6600.0
2012-06-01 12:30:00,18.12,18.12,18.03,18.08,11400.0,14.5576,14.5576,14.4853,14.5254,11400.0
2012-06-01 13:00:00,18.08,18.18,18.07,18.15,51900.0,14.5254,14.6058,14.5174,14.5817,51900.0
2012-06-01 13:30:00,18.15,18.2,18.13,18.15,12400.0,14.5817,14.6219,14.5656,14.5817,12400.0
2012-06-01 14:00:00,18.14,18.35,18.13,18.31,36700.0,14.5737,14.7424,14.5656,14.7102,36700.0
2012-06-01 14:30:00,18.3,18.48,18.25,18.3,66600.0,14.7022,14.8468,14.662,14.7022,66600.0
2012-06-01 15:00:00,18.29,18.32,18.24,18.26,37300.0,14.6942,14.7183,14.654,14.6701,37300.0
2012-06-01 15:30:00,18.27,18.36,18.25,18.26,41700.0,14.6781,14.7504,14.662,14.6701,41700.0
2012-06-04 09:30:00,18.3,18.39,17.95,18.33,4500.0,14.7022,14.7745,14.421,14.7263,4500.0
2012-06-04 10:00:00,18.29,18.32,18.19,18.22,3700.0,14.6942,14.7183,14.6138,14.6379,3700.0
2012-06-04 10:30:00,18.24,18.36,18.24,18.36,4900.0,14.654,14.7504,14.654,14.7504,4900.0
2012-06-04 11:00:00,18.37,18.56,18.34,18.43,52200.0,14.7584,14.9111,14.7343,14.8066,52200.0
2012-06-04 11:30:00,18.42,18.52,18.39,18.48,5700.0,14.7986,14.8789,14.7745,14.8468,5700.0
2012-06-04 12:00:00,18.47,18.48,18.35,18.38,26600.0,14.8388,14.8468,14.7424,14.7665,26600.0
2012-06-04 12:30:00,18.35,18.7,18.35,18.58,32200.0,14.7424,15.0236,14.7424,14.9271,32200.0
2012-06-04 13:00:00,18.58,18.92,18.57,18.83,40800.0,14.9271,15.2003,14.9191,15.128,40800.0
2012-06-04 13:30:00,18.82,18.88,18.51,18.71,21900.0,15.12,15.1682,14.8709,15.0316,21900.0
2012-06-04 14:00:00,18.73,18.75,18.54,18.56,14100.0,15.0477,15.0637,14.895,14.9111,14100.0
2012-06-04 14:30:00,18.58,18.59,18.51,18.52,81900.0,14.9271,14.9352,14.8709,14.8789,81900.0
2012-06-04 15:00:00,18.53,18.7,18.47,18.58,27300.0,14.887,15.0236,14.8388,14.9271,27300.0
2012-06-04 15:30:00,18.53,18.66,18.51,18.55,153500.0,14.887,14.9914,14.8709,14.903,153500.0
2012-06-05 09:30:00,18.5,18.55,18.3,18.31,39200.0,14.8629,14.903,14.7022,14.7102,39200.0
2012-06-05 10:00:00,18.37,18.6,18.36,18.55,39900.0,14.7584,14.9432,14.7504,14.903,39900.0
2012-06-05 10:30:00,18.57,18.57,18.37,18.47,102400.0,14.9191,14.9191,14.7584,14.8388,102400.0
2012-06-05 11:00:00,18.49,18.58,18.47,18.53,20500.0,14.8548,14.9271,14.8388,14.887,20500.0
2012-06-05 11:30:00,18.57,18.58,18.47,18.49,26600.0,14.9191,14.9271,14.8388,14.8548,26600.0
2012-06-05 12:00:00,18.49,18.56,18.46,18.55,5900.0,14.8548,14.9111,14.8307,14.903,5900.0
2012-06-05 12:30:00,18.57,18.66,18.57,18.62,3600.0,14.9191,14.9914,14.9191,14.9593,3600.0
2012-06-05 13:00:00,18.63,18.66,18.57,18.66,13200.0,14.9673,14.9914,14.9191,14.9914,13200.0
2012-06-05 13:30:00,18.65,18.83,18.64,18.73,41500.0,14.9834,15.128,14.9754,15.0477,41500.0
2012-06-05 14:00:00,18.74,18.78,18.6,18.67,43000.0,15.0557,15.0878,14.9432,14.9995,43000.0
2012-06-05 14:30:00,18.67,18.69,18.61,18.61,116500.0,14.9995,15.0155,14.9513,14.9513,116500.0
2012-06-05 15:00:00,18.62,18.65,18.58,18.63,14800.0,14.9593,14.9834,14.9271,14.9673,14800.0
2012-06-05 15:30:00,18.63,18.7,18.6,18.68,50200.0,14.9673,15.0236,14.9432,15.0075,50200.0
2012-06-06 09:30:00,18.7,19.0,18.7,18.97,31200.0,15.0236,15.2646,15.0236,15.2405,31200.0
2012-06-06 10:00:00,18.99,19.26,18.94,19.19,42000.0,15.2565,15.4735,15.2164,15.4172,42000.0
2012-06-06 10:30:00,19.19,19.3,19.0,19.04,69900.0,15.4172,15.5056,15.2646,15.2967,69900.0
2012-06-06 11:00:00,19.04,19.05,18.99,19.0,13700.0,15.2967,15.3047,15.2565,15.2646,13700.0
2012-06-06 11:30:00,18.99,19.1,18.94,19.02,48600.0,15.2565,15.3449,15.2164,15.2806,48600.0
2012-06-06 12:00:00,19.02,19.1,19.01,19.1,25400.0,15.2806,15.3449,15.2726,15.3449,25400.0
2012-06-06 12:30:00,19.1,19.31,19.09,19.22,44900.0,15.3449,15.5136,15.3369,15.4413,44900.0
2012-06-06 13:00:00,19.22,19.24,19.1,19.1,21100.0,15.4413,15.4574,15.3449,15.3449,21100.0
2012-06-06 13:30:00,19.1,19.13,18.91,18.97,27300.0,15.3449,15.369,15.1923,15.2405,27300.0
2012-06-06 14:00:00,18.98,19.11,18.82,19.06,21000.0,15.2485,15.353,15.12,15.3128,21000.0
2012-06-06 14:30:00,19.09,19.27,19.06,19.23,61700.0,15.3369,15.4815,15.3128,15.4494,61700.0
2012-06-06 15:00:00,19.25,19.38,19.19,19.26,82300.0,15.4654,15.5699,15.4172,15.4735,82300.0
2012-06-06 15:30:00,19.26,19.37,19.14,19.35,142700.0,15.4735,15.5618,15.3771,15.5458,142700.0
2012-06-07 09:30:00,19.56,19.77,19.02,19.13,41700.0,15.7145,15.8832,15.2806,15.369,41700.0
2012-06-07 10:00:00,19.14,19.34,18.97,19.08,42500.0,15.3771,15.5377,15.2405,15.3288,42500.0
2012-06-07 10:30:00,19.07,19.21,18.98,19.02,44600.0,15.3208,15.4333,15.2485,15.2806,44600.0
2012-06-07 11:00:00,19.02,19.14,19.0,19.0,46900.0,15.2806,15.3771,15.2646,15.2646,46900.0
2012-06-07 11:30:00,19.0,19.32,19.0,19.1,65300.0,15.2646,15.5217,15.2646,15.3449,65300.0
2012-06-07 12:00:00,19.1,19.14,18.63,18.77,40200.0,15.3449,15.3771,14.9673,15.0798,40200.0
2012-06-07 12:30:00,18.79,18.9,18.57,18.69,33700.0,15.0959,15.1842,14.9191,15.0155,33700.0
2012-06-07 13:00:00,18.7,18.9,18.7,18.84,49400.0,15.0236,15.1842,15.0236,15.136,49400.0
2012-06-07 13:30:00,18.84,18.88,18.61,18.65,45000.0,15.136,15.1682,14.9513,14.9834,45000.0
2012-06-07 14:00:00,18.66,18.95,18.66,18.85,58400.0,14.9914,15.2244,14.9914,15.1441,58400.0
2012-06-07 14:30:00,18.86,19.3,18.86,19.18,93300.0,15.1521,15.5056,15.1521,15.4092,93300.0
2012-06-07 15:00:00,19.18,19.37,19.07,19.33,107500.0,15.4092,15.5618,15.3208,15.5297,107500.0
2012-06-07 15:30:00,19.33,19.72,19.33,19.36,137200.0,15.5297,15.843,15.5297,15.5538,137200.0
2012-06-08 09:30:00,19.27,19.27,18.88,19.14,16100.0,15.4815,15.4815,15.1682,15.3771,16100.0
2012-06-08 10:00:00,19.14,19.22,19.04,19.14,34600.0,15.3771,15.4413,15.2967,15.3771,34600.0
2012-06-08 10:30:00,19.14,19.29,19.06,19.21,46100.0,15.3771,15.4976,15.3128,15.4333,46100.0
2012-06-08 11:00:00,19.19,19.21,19.06,19.15,27100.0,15.4172,15.4333,15.3128,15.3851,27100.0
2012-06-08 11:30:00,19.13,19.16,19.07,19.1,44800.0,15.369,15.3931,15.3208,15.3449,44800.0
2012-06-08 12:00:00,19.11,19.12,19.1,19.12,12000.0,15.353,15.361,15.3449,15.361,12000.0
2012-06-08 12:30:00,19.12,19.41,19.12,19.28,42500.0,15.361,15.594,15.361,15.4895,42500.0
2012-06-08 13:00:00,19.29,19.32,19.18,19.25,53900.0,15.4976,15.5217,15.4092,15.4654,53900.0
2012-06-08 13:30:00,19.25,19.32,19.13,19.13,37800.0,15.4654,15.5217,15.369,15.369,37800.0
2012-06-08 14:00:00,19.14,19.17,19.0,19.04,37700.0,15.3771,15.4012,15.2646,15.2967,37700.0
2012-06-08 14:30:00,19.04,19.14,18.93,19.05,52100.0,15.2967,15.3771,15.2083,15.3047,52100.0
2012-06-08 15:00:00,19.05,19.12,18.94,18.98,51300.0,15.3047,15.361,15.2164,15.2485,51300.0
2012-06-08 15:30:00,18.98,19.03,18.92,18.99,65000.0,15.2485,15.2887,15.2003,15.2565,65000.0
2012-06-11 09:30:00,19.42,19.42,18.7,18.7,28900.0,15.602,15.602,15.0236,15.0236,28900.0
2012-06-11 10:00:00,18.69,18.74,18.32,18.36,29900.0,15.0155,15.0557,14.7183,14.7504,29900.0
2012-06-11 10:30:00,18.36,18.54,18.36,18.4,25700.0,14.7504,14.895,14.7504,14.7825,25700.0
2012-06-11 11:00:00,18.4,18.42,18.18,18.36,30600.0,14.7825,14.7986,14.6058,14.7504,30600.0
2012-06-11 11:30:00,18.34,18.34,18.03,18.11,33300.0,14.7343,14.7343,14.4853,14.5496,33300.0
2012-06-11 12:00:00,18.11,18.43,18.06,18.23,27400.0,14.5496,14.8066,14.5094,14.646,27400.0
2012-06-11 12:30:00,18.21,18.65,18.17,18.5,31200.0,14.6299,14.9834,14.5978,14.8629,31200.0
2012-06-11 13:00:00,18.51,18.73,18.39,18.45,57100.0,14.8709,15.0477,14.7745,14.8227,57100.0
2012-06-11 13:30:00,18.45,18.48,18.38,18.42,29700.0,14.8227,14.8468,14.7665,14.7986,29700.0
2012-06-11 14:00:00,18.41,18.46,18.28,18.38,42400.0,14.7906,14.8307,14.6861,14.7665,42400.0
2012-06-11 14:30:00,18.38,18.54,18.34,18.39,39800.0,14.7665,14.895,14.7343,14.7745,39800.0
2012-06-11 15:00:00,18.39,18.52,18.33,18.42,62900.0,14.7745,14.8789,14.7263,14.7986,62900.0
2012-06-11 15:30:00,18.41,18.41,18.22,18.23,146900.0,14.7906,14.7906,14.6379,14.646,146900.0
2012-06-12 09:30:00,18.36,18.52,18.08,18.13,13800.0,14.7504,14.8789,14.5254,14.5656,13800.0
2012-06-12 10:00:00,18.13,18.14,17.94,18.02,23600.0,14.5656,14.5737,14.413,14.4772,23600.0
2012-06-12 10:30:00,18.02,18.05,17.79,17.99,29000.0,14.4772,14.5013,14.2925,14.4531,29000.0
2012-06-12 11:00:00,17.99,18.13,17.78,18.13,38500.0,14.4531,14.5656,14.2844,14.5656,38500.0
2012-06-12 11:30:00,18.13,18.14,18.03,18.12,19800.0,14.5656,14.5737,14.4853,14.5576,19800.0
2012-06-12 12:00:00,18.12,18.2,18.08,18.09,14800.0,14.5576,14.6219,14.5254,14.5335,14800.0
2012-06-12 12:30:00,18.09,18.09,17.87,17.9,31700.0,14.5335,14.5335,14.3567,14.3808,31700.0
2012-06-12 13:00:00,17.91,18.05,17.91,17.97,21400.0,14.3889,14.5013,14.3889,14.4371,21400.0
2012-06-12 13:30:00,17.96,18.15,17.93,18.15,53300.0,14.429,14.5817,14.4049,14.5817,53300.0
2012-06-12 14:00:00,18.17,18.19,18.04,18.05,24600.0,14.5978,14.6138,14.4933,14.5013,24600.0
2012-06-12 14:30:00,18.04,18.11,17.96,17.96,30400.0,14.4933,14.5496,14.429,14.429,30400.0
2012-06-12 15:00:00,17.96,18.08,17.9,18.03,65100.0,14.429,14.5254,14.3808,14.4853,65100.0
2012-06-12 15:30:00,18.04,18.14,17.98,18.08,73900.0,14.4933,14.5737,14.4451,14.5254,73900.0
2012-06-13 09:30:00,17.99,18.18,17.81,18.15,9200.0,14.4531,14.6058,14.3085,14.5817,9200.0
2012-06-13 10:00:00,18.15,18.26,18.15,18.18,10500.0,14.5817,14.6701,14.5817,14.6058,10500.0
2012-06-13 10:30:00,18.19,18.35,18.18,18.28,9900.0,14.6138,14.7424,14.6058,14.6861,9900.0
2012-06-13 11:00:00,18.29,18.4,18.29,18.34,8900.0,14.6942,14.7825,14.6942,14.7343,8900.0
2012-06-13 11:30:00,18.3,18.42,18.22,18.38,16100.0,14.7022,14.7986,14.6379,14.7665,16100.0
2012-06-13 12:00:00,18.4,18.43,18.29,18.36,13200.0,14.7825,14.8066,14.6942,14.7504,13200.0
2012-06-13 12:30:00,18.37,18.5,18.35,18.48,10100.0,14.7584,14.8629,14.7424,14.8468,10100.0
2012-06-13 13:00:00,18.48,18.51,18.39,18.5,16200.0,14.8468,14.8709,14.7745,14.8629,16200.0
2012-06-13 13:30:00,18.52,18.54,18.46,18.51,28000.0,14.8789,14.895,14.8307,14.8709,28000.0
2012-06-13 14:00:00,18.52,18.52,18.42,18.42,15100.0,14.8789,14.8789,14.7986,14.7986,15100.0
2012-06-13 14:30:00,18.43,18.46,18.29,18.35,17400.0,14.8066,14.8307,14.6942,14.7424,17400.0
2012-06-13 15:00:00,18.35,18.39,18.19,18.29,31400.0,14.7424,14.7745,14.6138,14.6942,31400.0
2012-06-13 15:30:00,18.29,18.41,18.29,18.37,86800.0,14.6942,14.7906,14.6942,14.7584,86800.0
2012-06-14 09:30:00,18.58,18.58,18.25,18.4,5600.0,14.9271,14.9271,14.662,14.7825,5600.0
2012-06-14 10:00:00,18.44,18.49,18.44,18.49,11200.0,14.8147,14.8548,14.8147,14.8548,11200.0
2012-06-14 10:30:00,18.49,18.55,18.46,18.55,41000.0,14.8548,14.903,14.8307,14.903,41000.0
2012-06-14 11:00:00,18.55,18.75,18.54,18.66,23000.0,14.903,15.0637,14.895,14.9914,23000.0
2012-06-14 11:30:00,18.66,18.76,18.57,18.68,21500.0,14.9914,15.0718,14.9191,15.0075,21500.0
2012-06-14 12:00:00,18.68,18.77,18.67,18.77,19700.0,15.0075,15.0798,14.9995,15.0798,19700.0
2012-06-14 12:30:00,18.77,18.81,18.72,18.78,20800.0,15.0798,15.1119,15.0396,15.0878,20800.0
2012-06-14 13:00:00,18.79,18.79,18.6,18.61,15300.0,15.0959,15.0959,14.9432,14.9513,15300.0
2012-06-14 13:30:00,18.61,18.63,18.52,18.53,19100.0,14.9513,14.9673,14.8789,14.887,19100.0
2012-06-14 14:00:00,18.54,18.54,18.31,18.31,26100.0,14.895,14.895,14.7102,14.7102,26100.0
2012-06-14 14:30:00,18.3,18.39,18.27,18.34,19200.0,14.7022,14.7745,14.6781,14.7343,19200.0
2012-06-14 15:00:00,18.35,18.4,18.28,18.39,52300.0,14.7424,14.7825,14.6861,14.7745,52300.0
2012-06-14 15:30:00,18.4,18.53,18.39,18.46,42700.0,14.7825,14.887,14.7745,14.8307,42700.0
2012-06-15 09:30:00,18.49,18.52,18.32,18.46,9100.0,14.8548,14.8789,14.7183,14.8307,9100.0
2012-06-15 10:00:00,18.46,18.5,18.4,18.5,10200.0,14.8307,14.8629,14.7825,14.8629,10200.0
2012-06-15 10:30:00,18.49,18.7,18.49,18.69,8500.0,14.8548,15.0236,14.8548,15.0155,8500.0
2012-06-15 11:00:00,18.71,18.78,18.57,18.67,49200.0,15.0316,15.0878,14.9191,14.9995,49200.0
2012-06-15 11:30:00,18.7,18.84,18.7,18.83,7100.0,15.0236,15.136,15.0236,15.128,7100.0
2012-06-15 12:00:00,18.83,18.88,18.8,18.87,7200.0,15.128,15.1682,15.1039,15.1601,7200.0
2012-06-15 12:30:00,18.86,18.86,18.67,18.75,58800.0,15.1521,15.1521,14.9995,15.0637,58800.0
2012-06-15 13:00:00,18.76,18.84,18.75,18.83,6700.0,15.0718,15.136,15.0637,15.128,6700.0
2012-06-15 13:30:00,18.83,18.86,18.83,18.84,5900.0,15.128,15.1521,15.128,15.136,5900.0
2012-06-15 14:00:00,18.85,18.85,18.74,18.75,14100.0,15.1441,15.1441,15.0557,15.0637,14100.0
2012-06-15 14:30:00,18.76,18.76,18.75,18.75,4600.0,15.0718,15.0718,15.0637,15.0637,4600.0
2012-06-15 15:00:00,18.75,18.82,18.74,18.81,35400.0,15.0637,15.12,15.0557,15.1119,35400.0
2012-06-15 15:30:00,18.82,18.95,18.78,18.85,104600.0,15.12,15.2244,15.0878,15.1441,104600.0
2012-06-18 09:30:00,18.47,18.47,18.08,18.1,25600.0,14.8388,14.8388,14.5254,14.5415,25600.0
2012-06-18 10:00:00,18.15,18.25,17.86,18.23,21900.0,14.5817,14.662,14.3487,14.646,21900.0
2012-06-18 10:30:00,18.25,18.37,18.22,18.29,13300.0,14.662,14.7584,14.6379,14.6942,13300.0
2012-06-18 11:00:00,18.31,18.4,18.23,18.31,13500.0,14.7102,14.7825,14.646,14.7102,13500.0
2012-06-18 11:30:00,18.32,18.5,18.31,18.41,16200.0,14.7183,14.8629,14.7102,14.7906,16200.0
2012-06-18 12:00:00,18.41,18.42,18.26,18.28,13100.0,14.7906,14.7986,14.6701,14.6861,13100.0
2012-06-18 12:30:00,18.28,18.49,18.28,18.45,17100.0,14.6861,14.8548,14.6861,14.8227,17100.0
2012-06-18 13:00:00,18.45,18.48,18.39,18.43,15500.0,14.8227,14.8468,14.7745,14.8066,15500.0
2012-06-18 13:30:00,18.42,18.43,18.37,18.41,15500.0,14.7986,14.8066,14.7584,14.7906,15500.0
2012-06-18 14:00:00,18.41,18.43,18.38,18.38,21100.0,14.7906,14.8066,14.7665,14.7665,21100.0
2012-06-18 14:30:00,18.38,18.42,18.38,18.4,22600.0,14.7665,14.7986,14.7665,14.7825,22600.0
2012-06-18 15:00:00,18.4,18.51,18.39,18.46,29100.0,14.7825,14.8709,14.7745,14.8307,29100.0
2012-06-18 15:30:00,18.45,18.46,18.4,18.41,66700.0,14.8227,14.8307,14.7825,14.7906,66700.0
2012-06-19 09:30:00,18.46,18.46,18.18,18.31,20800.0,14.8307,14.8307,14.6058,14.7102,20800.0
2012-06-19 10:00:00,18.32,18.48,18.29,18.39,51800.0,14.7183,14.8468,14.6942,14.7745,51800.0
2012-06-19 10:30:00,18.43,18.76,18.43,18.7,11500.0,14.8066,15.0718,14.8066,15.0236,11500.0
2012-06-19 11:00:00,18.75,18.78,18.56,18.66,55000.0,15.0637,15.0878,14.9111,14.9914,55000.0
2012-06-19 11:30:00,18.69,18.69,18.6,18.6,11200.0,15.0155,15.0155,14.9432,14.9432,11200.0
2012-06-19 12:00:00,18.64,18.69,18.54,18.54,13900.0,14.9754,15.0155,14.895,14.895,13900.0
2012-06-19 12:30:00,18.53,18.55,18.5,18.53,16300.0,14.887,14.903,14.8629,14.887,16300.0
2012-06-19 13:00:00,18.54,18.61,18.53,18.61,29000.0,14.895,14.9513,14.887,14.9513,29000.0
2012-06-19 13:30:00,18.61,18.9,18.61,18.89,55300.0,14.9513,15.1842,14.9513,15.1762,55300.0
2012-06-19 14:00:00,18.91,19.06,18.83,19.03,24000.0,15.1923,15.3128,15.128,15.2887,24000.0
2012-06-19 14:30:00,19.0,19.2,18.96,19.2,17100.0,15.2646,15.4253,15.2324,15.4253,17100.0
2012-06-19 15:00:00,19.2,19.46,19.19,19.33,21000.0,15.4253,15.6341,15.4172,15.5297,21000.0
2012-06-19 15:30:00,19.36,19.5,19.13,19.18,54000.0,15.5538,15.6663,15.369,15.4092,54000.0
2012-06-20 09:30:00,19.18,19.28,18.76,19.01,11500.0,15.4092,15.4895,15.0718,15.2726,11500.0
2012-06-20 10:00:00,19.0,19.04,18.85,19.01,9600.0,15.2646,15.2967,15.1441,15.2726,9600.0
2012-06-20 10:30:00,19.01,19.01,18.78,18.89,8800.0,15.2726,15.2726,15.0878,15.1762,8800.0
2012-06-20 11:00:00,18.88,18.91,18.8,18.91,9700.0,15.1682,15.1923,15.1039,15.1923,9700.0
2012-06-20 11:30:00,18.89,19.0,18.8,18.88,17500.0,15.1762,15.2646,15.1039,15.1682,17500.0
2012-06-20 12:00:00,18.85,18.93,18.79,18.93,11600.0,15.1441,15.2083,15.0959,15.2083,11600.0
2012-06-20 12:30:00,18.9,19.05,18.82,19.05,10800.0,15.1842,15.3047,15.12,15.3047,10800.0
2012-06-20 13:00:00,19.05,19.2,19.04,19.2,11900.0,15.3047,15.4253,15.2967,15.4253,11900.0
2012-06-20 13:30:00,19.21,19.22,19.05,19.15,15900.0,15.4333,15.4413,15.3047,15.3851,15900.0
2012-06-20 14:00:00,19.11,19.27,19.08,19.12,15000.0,15.353,15.4815,15.3288,15.361,15000.0
2012-06-20 14:30:00,19.12,19.27,18.94,18.95,19400.0,15.361,15.4815,15.2164,15.2244,19400.0
2012-06-20 15:00:00,18.94,19.01,18.89,18.98,31400.0,15.2164,15.2726,15.1762,15.2485,31400.0
2012-06-20 15:30:00,18.98,19.0,18.42,18.65,197700.0,15.2485,15.2646,14.7986,14.9834,197700.0
2012-06-21 09:30:00,18.68,18.88,18.43,18.78,15800.0,15.0075,15.1682,14.8066,15.0878,15800.0
2012-06-21 10:00:00,18.65,18.65,18.27,18.42,5600.0,14.9834,14.9834,14.6781,14.7986,5600.0
2012-06-21 10:30:00,18.41,18.65,18.41,18.55,18100.0,14.7906,14.9834,14.7906,14.903,18100.0
2012-06-21 11:00:00,18.48,18.5,18.2,18.26,29000.0,14.8468,14.8629,14.6219,14.6701,29000.0
2012-06-21 11:30:00,18.23,18.36,18.16,18.28,20000.0,14.646,14.7504,14.5897,14.6861,20000.0
2012-06-21 12:00:00,18.31,18.47,18.22,18.22,26900.0,14.7102,14.8388,14.6379,14.6379,26900.0
2012-06-21 12:30:00,18.16,18.32,18.1,18.2,14000.0,14.5897,14.7183,14.5415,14.6219,14000.0
2012-06-21 13:00:00,18.2,18.22,17.95,17.98,9000.0,14.6219,14.6379,14.421,14.4451,9000.0
2012-06-21 13:30:00,17.99,18.08,17.92,17.97,13000.0,14.4531,14.5254,14.3969,14.4371,13000.0
2012-06-21 14:00:00,17.98,18.03,17.94,17.99,17900.0,14.4451,14.4853,14.413,14.4531,17900.0
2012-06-21 14:30:00,18.01,18.19,17.98,18.16,15400.0,14.4692,14.6138,14.4451,14.5897,15400.0
2012-06-21 15:00:00,18.18,18.4,18.15,18.33,45900.0,14.6058,14.7825,14.5817,14.7263,45900.0
2012-06-21 15:30:00,18.33,18.36,18.19,18.29,79400.0,14.7263,14.7504,14.6138,14.6942,79400.0
2012-06-22 09:30:00,18.53,18.56,18.24,18.32,25500.0,14.887,14.9111,14.654,14.7183,25500.0
2012-06-22 10:00:00,18.32,18.44,18.25,18.27,50400.0,14.7183,14.8147,14.662,14.6781,50400.0
2012-06-22 10:30:00,18.26,18.29,17.98,18.03,62400.0,14.6701,14.6942,14.4451,14.4853,62400.0
2012-06-22 11:00:00,18.03,18.25,18.0,18.12,29800.0,14.4853,14.662,14.4612,14.5576,29800.0
2012-06-22 11:30:00,18.12,18.29,18.07,18.22,40500.0,14.5576,14.6942,14.5174,14.6379,40500.0
2012-06-22 12:00:00,18.21,18.31,18.17,18.3,25400.0,14.6299,14.7102,14.5978,14.7022,25400.0
2012-06-22 12:30:00,18.29,18.29,18.16,18.27,33200.0,14.6942,14.6942,14.5897,14.6781,33200.0
2012-06-22 13:00:00,18.27,18.28,17.99,18.0,47700.0,14.6781,14.6861,14.4531,14.4612,47700.0
2012-06-22 13:30:00,18.01,18.02,17.96,17.97,62800.0,14.4692,14.4772,14.429,14.4371,62800.0
2012-06-22 14:00:00,17.97,17.98,17.8,17.87,45900.0,14.4371,14.4451,14.3005,14.3567,45900.0
2012-06-22 14:30:00,17.88,18.0,17.77,17.99,60600.0,14.3648,14.4612,14.2764,14.4531,60600.0
2012-06-22 15:00:00,17.99,18.0,17.75,17.79,87500.0,14.4531,14.4612,14.2603,14.2925,87500.0
2012-06-22 15:30:00,17.8,17.82,17.43,17.48,275100.0,14.3005,14.3166,14.0032,14.0434,275100.0
2012-06-25 09:30:00,17.08,17.2,16.86,16.91,18800.0,13.7221,13.8185,13.5453,13.5855,18800.0
2012-06-25 10:00:00,16.94,17.02,16.66,16.74,31700.0,13.6096,13.6738,13.3846,13.4489,31700.0
2012-06-25 10:30:00,16.71,16.97,16.55,16.66,83000.0,13.4248,13.6337,13.2962,13.3846,83000.0
2012-06-25 11:00:00,16.66,16.73,16.55,16.6,12800.0,13.3846,13.4409,13.2962,13.3364,12800.0
2012-06-25 11:30:00,16.59,16.68,16.54,16.65,19100.0,13.3284,13.4007,13.2882,13.3766,19100.0
2012-06-25 12:00:00,16.65,16.68,16.62,16.65,62700.0,13.3766,13.4007,13.3525,13.3766,62700.0
2012-06-25 12:30:00,16.65,16.66,16.61,16.64,55100.0,13.3766,13.3846,13.3445,13.3686,55100.0
2012-06-25 13:00:00,16.64,16.69,16.55,16.6,213200.0,13.3686,13.4087,13.2962,13.3364,213200.0
2012-06-25 13:30:00,16.61,16.61,16.18,16.23,148100.0,13.3445,13.3445,12.999,13.0392,148100.0
2012-06-25 14:00:00,16.21,16.35,15.92,16.19,138400.0,13.0231,13.1356,12.7901,13.007,138400.0
2012-06-25 14:30:00,16.17,16.44,16.15,16.31,53200.0,12.991,13.2079,12.9749,13.1034,53200.0
2012-06-25 15:00:00,16.32,16.6,16.27,16.6,80000.0,13.1115,13.3364,13.0713,13.3364,80000.0
2012-06-25 15:30:00,16.61,16.74,16.49,16.49,174300.0,13.3445,13.4489,13.248,13.248,174300.0
2012-06-26 09:30:00,16.52,16.64,16.5,16.61,21600.0,13.2721,13.3686,13.2561,13.3445,21600.0
2012-06-26 10:00:00,16.63,16.84,16.6,16.8,32700.0,13.3605,13.5292,13.3364,13.4971,32700.0
2012-06-26 10:30:00,16.8,16.86,16.8,16.82,11700.0,13.4971,13.5453,13.4971,13.5132,11700.0
2012-06-26 11:00:00,16.82,16.87,16.8,16.8,125200.0,13.5132,13.5533,13.4971,13.4971,125200.0
2012-06-26 11:30:00,16.8,16.81,16.49,16.63,114700.0,13.4971,13.5051,13.248,13.3605,114700.0
2012-06-26 12:00:00,16.63,16.64,16.51,16.63,41500.0,13.3605,13.3686,13.2641,13.3605,41500.0
2012-06-26 12:30:00,16.58,16.61,16.54,16.6,3000.0,13.3204,13.3445,13.2882,13.3364,3000.0
2012-06-26 13:00:00,16.6,16.63,16.58,16.59,29500.0,13.3364,13.3605,13.3204,13.3284,29500.0
2012-06-26 13:30:00,16.59,16.6,16.45,16.57,19100.0,13.3284,13.3364,13.2159,13.3123,19100.0
2012-06-26 14:00:00,16.56,16.6,16.53,16.6,22800.0,13.3043,13.3364,13.2802,13.3364,22800.0
2012-06-26 14:30:00,16.58,16.66,16.55,16.62,31900.0,13.3204,13.3846,13.2962,13.3525,31900.0
2012-06-26 15:00:00,16.62,16.73,16.6,16.7,37900.0,13.3525,13.4409,13.3364,13.4168,37900.0
2012-06-26 15:30:00,16.7,16.77,16.59,16.59,58100.0,13.4168,13.473,13.3284,13.3284,58100.0
2012-06-27 09:30:00,16.62,16.8,16.6,16.64,9000.0,13.3525,13.4971,13.3364,13.3686,9000.0
2012-06-27 10:00:00,16.61,16.7,16.61,16.66,4300.0,13.3445,13.4168,13.3445,13.3846,4300.0
2012-06-27 10:30:00,16.67,16.67,16.6,16.64,5600.0,13.3927,13.3927,13.3364,13.3686,5600.0
2012-06-27 11:00:00,16.63,16.71,16.62,16.64,11500.0,13.3605,13.4248,13.3525,13.3686,11500.0
2012-06-27 11:30:00,16.64,16.8,16.64,16.8,16600.0,13.3686,13.4971,13.3686,13.4971,16600.0
2012-06-27 12:00:00,16.8,16.81,16.73,16.8,87100.0,13.4971,13.5051,13.4409,13.4971,87100.0
2012-06-27 12:30:00,16.8,16.8,16.64,16.8,22400.0,13.4971,13.4971,13.3686,13.4971,22400.0
2012-06-27 13:00:00,16.8,16.88,16.79,16.86,37200.0,13.4971,13.5614,13.4891,13.5453,37200.0
2012-06-27 13:30:00,16.87,16.98,16.86,16.95,24600.0,13.5533,13.6417,13.5453,13.6176,24600.0
2012-06-27 14:00:00,16.95,16.95,16.83,16.87,11900.0,13.6176,13.6176,13.5212,13.5533,11900.0
2012-06-27 14:30:00,16.87,16.9,16.83,16.88,13700.0,13.5533,13.5774,13.5212,13.5614,13700.0
2012-06-27 15:00:00,16.87,17.06,16.87,17.02,29700.0,13.5533,13.706,13.5533,13.6738,29700.0
2012-06-27 15:30:00,17.0,17.02,16.89,16.9,63700.0,13.6578,13.6738,13.5694,13.5774,63700.0
2012-06-28 09:30:00,16.75,17.14,16.75,17.03,10800.0,13.4569,13.7703,13.4569,13.6819,10800.0
2012-06-28 10:00:00,16.99,17.06,16.89,16.94,18100.0,13.6497,13.706,13.5694,13.6096,18100.0
2012-06-28 10:30:00,16.9,16.93,16.86,16.93,3000.0,13.5774,13.6015,13.5453,13.6015,3000.0
2012-06-28 11:00:00,16.91,16.91,16.75,16.86,2500.0,13.5855,13.5855,13.4569,13.5453,2500.0
2012-06-28 11:30:00,16.85,16.9,16.77,16.89,3500.0,13.5373,13.5774,13.473,13.5694,3500.0
2012-06-28 12:00:00,16.83,16.88,16.82,16.88,3600.0,13.5212,13.5614,13.5132,13.5614,3600.0
2012-06-28 12:30:00,16.85,16.9,16.85,16.9,4600.0,13.5373,13.5774,13.5373,13.5774,4600.0
2012-06-28 13:00:00,16.9,16.91,16.87,16.9,2700.0,13.5774,13.5855,13.5533,13.5774,2700.0
2012-06-28 13:30:00,16.9,16.93,16.85,16.87,3600.0,13.5774,13.6015,13.5373,13.5533,3600.0
2012-06-28 14:00:00,16.89,16.91,16.84,16.89,5700.0,13.5694,13.5855,13.5292,13.5694,5700.0
2012-06-28 14:30:00,16.89,16.91,16.87,16.9,7000.0,13.5694,13.5855,13.5533,13.5774,7000.0
2012-06-28 15:00:00,16.9,16.95,16.89,16.94,10100.0,13.5774,13.6176,13.5694,13.6096,10100.0
2012-06-28 15:30:00,16.94,17.02,16.93,16.99,76500.0,13.6096,13.6738,13.6015,13.6497,76500.0
2012-06-29 09:30:00,17.28,17.34,16.96,17.06,15500.0,13.8827,13.9309,13.6256,13.706,15500.0
2012-06-29 10:00:00,17.04,17.04,16.97,16.97,7300.0,13.6899,13.6899,13.6337,13.6337,7300.0
2012-06-29 10:30:00,16.95,17.02,16.91,16.94,3600.0,13.6176,13.6738,13.5855,13.6096,3600.0
2012-06-29 11:00:00,16.95,17.0,16.95,16.95,3900.0,13.6176,13.6578,13.6176,13.6176,3900.0
2012-06-29 11:30:00,16.95,16.98,16.89,16.89,4200.0,13.6176,13.6417,13.5694,13.5694,4200.0
2012-06-29 12:00:00,16.9,16.98,16.9,16.97,15800.0,13.5774,13.6417,13.5774,13.6337,15800.0
2012-06-29 12:30:00,16.98,17.15,16.98,17.14,41300.0,13.6417,13.7783,13.6417,13.7703,41300.0
2012-06-29 13:00:00,17.13,17.21,17.13,17.21,11100.0,13.7622,13.8265,13.7622,13.8265,11100.0
2012-06-29 13:30:00,17.24,17.38,17.24,17.38,17300.0,13.8506,13.9631,13.8506,13.9631,17300.0
2012-06-29 14:00:00,17.38,17.46,17.35,17.4,14800.0,13.9631,14.0273,13.939,13.9791,14800.0
2012-06-29 14:30:00,17.39,17.49,17.38,17.38,8300.0,13.9711,14.0514,13.9631,13.9631,8300.0
2012-06-29 15:00:00,17.37,17.4,17.35,17.36,8000.0,13.955,13.9791,13.939,13.947,8000.0
2012-06-29 15:30:00,17.36,17.58,17.34,17.56,39500.0,13.947,14.1238,13.9309,14.1077,39500.0
2012-07-02 09:30:00,17.75,17.78,17.36,17.51,21400.0,14.2603,14.2844,13.947,14.0675,21400.0
2012-07-02 10:00:00,17.5,17.59,17.4,17.59,87800.0,14.0595,14.1318,13.9791,14.1318,87800.0
2012-07-02 10:30:00,17.59,17.62,17.41,17.5,14900.0,14.1318,14.1559,13.9872,14.0595,14900.0
2012-07-02 11:00:00,17.51,17.57,17.45,17.45,16000.0,14.0675,14.1157,14.0193,14.0193,16000.0
2012-07-02 11:30:00,17.46,17.54,17.44,17.54,9600.0,14.0273,14.0916,14.0113,14.0916,9600.0
2012-07-02 12:00:00,17.55,17.56,17.49,17.52,17500.0,14.0996,14.1077,14.0514,14.0755,17500.0
2012-07-02 12:30:00,17.54,17.62,17.51,17.6,17800.0,14.0916,14.1559,14.0675,14.1398,17800.0
2012-07-02 13:00:00,17.58,17.61,17.52,17.61,9300.0,14.1238,14.1479,14.0755,14.1479,9300.0
2012-07-02 13:30:00,17.59,17.6,17.49,17.51,12700.0,14.1318,14.1398,14.0514,14.0675,12700.0
2012-07-02 14:00:00,17.5,17.51,17.4,17.41,87800.0,14.0595,14.0675,13.9791,13.9872,87800.0
2012-07-02 14:30:00,17.41,17.67,17.41,17.61,20100.0,13.9872,14.1961,13.9872,14.1479,20100.0
2012-07-02 15:00:00,17.62,17.62,17.51,17.55,24400.0,14.1559,14.1559,14.0675,14.0996,24400.0
2012-07-02 15:30:00,17.55,17.68,17.55,17.6,29000.0,14.0996,14.2041,14.0996,14.1398,29000.0
2012-07-03 09:30:00,17.62,17.82,17.58,17.82,12900.0,14.1559,14.3166,14.1238,14.3166,12900.0
2012-07-03 10:00:00,17.83,17.92,17.75,17.81,11200.0,14.3246,14.3969,14.2603,14.3085,11200.0
2012-07-03 10:30:00,17.81,18.07,17.8,18.06,26000.0,14.3085,14.5174,14.3005,14.5094,26000.0
2012-07-03 11:00:00,18.06,18.22,18.01,18.22,15200.0,14.5094,14.6379,14.4692,14.6379,15200.0
2012-07-03 11:30:00,18.2,18.25,18.15,18.16,7200.0,14.6219,14.662,14.5817,14.5897,7200.0
2012-07-03 12:00:00,18.18,18.58,18.15,18.58,28600.0,14.6058,14.9271,14.5817,14.9271,28600.0
2012-07-03 12:30:00,18.58,18.67,18.49,18.51,25600.0,14.9271,14.9995,14.8548,14.8709,25600.0
2012-07-05 09:30:00,18.54,18.76,18.49,18.56,28000.0,14.895,15.0718,14.8548,14.9111,28000.0
2012-07-05 10:00:00,18.63,18.66,18.56,18.65,13100.0,14.9673,14.9914,14.9111,14.9834,13100.0
2012-07-05 10:30:00,18.65,18.65,18.58,18.59,19800.0,14.9834,14.9834,14.9271,14.9352,19800.0
2012-07-05 11:00:00,18.59,18.62,18.59,18.61,14200.0,14.9352,14.9593,14.9352,14.9513,14200.0
2012-07-05 11:30:00,18.61,18.62,18.59,18.62,11400.0,14.9513,14.9593,14.9352,14.9593,11400.0
2012-07-05 12:00:00,18.62,18.69,18.59,18.65,30200.0,14.9593,15.0155,14.9352,14.9834,30200.0
2012-07-05 12:30:00,18.64,18.65,18.62,18.65,4000.0,14.9754,14.9834,14.9593,14.9834,4000.0
2012-07-05 13:00:00,18.65,18.65,18.63,18.65,14900.0,14.9834,14.9834,14.9673,14.9834,14900.0
2012-07-05 13:30:00,18.65,18.78,18.64,18.73,28400.0,14.9834,15.0878,14.9754,15.0477,28400.0
2012-07-05 14:00:00,18.73,18.83,18.7,18.73,6600.0,15.0477,15.128,15.0236,15.0477,6600.0
2012-07-05 14:30:00,18.72,18.74,18.66,18.7,4100.0,15.0396,15.0557,14.9914,15.0236,4100.0
2012-07-05 15:00:00,18.7,18.75,18.63,18.65,24800.0,15.0236,15.0637,14.9673,14.9834,24800.0
2012-07-05 15:30:00,18.65,18.72,18.62,18.67,41400.0,14.9834,15.0396,14.9593,14.9995,41400.0
2012-07-06 09:30:00,18.51,18.55,18.39,18.45,15500.0,14.8709,14.903,14.7745,14.8227,15500.0
2012-07-06 10:00:00,18.43,18.45,18.28,18.3,7500.0,14.8066,14.8227,14.6861,14.7022,7500.0
2012-07-06 10:30:00,18.28,18.29,18.17,18.26,5300.0,14.6861,14.6942,14.5978,14.6701,5300.0
2012-07-06 11:00:00,18.26,18.3,18.06,18.11,12600.0,14.6701,14.7022,14.5094,14.5496,12600.0
2012-07-06 11:30:00,18.07,18.19,18.01,18.19,5800.0,14.5174,14.6138,14.4692,14.6138,5800.0
2012-07-06 12:00:00,18.16,18.35,18.11,18.27,42300.0,14.5897,14.7424,14.5496,14.6781,42300.0
2012-07-06 12:30:00,18.25,18.35,18.2,18.28,13000.0,14.662,14.7424,14.6219,14.6861,13000.0
2012-07-06 13:00:00,18.27,18.43,18.26,18.38,16300.0,14.6781,14.8066,14.6701,14.7665,16300.0
2012-07-06 13:30:00,18.34,18.43,18.31,18.35,13800.0,14.7343,14.8066,14.7102,14.7424,13800.0
2012-07-06 14:00:00,18.35,18.41,18.33,18.4,16400.0,14.7424,14.7906,14.7263,14.7825,16400.0
2012-07-06 14:30:00,18.39,18.41,18.33,18.37,26500.0,14.7745,14.7906,14.7263,14.7584,26500.0
2012-07-06 15:00:00,18.37,18.44,18.34,18.39,41700.0,14.7584,14.8147,14.7343,14.7745,41700.0
2012-07-06 15:30:00,18.39,18.44,18.35,18.37,56800.0,14.7745,14.8147,14.7424,14.7584,56800.0
2012-07-09 09:30:00,18.31,18.51,18.25,18.46,85800.0,14.7102,14.8709,14.662,14.8307,85800.0
2012-07-09 10:00:00,18.43,18.49,18.33,18.49,46000.0,14.8066,14.8548,14.7263,14.8548,46000.0
2012-07-09 10:30:00,18.49,18.8,18.47,18.8,24600.0,14.8548,15.1039,14.8388,15.1039,24600.0
2012-07-09 11:00:00,18.76,18.85,18.75,18.78,57300.0,15.0718,15.1441,15.0637,15.0878,57300.0
2012-07-09 11:30:00,18.78,18.84,18.59,18.65,22900.0,15.0878,15.136,14.9352,14.9834,22900.0
2012-07-09 12:00:00,18.66,18.66,18.4,18.46,36700.0,14.9914,14.9914,14.7825,14.8307,36700.0
2012-07-09 12:30:00,18.45,18.55,18.43,18.49,11800.0,14.8227,14.903,14.8066,14.8548,11800.0
2012-07-09 13:00:00,18.5,18.55,18.44,18.55,12300.0,14.8629,14.903,14.8147,14.903,12300.0
2012-07-09 13:30:00,18.55,18.55,18.5,18.55,13300.0,14.903,14.903,14.8629,14.903,13300.0
2012-07-09 14:00:00,18.54,18.55,18.49,18.55,21700.0,14.895,14.903,14.8548,14.903,21700.0
2012-07-09 14:30:00,18.55,18.58,18.35,18.41,27300.0,14.903,14.9271,14.7424,14.7906,27300.0
2012-07-09 15:00:00,18.42,18.42,18.29,18.37,29700.0,14.7986,14.7986,14.6942,14.7584,29700.0
2012-07-09 15:30:00,18.36,18.41,18.2,18.39,79000.0,14.7504,14.7906,14.6219,14.7745,79000.0
2012-07-10 09:30:00,18.6,18.92,18.55,18.6,19000.0,14.9432,15.2003,14.903,14.9432,19000.0
2012-07-10 10:00:00,18.6,18.7,18.51,18.64,21300.0,14.9432,15.0236,14.8709,14.9754,21300.0
2012-07-10 10:30:00,18.65,18.85,18.64,18.72,27400.0,14.9834,15.1441,14.9754,15.0396,27400.0
2012-07-10 11:00:00,18.77,18.77,18.65,18.7,7600.0,15.0798,15.0798,14.9834,15.0236,7600.0
2012-07-10 11:30:00,18.74,18.77,18.57,18.57,25300.0,15.0557,15.0798,14.9191,14.9191,25300.0
2012-07-10 12:00:00,18.57,18.57,18.38,18.43,14900.0,14.9191,14.9191,14.7665,14.8066,14900.0
2012-07-10 12:30:00,18.43,18.45,18.22,18.22,6400.0,14.8066,14.8227,14.6379,14.6379,6400.0
2012-07-10 13:00:00,18.22,18.27,17.92,18.01,29100.0,14.6379,14.6781,14.3969,14.4692,29100.0
2012-07-10 13:30:00,18.0,18.1,17.91,17.98,67700.0,14.4612,14.5415,14.3889,14.4451,67700.0
2012-07-10 14:00:00,17.99,18.04,17.68,17.69,262000.0,14.4531,14.4933,14.2041,14.2121,262000.0
2012-07-10 14:30:00,17.69,17.78,17.63,17.64,89000.0,14.2121,14.2844,14.1639,14.172,89000.0
2012-07-10 15:00:00,17.64,17.78,17.59,17.64,58500.0,14.172,14.2844,14.1318,14.172,58500.0
2012-07-10 15:30:00,17.64,17.69,17.62,17.63,79200.0,14.172,14.2121,14.1559,14.1639,79200.0
2012-07-11 09:30:00,16.84,17.83,16.84,17.23,32300.0,13.5292,14.3246,13.5292,13.8426,32300.0
2012-07-11 10:00:00,17.3,17.3,17.13,17.19,59100.0,13.8988,13.8988,13.7622,13.8104,59100.0
2012-07-11 10:30:00,17.2,17.33,17.12,17.3,39000.0,13.8185,13.9229,13.7542,13.8988,39000.0
2012-07-11 11:00:00,17.27,17.32,17.16,17.31,35400.0,13.8747,13.9149,13.7863,13.9068,35400.0
2012-07-11 11:30:00,17.3,17.4,17.21,17.24,96400.0,13.8988,13.9791,13.8265,13.8506,96400.0
2012-07-11 12:00:00,17.24,17.41,17.19,17.35,34500.0,13.8506,13.9872,13.8104,13.939,34500.0
2012-07-11 12:30:00,17.35,17.48,17.31,17.38,34200.0,13.939,14.0434,13.9068,13.9631,34200.0
2012-07-11 13:00:00,17.41,17.52,17.26,17.45,47700.0,13.9872,14.0755,13.8667,14.0193,47700.0
2012-07-11 13:30:00,17.46,17.46,17.32,17.38,19400.0,14.0273,14.0273,13.9149,13.9631,19400.0
2012-07-11 14:00:00,17.33,17.43,17.28,17.41,44600.0,13.9229,14.0032,13.8827,13.9872,44600.0
2012-07-11 14:30:00,17.41,17.41,17.23,17.31,19600.0,13.9872,13.9872,13.8426,13.9068,19600.0
2012-07-11 15:00:00,17.29,17.3,17.18,17.22,86300.0,13.8908,13.8988,13.8024,13.8345,86300.0
2012-07-11 15:30:00,17.18,17.26,17.09,17.15,103900.0,13.8024,13.8667,13.7301,13.7783,103900.0
2012-07-12 09:30:00,17.07,17.31,16.81,16.91,47200.0,13.714,13.9068,13.5051,13.5855,47200.0
2012-07-12 10:00:00,16.9,16.92,16.69,16.75,30800.0,13.5774,13.5935,13.4087,13.4569,30800.0
2012-07-12 10:30:00,16.75,16.75,16.48,16.53,88200.0,13.4569,13.4569,13.24,13.2802,88200.0
2012-07-12 11:00:00,16.51,16.73,16.5,16.58,14200.0,13.2641,13.4409,13.2561,13.3204,14200.0
2012-07-12 11:30:00,16.54,16.68,16.54,16.63,50900.0,13.2882,13.4007,13.2882,13.3605,50900.0
2012-07-12 12:00:00,16.62,16.67,16.53,16.62,12300.0,13.3525,13.3927,13.2802,13.3525,12300.0
2012-07-12 12:30:00,16.65,16.69,16.6,16.6,5700.0,13.3766,13.4087,13.3364,13.3364,5700.0
2012-07-12 13:00:00,16.6,16.71,16.58,16.64,14500.0,13.3364,13.4248,13.3204,13.3686,14500.0
2012-07-12 13:30:00,16.66,16.77,16.62,16.66,20200.0,13.3846,13.473,13.3525,13.3846,20200.0
2012-07-12 14:00:00,16.69,16.74,16.52,16.55,53200.0,13.4087,13.4489,13.2721,13.2962,53200.0
2012-07-12 14:30:00,16.55,16.6,16.37,16.37,54200.0,13.2962,13.3364,13.1516,13.1516,54200.0
2012-07-12 15:00:00,16.38,16.5,16.26,16.33,65800.0,13.1597,13.2561,13.0633,13.1195,65800.0
2012-07-12 15:30:00,16.33,16.38,16.1,16.2,130900.0,13.1195,13.1597,12.9347,13.0151,130900.0
2012-07-13 09:30:00,16.3,16.39,16.17,16.17,14600.0,13.0954,13.1677,12.991,12.991,14600.0
2012-07-13 10:00:00,16.18,16.3,16.1,16.21,39700.0,12.999,13.0954,12.9347,13.0231,39700.0
2012-07-13 10:30:00,16.23,16.31,16.17,16.25,35100.0,13.0392,13.1034,12.991,13.0552,35100.0
2012-07-13 11:00:00,16.25,16.27,16.19,16.21,20500.0,13.0552,13.0713,13.007,13.0231,20500.0
2012-07-13 11:30:00,16.23,16.24,16.12,16.16,11200.0,13.0392,13.0472,12.9508,12.9829,11200.0
2012-07-13 12:00:00,16.2,16.27,16.2,16.23,8600.0,13.0151,13.0713,13.0151,13.0392,8600.0
2012-07-13 12:30:00,16.24,16.25,16.07,16.1,17900.0,13.0472,13.0552,12.9106,12.9347,17900.0
2012-07-13 13:00:00,16.1,16.12,16.01,16.1,14400.0,12.9347,12.9508,12.8624,12.9347,14400.0
2012-07-13 13:30:00,16.11,16.24,16.07,16.22,5400.0,12.9428,13.0472,12.9106,13.0311,5400.0
2012-07-13 14:00:00,16.23,16.28,16.16,16.16,9200.0,13.0392,13.0793,12.9829,12.9829,9200.0
2012-07-13 14:30:00,16.16,16.24,16.13,16.2,9000.0,12.9829,13.0472,12.9588,13.0151,9000.0
2012-07-13 15:00:00,16.2,16.28,16.14,16.26,22600.0,13.0151,13.0793,12.9669,13.0633,22600.0
2012-07-13 15:30:00,16.24,16.37,16.16,16.34,41000.0,13.0472,13.1516,12.9829,13.1275,41000.0
2012-07-16 09:30:00,16.41,16.69,16.0,16.08,6700.0,13.1838,13.4087,12.8544,12.9187,6700.0
2012-07-16 10:00:00,16.08,16.12,15.82,15.9,7100.0,12.9187,12.9508,12.7098,12.774,7100.0
2012-07-16 10:30:00,15.87,16.1,15.87,16.03,16000.0,12.7499,12.9347,12.7499,12.8785,16000.0
2012-07-16 11:00:00,16.0,16.07,15.98,16.04,3400.0,12.8544,12.9106,12.8383,12.8865,3400.0
2012-07-16 11:30:00,16.04,16.05,15.97,16.0,4600.0,12.8865,12.8946,12.8303,12.8544,4600.0
2012-07-16 12:00:00,16.05,16.14,16.02,16.11,10200.0,12.8946,12.9669,12.8704,12.9428,10200.0
2012-07-16 12:30:00,16.11,16.14,16.08,16.12,13700.0,12.9428,12.9669,12.9187,12.9508,13700.0
2012-07-16 13:00:00,16.12,16.13,15.95,15.97,10600.0,12.9508,12.9588,12.8142,12.8303,10600.0
2012-07-16 13:30:00,15.97,16.12,15.87,16.11,28300.0,12.8303,12.9508,12.7499,12.9428,28300.0
2012-07-16 14:00:00,16.08,16.19,16.06,16.16,14000.0,12.9187,13.007,12.9026,12.9829,14000.0
2012-07-16 14:30:00,16.16,16.19,16.14,16.17,9100.0,12.9829,13.007,12.9669,12.991,9100.0
2012-07-16 15:00:00,16.17,16.3,16.15,16.24,17000.0,12.991,13.0954,12.9749,13.0472,17000.0
2012-07-16 15:30:00,16.22,16.41,16.17,16.4,36800.0,13.0311,13.1838,12.991,13.1757,36800.0
2012-07-17 09:30:00,16.54,16.65,16.51,16.6,10000.0,13.2882,13.3766,13.2641,13.3364,10000.0
2012-07-17 10:00:00,16.58,16.63,16.41,16.53,10600.0,13.3204,13.3605,13.1838,13.2802,10600.0
2012-07-17 10:30:00,16.55,16.64,16.52,16.59,5400.0,13.2962,13.3686,13.2721,13.3284,5400.0
2012-07-17 11:00:00,16.58,16.64,16.53,16.6,55800.0,13.3204,13.3686,13.2802,13.3364,55800.0
2012-07-17 11:30:00,16.6,16.76,16.6,16.71,30700.0,13.3364,13.465,13.3364,13.4248,30700.0
2012-07-17 12:00:00,16.74,16.85,16.64,16.69,17700.0,13.4489,13.5373,13.3686,13.4087,17700.0
2012-07-17 12:30:00,16.67,16.68,16.45,16.55,65800.0,13.3927,13.4007,13.2159,13.2962,65800.0
2012-07-17 13:00:00,16.54,16.62,16.43,16.62,31600.0,13.2882,13.3525,13.1998,13.3525,31600.0
2012-07-17 13:30:00,16.62,16.66,16.44,16.52,87200.0,13.3525,13.3846,13.2079,13.2721,87200.0
2012-07-17 14:00:00,16.53,16.65,16.46,16.64,12200.0,13.2802,13.3766,13.2239,13.3686,12200.0
2012-07-17 14:30:00,16.64,16.67,16.56,16.61,37200.0,13.3686,13.3927,13.3043,13.3445,37200.0
2012-07-17 15:00:00,16.6,16.67,16.6,16.65,24300.0,13.3364,13.3927,13.3364,13.3766,24300.0
2012-07-17 15:30:00,16.65,16.86,16.6,16.75,138900.0,13.3766,13.5453,13.3364,13.4569,138900.0
2012-07-18 09:30:00,16.62,16.87,16.53,16.68,28500.0,13.3525,13.5533,13.2802,13.4007,28500.0
2012-07-18 10:00:00,16.55,16.92,16.52,16.85,40000.0,13.2962,13.5935,13.2721,13.5373,40000.0
2012-07-18 10:30:00,16.87,16.94,16.75,16.89,7900.0,13.5533,13.6096,13.4569,13.5694,7900.0
2012-07-18 11:00:00,16.9,16.93,16.72,16.72,131500.0,13.5774,13.6015,13.4328,13.4328,131500.0
2012-07-18 11:30:00,16.73,16.8,16.69,16.74,11000.0,13.4409,13.4971,13.4087,13.4489,11000.0
2012-07-18 12:00:00,16.74,17.05,16.74,17.0,22500.0,13.4489,13.6979,13.4489,13.6578,22500.0
2012-07-18 12:30:00,17.0,17.0,16.87,16.93,12300.0,13.6578,13.6578,13.5533,13.6015,12300.0
2012-07-18 13:00:00,16.93,16.94,16.81,16.85,6700.0,13.6015,13.6096,13.5051,13.5373,6700.0
2012-07-18 13:30:00,16.82,16.85,16.72,16.82,7500.0,13.5132,13.5373,13.4328,13.5132,7500.0
2012-07-18 14:00:00,16.81,16.93,16.76,16.9,12300.0,13.5051,13.6015,13.465,13.5774,12300.0
2012-07-18 14:30:00,16.89,16.94,16.83,16.89,11600.0,13.5694,13.6096,13.5212,13.5694,11600.0
2012-07-18 15:00:00,16.88,16.99,16.85,16.97,21800.0,13.5614,13.6497,13.5373,13.6337,21800.0
2012-07-18 15:30:00,16.96,17.0,16.89,16.89,32000.0,13.6256,13.6578,13.5694,13.5694,32000.0
2012-07-19 09:30:00,16.99,17.12,16.86,16.86,8600.0,13.6497,13.7542,13.5453,13.5453,8600.0
2012-07-19 10:00:00,16.85,16.85,16.55,16.67,21600.0,13.5373,13.5373,13.2962,13.3927,21600.0
2012-07-19 10:30:00,16.7,16.76,16.6,16.73,3000.0,13.4168,13.465,13.3364,13.4409,3000.0
2012-07-19 11:00:00,16.77,16.83,16.73,16.78,3200.0,13.473,13.5212,13.4409,13.481,3200.0
2012-07-19 11:30:00,16.82,16.83,16.77,16.77,600.0,13.5132,13.5212,13.473,13.473,600.0
2012-07-19 12:00:00,16.81,16.85,16.77,16.77,3000.0,13.5051,13.5373,13.473,13.473,3000.0
2012-07-19 12:30:00,16.77,16.83,16.68,16.77,70200.0,13.473,13.5212,13.4007,13.473,70200.0
2012-07-19 13:00:00,16.76,16.92,16.76,16.83,8800.0,13.465,13.5935,13.465,13.5212,8800.0
2012-07-19 13:30:00,16.83,16.88,16.75,16.77,9300.0,13.5212,13.5614,13.4569,13.473,9300.0
2012-07-19 14:00:00,16.76,16.86,16.76,16.84,9200.0,13.465,13.5453,13.465,13.5292,9200.0
2012-07-19 14:30:00,16.81,16.91,16.78,16.86,15700.0,13.5051,13.5855,13.481,13.5453,15700.0
2012-07-19 15:00:00,16.82,16.9,16.76,16.81,58300.0,13.5132,13.5774,13.465,13.5051,58300.0
2012-07-19 15:30:00,16.84,16.91,16.75,16.91,21300.0,13.5292,13.5855,13.4569,13.5855,21300.0
2012-07-20 09:30:00,16.78,16.89,16.68,16.86,9700.0,13.481,13.5694,13.4007,13.5453,9700.0
2012-07-20 10:00:00,16.9,17.04,16.8,16.92,62800.0,13.5774,13.6899,13.4971,13.5935,62800.0
2012-07-20 10:30:00,16.92,17.03,16.8,17.03,63500.0,13.5935,13.6819,13.4971,13.6819,63500.0
2012-07-20 11:00:00,17.0,17.08,16.94,17.02,3900.0,13.6578,13.7221,13.6096,13.6738,3900.0
2012-07-20 11:30:00,17.04,17.07,16.96,17.07,5100.0,13.6899,13.714,13.6256,13.714,5100.0
2012-07-20 12:00:00,17.03,17.06,17.0,17.06,9400.0,13.6819,13.706,13.6578,13.706,9400.0
2012-07-20 12:30:00,17.04,17.05,17.01,17.04,3900.0,13.6899,13.6979,13.6658,13.6899,3900.0
2012-07-20 13:00:00,17.04,17.09,17.0,17.09,3300.0,13.6899,13.7301,13.6578,13.7301,3300.0
2012-07-20 13:30:00,17.08,17.21,17.08,17.18,15300.0,13.7221,13.8265,13.7221,13.8024,15300.0
2012-07-20 14:00:00,17.2,17.22,17.19,17.2,6200.0,13.8185,13.8345,13.8104,13.8185,6200.0
2012-07-20 14:30:00,17.16,17.23,17.16,17.2,18800.0,13.7863,13.8426,13.7863,13.8185,18800.0
2012-07-20 15:00:00,17.19,17.24,17.16,17.22,18400.0,13.8104,13.8506,13.7863,13.8345,18400.0
2012-07-20 15:30:00,17.22,17.36,17.16,17.36,113900.0,13.8345,13.947,13.7863,13.947,113900.0
2012-07-23 09:30:00,17.0,17.0,16.62,16.75,12800.0,13.6578,13.6578,13.3525,13.4569,12800.0
2012-07-23 10:00:00,16.75,16.86,16.68,16.8,14300.0,13.4569,13.5453,13.4007,13.4971,14300.0
2012-07-23 10:30:00,16.79,17.02,16.79,17.01,6500.0,13.4891,13.6738,13.4891,13.6658,6500.0
2012-07-23 11:00:00,17.0,17.12,16.99,17.12,5100.0,13.6578,13.7542,13.6497,13.7542,5100.0
2012-07-23 11:30:00,17.1,17.17,17.1,17.11,2700.0,13.7381,13.7944,13.7381,13.7462,2700.0
2012-07-23 12:00:00,17.15,17.21,17.13,17.17,3100.0,13.7783,13.8265,13.7622,13.7944,3100.0
2012-07-23 12:30:00,17.17,17.2,17.17,17.19,800.0,13.7944,13.8185,13.7944,13.8104,800.0
2012-07-23 13:00:00,17.2,17.28,17.19,17.22,6300.0,13.8185,13.8827,13.8104,13.8345,6300.0
2012-07-23 13:30:00,17.27,17.46,17.27,17.46,5500.0,13.8747,14.0273,13.8747,14.0273,5500.0
2012-07-23 14:00:00,17.47,17.54,17.41,17.54,7600.0,14.0354,14.0916,13.9872,14.0916,7600.0
2012-07-23 14:30:00,17.48,17.59,17.44,17.59,12500.0,14.0434,14.1318,14.0113,14.1318,12500.0
2012-07-23 15:00:00,17.54,17.65,17.46,17.62,9900.0,14.0916,14.18,14.0273,14.1559,9900.0
2012-07-23 15:30:00,17.63,17.74,17.63,17.71,43400.0,14.1639,14.2523,14.1639,14.2282,43400.0
2012-07-24 09:30:00,17.69,17.82,17.35,17.41,9500.0,14.2121,14.3166,13.939,13.9872,9500.0
2012-07-24 10:00:00,17.48,17.5,17.3,17.3,6600.0,14.0434,14.0595,13.8988,13.8988,6600.0
2012-07-24 10:30:00,17.32,17.37,17.26,17.34,10400.0,13.9149,13.955,13.8667,13.9309,10400.0
2012-07-24 11:00:00,17.35,17.49,17.32,17.41,9400.0,13.939,14.0514,13.9149,13.9872,9400.0
2012-07-24 11:30:00,17.45,17.67,17.26,17.48,24400.0,14.0193,14.1961,13.8667,14.0434,24400.0
2012-07-24 12:00:00,17.45,17.48,17.02,17.04,13000.0,14.0193,14.0434,13.6738,13.6899,13000.0
2012-07-24 12:30:00,17.04,17.13,17.0,17.02,17600.0,13.6899,13.7622,13.6578,13.6738,17600.0
2012-07-24 13:00:00,17.02,17.08,16.91,16.91,12800.0,13.6738,13.7221,13.5855,13.5855,12800.0
2012-07-24 13:30:00,16.91,16.96,16.77,16.86,21400.0,13.5855,13.6256,13.473,13.5453,21400.0
2012-07-24 14:00:00,16.85,16.9,16.75,16.81,20300.0,13.5373,13.5774,13.4569,13.5051,20300.0
2012-07-24 14:30:00,16.81,16.86,16.75,16.8,25100.0,13.5051,13.5453,13.4569,13.4971,25100.0
2012-07-24 15:00:00,16.8,16.88,16.74,16.76,54700.0,13.4971,13.5614,13.4489,13.465,54700.0
2012-07-24 15:30:00,16.76,16.92,16.74,16.9,78200.0,13.465,13.5935,13.4489,13.5774,78200.0
2012-07-25 09:30:00,16.87,16.96,16.7,16.87,5300.0,13.5533,13.6256,13.4168,13.5533,5300.0
2012-07-25 10:00:00,16.87,16.94,16.71,16.94,41600.0,13.5533,13.6096,13.4248,13.6096,41600.0
2012-07-25 10:30:00,16.97,16.97,16.85,16.87,7200.0,13.6337,13.6337,13.5373,13.5533,7200.0
2012-07-25 11:00:00,16.87,16.95,16.74,16.9,17300.0,13.5533,13.6176,13.4489,13.5774,17300.0
2012-07-25 11:30:00,16.9,16.9,16.83,16.87,10600.0,13.5774,13.5774,13.5212,13.5533,10600.0
2012-07-25 12:00:00,16.87,16.91,16.86,16.87,7800.0,13.5533,13.5855,13.5453,13.5533,7800.0
2012-07-25 12:30:00,16.87,16.89,16.85,16.87,6100.0,13.5533,13.5694,13.5373,13.5533,6100.0
2012-07-25 13:00:00,16.87,16.89,16.86,16.87,7200.0,13.5533,13.5694,13.5453,13.5533,7200.0
2012-07-25 13:30:00,16.86,16.99,16.86,16.96,12000.0,13.5453,13.6497,13.5453,13.6256,12000.0
2012-07-25 14:00:00,16.91,16.93,16.86,16.87,11400.0,13.5855,13.6015,13.5453,13.5533,11400.0
2012-07-25 14:30:00,16.89,16.96,16.87,16.91,11300.0,13.5694,13.6256,13.5533,13.5855,11300.0
2012-07-25 15:00:00,16.91,16.93,16.82,16.87,23800.0,13.5855,13.6015,13.5132,13.5533,23800.0
2012-07-25 15:30:00,16.87,17.0,16.85,16.97,49200.0,13.5533,13.6578,13.5373,13.6337,49200.0
2012-07-26 09:30:00,17.27,17.37,17.05,17.33,6600.0,13.8747,13.955,13.6979,13.9229,6600.0
2012-07-26 10:00:00,17.29,17.46,17.22,17.31,4800.0,13.8908,14.0273,13.8345,13.9068,4800.0
2012-07-26 10:30:00,17.28,17.55,17.2,17.51,12700.0,13.8827,14.0996,13.8185,14.0675,12700.0
2012-07-26 11:00:00,17.55,17.66,17.5,17.54,6900.0,14.0996,14.188,14.0595,14.0916,6900.0
2012-07-26 11:30:00,17.51,17.63,17.51,17.63,4800.0,14.0675,14.1639,14.0675,14.1639,4800.0
2012-07-26 12:00:00,17.64,17.67,17.54,17.55,5900.0,14.172,14.1961,14.0916,14.0996,5900.0
2012-07-26 12:30:00,17.54,17.61,17.52,17.56,7600.0,14.0916,14.1479,14.0755,14.1077,7600.0
2012-07-26 13:00:00,17.59,17.78,17.59,17.69,7800.0,14.1318,14.2844,14.1318,14.2121,7800.0
2012-07-26 13:30:00,17.71,17.76,17.67,17.67,5200.0,14.2282,14.2684,14.1961,14.1961,5200.0
2012-07-26 14:00:00,17.68,17.82,17.66,17.81,8800.0,14.2041,14.3166,14.188,14.3085,8800.0
2012-07-26 14:30:00,17.81,17.84,17.71,17.83,14800.0,14.3085,14.3326,14.2282,14.3246,14800.0
2012-07-26 15:00:00,17.82,18.04,17.71,17.99,28400.0,14.3166,14.4933,14.2282,14.4531,28400.0
2012-07-26 15:30:00,17.92,17.98,17.54,17.8,40900.0,14.3969,14.4451,14.0916,14.3005,40900.0
2012-07-27 09:30:00,17.9,17.9,17.62,17.75,11100.0,14.3808,14.3808,14.1559,14.2603,11100.0
2012-07-27 10:00:00,17.75,17.87,17.73,17.8,33800.0,14.2603,14.3567,14.2443,14.3005,33800.0
2012-07-27 10:30:00,17.82,17.93,17.72,17.93,18300.0,14.3166,14.4049,14.2362,14.4049,18300.0
2012-07-27 11:00:00,17.93,17.97,17.88,17.97,18400.0,14.4049,14.4371,14.3648,14.4371,18400.0
2012-07-27 11:30:00,17.96,18.0,17.85,17.88,14300.0,14.429,14.4612,14.3407,14.3648,14300.0
2012-07-27 12:00:00,17.88,17.97,17.88,17.95,11500.0,14.3648,14.4371,14.3648,14.421,11500.0
2012-07-27 12:30:00,17.95,17.97,17.8,17.83,15700.0,14.421,14.4371,14.3005,14.3246,15700.0
2012-07-27 13:00:00,17.83,17.98,17.82,17.97,11100.0,14.3246,14.4451,14.3166,14.4371,11100.0
2012-07-27 13:30:00,17.97,18.0,17.93,17.99,24200.0,14.4371,14.4612,14.4049,14.4531,24200.0
2012-07-27 14:00:00,17.97,18.02,17.92,17.97,37000.0,14.4371,14.4772,14.3969,14.4371,37000.0
2012-07-27 14:30:00,17.98,18.22,17.97,18.2,34000.0,14.4451,14.6379,14.4371,14.6219,34000.0
2012-07-27 15:00:00,18.24,18.35,18.18,18.22,23500.0,14.654,14.7424,14.6058,14.6379,23500.0
2012-07-27 15:30:00,18.23,18.25,17.97,18.12,81800.0,14.646,14.662,14.4371,14.5576,81800.0
2012-07-30 09:30:00,18.15,18.48,18.08,18.29,25700.0,14.5817,14.8468,14.5254,14.6942,25700.0
2012-07-30 10:00:00,18.38,18.49,18.2,18.41,38300.0,14.7665,14.8548,14.6219,14.7906,38300.0
2012-07-30 10:30:00,18.41,18.48,18.38,18.42,21400.0,14.7906,14.8468,14.7665,14.7986,21400.0
2012-07-30 11:00:00,18.42,18.5,18.41,18.47,18300.0,14.7986,14.8629,14.7906,14.8388,18300.0
2012-07-30 11:30:00,18.47,18.5,18.32,18.36,16400.0,14.8388,14.8629,14.7183,14.7504,16400.0
2012-07-30 12:00:00,18.36,18.45,18.33,18.42,15000.0,14.7504,14.8227,14.7263,14.7986,15000.0
2012-07-30 12:30:00,18.44,18.6,18.38,18.5,19200.0,14.8147,14.9432,14.7665,14.8629,19200.0
2012-07-30 13:00:00,18.5,18.68,18.43,18.57,28300.0,14.8629,15.0075,14.8066,14.9191,28300.0
2012-07-30 13:30:00,18.54,18.6,18.44,18.49,12700.0,14.895,14.9432,14.8147,14.8548,12700.0
2012-07-30 14:00:00,18.57,18.57,18.4,18.5,16400.0,14.9191,14.9191,14.7825,14.8629,16400.0
2012-07-30 14:30:00,18.48,18.59,18.46,18.5,22100.0,14.8468,14.9352,14.8307,14.8629,22100.0
2012-07-30 15:00:00,18.5,18.65,18.45,18.52,40300.0,14.8629,14.9834,14.8227,14.8789,40300.0
2012-07-30 15:30:00,18.49,18.65,18.31,18.42,148500.0,14.8548,14.9834,14.7102,14.7986,148500.0
2012-07-31 09:30:00,18.42,19.0,17.9,18.89,94800.0,14.7986,15.2646,14.3808,15.1762,94800.0
2012-07-31 10:00:00,18.92,18.92,18.25,18.6,115300.0,15.2003,15.2003,14.662,14.9432,115300.0
2012-07-31 10:30:00,18.6,18.97,18.46,18.86,61100.0,14.9432,15.2405,14.8307,15.1521,61100.0
2012-07-31 11:00:00,18.86,18.93,18.64,18.84,27600.0,15.1521,15.2083,14.9754,15.136,27600.0
2012-07-31 11:30:00,18.86,18.91,18.71,18.82,21800.0,15.1521,15.1923,15.0316,15.12,21800.0
2012-07-31 12:00:00,18.85,18.88,18.77,18.86,12400.0,15.1441,15.1682,15.0798,15.1521,12400.0
2012-07-31 12:30:00,18.86,18.86,18.74,18.82,15800.0,15.1521,15.1521,15.0557,15.12,15800.0
2012-07-31 13:00:00,18.81,18.83,18.71,18.82,22000.0,15.1119,15.128,15.0316,15.12,22000.0
2012-07-31 13:30:00,18.82,18.84,18.73,18.78,30300.0,15.12,15.136,15.0477,15.0878,30300.0
2012-07-31 14:00:00,18.8,18.86,18.65,18.76,70700.0,15.1039,15.1521,14.9834,15.0718,70700.0
2012-07-31 14:30:00,18.76,18.83,18.72,18.78,48300.0,15.0718,15.128,15.0396,15.0878,48300.0
2012-07-31 15:00:00,18.78,18.79,18.44,18.67,81800.0,15.0878,15.0959,14.8147,14.9995,81800.0
2012-07-31 15:30:00,18.69,18.86,18.65,18.78,187500.0,15.0155,15.1521,14.9834,15.0878,187500.0
2012-08-01 09:30:00,18.8,18.81,18.06,18.09,20400.0,15.1039,15.1119,14.5094,14.5335,20400.0
2012-08-01 10:00:00,18.06,18.32,18.03,18.06,17100.0,14.5094,14.7183,14.4853,14.5094,17100.0
2012-08-01 10:30:00,18.05,18.06,17.78,17.84,14700.0,14.5013,14.5094,14.2844,14.3326,14700.0
2012-08-01 11:00:00,17.89,18.1,17.82,18.04,13300.0,14.3728,14.5415,14.3166,14.4933,13300.0
2012-08-01 11:30:00,18.06,18.5,18.04,18.26,17100.0,14.5094,14.8629,14.4933,14.6701,17100.0
2012-08-01 12:00:00,18.28,18.4,18.14,18.32,22700.0,14.6861,14.7825,14.5737,14.7183,22700.0
2012-08-01 12:30:00,18.32,18.39,18.22,18.36,28400.0,14.7183,14.7745,14.6379,14.7504,28400.0
2012-08-01 13:00:00,18.36,18.43,18.17,18.21,16700.0,14.7504,14.8066,14.5978,14.6299,16700.0
2012-08-01 13:30:00,18.21,18.21,18.04,18.06,18700.0,14.6299,14.6299,14.4933,14.5094,18700.0
2012-08-01 14:00:00,18.06,18.16,17.84,18.05,23100.0,14.5094,14.5897,14.3326,14.5013,23100.0
2012-08-01 14:30:00,18.05,18.07,17.88,17.89,19900.0,14.5013,14.5174,14.3648,14.3728,19900.0
2012-08-01 15:00:00,17.89,18.07,17.84,17.98,42600.0,14.3728,14.5174,14.3326,14.4451,42600.0
2012-08-01 15:30:00,18.0,18.03,17.8,17.81,66700.0,14.4612,14.4853,14.3005,14.3085,66700.0
2012-08-02 09:30:00,17.75,18.17,17.75,17.94,32400.0,14.2603,14.5978,14.2603,14.413,32400.0
2012-08-02 10:00:00,17.91,17.98,17.76,17.87,32400.0,14.3889,14.4451,14.2684,14.3567,32400.0
2012-08-02 10:30:00,17.81,17.93,17.78,17.86,41800.0,14.3085,14.4049,14.2844,14.3487,41800.0
2012-08-02 11:00:00,17.87,17.87,17.57,17.7,19100.0,14.3567,14.3567,14.1157,14.2202,19100.0
2012-08-02 11:30:00,17.68,17.7,17.41,17.49,15700.0,14.2041,14.2202,13.9872,14.0514,15700.0
2012-08-02 12:00:00,17.51,17.56,17.34,17.34,18100.0,14.0675,14.1077,13.9309,13.9309,18100.0
2012-08-02 12:30:00,17.31,17.37,17.25,17.27,17300.0,13.9068,13.955,13.8586,13.8747,17300.0
2012-08-02 13:00:00,17.25,17.25,17.1,17.18,18900.0,13.8586,13.8586,13.7381,13.8024,18900.0
2012-08-02 13:30:00,17.17,17.21,16.99,17.02,12900.0,13.7944,13.8265,13.6497,13.6738,12900.0
2012-08-02 14:00:00,17.0,17.01,16.92,17.0,15700.0,13.6578,13.6658,13.5935,13.6578,15700.0
2012-08-02 14:30:00,17.0,17.2,16.99,17.11,17300.0,13.6578,13.8185,13.6497,13.7462,17300.0
2012-08-02 15:00:00,17.12,17.37,17.12,17.34,19500.0,13.7542,13.955,13.7542,13.9309,19500.0
2012-08-02 15:30:00,17.37,17.5,17.24,17.44,75400.0,13.955,14.0595,13.8506,14.0113,75400.0
2012-08-03 09:30:00,17.73,17.99,17.72,17.87,12100.0,14.2443,14.4531,14.2362,14.3567,12100.0
2012-08-03 10:00:00,17.88,17.91,17.71,17.71,8300.0,14.3648,14.3889,14.2282,14.2282,8300.0
2012-08-03 10:30:00,17.73,17.73,17.45,17.47,10200.0,14.2443,14.2443,14.0193,14.0354,10200.0
2012-08-03 11:00:00,17.48,17.52,17.36,17.38,18800.0,14.0434,14.0755,13.947,13.9631,18800.0
2012-08-03 11:30:00,17.35,17.51,17.32,17.41,11300.0,13.939,14.0675,13.9149,13.9872,11300.0
2012-08-03 12:00:00,17.45,17.5,17.35,17.45,325100.0,14.0193,14.0595,13.939,14.0193,325100.0
2012-08-03 12:30:00,17.46,17.54,17.42,17.47,6500.0,14.0273,14.0916,13.9952,14.0354,6500.0
2012-08-03 13:00:00,17.46,17.57,17.45,17.53,7200.0,14.0273,14.1157,14.0193,14.0836,7200.0
2012-08-03 13:30:00,17.53,17.58,17.5,17.53,38000.0,14.0836,14.1238,14.0595,14.0836,38000.0
2012-08-03 14:00:00,17.53,17.55,17.43,17.45,76800.0,14.0836,14.0996,14.0032,14.0193,76800.0
2012-08-03 14:30:00,17.47,17.55,17.43,17.55,63600.0,14.0354,14.0996,14.0032,14.0996,63600.0
2012-08-03 15:00:00,17.56,17.83,17.56,17.74,17300.0,14.1077,14.3246,14.1077,14.2523,17300.0
2012-08-03 15:30:00,17.75,17.78,17.62,17.69,52500.0,14.2603,14.2844,14.1559,14.2121,52500.0
2012-08-06 09:30:00,17.92,17.92,17.37,17.48,21800.0,14.3969,14.3969,13.955,14.0434,21800.0
2012-08-06 10:00:00,17.41,17.52,17.36,17.46,10900.0,13.9872,14.0755,13.947,14.0273,10900.0
2012-08-06 10:30:00,17.44,17.5,17.35,17.4,24100.0,14.0113,14.0595,13.939,13.9791,24100.0
2012-08-06 11:00:00,17.4,17.5,17.4,17.43,6000.0,13.9791,14.0595,13.9791,14.0032,6000.0
2012-08-06 11:30:00,17.42,17.42,17.18,17.3,7100.0,13.9952,13.9952,13.8024,13.8988,7100.0
2012-08-06 12:00:00,17.32,17.44,17.32,17.42,7200.0,13.9149,14.0113,13.9149,13.9952,7200.0
2012-08-06 12:30:00,17.42,17.45,17.35,17.39,13400.0,13.9952,14.0193,13.939,13.9711,13400.0
2012-08-06 13:00:00,17.38,17.43,17.34,17.37,17400.0,13.9631,14.0032,13.9309,13.955,17400.0
2012-08-06 13:30:00,17.37,17.46,17.35,17.41,19800.0,13.955,14.0273,13.939,13.9872,19800.0
2012-08-06 14:00:00,17.41,17.44,17.35,17.4,31400.0,13.9872,14.0113,13.939,13.9791,31400.0
2012-08-06 14:30:00,17.41,17.44,17.36,17.42,33300.0,13.9872,14.0113,13.947,13.9952,33300.0
2012-08-06 15:00:00,17.43,17.59,17.43,17.45,33700.0,14.0032,14.1318,14.0032,14.0193,33700.0
2012-08-06 15:30:00,17.45,17.49,17.33,17.38,61400.0,14.0193,14.0514,13.9229,13.9631,61400.0
2012-08-07 09:30:00,17.5,17.55,17.36,17.4,12400.0,14.0595,14.0996,13.947,13.9791,12400.0
2012-08-07 10:00:00,17.4,17.72,17.4,17.67,78300.0,13.9791,14.2362,13.9791,14.1961,78300.0
2012-08-07 10:30:00,17.66,17.99,17.66,17.9,32000.0,14.188,14.4531,14.188,14.3808,32000.0
2012-08-07 11:00:00,17.92,17.96,17.69,17.75,10000.0,14.3969,14.429,14.2121,14.2603,10000.0
2012-08-07 11:30:00,17.77,17.91,17.66,17.66,5600.0,14.2764,14.3889,14.188,14.188,5600.0
2012-08-07 12:00:00,17.67,17.91,17.67,17.91,9600.0,14.1961,14.3889,14.1961,14.3889,9600.0
2012-08-07 12:30:00,17.9,17.91,17.83,17.91,11800.0,14.3808,14.3889,14.3246,14.3889,11800.0
2012-08-07 13:00:00,17.9,17.91,17.85,17.88,4200.0,14.3808,14.3889,14.3407,14.3648,4200.0
2012-08-07 13:30:00,17.89,17.94,17.77,17.88,14100.0,14.3728,14.413,14.2764,14.3648,14100.0
2012-08-07 14:00:00,17.88,17.88,17.72,17.72,7400.0,14.3648,14.3648,14.2362,14.2362,7400.0
2012-08-07 14:30:00,17.72,18.28,17.63,18.28,15600.0,14.2362,14.6861,14.1639,14.6861,15600.0
2012-08-07 15:00:00,18.24,18.34,18.11,18.15,62400.0,14.654,14.7343,14.5496,14.5817,62400.0
2012-08-07 15:30:00,18.11,18.13,17.66,17.88,65500.0,14.5496,14.5656,14.188,14.3648,65500.0
2012-08-08 09:30:00,18.08,18.46,17.8,17.91,63300.0,14.5254,14.8307,14.3005,14.3889,63300.0
2012-08-08 10:00:00,17.92,18.82,17.92,18.68,21700.0,14.3969,15.12,14.3969,15.0075,21700.0
2012-08-08 10:30:00,18.73,18.73,18.54,18.54,22700.0,15.0477,15.0477,14.895,14.895,22700.0
2012-08-08 11:00:00,18.58,18.58,18.43,18.55,12500.0,14.9271,14.9271,14.8066,14.903,12500.0
2012-08-08 11:30:00,18.55,18.66,18.45,18.54,17300.0,14.903,14.9914,14.8227,14.895,17300.0
2012-08-08 12:00:00,18.56,18.6,18.54,18.6,10400.0,14.9111,14.9432,14.895,14.9432,10400.0
2012-08-08 12:30:00,18.55,18.61,18.54,18.56,8400.0,14.903,14.9513,14.895,14.9111,8400.0
2012-08-08 13:00:00,18.55,18.61,18.47,18.49,9700.0,14.903,14.9513,14.8388,14.8548,9700.0
2012-08-08 13:30:00,18.48,18.61,18.46,18.61,14300.0,14.8468,14.9513,14.8307,14.9513,14300.0
2012-08-08 14:00:00,18.61,18.62,18.48,18.54,13100.0,14.9513,14.9593,14.8468,14.895,13100.0
2012-08-08 14:30:00,18.54,18.54,18.45,18.5,10900.0,14.895,14.895,14.8227,14.8629,10900.0
2012-08-08 15:00:00,18.5,18.79,18.49,18.72,31200.0,14.8629,15.0959,14.8548,15.0396,31200.0
2012-08-08 15:30:00,18.71,18.71,18.43,18.53,63700.0,15.0316,15.0316,14.8066,14.887,63700.0
2012-08-09 09:30:00,18.47,18.75,18.33,18.58,34300.0,14.8388,15.0637,14.7263,14.9271,34300.0
2012-08-09 10:00:00,18.58,18.72,18.44,18.69,15300.0,14.9271,15.0396,14.8147,15.0155,15300.0
2012-08-09 10:30:00,18.68,18.85,18.61,18.76,13700.0,15.0075,15.1441,14.9513,15.0718,13700.0
2012-08-09 11:00:00,18.8,18.89,18.78,18.87,6000.0,15.1039,15.1762,15.0878,15.1601,6000.0
2012-08-09 11:30:00,18.87,18.95,18.74,18.82,20300.0,15.1601,15.2244,15.0557,15.12,20300.0
2012-08-09 12:00:00,18.85,18.88,18.76,18.82,10600.0,15.1441,15.1682,15.0718,15.12,10600.0
2012-08-09 12:30:00,18.85,18.88,18.83,18.87,7000.0,15.1441,15.1682,15.128,15.1601,7000.0
2012-08-09 13:00:00,18.87,18.88,18.82,18.84,3800.0,15.1601,15.1682,15.12,15.136,3800.0
2012-08-09 13:30:00,18.87,18.88,18.81,18.87,8200.0,15.1601,15.1682,15.1119,15.1601,8200.0
2012-08-09 14:00:00,18.86,18.98,18.8,18.97,16100.0,15.1521,15.2485,15.1039,15.2405,16100.0
2012-08-09 14:30:00,18.94,18.98,18.63,18.72,53000.0,15.2164,15.2485,14.9673,15.0396,53000.0
2012-08-09 15:00:00,18.66,18.8,18.48,18.78,37700.0,14.9914,15.1039,14.8468,15.0878,37700.0
2012-08-09 15:30:00,18.77,18.9,18.68,18.75,94200.0,15.0798,15.1842,15.0075,15.0637,94200.0
2012-08-10 09:30:00,18.79,18.95,18.51,18.83,40200.0,15.0959,15.2244,14.8709,15.128,40200.0
2012-08-10 10:00:00,18.86,18.89,18.79,18.87,7700.0,15.1521,15.1762,15.0959,15.1601,7700.0
2012-08-10 10:30:00,18.86,18.9,18.82,18.88,4900.0,15.1521,15.1842,15.12,15.1682,4900.0
2012-08-10 11:00:00,18.87,18.9,18.76,18.77,23900.0,15.1601,15.1842,15.0718,15.0798,23900.0
2012-08-10 11:30:00,18.77,18.85,18.58,18.73,32700.0,15.0798,15.1441,14.9271,15.0477,32700.0
2012-08-10 12:00:00,18.73,18.89,18.66,18.87,14000.0,15.0477,15.1762,14.9914,15.1601,14000.0
2012-08-10 12:30:00,18.83,18.91,18.8,18.9,16300.0,15.128,15.1923,15.1039,15.1842,16300.0
2012-08-10 13:00:00,18.91,19.33,18.64,19.0,23800.0,15.1923,15.5297,14.9754,15.2646,23800.0
2012-08-10 13:30:00,18.81,19.17,18.81,18.96,6600.0,15.1119,15.4012,15.1119,15.2324,6600.0
2012-08-10 14:00:00,18.9,18.98,18.85,18.97,7500.0,15.1842,15.2485,15.1441,15.2405,7500.0
2012-08-10 14:30:00,18.94,18.96,18.9,18.95,5600.0,15.2164,15.2324,15.1842,15.2244,5600.0
2012-08-10 15:00:00,18.95,19.01,18.91,18.99,10400.0,15.2244,15.2726,15.1923,15.2565,10400.0
2012-08-10 15:30:00,18.92,19.09,18.9,19.04,17600.0,15.2003,15.3369,15.1842,15.2967,17600.0
2012-08-13 09:30:00,18.97,19.27,18.8,19.27,9400.0,15.2885,15.5302,15.1514,15.5302,9400.0
2012-08-13 10:00:00,19.23,19.31,19.19,19.29,16700.0,15.498,15.5625,15.4658,15.5463,16700.0
2012-08-13 10:30:00,19.25,19.3,19.21,19.25,2700.0,15.5141,15.5544,15.4819,15.5141,2700.0
2012-08-13 11:00:00,19.21,19.27,19.19,19.25,9100.0,15.4819,15.5302,15.4658,15.5141,9100.0
2012-08-13 11:30:00,19.25,19.26,19.15,19.26,19700.0,15.5141,15.5222,15.4335,15.5222,19700.0
2012-08-13 12:00:00,19.26,19.26,18.98,18.99,9800.0,15.5222,15.5222,15.2965,15.3046,9800.0
2012-08-13 12:30:00,18.98,19.04,18.96,18.96,6200.0,15.2965,15.3449,15.2804,15.2804,6200.0
2012-08-13 13:00:00,18.97,19.18,18.97,19.1,28500.0,15.2885,15.4577,15.2885,15.3932,28500.0
2012-08-13 13:30:00,19.06,19.08,18.87,18.94,14400.0,15.361,15.3771,15.2079,15.2643,14400.0
2012-08-13 14:00:00,18.9,19.0,18.87,19.0,15600.0,15.232,15.3126,15.2079,15.3126,15600.0
2012-08-13 14:30:00,18.99,19.03,18.96,19.01,7000.0,15.3046,15.3368,15.2804,15.3207,7000.0
2012-08-13 15:00:00,19.0,19.15,18.96,19.01,11100.0,15.3126,15.4335,15.2804,15.3207,11100.0
2012-08-13 15:30:00,19.0,19.1,18.97,19.08,19400.0,15.3126,15.3932,15.2885,15.3771,19400.0
2012-08-14 09:30:00,19.21,19.21,18.94,19.01,12700.0,15.4819,15.4819,15.2643,15.3207,12700.0
2012-08-14 10:00:00,19.01,19.08,18.84,18.84,24600.0,15.3207,15.3771,15.1837,15.1837,24600.0
2012-08-14 10:30:00,18.82,19.0,18.75,18.78,17700.0,15.1676,15.3126,15.1111,15.1353,17700.0
2012-08-14 11:00:00,18.78,19.06,18.78,19.06,16100.0,15.1353,15.361,15.1353,15.361,16100.0
2012-08-14 11:30:00,19.01,19.21,19.01,19.1,6100.0,15.3207,15.4819,15.3207,15.3932,6100.0
2012-08-14 12:00:00,19.09,19.41,19.09,19.29,9200.0,15.3852,15.6431,15.3852,15.5463,9200.0
2012-08-14 12:30:00,19.23,19.39,19.19,19.35,39000.0,15.498,15.6269,15.4658,15.5947,39000.0
2012-08-14 13:00:00,19.35,19.38,19.23,19.31,25000.0,15.5947,15.6189,15.498,15.5625,25000.0
2012-08-14 13:30:00,19.31,19.35,19.24,19.35,8500.0,15.5625,15.5947,15.5061,15.5947,8500.0
2012-08-14 14:00:00,19.29,19.38,19.28,19.33,11100.0,15.5463,15.6189,15.5383,15.5786,11100.0
2012-08-14 14:30:00,19.33,19.5,19.29,19.5,22800.0,15.5786,15.7156,15.5463,15.7156,22800.0
2012-08-14 15:00:00,19.46,19.57,19.33,19.47,25700.0,15.6834,15.772,15.5786,15.6914,25700.0
2012-08-14 15:30:00,19.46,19.5,19.1,19.31,67200.0,15.6834,15.7156,15.3932,15.5625,67200.0
2012-08-15 09:30:00,19.32,19.41,18.95,19.19,22300.0,15.5705,15.6431,15.2723,15.4658,22300.0
2012-08-15 10:00:00,19.19,19.3,19.0,19.08,33500.0,15.4658,15.5544,15.3126,15.3771,33500.0
2012-08-15 10:30:00,19.08,19.43,19.08,19.31,26500.0,15.3771,15.6592,15.3771,15.5625,26500.0
2012-08-15 11:00:00,19.31,19.45,18.8,18.94,27100.0,15.5625,15.6753,15.1514,15.2643,27100.0
2012-08-15 11:30:00,18.92,19.23,18.75,19.18,32000.0,15.2482,15.498,15.1111,15.4577,32000.0
2012-08-15 12:00:00,19.17,19.18,18.9,19.03,7500.0,15.4496,15.4577,15.232,15.3368,7500.0
2012-08-15 12:30:00,19.0,19.18,18.85,18.89,18000.0,15.3126,15.4577,15.1917,15.224,18000.0
2012-08-15 13:00:00,18.91,18.94,18.86,18.86,5000.0,15.2401,15.2643,15.1998,15.1998,5000.0
2012-08-15 13:30:00,18.86,18.99,18.84,18.9,33800.0,15.1998,15.3046,15.1837,15.232,33800.0
2012-08-15 14:00:00,18.89,19.06,18.83,19.06,22100.0,15.224,15.361,15.1756,15.361,22100.0
2012-08-15 14:30:00,19.06,19.07,18.93,18.98,10300.0,15.361,15.369,15.2562,15.2965,10300.0
2012-08-15 15:00:00,18.96,19.17,18.9,19.13,27700.0,15.2804,15.4496,15.232,15.4174,27700.0
2012-08-15 15:30:00,19.13,19.29,18.97,19.06,41400.0,15.4174,15.5463,15.2885,15.361,41400.0
2012-08-16 09:30:00,19.08,19.28,18.81,19.23,45200.0,15.3771,15.5383,15.1595,15.498,45200.0
2012-08-16 10:00:00,18.99,19.12,18.96,19.0,4400.0,15.3046,15.4093,15.2804,15.3126,4400.0
2012-08-16 10:30:00,19.02,19.24,18.96,19.07,14400.0,15.3287,15.5061,15.2804,15.369,14400.0
2012-08-16 11:00:00,19.07,19.19,19.01,19.11,20500.0,15.369,15.4658,15.3207,15.4013,20500.0
2012-08-16 11:30:00,19.07,19.1,19.0,19.05,7200.0,15.369,15.3932,15.3126,15.3529,7200.0
2012-08-16 12:00:00,19.08,19.23,19.06,19.2,7000.0,15.3771,15.498,15.361,15.4738,7000.0
2012-08-16 12:30:00,19.18,19.34,19.07,19.27,47800.0,15.4577,15.5866,15.369,15.5302,47800.0
2012-08-16 13:00:00,19.28,19.28,19.13,19.18,3300.0,15.5383,15.5383,15.4174,15.4577,3300.0
2012-08-16 13:30:00,19.18,19.34,19.18,19.25,10100.0,15.4577,15.5866,15.4577,15.5141,10100.0
2012-08-16 14:00:00,19.27,19.41,19.2,19.39,10900.0,15.5302,15.6431,15.4738,15.6269,10900.0
2012-08-16 14:30:00,19.38,19.54,19.26,19.3,21200.0,15.6189,15.7478,15.5222,15.5544,21200.0
2012-08-16 15:00:00,19.32,19.35,19.18,19.24,10200.0,15.5705,15.5947,15.4577,15.5061,10200.0
2012-08-16 15:30:00,19.29,19.37,19.13,19.15,14500.0,15.5463,15.6108,15.4174,15.4335,14500.0
2012-08-17 09:30:00,19.15,19.34,18.99,19.32,41200.0,15.4335,15.5866,15.3046,15.5705,41200.0
2012-08-17 10:00:00,19.3,19.34,19.12,19.34,8900.0,15.5544,15.5866,15.4093,15.5866,8900.0
2012-08-17 10:30:00,19.34,19.38,19.17,19.26,43900.0,15.5866,15.6189,15.4496,15.5222,43900.0
2012-08-17 11:00:00,19.23,19.39,19.23,19.39,5400.0,15.498,15.6269,15.498,15.6269,5400.0
2012-08-17 11:30:00,19.37,19.37,19.25,19.25,1800.0,15.6108,15.6108,15.5141,15.5141,1800.0
2012-08-17 12:00:00,19.28,19.36,19.08,19.13,14500.0,15.5383,15.6028,15.3771,15.4174,14500.0
2012-08-17 12:30:00,19.2,19.21,19.02,19.06,6200.0,15.4738,15.4819,15.3287,15.361,6200.0
2012-08-17 13:00:00,19.06,19.15,19.05,19.1,25200.0,15.361,15.4335,15.3529,15.3932,25200.0
2012-08-17 13:30:00,19.09,19.12,19.06,19.1,26600.0,15.3852,15.4093,15.361,15.3932,26600.0
2012-08-17 14:00:00,19.1,19.24,19.05,19.15,32700.0,15.3932,15.5061,15.3529,15.4335,32700.0
2012-08-17 14:30:00,19.14,19.15,19.07,19.12,15400.0,15.4255,15.4335,15.369,15.4093,15400.0
2012-08-17 15:00:00,19.1,19.16,19.07,19.14,17700.0,15.3932,15.4416,15.369,15.4255,17700.0
2012-08-17 15:30:00,19.12,19.29,19.11,19.24,36200.0,15.4093,15.5463,15.4013,15.5061,36200.0
2012-08-20 09:30:00,19.26,19.47,19.05,19.08,22700.0,15.5222,15.6914,15.3529,15.3771,22700.0
2012-08-20 10:00:00,19.08,19.1,18.9,19.05,29200.0,15.3771,15.3932,15.232,15.3529,29200.0
2012-08-20 10:30:00,19.01,19.07,18.79,18.79,8900.0,15.3207,15.369,15.1434,15.1434,8900.0
2012-08-20 11:00:00,18.79,18.79,18.63,18.64,10400.0,15.1434,15.1434,15.0144,15.0225,10400.0
2012-08-20 11:30:00,18.64,18.88,18.64,18.78,10100.0,15.0225,15.2159,15.0225,15.1353,10100.0
2012-08-20 12:00:00,18.78,18.8,18.71,18.75,4700.0,15.1353,15.1514,15.0789,15.1111,4700.0
2012-08-20 12:30:00,18.73,18.8,18.69,18.69,2700.0,15.095,15.1514,15.0628,15.0628,2700.0
2012-08-20 13:00:00,18.71,18.94,18.71,18.94,8800.0,15.0789,15.2643,15.0789,15.2643,8800.0
2012-08-20 13:30:00,18.93,19.09,18.81,19.0,11000.0,15.2562,15.3852,15.1595,15.3126,11000.0
2012-08-20 14:00:00,18.96,18.97,18.85,18.87,44800.0,15.2804,15.2885,15.1917,15.2079,44800.0
2012-08-20 14:30:00,18.85,19.02,18.85,18.94,6300.0,15.1917,15.3287,15.1917,15.2643,6300.0
2012-08-20 15:00:00,18.95,19.3,18.95,19.14,10200.0,15.2723,15.5544,15.2723,15.4255,10200.0
2012-08-20 15:30:00,19.1,19.16,19.05,19.13,9800.0,15.3932,15.4416,15.3529,15.4174,9800.0
2012-08-21 09:30:00,19.16,19.4,19.02,19.06,17200.0,15.4416,15.635,15.3287,15.361,17200.0
2012-08-21 10:00:00,19.04,19.08,19.01,19.05,6500.0,15.3449,15.3771,15.3207,15.3529,6500.0
2012-08-21 10:30:00,19.02,19.25,19.0,19.23,7000.0,15.3287,15.5141,15.3126,15.498,7000.0
2012-08-21 11:00:00,19.21,19.28,19.19,19.27,4100.0,15.4819,15.5383,15.4658,15.5302,4100.0
2012-08-21 11:30:00,19.26,19.28,19.25,19.25,1000.0,15.5222,15.5383,15.5141,15.5141,1000.0
2012-08-21 12:00:00,19.27,19.3,19.24,19.3,8500.0,15.5302,15.5544,15.5061,15.5544,8500.0
2012-08-21 12:30:00,19.34,19.34,19.22,19.3,2600.0,15.5866,15.5866,15.4899,15.5544,2600.0
2012-08-21 13:00:00,19.3,19.31,19.21,19.27,1800.0,15.5544,15.5625,15.4819,15.5302,1800.0
2012-08-21 13:30:00,19.25,19.25,19.2,19.2,3200.0,15.5141,15.5141,15.4738,15.4738,3200.0
2012-08-21 14:00:00,19.2,19.33,19.2,19.3,13900.0,15.4738,15.5786,15.4738,15.5544,13900.0
2012-08-21 14:30:00,19.27,19.33,19.17,19.21,14800.0,15.5302,15.5786,15.4496,15.4819,14800.0
2012-08-21 15:00:00,19.24,19.28,19.17,19.21,50200.0,15.5061,15.5383,15.4496,15.4819,50200.0
2012-08-21 15:30:00,19.21,19.24,19.06,19.12,140300.0,15.4819,15.5061,15.361,15.4093,140300.0
2012-08-22 09:30:00,18.91,19.26,18.82,19.04,26000.0,15.2401,15.5222,15.1676,15.3449,26000.0
2012-08-22 10:00:00,19.03,19.41,19.03,19.41,15800.0,15.3368,15.6431,15.3368,15.6431,15800.0
2012-08-22 10:30:00,19.43,19.44,19.17,19.19,7200.0,15.6592,15.6672,15.4496,15.4658,7200.0
2012-08-22 11:00:00,19.23,19.44,19.23,19.35,12800.0,15.498,15.6672,15.498,15.5947,12800.0
2012-08-22 11:30:00,19.35,19.47,19.3,19.42,16700.0,15.5947,15.6914,15.5544,15.6511,16700.0
2012-08-22 12:00:00,19.43,19.43,19.32,19.36,11700.0,15.6592,15.6592,15.5705,15.6028,11700.0
2012-08-22 12:30:00,19.37,19.42,19.31,19.37,7200.0,15.6108,15.6511,15.5625,15.6108,7200.0
2012-08-22 13:00:00,19.34,19.44,19.33,19.38,7600.0,15.5866,15.6672,15.5786,15.6189,7600.0
2012-08-22 13:30:00,19.38,19.4,19.34,19.37,7400.0,15.6189,15.635,15.5866,15.6108,7400.0
2012-08-22 14:00:00,19.39,19.43,19.34,19.38,10500.0,15.6269,15.6592,15.5866,15.6189,10500.0
2012-08-22 14:30:00,19.38,19.41,19.36,19.38,6100.0,15.6189,15.6431,15.6028,15.6189,6100.0
2012-08-22 15:00:00,19.39,19.43,19.36,19.42,16800.0,15.6269,15.6592,15.6028,15.6511,16800.0
2012-08-22 15:30:00,19.42,19.45,19.36,19.41,22400.0,15.6511,15.6753,15.6028,15.6431,22400.0
2012-08-23 09:30:00,19.41,19.41,19.12,19.3,9300.0,15.6431,15.6431,15.4093,15.5544,9300.0
2012-08-23 10:00:00,19.27,19.45,19.27,19.43,21900.0,15.5302,15.6753,15.5302,15.6592,21900.0
2012-08-23 10:30:00,19.43,19.44,19.27,19.3,9900.0,15.6592,15.6672,15.5302,15.5544,9900.0
2012-08-23 11:00:00,19.29,19.44,19.28,19.3,51700.0,15.5463,15.6672,15.5383,15.5544,51700.0
2012-08-23 11:30:00,19.29,19.31,19.28,19.3,8900.0,15.5463,15.5625,15.5383,15.5544,8900.0
2012-08-23 12:00:00,19.29,19.31,19.28,19.31,9800.0,15.5463,15.5625,15.5383,15.5625,9800.0
2012-08-23 12:30:00,19.32,19.35,19.28,19.29,8900.0,15.5705,15.5947,15.5383,15.5463,8900.0
2012-08-23 13:00:00,19.3,19.31,19.28,19.3,7400.0,15.5544,15.5625,15.5383,15.5544,7400.0
2012-08-23 13:30:00,19.3,19.32,19.28,19.32,5600.0,15.5544,15.5705,15.5383,15.5705,5600.0
2012-08-23 14:00:00,19.3,19.33,19.28,19.3,5100.0,15.5544,15.5786,15.5383,15.5544,5100.0
2012-08-23 14:30:00,19.3,19.35,19.29,19.32,3100.0,15.5544,15.5947,15.5463,15.5705,3100.0
2012-08-23 15:00:00,19.3,19.4,19.3,19.31,8300.0,15.5544,15.635,15.5544,15.5625,8300.0
2012-08-23 15:30:00,19.3,19.33,19.29,19.33,12500.0,15.5544,15.5786,15.5463,15.5786,12500.0
2012-08-24 09:30:00,19.38,19.4,19.0,19.05,17300.0,15.6189,15.635,15.3126,15.3529,17300.0
2012-08-24 10:00:00,19.04,19.08,18.91,19.03,34300.0,15.3449,15.3771,15.2401,15.3368,34300.0
2012-08-24 10:30:00,19.01,19.26,19.01,19.07,56700.0,15.3207,15.5222,15.3207,15.369,56700.0
2012-08-24 11:00:00,19.11,19.26,19.07,19.17,17000.0,15.4013,15.5222,15.369,15.4496,17000.0
2012-08-24 11:30:00,19.23,19.4,19.2,19.37,24800.0,15.498,15.635,15.4738,15.6108,24800.0
2012-08-24 12:00:00,19.37,19.44,19.24,19.41,64500.0,15.6108,15.6672,15.5061,15.6431,64500.0
2012-08-24 12:30:00,19.41,19.42,19.36,19.39,10500.0,15.6431,15.6511,15.6028,15.6269,10500.0
2012-08-24 13:00:00,19.39,19.45,19.36,19.39,10100.0,15.6269,15.6753,15.6028,15.6269,10100.0
2012-08-24 13:30:00,19.39,19.43,19.38,19.43,17200.0,15.6269,15.6592,15.6189,15.6592,17200.0
2012-08-24 14:00:00,19.43,19.43,19.39,19.42,69200.0,15.6592,15.6592,15.6269,15.6511,69200.0
2012-08-24 14:30:00,19.41,19.42,19.33,19.4,16000.0,15.6431,15.6511,15.5786,15.635,16000.0
2012-08-24 15:00:00,19.4,19.41,19.33,19.33,21900.0,15.635,15.6431,15.5786,15.5786,21900.0
2012-08-24 15:30:00,19.32,19.32,19.11,19.18,27500.0,15.5705,15.5705,15.4013,15.4577,27500.0
2012-08-27 09:30:00,19.5,19.5,19.27,19.44,20400.0,15.7156,15.7156,15.5302,15.6672,20400.0
2012-08-27 10:00:00,19.46,19.46,19.34,19.34,17700.0,15.6834,15.6834,15.5866,15.5866,17700.0
2012-08-27 10:30:00,19.35,19.37,19.31,19.32,14800.0,15.5947,15.6108,15.5625,15.5705,14800.0
2012-08-27 11:00:00,19.32,19.33,19.26,19.29,25400.0,15.5705,15.5786,15.5222,15.5463,25400.0
2012-08-27 11:30:00,19.29,19.35,19.28,19.34,22900.0,15.5463,15.5947,15.5383,15.5866,22900.0
2012-08-27 12:00:00,19.34,19.35,19.29,19.29,7900.0,15.5866,15.5947,15.5463,15.5463,7900.0
2012-08-27 12:30:00,19.3,19.3,19.28,19.28,8600.0,15.5544,15.5544,15.5383,15.5383,8600.0
2012-08-27 13:00:00,19.28,19.29,19.28,19.28,5100.0,15.5383,15.5463,15.5383,15.5383,5100.0
2012-08-27 13:30:00,19.29,19.29,19.16,19.24,15000.0,15.5463,15.5463,15.4416,15.5061,15000.0
2012-08-27 14:00:00,19.23,19.31,19.16,19.23,12000.0,15.498,15.5625,15.4416,15.498,12000.0
2012-08-27 14:30:00,19.24,19.26,19.21,19.23,12500.0,15.5061,15.5222,15.4819,15.498,12500.0
2012-08-27 15:00:00,19.24,19.31,19.2,19.25,18900.0,15.5061,15.5625,15.4738,15.5141,18900.0
2012-08-27 15:30:00,19.25,19.27,19.19,19.25,35400.0,15.5141,15.5302,15.4658,15.5141,35400.0
2012-08-28 09:30:00,19.31,19.31,19.0,19.0,8000.0,15.5625,15.5625,15.3126,15.3126,8000.0
2012-08-28 10:00:00,19.0,19.01,19.0,19.0,11300.0,15.3126,15.3207,15.3126,15.3126,11300.0
2012-08-28 10:30:00,19.01,19.03,18.95,18.97,19700.0,15.3207,15.3368,15.2723,15.2885,19700.0
2012-08-28 11:00:00,18.96,18.96,18.87,18.92,9700.0,15.2804,15.2804,15.2079,15.2482,9700.0
2012-08-28 11:30:00,18.91,18.99,18.88,18.98,8200.0,15.2401,15.3046,15.2159,15.2965,8200.0
2012-08-28 12:00:00,18.98,19.0,18.94,18.94,11900.0,15.2965,15.3126,15.2643,15.2643,11900.0
2012-08-28 12:30:00,18.94,18.95,18.91,18.93,8700.0,15.2643,15.2723,15.2401,15.2562,8700.0
2012-08-28 13:00:00,18.93,18.96,18.91,18.96,7300.0,15.2562,15.2804,15.2401,15.2804,7300.0
2012-08-28 13:30:00,18.95,19.0,18.94,18.99,2600.0,15.2723,15.3126,15.2643,15.3046,2600.0
2012-08-28 14:00:00,19.0,19.01,18.95,19.0,13800.0,15.3126,15.3207,15.2723,15.3126,13800.0
2012-08-28 14:30:00,19.0,19.04,18.92,19.04,12200.0,15.3126,15.3449,15.2482,15.3449,12200.0
2012-08-28 15:00:00,19.03,19.03,18.95,18.97,20700.0,15.3368,15.3368,15.2723,15.2885,20700.0
2012-08-28 15:30:00,18.97,19.0,18.88,18.93,46800.0,15.2885,15.3126,15.2159,15.2562,46800.0
2012-08-29 09:30:00,18.95,18.95,18.78,18.85,7300.0,15.2723,15.2723,15.1353,15.1917,7300.0
2012-08-29 10:00:00,18.85,18.86,18.79,18.83,6000.0,15.1917,15.1998,15.1434,15.1756,6000.0
2012-08-29 10:30:00,18.81,18.89,18.79,18.86,9400.0,15.1595,15.224,15.1434,15.1998,9400.0
2012-08-29 11:00:00,18.87,18.87,18.86,18.86,14000.0,15.2079,15.2079,15.1998,15.1998,14000.0
2012-08-29 11:30:00,18.86,18.91,18.86,18.86,10100.0,15.1998,15.2401,15.1998,15.1998,10100.0
2012-08-29 12:00:00,18.86,18.87,18.85,18.85,21200.0,15.1998,15.2079,15.1917,15.1917,21200.0
2012-08-29 12:30:00,18.85,18.86,18.85,18.85,10600.0,15.1917,15.1998,15.1917,15.1917,10600.0
2012-08-29 13:00:00,18.85,18.87,18.85,18.85,9800.0,15.1917,15.2079,15.1917,15.1917,9800.0
2012-08-29 13:30:00,18.85,18.94,18.8,18.93,34900.0,15.1917,15.2643,15.1514,15.2562,34900.0
2012-08-29 14:00:00,18.93,19.05,18.92,18.97,30000.0,15.2562,15.3529,15.2482,15.2885,30000.0
2012-08-29 14:30:00,18.96,18.97,18.78,18.81,16400.0,15.2804,15.2885,15.1353,15.1595,16400.0
2012-08-29 15:00:00,18.84,18.97,18.82,18.88,36700.0,15.1837,15.2885,15.1676,15.2159,36700.0
2012-08-29 15:30:00,18.87,18.89,18.82,18.82,11600.0,15.2079,15.224,15.1676,15.1676,11600.0
2012-08-30 09:30:00,18.95,18.96,18.66,18.68,6000.0,15.2723,15.2804,15.0386,15.0547,6000.0
2012-08-30 10:00:00,18.67,18.68,18.29,18.29,16300.0,15.0467,15.0547,14.7404,14.7404,16300.0
2012-08-30 10:30:00,18.29,18.43,18.28,18.41,11200.0,14.7404,14.8532,14.7324,14.8371,11200.0
2012-08-30 11:00:00,18.41,18.45,18.37,18.4,16600.0,14.8371,14.8694,14.8049,14.8291,16600.0
2012-08-30 11:30:00,18.39,18.47,18.38,18.41,8300.0,14.821,14.8855,14.813,14.8371,8300.0
2012-08-30 12:00:00,18.4,18.42,18.39,18.39,7300.0,14.8291,14.8452,14.821,14.821,7300.0
2012-08-30 12:30:00,18.39,18.42,18.31,18.31,14500.0,14.821,14.8452,14.7565,14.7565,14500.0
2012-08-30 13:00:00,18.31,18.33,18.16,18.23,9900.0,14.7565,14.7727,14.6356,14.6921,9900.0
2012-08-30 13:30:00,18.23,18.33,18.2,18.29,6200.0,14.6921,14.7727,14.6679,14.7404,6200.0
2012-08-30 14:00:00,18.3,18.36,18.25,18.25,11400.0,14.7485,14.7968,14.7082,14.7082,11400.0
2012-08-30 14:30:00,18.27,18.35,18.26,18.33,4400.0,14.7243,14.7888,14.7162,14.7727,4400.0
2012-08-30 15:00:00,18.35,18.38,18.32,18.33,13000.0,14.7888,14.813,14.7646,14.7727,13000.0
2012-08-30 15:30:00,18.35,18.35,18.08,18.11,35500.0,14.7888,14.7888,14.5712,14.5954,35500.0
2012-08-31 09:30:00,18.29,18.29,17.9,17.9,6900.0,14.7404,14.7404,14.4261,14.4261,6900.0
2012-08-31 10:00:00,17.93,17.94,17.72,17.79,18800.0,14.4503,14.4583,14.281,14.3375,18800.0
2012-08-31 10:30:00,17.78,17.86,17.66,17.76,114500.0,14.3294,14.3939,14.2327,14.3133,114500.0
2012-08-31 11:00:00,17.78,18.26,17.78,17.99,48100.0,14.3294,14.7162,14.3294,14.4986,48100.0
2012-08-31 11:30:00,17.98,18.06,17.89,17.98,16600.0,14.4906,14.5551,14.418,14.4906,16600.0
2012-08-31 12:00:00,17.95,18.07,17.85,17.9,43300.0,14.4664,14.5631,14.3858,14.4261,43300.0
2012-08-31 12:30:00,17.86,18.01,17.83,17.99,8500.0,14.3939,14.5148,14.3697,14.4986,8500.0
2012-08-31 13:00:00,17.93,17.95,17.89,17.95,5700.0,14.4503,14.4664,14.418,14.4664,5700.0
2012-08-31 13:30:00,17.95,17.97,17.84,17.9,9300.0,14.4664,14.4825,14.3778,14.4261,9300.0
2012-08-31 14:00:00,17.94,17.94,17.78,17.89,13900.0,14.4583,14.4583,14.3294,14.418,13900.0
2012-08-31 14:30:00,17.86,17.94,17.8,17.81,11200.0,14.3939,14.4583,14.3455,14.3536,11200.0
2012-08-31 15:00:00,17.82,18.03,17.82,17.98,21000.0,14.3616,14.5309,14.3616,14.4906,21000.0
2012-08-31 15:30:00,17.94,18.02,17.73,17.76,41500.0,14.4583,14.5228,14.2891,14.3133,41500.0
2012-09-04 09:30:00,17.9,17.97,17.76,17.87,4900.0,14.4261,14.4825,14.3133,14.4019,4900.0
2012-09-04 10:00:00,17.87,17.92,17.54,17.59,37600.0,14.4019,14.4422,14.136,14.1763,37600.0
2012-09-04 10:30:00,17.58,17.67,17.53,17.62,7600.0,14.1682,14.2407,14.1279,14.2004,7600.0
2012-09-04 11:00:00,17.59,17.66,17.48,17.6,11800.0,14.1763,14.2327,14.0876,14.1843,11800.0
2012-09-04 11:30:00,17.64,17.7,17.5,17.67,22700.0,14.2166,14.2649,14.1037,14.2407,22700.0
2012-09-04 12:00:00,17.69,17.7,17.57,17.57,5300.0,14.2569,14.2649,14.1602,14.1602,5300.0
2012-09-04 12:30:00,17.61,17.7,17.54,17.59,4300.0,14.1924,14.2649,14.136,14.1763,4300.0
2012-09-04 13:00:00,17.58,17.58,17.48,17.48,4500.0,14.1682,14.1682,14.0876,14.0876,4500.0
2012-09-04 13:30:00,17.48,17.58,17.42,17.42,20000.0,14.0876,14.1682,14.0393,14.0393,20000.0
2012-09-04 14:00:00,17.36,17.6,17.36,17.58,12400.0,13.9909,14.1843,13.9909,14.1682,12400.0
2012-09-04 14:30:00,17.6,17.6,17.5,17.56,11000.0,14.1843,14.1843,14.1037,14.1521,11000.0
2012-09-04 15:00:00,17.5,17.66,17.5,17.54,16000.0,14.1037,14.2327,14.1037,14.136,16000.0
2012-09-04 15:30:00,17.57,17.61,17.48,17.48,13400.0,14.1602,14.1924,14.0876,14.0876,13400.0
2012-09-05 09:30:00,17.87,18.94,17.54,17.54,64100.0,14.4019,15.2643,14.136,14.136,64100.0
2012-09-05 10:00:00,17.5,17.71,17.45,17.71,26500.0,14.1037,14.273,14.0634,14.273,26500.0
2012-09-05 10:30:00,17.72,17.8,17.55,17.7,12500.0,14.281,14.3455,14.144,14.2649,12500.0
2012-09-05 11:00:00,17.67,17.79,17.55,17.75,17400.0,14.2407,14.3375,14.144,14.3052,17400.0
2012-09-05 11:30:00,17.73,17.76,17.6,17.72,24600.0,14.2891,14.3133,14.1843,14.281,24600.0
2012-09-05 12:00:00,17.7,17.8,17.61,17.68,72000.0,14.2649,14.3455,14.1924,14.2488,72000.0
2012-09-05 12:30:00,17.66,17.8,17.58,17.63,38900.0,14.2327,14.3455,14.1682,14.2085,38900.0
2012-09-05 13:00:00,17.63,17.82,17.61,17.73,21500.0,14.2085,14.3616,14.1924,14.2891,21500.0
2012-09-05 13:30:00,17.83,17.85,17.68,17.7,29400.0,14.3697,14.3858,14.2488,14.2649,29400.0
2012-09-05 14:00:00,17.7,17.76,17.61,17.68,19900.0,14.2649,14.3133,14.1924,14.2488,19900.0
2012-09-05 14:30:00,17.68,17.81,17.68,17.73,39100.0,14.2488,14.3536,14.2488,14.2891,39100.0
2012-09-05 15:00:00,17.73,17.8,17.49,17.69,63100.0,14.2891,14.3455,14.0957,14.2569,63100.0
2012-09-05 15:30:00,17.68,17.69,17.43,17.52,118400.0,14.2488,14.2569,14.0473,14.1199,118400.0
2012-09-06 09:30:00,17.53,17.85,17.5,17.72,24400.0,14.1279,14.3858,14.1037,14.281,24400.0
2012-09-06 10:00:00,17.72,17.87,17.72,17.73,21600.0,14.281,14.4019,14.281,14.2891,21600.0
2012-09-06 10:30:00,17.72,17.75,17.71,17.74,12300.0,14.281,14.3052,14.273,14.2972,12300.0
2012-09-06 11:00:00,17.74,17.83,17.72,17.74,20900.0,14.2972,14.3697,14.281,14.2972,20900.0
2012-09-06 11:30:00,17.74,17.97,17.74,17.91,79400.0,14.2972,14.4825,14.2972,14.4342,79400.0
2012-09-06 12:00:00,17.92,17.96,17.91,17.92,11600.0,14.4422,14.4745,14.4342,14.4422,11600.0
2012-09-06 12:30:00,17.93,17.94,17.89,17.93,66900.0,14.4503,14.4583,14.418,14.4503,66900.0
2012-09-06 13:00:00,17.92,18.13,17.92,18.07,12400.0,14.4422,14.6115,14.4422,14.5631,12400.0
2012-09-06 13:30:00,18.08,18.16,18.04,18.12,15200.0,14.5712,14.6356,14.5389,14.6034,15200.0
2012-09-06 14:00:00,18.12,18.14,18.0,18.0,17400.0,14.6034,14.6195,14.5067,14.5067,17400.0
2012-09-06 14:30:00,18.01,18.12,17.95,18.05,42500.0,14.5148,14.6034,14.4664,14.547,42500.0
2012-09-06 15:00:00,18.05,18.17,17.98,18.02,43800.0,14.547,14.6437,14.4906,14.5228,43800.0
2012-09-06 15:30:00,18.02,18.04,17.92,18.0,98700.0,14.5228,14.5389,14.4422,14.5067,98700.0
2012-09-07 09:30:00,18.13,18.91,18.02,18.85,33400.0,14.6115,15.2401,14.5228,15.1917,33400.0
2012-09-07 10:00:00,18.85,18.85,18.57,18.59,29700.0,15.1917,15.1917,14.9661,14.9822,29700.0
2012-09-07 10:30:00,18.59,18.74,18.58,18.58,9100.0,14.9822,15.1031,14.9741,14.9741,9100.0
2012-09-07 11:00:00,18.59,18.76,18.58,18.75,18700.0,14.9822,15.1192,14.9741,15.1111,18700.0
2012-09-07 11:30:00,18.75,18.95,18.75,18.91,27600.0,15.1111,15.2723,15.1111,15.2401,27600.0
2012-09-07 12:00:00,18.88,18.92,18.75,18.92,14300.0,15.2159,15.2482,15.1111,15.2482,14300.0
2012-09-07 12:30:00,18.91,18.95,18.9,18.94,3100.0,15.2401,15.2723,15.232,15.2643,3100.0
2012-09-07 13:00:00,18.94,19.09,18.94,19.0,21100.0,15.2643,15.3852,15.2643,15.3126,21100.0
2012-09-07 13:30:00,19.02,19.02,18.99,19.0,22300.0,15.3287,15.3287,15.3046,15.3126,22300.0
2012-09-07 14:00:00,19.01,19.11,18.99,19.0,26200.0,15.3207,15.4013,15.3046,15.3126,26200.0
2012-09-07 14:30:00,18.99,19.14,18.99,19.06,43900.0,15.3046,15.4255,15.3046,15.361,43900.0
2012-09-07 15:00:00,19.07,19.28,19.0,19.02,37600.0,15.369,15.5383,15.3126,15.3287,37600.0
2012-09-07 15:30:00,19.04,19.05,18.96,19.03,70300.0,15.3449,15.3529,15.2804,15.3368,70300.0
2012-09-10 09:30:00,19.1,19.3,19.07,19.16,21000.0,15.3932,15.5544,15.369,15.4416,21000.0
2012-09-10 10:00:00,19.15,19.23,19.05,19.23,20200.0,15.4335,15.498,15.3529,15.498,20200.0
2012-09-10 10:30:00,19.24,19.42,19.22,19.32,33500.0,15.5061,15.6511,15.4899,15.5705,33500.0
2012-09-10 11:00:00,19.32,19.48,19.19,19.46,28500.0,15.5705,15.6995,15.4658,15.6834,28500.0
2012-09-10 11:30:00,19.46,19.48,19.26,19.37,25100.0,15.6834,15.6995,15.5222,15.6108,25100.0
2012-09-10 12:00:00,19.36,19.46,19.26,19.28,20200.0,15.6028,15.6834,15.5222,15.5383,20200.0
2012-09-10 12:30:00,19.26,19.41,19.26,19.4,22800.0,15.5222,15.6431,15.5222,15.635,22800.0
2012-09-10 13:00:00,19.4,19.41,19.31,19.38,23900.0,15.635,15.6431,15.5625,15.6189,23900.0
2012-09-10 13:30:00,19.37,19.45,19.36,19.42,14400.0,15.6108,15.6753,15.6028,15.6511,14400.0
2012-09-10 14:00:00,19.41,19.43,19.32,19.43,20400.0,15.6431,15.6592,15.5705,15.6592,20400.0
2012-09-10 14:30:00,19.4,19.43,19.3,19.36,16100.0,15.635,15.6592,15.5544,15.6028,16100.0
2012-09-10 15:00:00,19.35,19.41,19.29,19.36,44700.0,15.5947,15.6431,15.5463,15.6028,44700.0
2012-09-10 15:30:00,19.34,19.5,19.33,19.4,118100.0,15.5866,15.7156,15.5786,15.635,118100.0
2012-09-11 09:30:00,19.37,19.66,18.81,18.81,136900.0,15.6108,15.8445,15.1595,15.1595,136900.0
2012-09-11 10:00:00,18.83,18.98,18.62,18.74,361400.0,15.1756,15.2965,15.0064,15.1031,361400.0
2012-09-11 10:30:00,18.73,19.07,18.67,19.0,144500.0,15.095,15.369,15.0467,15.3126,144500.0
2012-09-11 11:00:00,19.0,19.0,18.8,18.93,82600.0,15.3126,15.3126,15.1514,15.2562,82600.0
2012-09-11 11:30:00,18.91,18.99,18.91,18.97,31600.0,15.2401,15.3046,15.2401,15.2885,31600.0
2012-09-11 12:00:00,18.97,19.13,18.95,19.13,30300.0,15.2885,15.4174,15.2723,15.4174,30300.0
2012-09-11 12:30:00,19.13,19.25,18.97,19.05,46700.0,15.4174,15.5141,15.2885,15.3529,46700.0
2012-09-11 13:00:00,19.05,19.22,19.0,19.0,19900.0,15.3529,15.4899,15.3126,15.3126,19900.0
2012-09-11 13:30:00,19.01,19.16,19.0,19.01,20800.0,15.3207,15.4416,15.3126,15.3207,20800.0
2012-09-11 14:00:00,19.01,19.14,19.0,19.09,22700.0,15.3207,15.4255,15.3126,15.3852,22700.0
2012-09-11 14:30:00,19.06,19.09,19.01,19.05,20900.0,15.361,15.3852,15.3207,15.3529,20900.0
2012-09-11 15:00:00,19.05,19.08,18.95,18.96,35600.0,15.3529,15.3771,15.2723,15.2804,35600.0
2012-09-11 15:30:00,18.97,19.05,18.67,18.89,154900.0,15.2885,15.3529,15.0467,15.224,154900.0
2012-09-12 09:30:00,19.04,19.14,18.83,18.99,32700.0,15.3449,15.4255,15.1756,15.3046,32700.0
2012-09-12 10:00:00,18.99,19.1,18.98,19.04,18900.0,15.3046,15.3932,15.2965,15.3449,18900.0
2012-09-12 10:30:00,19.04,19.15,18.84,19.0,170200.0,15.3449,15.4335,15.1837,15.3126,170200.0
2012-09-12 11:00:00,19.0,19.39,19.0,19.18,86300.0,15.3126,15.6269,15.3126,15.4577,86300.0
2012-09-12 11:30:00,19.14,19.34,19.07,19.34,16400.0,15.4255,15.5866,15.369,15.5866,16400.0
2012-09-12 12:00:00,19.34,19.48,19.22,19.36,10500.0,15.5866,15.6995,15.4899,15.6028,10500.0
2012-09-12 12:30:00,19.4,19.4,19.28,19.32,7000.0,15.635,15.635,15.5383,15.5705,7000.0
2012-09-12 13:00:00,19.32,19.48,19.3,19.48,8800.0,15.5705,15.6995,15.5544,15.6995,8800.0
2012-09-12 13:30:00,19.43,19.48,19.41,19.42,6200.0,15.6592,15.6995,15.6431,15.6511,6200.0
2012-09-12 14:00:00,19.42,19.45,19.41,19.44,9400.0,15.6511,15.6753,15.6431,15.6672,9400.0
2012-09-12 14:30:00,19.43,19.44,19.32,19.33,12300.0,15.6592,15.6672,15.5705,15.5786,12300.0
2012-09-12 15:00:00,19.36,19.4,19.28,19.4,17500.0,15.6028,15.635,15.5383,15.635,17500.0
2012-09-12 15:30:00,19.4,19.42,19.3,19.42,42600.0,15.635,15.6511,15.5544,15.6511,42600.0
2012-09-13 09:30:00,19.5,19.5,19.09,19.35,222300.0,15.7156,15.7156,15.3852,15.5947,222300.0
2012-09-13 10:00:00,19.35,19.44,19.3,19.44,17900.0,15.5947,15.6672,15.5544,15.6672,17900.0
2012-09-13 10:30:00,19.44,19.5,19.43,19.5,34000.0,15.6672,15.7156,15.6592,15.7156,34000.0
2012-09-13 11:00:00,19.5,19.58,19.45,19.5,35300.0,15.7156,15.7801,15.6753,15.7156,35300.0
2012-09-13 11:30:00,19.49,19.5,19.47,19.48,13600.0,15.7075,15.7156,15.6914,15.6995,13600.0
2012-09-13 12:00:00,19.49,19.5,19.48,19.48,17100.0,15.7075,15.7156,15.6995,15.6995,17100.0
2012-09-13 12:30:00,19.48,19.52,19.48,19.5,28100.0,15.6995,15.7317,15.6995,15.7156,28100.0
2012-09-13 13:00:00,19.5,19.64,19.49,19.51,99600.0,15.7156,15.8284,15.7075,15.7237,99600.0
2012-09-13 13:30:00,19.51,19.64,19.5,19.58,14400.0,15.7237,15.8284,15.7156,15.7801,14400.0
2012-09-13 14:00:00,19.58,19.65,19.53,19.62,21200.0,15.7801,15.8365,15.7398,15.8123,21200.0
2012-09-13 14:30:00,19.62,19.7,19.58,19.7,27500.0,15.8123,15.8768,15.7801,15.8768,27500.0
2012-09-13 15:00:00,19.7,19.85,19.67,19.8,58300.0,15.8768,15.9977,15.8526,15.9574,58300.0
2012-09-13 15:30:00,19.78,19.94,19.64,19.67,162100.0,15.9413,16.0702,15.8284,15.8526,162100.0
2012-09-14 09:30:00,19.75,19.98,19.75,19.93,16700.0,15.9171,16.1024,15.9171,16.0621,16700.0
2012-09-14 10:00:00,19.94,20.0,19.89,19.9,26700.0,16.0702,16.1186,16.0299,16.038,26700.0
2012-09-14 10:30:00,19.9,19.94,19.75,19.86,15900.0,16.038,16.0702,15.9171,16.0057,15900.0
2012-09-14 11:00:00,19.86,19.91,19.85,19.91,12100.0,16.0057,16.046,15.9977,16.046,12100.0
2012-09-14 11:30:00,19.91,20.0,19.91,19.94,8400.0,16.046,16.1186,16.046,16.0702,8400.0
2012-09-14 12:00:00,19.95,19.99,19.89,19.96,153200.0,16.0783,16.1105,16.0299,16.0863,153200.0
2012-09-14 12:30:00,19.98,20.18,19.98,20.13,6800.0,16.1024,16.2636,16.1024,16.2233,6800.0
2012-09-14 13:00:00,20.13,20.23,20.12,20.23,5100.0,16.2233,16.3039,16.2153,16.3039,5100.0
2012-09-14 13:30:00,20.24,20.29,20.12,20.19,13000.0,16.312,16.3523,16.2153,16.2717,13000.0
2012-09-14 14:00:00,20.15,20.2,20.12,20.12,10400.0,16.2394,16.2797,16.2153,16.2153,10400.0
2012-09-14 14:30:00,20.12,20.49,20.12,20.46,27200.0,16.2153,16.5135,16.2153,16.4893,27200.0
2012-09-14 15:00:00,20.47,20.51,20.27,20.38,55300.0,16.4973,16.5296,16.3362,16.4248,55300.0
2012-09-14 15:30:00,20.38,20.44,20.27,20.4,61400.0,16.4248,16.4732,16.3362,16.4409,61400.0
2012-09-17 09:30:00,20.26,20.65,20.19,20.21,6100.0,16.3281,16.6424,16.2717,16.2878,6100.0
2012-09-17 10:00:00,20.15,20.25,19.99,20.25,9300.0,16.2394,16.32,16.1105,16.32,9300.0
2012-09-17 10:30:00,20.2,20.25,20.1,20.16,2600.0,16.2797,16.32,16.1991,16.2475,2600.0
2012-09-17 11:00:00,20.09,20.24,20.06,20.22,5700.0,16.1911,16.312,16.1669,16.2959,5700.0
2012-09-17 11:30:00,20.21,20.25,20.15,20.24,5200.0,16.2878,16.32,16.2394,16.312,5200.0
2012-09-17 12:00:00,20.2,20.22,20.14,20.14,4800.0,16.2797,16.2959,16.2314,16.2314,4800.0
2012-09-17 12:30:00,20.16,20.22,20.08,20.21,6700.0,16.2475,16.2959,16.183,16.2878,6700.0
2012-09-17 13:00:00,20.18,20.21,20.02,20.17,21600.0,16.2636,16.2878,16.1347,16.2556,21600.0
2012-09-17 13:30:00,20.13,20.17,20.02,20.11,5700.0,16.2233,16.2556,16.1347,16.2072,5700.0
2012-09-17 14:00:00,20.04,20.1,19.99,20.0,21800.0,16.1508,16.1991,16.1105,16.1186,21800.0
2012-09-17 14:30:00,20.0,20.05,19.97,19.99,15100.0,16.1186,16.1589,16.0944,16.1105,15100.0
2012-09-17 15:00:00,19.98,20.0,19.95,19.96,17800.0,16.1024,16.1186,16.0783,16.0863,17800.0
2012-09-17 15:30:00,19.97,20.01,19.94,19.94,21300.0,16.0944,16.1266,16.0702,16.0702,21300.0
2012-09-18 09:30:00,19.82,20.01,19.82,19.86,25900.0,15.9735,16.1266,15.9735,16.0057,25900.0
2012-09-18 10:00:00,19.87,19.88,19.69,19.72,70300.0,16.0138,16.0218,15.8687,15.8929,70300.0
2012-09-18 10:30:00,19.71,19.71,19.69,19.7,22300.0,15.8848,15.8848,15.8687,15.8768,22300.0
2012-09-18 11:00:00,19.69,19.69,19.55,19.65,24600.0,15.8687,15.8687,15.7559,15.8365,24600.0
2012-09-18 11:30:00,19.62,19.7,19.61,19.63,13600.0,15.8123,15.8768,15.8042,15.8204,13600.0
2012-09-18 12:00:00,19.62,19.62,19.6,19.61,11100.0,15.8123,15.8123,15.7962,15.8042,11100.0
2012-09-18 12:30:00,19.6,19.61,19.6,19.6,7600.0,15.7962,15.8042,15.7962,15.7962,7600.0
2012-09-18 13:00:00,19.6,19.61,19.42,19.51,22600.0,15.7962,15.8042,15.6511,15.7237,22600.0
2012-09-18 13:30:00,19.48,19.5,19.37,19.39,17600.0,15.6995,15.7156,15.6108,15.6269,17600.0
2012-09-18 14:00:00,19.38,19.4,19.34,19.36,20400.0,15.6189,15.635,15.5866,15.6028,20400.0
2012-09-18 14:30:00,19.37,19.37,19.28,19.29,19800.0,15.6108,15.6108,15.5383,15.5463,19800.0
2012-09-18 15:00:00,19.3,19.3,19.13,19.14,38800.0,15.5544,15.5544,15.4174,15.4255,38800.0
2012-09-18 15:30:00,19.15,19.34,19.14,19.29,45700.0,15.4335,15.5866,15.4255,15.5463,45700.0
2012-09-19 09:30:00,19.19,19.45,19.19,19.43,9800.0,15.4658,15.6753,15.4658,15.6592,9800.0
2012-09-19 10:00:00,19.46,19.7,19.29,19.7,23400.0,15.6834,15.8768,15.5463,15.8768,23400.0
2012-09-19 10:30:00,19.7,19.7,19.5,19.61,13300.0,15.8768,15.8768,15.7156,15.8042,13300.0
2012-09-19 11:00:00,19.6,19.69,19.54,19.68,13000.0,15.7962,15.8687,15.7478,15.8607,13000.0
2012-09-19 11:30:00,19.68,19.69,19.57,19.62,12700.0,15.8607,15.8687,15.772,15.8123,12700.0
2012-09-19 12:00:00,19.59,19.62,19.52,19.56,12200.0,15.7881,15.8123,15.7317,15.7639,12200.0
2012-09-19 12:30:00,19.56,19.56,19.5,19.52,7900.0,15.7639,15.7639,15.7156,15.7317,7900.0
2012-09-19 13:00:00,19.51,19.61,19.5,19.52,31100.0,15.7237,15.8042,15.7156,15.7317,31100.0
2012-09-19 13:30:00,19.52,19.55,19.5,19.51,22300.0,15.7317,15.7559,15.7156,15.7237,22300.0
2012-09-19 14:00:00,19.51,19.61,19.5,19.6,24100.0,15.7237,15.8042,15.7156,15.7962,24100.0
2012-09-19 14:30:00,19.6,19.71,19.51,19.53,34000.0,15.7962,15.8848,15.7237,15.7398,34000.0
2012-09-19 15:00:00,19.52,19.54,19.5,19.51,21800.0,15.7317,15.7478,15.7156,15.7237,21800.0
2012-09-19 15:30:00,19.5,19.5,19.33,19.42,51300.0,15.7156,15.7156,15.5786,15.6511,51300.0
2012-09-20 09:30:00,19.41,19.48,19.19,19.24,10800.0,15.6431,15.6995,15.4658,15.5061,10800.0
2012-09-20 10:00:00,19.24,19.5,19.21,19.35,22500.0,15.5061,15.7156,15.4819,15.5947,22500.0
2012-09-20 10:30:00,19.36,19.51,19.35,19.48,15300.0,15.6028,15.7237,15.5947,15.6995,15300.0
2012-09-20 11:00:00,19.48,19.48,19.28,19.29,144800.0,15.6995,15.6995,15.5383,15.5463,144800.0
2012-09-20 11:30:00,19.29,19.41,19.27,19.33,62700.0,15.5463,15.6431,15.5302,15.5786,62700.0
2012-09-20 12:00:00,19.33,19.36,19.32,19.32,17900.0,15.5786,15.6028,15.5705,15.5705,17900.0
2012-09-20 12:30:00,19.32,19.35,19.3,19.31,29300.0,15.5705,15.5947,15.5544,15.5625,29300.0
2012-09-20 13:00:00,19.31,19.4,19.31,19.32,38600.0,15.5625,15.635,15.5625,15.5705,38600.0
2012-09-20 13:30:00,19.32,19.39,19.29,19.32,34900.0,15.5705,15.6269,15.5463,15.5705,34900.0
2012-09-20 14:00:00,19.32,19.35,19.29,19.33,33500.0,15.5705,15.5947,15.5463,15.5786,33500.0
2012-09-20 14:30:00,19.32,19.37,19.3,19.36,19300.0,15.5705,15.6108,15.5544,15.6028,19300.0
2012-09-20 15:00:00,19.36,19.36,19.28,19.34,54700.0,15.6028,15.6028,15.5383,15.5866,54700.0
2012-09-20 15:30:00,19.34,19.43,19.31,19.41,127800.0,15.5866,15.6592,15.5625,15.6431,127800.0
2012-09-21 09:30:00,19.63,19.81,19.46,19.52,13700.0,15.8204,15.9654,15.6834,15.7317,13700.0
2012-09-21 10:00:00,19.53,19.69,19.49,19.56,14100.0,15.7398,15.8687,15.7075,15.7639,14100.0
2012-09-21 10:30:00,19.63,19.63,19.41,19.42,9800.0,15.8204,15.8204,15.6431,15.6511,9800.0
2012-09-21 11:00:00,19.41,19.54,19.41,19.52,16000.0,15.6431,15.7478,15.6431,15.7317,16000.0
2012-09-21 11:30:00,19.51,19.54,19.49,19.53,13100.0,15.7237,15.7478,15.7075,15.7398,13100.0
2012-09-21 12:00:00,19.54,19.65,19.54,19.62,28700.0,15.7478,15.8365,15.7478,15.8123,28700.0
2012-09-21 12:30:00,19.63,19.72,19.6,19.67,8300.0,15.8204,15.8929,15.7962,15.8526,8300.0
2012-09-21 13:00:00,19.67,19.74,19.65,19.7,11400.0,15.8526,15.909,15.8365,15.8768,11400.0
2012-09-21 13:30:00,19.71,19.83,19.65,19.7,27800.0,15.8848,15.9815,15.8365,15.8768,27800.0
2012-09-21 14:00:00,19.75,19.75,19.56,19.6,35400.0,15.9171,15.9171,15.7639,15.7962,35400.0
2012-09-21 14:30:00,19.61,19.61,19.49,19.55,39300.0,15.8042,15.8042,15.7075,15.7559,39300.0
2012-09-21 15:00:00,19.55,19.56,19.49,19.52,40200.0,15.7559,15.7639,15.7075,15.7317,40200.0
2012-09-21 15:30:00,19.52,19.54,19.35,19.47,102300.0,15.7317,15.7478,15.5947,15.6914,102300.0
2012-09-24 09:30:00,19.5,19.55,19.08,19.11,16300.0,15.7156,15.7559,15.3771,15.4013,16300.0
2012-09-24 10:00:00,19.12,19.61,19.08,19.46,61100.0,15.4093,15.8042,15.3771,15.6834,61100.0
2012-09-24 10:30:00,19.46,19.49,19.37,19.44,64700.0,15.6834,15.7075,15.6108,15.6672,64700.0
2012-09-24 11:00:00,19.44,19.7,19.32,19.65,23100.0,15.6672,15.8768,15.5705,15.8365,23100.0
2012-09-24 11:30:00,19.65,19.66,19.44,19.49,27000.0,15.8365,15.8445,15.6672,15.7075,27000.0
2012-09-24 12:00:00,19.49,19.5,19.38,19.4,7500.0,15.7075,15.7156,15.6189,15.635,7500.0
2012-09-24 12:30:00,19.4,19.45,19.38,19.41,4700.0,15.635,15.6753,15.6189,15.6431,4700.0
2012-09-24 13:00:00,19.41,19.45,19.4,19.42,18900.0,15.6431,15.6753,15.635,15.6511,18900.0
2012-09-24 13:30:00,19.41,19.5,19.38,19.39,30700.0,15.6431,15.7156,15.6189,15.6269,30700.0
2012-09-24 14:00:00,19.39,19.47,19.39,19.43,20800.0,15.6269,15.6914,15.6269,15.6592,20800.0
2012-09-24 14:30:00,19.43,19.56,19.38,19.5,23800.0,15.6592,15.7639,15.6189,15.7156,23800.0
2012-09-24 15:00:00,19.5,19.51,19.44,19.49,20200.0,15.7156,15.7237,15.6672,15.7075,20200.0
2012-09-24 15:30:00,19.48,19.6,19.43,19.49,72600.0,15.6995,15.7962,15.6592,15.7075,72600.0
2012-09-25 09:30:00,19.54,19.76,19.54,19.58,18500.0,15.7478,15.9251,15.7478,15.7801,18500.0
2012-09-25 10:00:00,19.55,19.63,19.55,19.6,9000.0,15.7559,15.8204,15.7559,15.7962,9000.0
2012-09-25 10:30:00,19.59,19.59,19.5,19.51,27800.0,15.7881,15.7881,15.7156,15.7237,27800.0
2012-09-25 11:00:00,19.52,19.55,19.52,19.55,6100.0,15.7317,15.7559,15.7317,15.7559,6100.0
2012-09-25 11:30:00,19.55,19.67,19.54,19.59,68700.0,15.7559,15.8526,15.7478,15.7881,68700.0
2012-09-25 12:00:00,19.59,19.88,19.56,19.62,41900.0,15.7881,16.0218,15.7639,15.8123,41900.0
2012-09-25 12:30:00,19.63,19.69,19.55,19.61,94100.0,15.8204,15.8687,15.7559,15.8042,94100.0
2012-09-25 13:00:00,19.63,19.7,19.58,19.65,15000.0,15.8204,15.8768,15.7801,15.8365,15000.0
2012-09-25 13:30:00,19.66,19.71,19.6,19.64,17600.0,15.8445,15.8848,15.7962,15.8284,17600.0
2012-09-25 14:00:00,19.64,19.64,19.58,19.58,52500.0,15.8284,15.8284,15.7801,15.7801,52500.0
2012-09-25 14:30:00,19.58,19.59,19.4,19.52,40700.0,15.7801,15.7881,15.635,15.7317,40700.0
2012-09-25 15:00:00,19.52,19.6,19.49,19.5,28200.0,15.7317,15.7962,15.7075,15.7156,28200.0
2012-09-25 15:30:00,19.53,19.56,19.41,19.5,54500.0,15.7398,15.7639,15.6431,15.7156,54500.0
2012-09-26 09:30:00,19.22,19.39,18.9,18.9,80000.0,15.4899,15.6269,15.232,15.232,80000.0
2012-09-26 10:00:00,18.91,19.0,18.73,18.91,67300.0,15.2401,15.3126,15.095,15.2401,67300.0
2012-09-26 10:30:00,18.91,19.07,18.91,19.01,73600.0,15.2401,15.369,15.2401,15.3207,73600.0
2012-09-26 11:00:00,19.03,19.33,19.01,19.33,53300.0,15.3368,15.5786,15.3207,15.5786,53300.0
2012-09-26 11:30:00,19.32,19.5,19.25,19.5,40300.0,15.5705,15.7156,15.5141,15.7156,40300.0
2012-09-26 12:00:00,19.5,19.64,19.42,19.56,25400.0,15.7156,15.8284,15.6511,15.7639,25400.0
2012-09-26 12:30:00,19.57,19.58,19.48,19.51,33300.0,15.772,15.7801,15.6995,15.7237,33300.0
2012-09-26 13:00:00,19.54,19.57,19.46,19.55,35700.0,15.7478,15.772,15.6834,15.7559,35700.0
2012-09-26 13:30:00,19.55,19.6,19.51,19.59,18600.0,15.7559,15.7962,15.7237,15.7881,18600.0
2012-09-26 14:00:00,19.56,19.69,19.56,19.59,28700.0,15.7639,15.8687,15.7639,15.7881,28700.0
2012-09-26 14:30:00,19.59,19.67,19.55,19.62,14500.0,15.7881,15.8526,15.7559,15.8123,14500.0
2012-09-26 15:00:00,19.61,19.64,19.44,19.46,26600.0,15.8042,15.8284,15.6672,15.6834,26600.0
2012-09-26 15:30:00,19.46,19.56,19.45,19.53,57200.0,15.6834,15.7639,15.6753,15.7398,57200.0
2012-09-27 09:30:00,19.65,19.82,19.52,19.65,39500.0,15.8365,15.9735,15.7317,15.8365,39500.0
2012-09-27 10:00:00,19.64,19.75,19.58,19.65,24700.0,15.8284,15.9171,15.7801,15.8365,24700.0
2012-09-27 10:30:00,19.64,19.64,19.54,19.61,9800.0,15.8284,15.8284,15.7478,15.8042,9800.0
2012-09-27 11:00:00,19.6,19.6,19.56,19.56,1700.0,15.7962,15.7962,15.7639,15.7639,1700.0
2012-09-27 11:30:00,19.56,19.58,19.55,19.58,7500.0,15.7639,15.7801,15.7559,15.7801,7500.0
2012-09-27 12:00:00,19.64,19.77,19.62,19.75,18700.0,15.8284,15.9332,15.8123,15.9171,18700.0
2012-09-27 12:30:00,19.75,19.76,19.74,19.75,27800.0,15.9171,15.9251,15.909,15.9171,27800.0
2012-09-27 13:00:00,19.75,19.77,19.74,19.75,21800.0,15.9171,15.9332,15.909,15.9171,21800.0
2012-09-27 13:30:00,19.75,19.82,19.67,19.75,38100.0,15.9171,15.9735,15.8526,15.9171,38100.0
2012-09-27 14:00:00,19.74,19.77,19.72,19.72,9900.0,15.909,15.9332,15.8929,15.8929,9900.0
2012-09-27 14:30:00,19.72,19.83,19.72,19.82,20500.0,15.8929,15.9815,15.8929,15.9735,20500.0
2012-09-27 15:00:00,19.82,19.99,19.8,19.98,20300.0,15.9735,16.1105,15.9574,16.1024,20300.0
2012-09-27 15:30:00,19.97,20.13,19.95,20.06,60900.0,16.0944,16.2233,16.0783,16.1669,60900.0
2012-09-28 09:30:00,19.93,20.14,19.93,20.0,34200.0,16.0621,16.2314,16.0621,16.1186,34200.0
2012-09-28 10:00:00,19.96,20.02,19.96,20.02,14500.0,16.0863,16.1347,16.0863,16.1347,14500.0
2012-09-28 10:30:00,20.01,20.02,19.99,20.02,23300.0,16.1266,16.1347,16.1105,16.1347,23300.0
2012-09-28 11:00:00,20.01,20.12,19.99,20.01,12700.0,16.1266,16.2153,16.1105,16.1266,12700.0
2012-09-28 11:30:00,20.0,20.06,19.97,19.98,203400.0,16.1186,16.1669,16.0944,16.1024,203400.0
2012-09-28 12:00:00,20.02,20.15,19.98,20.01,17700.0,16.1347,16.2394,16.1024,16.1266,17700.0
2012-09-28 12:30:00,20.01,20.07,20.0,20.01,32700.0,16.1266,16.175,16.1186,16.1266,32700.0
2012-09-28 13:00:00,20.01,20.18,20.0,20.18,26600.0,16.1266,16.2636,16.1186,16.2636,26600.0
2012-09-28 13:30:00,20.19,20.24,20.04,20.04,16900.0,16.2717,16.312,16.1508,16.1508,16900.0
2012-09-28 14:00:00,20.05,20.21,20.04,20.18,24000.0,16.1589,16.2878,16.1508,16.2636,24000.0
2012-09-28 14:30:00,20.17,20.19,20.01,20.08,33100.0,16.2556,16.2717,16.1266,16.183,33100.0
2012-09-28 15:00:00,20.1,20.21,20.05,20.12,35800.0,16.1991,16.2878,16.1589,16.2153,35800.0
2012-09-28 15:30:00,20.1,20.16,20.08,20.14,54900.0,16.1991,16.2475,16.183,16.2314,54900.0
2012-10-01 09:30:00,20.04,20.54,19.88,19.9,89800.0,16.1508,16.5538,16.0218,16.038,89800.0
2012-10-01 10:00:00,19.9,20.05,19.9,19.95,18500.0,16.038,16.1589,16.038,16.0783,18500.0
2012-10-01 10:30:00,19.95,20.1,19.94,20.1,19300.0,16.0783,16.1991,16.0702,16.1991,19300.0
2012-10-01 11:00:00,20.12,20.36,20.12,20.18,17100.0,16.2153,16.4087,16.2153,16.2636,17100.0
2012-10-01 11:30:00,20.19,20.33,20.18,20.3,12200.0,16.2717,16.3845,16.2636,16.3603,12200.0
2012-10-01 12:00:00,20.27,20.29,20.01,20.13,24400.0,16.3362,16.3523,16.1266,16.2233,24400.0
2012-10-01 12:30:00,20.12,20.12,19.98,20.01,10700.0,16.2153,16.2153,16.1024,16.1266,10700.0
2012-10-01 13:00:00,20.01,20.11,19.99,20.04,10100.0,16.1266,16.2072,16.1105,16.1508,10100.0
2012-10-01 13:30:00,20.04,20.13,19.99,19.99,9500.0,16.1508,16.2233,16.1105,16.1105,9500.0
2012-10-01 14:00:00,20.03,20.21,19.99,20.16,10100.0,16.1427,16.2878,16.1105,16.2475,10100.0
2012-10-01 14:30:00,20.18,20.43,20.09,20.42,47000.0,16.2636,16.4651,16.1911,16.457,47000.0
2012-10-01 15:00:00,20.43,20.45,20.26,20.35,26600.0,16.4651,16.4812,16.3281,16.4006,26600.0
2012-10-01 15:30:00,20.35,20.74,20.3,20.63,106900.0,16.4006,16.7149,16.3603,16.6263,106900.0
2012-10-02 09:30:00,20.66,20.66,20.49,20.54,12900.0,16.6505,16.6505,16.5135,16.5538,12900.0
2012-10-02 10:00:00,20.54,20.58,20.41,20.48,22500.0,16.5538,16.586,16.449,16.5054,22500.0
2012-10-02 10:30:00,20.48,20.55,20.46,20.46,37700.0,16.5054,16.5618,16.4893,16.4893,37700.0
2012-10-02 11:00:00,20.46,20.47,20.39,20.4,35200.0,16.4893,16.4973,16.4329,16.4409,35200.0
2012-10-02 11:30:00,20.4,20.41,20.23,20.34,29100.0,16.4409,16.449,16.3039,16.3926,29100.0
2012-10-02 12:00:00,20.34,20.44,20.34,20.4,37000.0,16.3926,16.4732,16.3926,16.4409,37000.0
2012-10-02 12:30:00,20.39,20.4,20.31,20.39,78500.0,16.4329,16.4409,16.3684,16.4329,78500.0
2012-10-02 13:00:00,20.38,20.4,20.34,20.39,12800.0,16.4248,16.4409,16.3926,16.4329,12800.0
2012-10-02 13:30:00,20.39,20.48,20.39,20.45,28400.0,16.4329,16.5054,16.4329,16.4812,28400.0
2012-10-02 14:00:00,20.45,20.45,20.37,20.42,22800.0,16.4812,16.4812,16.4167,16.457,22800.0
2012-10-02 14:30:00,20.41,20.5,20.34,20.43,41100.0,16.449,16.5215,16.3926,16.4651,41100.0
2012-10-02 15:00:00,20.41,20.48,20.35,20.38,25600.0,16.449,16.5054,16.4006,16.4248,25600.0
2012-10-02 15:30:00,20.38,20.44,20.09,20.25,99500.0,16.4248,16.4732,16.1911,16.32,99500.0
2012-10-03 09:30:00,20.21,20.25,19.97,19.99,28500.0,16.2878,16.32,16.0944,16.1105,28500.0
2012-10-03 10:00:00,20.01,20.07,19.99,19.99,17800.0,16.1266,16.175,16.1105,16.1105,17800.0
2012-10-03 10:30:00,19.99,20.0,19.69,19.97,76300.0,16.1105,16.1186,15.8687,16.0944,76300.0
2012-10-03 11:00:00,19.95,20.06,19.87,20.0,12200.0,16.0783,16.1669,16.0138,16.1186,12200.0
2012-10-03 11:30:00,19.99,20.03,19.97,20.0,33200.0,16.1105,16.1427,16.0944,16.1186,33200.0
2012-10-03 12:00:00,20.0,20.02,19.97,20.02,13000.0,16.1186,16.1347,16.0944,16.1347,13000.0
2012-10-03 12:30:00,20.01,20.03,19.93,20.0,12500.0,16.1266,16.1427,16.0621,16.1186,12500.0
2012-10-03 13:00:00,19.99,20.02,19.91,19.99,10500.0,16.1105,16.1347,16.046,16.1105,10500.0
2012-10-03 13:30:00,19.99,20.03,19.89,19.96,17000.0,16.1105,16.1427,16.0299,16.0863,17000.0
2012-10-03 14:00:00,19.97,19.98,19.84,19.86,10000.0,16.0944,16.1024,15.9896,16.0057,10000.0
2012-10-03 14:30:00,19.87,19.9,19.85,19.89,20900.0,16.0138,16.038,15.9977,16.0299,20900.0
2012-10-03 15:00:00,19.88,20.01,19.8,19.97,22600.0,16.0218,16.1266,15.9574,16.0944,22600.0
2012-10-03 15:30:00,19.97,20.01,19.91,20.0,46300.0,16.0944,16.1266,16.046,16.1186,46300.0
2012-10-04 09:30:00,20.06,20.07,19.97,20.02,4200.0,16.1669,16.175,16.0944,16.1347,4200.0
2012-10-04 10:00:00,20.0,20.02,19.96,20.0,6400.0,16.1186,16.1347,16.0863,16.1186,6400.0
2012-10-04 10:30:00,20.02,20.04,20.02,20.04,500.0,16.1347,16.1508,16.1347,16.1508,500.0
2012-10-04 11:00:00,20.04,20.04,19.99,20.02,1700.0,16.1508,16.1508,16.1105,16.1347,1700.0
2012-10-04 11:30:00,20.0,20.04,19.99,20.0,20700.0,16.1186,16.1508,16.1105,16.1186,20700.0
2012-10-04 12:00:00,20.01,20.05,20.0,20.03,15500.0,16.1266,16.1589,16.1186,16.1427,15500.0
2012-10-04 12:30:00,20.03,20.04,20.0,20.0,5200.0,16.1427,16.1508,16.1186,16.1186,5200.0
2012-10-04 13:00:00,20.0,20.1,20.0,20.03,11500.0,16.1186,16.1991,16.1186,16.1427,11500.0
2012-10-04 13:30:00,20.01,20.05,19.99,19.99,18300.0,16.1266,16.1589,16.1105,16.1105,18300.0
2012-10-04 14:00:00,19.99,19.99,19.77,19.92,42600.0,16.1105,16.1105,15.9332,16.0541,42600.0
2012-10-04 14:30:00,19.93,19.96,19.85,19.88,3000.0,16.0621,16.0863,15.9977,16.0218,3000.0
2012-10-04 15:00:00,19.87,19.95,19.81,19.85,13700.0,16.0138,16.0783,15.9654,15.9977,13700.0
2012-10-04 15:30:00,19.87,19.97,19.87,19.91,23800.0,16.0138,16.0944,16.0138,16.046,23800.0
2012-10-05 09:30:00,19.97,19.97,19.76,19.86,14600.0,16.0944,16.0944,15.9251,16.0057,14600.0
2012-10-05 10:00:00,19.85,19.98,19.85,19.91,11800.0,15.9977,16.1024,15.9977,16.046,11800.0
2012-10-05 10:30:00,19.9,19.95,19.78,19.9,16100.0,16.038,16.0783,15.9413,16.038,16100.0
2012-10-05 11:00:00,19.92,19.92,19.83,19.89,8800.0,16.0541,16.0541,15.9815,16.0299,8800.0
2012-10-05 11:30:00,19.9,20.02,19.88,19.95,40300.0,16.038,16.1347,16.0218,16.0783,40300.0
2012-10-05 12:00:00,19.98,19.98,19.85,19.92,21300.0,16.1024,16.1024,15.9977,16.0541,21300.0
2012-10-05 12:30:00,19.92,19.95,19.91,19.93,36100.0,16.0541,16.0783,16.046,16.0621,36100.0
2012-10-05 13:00:00,19.93,19.99,19.93,19.97,13400.0,16.0621,16.1105,16.0621,16.0944,13400.0
2012-10-05 13:30:00,19.98,19.98,19.86,19.9,16400.0,16.1024,16.1024,16.0057,16.038,16400.0
2012-10-05 14:00:00,19.9,20.0,19.88,20.0,193900.0,16.038,16.1186,16.0218,16.1186,193900.0
2012-10-05 14:30:00,19.99,20.01,19.99,20.0,110700.0,16.1105,16.1266,16.1105,16.1186,110700.0
2012-10-05 15:00:00,20.0,20.36,19.99,20.14,155700.0,16.1186,16.4087,16.1105,16.2314,155700.0
2012-10-05 15:30:00,20.14,20.23,19.94,19.95,444100.0,16.2314,16.3039,16.0702,16.0783,444100.0
2012-10-08 09:30:00,19.86,19.92,19.74,19.86,12200.0,16.0057,16.0541,15.909,16.0057,12200.0
2012-10-08 10:00:00,19.87,19.87,19.82,19.82,1500.0,16.0138,16.0138,15.9735,15.9735,1500.0
2012-10-08 10:30:00,19.84,19.84,19.71,19.73,2900.0,15.9896,15.9896,15.8848,15.901,2900.0
2012-10-08 11:00:00,19.73,19.75,19.7,19.71,12100.0,15.901,15.9171,15.8768,15.8848,12100.0
2012-10-08 11:30:00,19.7,19.7,19.6,19.6,2600.0,15.8768,15.8768,15.7962,15.7962,2600.0
2012-10-08 12:00:00,19.63,19.65,19.63,19.64,700.0,15.8204,15.8365,15.8204,15.8284,700.0
2012-10-08 12:30:00,19.64,19.64,19.42,19.5,12800.0,15.8284,15.8284,15.6511,15.7156,12800.0
2012-10-08 13:00:00,19.51,19.57,19.49,19.57,2200.0,15.7237,15.772,15.7075,15.772,2200.0
2012-10-08 13:30:00,19.59,19.61,19.58,19.61,2000.0,15.7881,15.8042,15.7801,15.8042,2000.0
2012-10-08 14:00:00,19.62,19.63,19.53,19.53,4800.0,15.8123,15.8204,15.7398,15.7398,4800.0
2012-10-08 14:30:00,19.53,19.57,19.41,19.56,7700.0,15.7398,15.772,15.6431,15.7639,7700.0
2012-10-08 15:00:00,19.56,19.59,19.38,19.5,18500.0,15.7639,15.7881,15.6189,15.7156,18500.0
2012-10-08 15:30:00,19.51,19.58,19.46,19.51,27000.0,15.7237,15.7801,15.6834,15.7237,27000.0
2012-10-09 09:30:00,19.79,20.0,19.71,19.86,27700.0,15.9493,16.1186,15.8848,16.0057,27700.0
2012-10-09 10:00:00,19.85,19.86,19.53,19.55,23300.0,15.9977,16.0057,15.7398,15.7559,23300.0
2012-10-09 10:30:00,19.55,19.6,19.2,19.2,29200.0,15.7559,15.7962,15.4738,15.4738,29200.0
2012-10-09 11:00:00,19.2,19.34,19.13,19.25,48100.0,15.4738,15.5866,15.4174,15.5141,48100.0
2012-10-09 11:30:00,19.23,19.33,19.23,19.3,64900.0,15.498,15.5786,15.498,15.5544,64900.0
2012-10-09 12:00:00,19.29,19.35,19.26,19.31,32900.0,15.5463,15.5947,15.5222,15.5625,32900.0
2012-10-09 12:30:00,19.31,19.32,19.19,19.21,40100.0,15.5625,15.5705,15.4658,15.4819,40100.0
2012-10-09 13:00:00,19.24,19.3,19.19,19.21,31200.0,15.5061,15.5544,15.4658,15.4819,31200.0
2012-10-09 13:30:00,19.24,19.27,19.16,19.22,37800.0,15.5061,15.5302,15.4416,15.4899,37800.0
2012-10-09 14:00:00,19.2,19.28,19.15,19.19,15800.0,15.4738,15.5383,15.4335,15.4658,15800.0
2012-10-09 14:30:00,19.19,19.2,19.05,19.07,58400.0,15.4658,15.4738,15.3529,15.369,58400.0
2012-10-09 15:00:00,19.07,19.22,19.06,19.17,21400.0,15.369,15.4899,15.361,15.4496,21400.0
2012-10-09 15:30:00,19.16,19.19,19.04,19.16,45900.0,15.4416,15.4658,15.3449,15.4416,45900.0
2012-10-10 09:30:00,19.08,19.14,18.85,18.88,45700.0,15.3771,15.4255,15.1917,15.2159,45700.0
2012-10-10 10:00:00,18.89,18.9,18.67,18.77,45100.0,15.224,15.232,15.0467,15.1273,45100.0
2012-10-10 10:30:00,18.77,18.8,18.65,18.65,25500.0,15.1273,15.1514,15.0306,15.0306,25500.0
2012-10-10 11:00:00,18.66,18.66,18.53,18.56,54800.0,15.0386,15.0386,14.9338,14.958,54800.0
2012-10-10 11:30:00,18.57,18.57,18.38,18.4,48600.0,14.9661,14.9661,14.813,14.8291,48600.0
2012-10-10 12:00:00,18.41,18.41,18.37,18.39,23800.0,14.8371,14.8371,14.8049,14.821,23800.0
2012-10-10 12:30:00,18.38,18.58,18.33,18.57,129500.0,14.813,14.9741,14.7727,14.9661,129500.0
2012-10-10 13:00:00,18.56,18.84,18.48,18.62,72500.0,14.958,15.1837,14.8935,15.0064,72500.0
2012-10-10 13:30:00,18.56,18.65,18.13,18.3,44400.0,14.958,15.0306,14.6115,14.7485,44400.0
2012-10-10 14:00:00,18.25,18.36,18.13,18.22,16800.0,14.7082,14.7968,14.6115,14.684,16800.0
2012-10-10 14:30:00,18.22,18.26,18.02,18.25,16800.0,14.684,14.7162,14.5228,14.7082,16800.0
2012-10-10 15:00:00,18.25,18.39,18.25,18.3,28500.0,14.7082,14.821,14.7082,14.7485,28500.0
2012-10-10 15:30:00,18.26,18.41,18.22,18.26,57000.0,14.7162,14.8371,14.684,14.7162,57000.0
2012-10-11 09:30:00,18.41,18.55,18.27,18.42,7700.0,14.8371,14.95,14.7243,14.8452,7700.0
2012-10-11 10:00:00,18.47,18.57,18.32,18.49,32200.0,14.8855,14.9661,14.7646,14.9016,32200.0
2012-10-11 10:30:00,18.5,18.62,18.36,18.41,37800.0,14.9097,15.0064,14.7968,14.8371,37800.0
2012-10-11 11:00:00,18.44,18.54,18.42,18.45,28800.0,14.8613,14.9419,14.8452,14.8694,28800.0
2012-10-11 11:30:00,18.46,18.52,18.28,18.35,30600.0,14.8774,14.9258,14.7324,14.7888,30600.0
2012-10-11 12:00:00,18.36,18.46,18.28,18.42,26700.0,14.7968,14.8774,14.7324,14.8452,26700.0
2012-10-11 12:30:00,18.4,18.46,18.4,18.46,5300.0,14.8291,14.8774,14.8291,14.8774,5300.0
2012-10-11 13:00:00,18.42,18.48,18.4,18.46,8000.0,14.8452,14.8935,14.8291,14.8774,8000.0
2012-10-11 13:30:00,18.4,18.56,18.35,18.49,24300.0,14.8291,14.958,14.7888,14.9016,24300.0
2012-10-11 14:00:00,18.5,18.52,18.37,18.42,20800.0,14.9097,14.9258,14.8049,14.8452,20800.0
2012-10-11 14:30:00,18.43,18.49,18.37,18.38,12700.0,14.8532,14.9016,14.8049,14.813,12700.0
2012-10-11 15:00:00,18.37,18.44,18.34,18.38,12000.0,14.8049,14.8613,14.7807,14.813,12000.0
2012-10-11 15:30:00,18.39,18.55,18.38,18.39,35900.0,14.821,14.95,14.813,14.821,35900.0
2012-10-12 09:30:00,18.42,18.67,18.39,18.52,23700.0,14.8452,15.0467,14.821,14.9258,23700.0
2012-10-12 10:00:00,18.54,18.6,18.48,18.5,28800.0,14.9419,14.9903,14.8935,14.9097,28800.0
2012-10-12 10:30:00,18.5,18.52,18.46,18.46,21500.0,14.9097,14.9258,14.8774,14.8774,21500.0
2012-10-12 11:00:00,18.49,18.52,18.49,18.52,12600.0,14.9016,14.9258,14.9016,14.9258,12600.0
2012-10-12 11:30:00,18.51,18.52,18.47,18.49,5200.0,14.9177,14.9258,14.8855,14.9016,5200.0
2012-10-12 12:00:00,18.5,18.53,18.47,18.48,5500.0,14.9097,14.9338,14.8855,14.8935,5500.0
2012-10-12 12:30:00,18.47,18.52,18.47,18.51,6400.0,14.8855,14.9258,14.8855,14.9177,6400.0
2012-10-12 13:00:00,18.52,18.57,18.49,18.55,7200.0,14.9258,14.9661,14.9016,14.95,7200.0
2012-10-12 13:30:00,18.52,18.61,18.51,18.58,9200.0,14.9258,14.9983,14.9177,14.9741,9200.0
2012-10-12 14:00:00,18.57,18.62,18.51,18.54,8900.0,14.9661,15.0064,14.9177,14.9419,8900.0
2012-10-12 14:30:00,18.54,18.61,18.54,18.55,13100.0,14.9419,14.9983,14.9419,14.95,13100.0
2012-10-12 15:00:00,18.55,18.8,18.55,18.66,20300.0,14.95,15.1514,14.95,15.0386,20300.0
2012-10-12 15:30:00,18.62,18.74,18.57,18.66,24600.0,15.0064,15.1031,14.9661,15.0386,24600.0
2012-10-15 09:30:00,18.71,18.98,18.68,18.72,23200.0,15.0789,15.2965,15.0547,15.087,23200.0
2012-10-15 10:00:00,18.74,18.77,18.7,18.7,14100.0,15.1031,15.1273,15.0709,15.0709,14100.0
2012-10-15 10:30:00,18.71,18.71,18.7,18.71,15000.0,15.0789,15.0789,15.0709,15.0789,15000.0
2012-10-15 11:00:00,18.7,18.84,18.67,18.74,16800.0,15.0709,15.1837,15.0467,15.1031,16800.0
2012-10-15 11:30:00,18.74,19.07,18.72,18.91,31900.0,15.1031,15.369,15.087,15.2401,31900.0
2012-10-15 12:00:00,18.91,18.91,18.85,18.88,18700.0,15.2401,15.2401,15.1917,15.2159,18700.0
2012-10-15 12:30:00,18.88,18.97,18.86,18.94,16200.0,15.2159,15.2885,15.1998,15.2643,16200.0
2012-10-15 13:00:00,18.95,18.99,18.92,18.99,12900.0,15.2723,15.3046,15.2482,15.3046,12900.0
2012-10-15 13:30:00,18.98,19.0,18.94,18.95,9300.0,15.2965,15.3126,15.2643,15.2723,9300.0
2012-10-15 14:00:00,18.95,19.0,18.89,18.98,7900.0,15.2723,15.3126,15.224,15.2965,7900.0
2012-10-15 14:30:00,18.96,19.0,18.9,19.0,25400.0,15.2804,15.3126,15.232,15.3126,25400.0
2012-10-15 15:00:00,18.99,19.03,18.94,18.97,23600.0,15.3046,15.3368,15.2643,15.2885,23600.0
2012-10-15 15:30:00,18.97,19.07,18.87,18.9,49100.0,15.2885,15.369,15.2079,15.232,49100.0
2012-10-16 09:30:00,18.9,18.99,18.84,18.94,8200.0,15.232,15.3046,15.1837,15.2643,8200.0
2012-10-16 10:00:00,18.94,18.94,18.86,18.87,10300.0,15.2643,15.2643,15.1998,15.2079,10300.0
2012-10-16 10:30:00,18.88,18.93,18.81,18.9,11800.0,15.2159,15.2562,15.1595,15.232,11800.0
2012-10-16 11:00:00,18.89,18.9,18.8,18.89,5000.0,15.224,15.232,15.1514,15.224,5000.0
2012-10-16 11:30:00,18.89,18.9,18.83,18.88,15600.0,15.224,15.232,15.1756,15.2159,15600.0
2012-10-16 12:00:00,18.89,18.91,18.85,18.89,10600.0,15.224,15.2401,15.1917,15.224,10600.0
2012-10-16 12:30:00,18.89,18.89,18.86,18.86,4300.0,15.224,15.224,15.1998,15.1998,4300.0
2012-10-16 13:00:00,18.86,18.87,18.86,18.87,5800.0,15.1998,15.2079,15.1998,15.2079,5800.0
2012-10-16 13:30:00,18.87,18.95,18.87,18.91,21900.0,15.2079,15.2723,15.2079,15.2401,21900.0
2012-10-16 14:00:00,18.91,18.93,18.87,18.93,15300.0,15.2401,15.2562,15.2079,15.2562,15300.0
2012-10-16 14:30:00,18.93,18.94,18.9,18.93,6300.0,15.2562,15.2643,15.232,15.2562,6300.0
2012-10-16 15:00:00,18.93,18.94,18.84,18.85,27200.0,15.2562,15.2643,15.1837,15.1917,27200.0
2012-10-16 15:30:00,18.85,19.0,18.85,18.99,39600.0,15.1917,15.3126,15.1917,15.3046,39600.0
2012-10-17 09:30:00,19.08,19.08,19.02,19.05,50500.0,15.3771,15.3771,15.3287,15.3529,50500.0
2012-10-17 10:00:00,19.06,19.35,19.02,19.35,65200.0,15.361,15.5947,15.3287,15.5947,65200.0
2012-10-17 10:30:00,19.35,19.4,19.2,19.32,17500.0,15.5947,15.635,15.4738,15.5705,17500.0
2012-10-17 11:00:00,19.33,19.37,19.29,19.31,15000.0,15.5786,15.6108,15.5463,15.5625,15000.0
2012-10-17 11:30:00,19.29,19.34,19.28,19.32,10800.0,15.5463,15.5866,15.5383,15.5705,10800.0
2012-10-17 12:00:00,19.34,19.34,19.31,19.33,4900.0,15.5866,15.5866,15.5625,15.5786,4900.0
2012-10-17 12:30:00,19.33,19.49,19.3,19.45,36100.0,15.5786,15.7075,15.5544,15.6753,36100.0
2012-10-17 13:00:00,19.44,19.45,19.38,19.42,7000.0,15.6672,15.6753,15.6189,15.6511,7000.0
2012-10-17 13:30:00,19.41,19.43,19.35,19.38,4200.0,15.6431,15.6592,15.5947,15.6189,4200.0
2012-10-17 14:00:00,19.4,19.69,19.36,19.5,20800.0,15.635,15.8687,15.6028,15.7156,20800.0
2012-10-17 14:30:00,19.5,19.64,19.45,19.52,57400.0,15.7156,15.8284,15.6753,15.7317,57400.0
2012-10-17 15:00:00,19.52,19.8,19.48,19.64,54700.0,15.7317,15.9574,15.6995,15.8284,54700.0
2012-10-17 15:30:00,19.64,19.64,19.48,19.49,87000.0,15.8284,15.8284,15.6995,15.7075,87000.0
2012-10-18 09:30:00,19.65,19.65,19.5,19.51,10600.0,15.8365,15.8365,15.7156,15.7237,10600.0
2012-10-18 10:00:00,19.51,19.56,19.42,19.53,51500.0,15.7237,15.7639,15.6511,15.7398,51500.0
2012-10-18 10:30:00,19.53,19.54,19.49,19.53,20400.0,15.7398,15.7478,15.7075,15.7398,20400.0
2012-10-18 11:00:00,19.53,19.63,19.43,19.5,43700.0,15.7398,15.8204,15.6592,15.7156,43700.0
2012-10-18 11:30:00,19.5,19.54,19.44,19.51,9200.0,15.7156,15.7478,15.6672,15.7237,9200.0
2012-10-18 12:00:00,19.51,19.53,19.46,19.52,16400.0,15.7237,15.7398,15.6834,15.7317,16400.0
2012-10-18 12:30:00,19.51,19.6,19.49,19.58,10200.0,15.7237,15.7962,15.7075,15.7801,10200.0
2012-10-18 13:00:00,19.54,19.56,19.5,19.56,1600.0,15.7478,15.7639,15.7156,15.7639,1600.0
2012-10-18 13:30:00,19.55,19.55,19.49,19.52,6300.0,15.7559,15.7559,15.7075,15.7317,6300.0
2012-10-18 14:00:00,19.51,19.56,19.51,19.53,9900.0,15.7237,15.7639,15.7237,15.7398,9900.0
2012-10-18 14:30:00,19.54,19.8,19.53,19.67,19800.0,15.7478,15.9574,15.7398,15.8526,19800.0
2012-10-18 15:00:00,19.67,19.88,19.65,19.84,25100.0,15.8526,16.0218,15.8365,15.9896,25100.0
2012-10-18 15:30:00,19.82,19.96,19.49,19.5,87200.0,15.9735,16.0863,15.7075,15.7156,87200.0
2012-10-19 09:30:00,19.5,19.63,19.34,19.47,11300.0,15.7156,15.8204,15.5866,15.6914,11300.0
2012-10-19 10:00:00,19.43,19.51,19.43,19.51,11600.0,15.6592,15.7237,15.6592,15.7237,11600.0
2012-10-19 10:30:00,19.5,19.55,19.46,19.55,13300.0,15.7156,15.7559,15.6834,15.7559,13300.0
2012-10-19 11:00:00,19.53,19.53,19.46,19.5,10400.0,15.7398,15.7398,15.6834,15.7156,10400.0
2012-10-19 11:30:00,19.48,19.52,19.4,19.44,14300.0,15.6995,15.7317,15.635,15.6672,14300.0
2012-10-19 12:00:00,19.47,19.52,19.4,19.5,15800.0,15.6914,15.7317,15.635,15.7156,15800.0
2012-10-19 12:30:00,19.49,19.5,19.27,19.35,18200.0,15.7075,15.7156,15.5302,15.5947,18200.0
2012-10-19 13:00:00,19.34,19.46,19.32,19.41,13600.0,15.5866,15.6834,15.5705,15.6431,13600.0
2012-10-19 13:30:00,19.39,19.43,19.08,19.28,24500.0,15.6269,15.6592,15.3771,15.5383,24500.0
2012-10-19 14:00:00,19.28,19.43,19.26,19.3,13200.0,15.5383,15.6592,15.5222,15.5544,13200.0
2012-10-19 14:30:00,19.25,19.5,19.25,19.47,17900.0,15.5141,15.7156,15.5141,15.6914,17900.0
2012-10-19 15:00:00,19.47,19.56,19.4,19.42,31400.0,15.6914,15.7639,15.635,15.6511,31400.0
2012-10-19 15:30:00,19.43,20.0,19.41,19.58,114100.0,15.6592,16.1186,15.6431,15.7801,114100.0
2012-10-22 09:30:00,19.7,19.9,19.38,19.44,1300.0,15.8768,16.038,15.6189,15.6672,1300.0
2012-10-22 10:00:00,19.54,19.63,19.52,19.52,1400.0,15.7478,15.8204,15.7317,15.7317,1400.0
2012-10-22 10:30:00,19.5,19.51,19.28,19.5,13400.0,15.7156,15.7237,15.5383,15.7156,13400.0
2012-10-22 11:00:00,19.47,19.54,19.33,19.33,7800.0,15.6914,15.7478,15.5786,15.5786,7800.0
2012-10-22 11:30:00,19.31,19.35,19.21,19.25,8600.0,15.5625,15.5947,15.4819,15.5141,8600.0
2012-10-22 12:00:00,19.25,19.25,19.13,19.19,5000.0,15.5141,15.5141,15.4174,15.4658,5000.0
2012-10-22 12:30:00,19.17,19.18,19.08,19.09,2800.0,15.4496,15.4577,15.3771,15.3852,2800.0
2012-10-22 13:00:00,19.07,19.11,18.85,18.95,12600.0,15.369,15.4013,15.1917,15.2723,12600.0
2012-10-22 13:30:00,18.96,18.96,18.81,18.85,5000.0,15.2804,15.2804,15.1595,15.1917,5000.0
2012-10-22 14:00:00,18.85,18.9,18.69,18.83,8500.0,15.1917,15.232,15.0628,15.1756,8500.0
2012-10-22 14:30:00,18.83,18.95,18.73,18.74,6800.0,15.1756,15.2723,15.095,15.1031,6800.0
2012-10-22 15:00:00,18.74,18.78,18.61,18.7,12500.0,15.1031,15.1353,14.9983,15.0709,12500.0
2012-10-22 15:30:00,18.71,18.91,18.71,18.81,24600.0,15.0789,15.2401,15.0789,15.1595,24600.0
2012-10-23 09:30:00,19.16,19.51,17.95,17.95,34400.0,15.4416,15.7237,14.4664,14.4664,34400.0
2012-10-23 10:00:00,18.08,18.52,18.08,18.52,27700.0,14.5712,14.9258,14.5712,14.9258,27700.0
2012-10-23 10:30:00,18.51,18.62,18.39,18.61,26700.0,14.9177,15.0064,14.821,14.9983,26700.0
2012-10-23 11:00:00,18.63,19.55,18.41,19.27,87200.0,15.0144,15.7559,14.8371,15.5302,87200.0
2012-10-23 11:30:00,19.26,19.26,19.0,19.02,7900.0,15.5222,15.5222,15.3126,15.3287,7900.0
2012-10-23 12:00:00,19.0,19.18,18.77,18.94,14600.0,15.3126,15.4577,15.1273,15.2643,14600.0
2012-10-23 12:30:00,18.93,19.25,18.87,19.18,5700.0,15.2562,15.5141,15.2079,15.4577,5700.0
2012-10-23 13:00:00,19.17,19.4,18.7,19.38,44500.0,15.4496,15.635,15.0709,15.6189,44500.0
2012-10-23 13:30:00,19.38,19.42,19.2,19.26,3600.0,15.6189,15.6511,15.4738,15.5222,3600.0
2012-10-23 14:00:00,19.18,19.35,18.95,19.1,13000.0,15.4577,15.5947,15.2723,15.3932,13000.0
2012-10-23 14:30:00,19.09,19.28,18.98,19.23,8300.0,15.3852,15.5383,15.2965,15.498,8300.0
2012-10-23 15:00:00,19.17,19.29,19.15,19.22,18900.0,15.4496,15.5463,15.4335,15.4899,18900.0
2012-10-23 15:30:00,19.27,19.6,19.22,19.39,39600.0,15.5302,15.7962,15.4899,15.6269,39600.0
2012-10-24 09:30:00,19.66,19.68,19.08,19.31,7000.0,15.8445,15.8607,15.3771,15.5625,7000.0
2012-10-24 10:00:00,19.22,19.36,19.03,19.1,12900.0,15.4899,15.6028,15.3368,15.3932,12900.0
2012-10-24 10:30:00,19.1,19.47,18.95,19.41,20600.0,15.3932,15.6914,15.2723,15.6431,20600.0
2012-10-24 11:00:00,19.4,19.4,18.93,19.15,66500.0,15.635,15.635,15.2562,15.4335,66500.0
2012-10-24 11:30:00,19.1,19.38,19.09,19.28,18000.0,15.3932,15.6189,15.3852,15.5383,18000.0
2012-10-24 12:00:00,19.19,19.31,19.16,19.23,19400.0,15.4658,15.5625,15.4416,15.498,19400.0
2012-10-24 12:30:00,19.2,19.38,19.16,19.23,30500.0,15.4738,15.6189,15.4416,15.498,30500.0
2012-10-24 13:00:00,19.24,19.52,19.2,19.42,77000.0,15.5061,15.7317,15.4738,15.6511,77000.0
2012-10-24 13:30:00,19.38,19.58,19.23,19.38,31300.0,15.6189,15.7801,15.498,15.6189,31300.0
2012-10-24 14:00:00,19.36,19.53,19.32,19.44,22900.0,15.6028,15.7398,15.5705,15.6672,22900.0
2012-10-24 14:30:00,19.44,19.56,19.43,19.51,41200.0,15.6672,15.7639,15.6592,15.7237,41200.0
2012-10-24 15:00:00,19.52,19.73,19.47,19.63,21500.0,15.7317,15.901,15.6914,15.8204,21500.0
2012-10-24 15:30:00,19.65,19.68,19.39,19.5,37600.0,15.8365,15.8607,15.6269,15.7156,37600.0
2012-10-25 09:30:00,19.69,20.01,19.59,19.59,11100.0,15.8687,16.1266,15.7881,15.7881,11100.0
2012-10-25 10:00:00,19.54,19.91,19.54,19.75,24600.0,15.7478,16.046,15.7478,15.9171,24600.0
2012-10-25 10:30:00,19.75,19.94,19.72,19.85,34500.0,15.9171,16.0702,15.8929,15.9977,34500.0
2012-10-25 11:00:00,19.81,19.91,19.71,19.79,6100.0,15.9654,16.046,15.8848,15.9493,6100.0
2012-10-25 11:30:00,19.74,19.75,19.61,19.66,2600.0,15.909,15.9171,15.8042,15.8445,2600.0
2012-10-25 12:00:00,19.63,19.63,19.4,19.47,2700.0,15.8204,15.8204,15.635,15.6914,2700.0
2012-10-25 12:30:00,19.49,19.55,19.44,19.55,5500.0,15.7075,15.7559,15.6672,15.7559,5500.0
2012-10-25 13:00:00,19.54,19.87,19.5,19.78,19400.0,15.7478,16.0138,15.7156,15.9413,19400.0
2012-10-25 13:30:00,19.73,19.8,19.6,19.75,18700.0,15.901,15.9574,15.7962,15.9171,18700.0
2012-10-25 14:00:00,19.75,19.78,19.67,19.7,17600.0,15.9171,15.9413,15.8526,15.8768,17600.0
2012-10-25 14:30:00,19.7,19.8,19.64,19.74,42200.0,15.8768,15.9574,15.8284,15.909,42200.0
2012-10-25 15:00:00,19.7,19.78,19.6,19.7,18900.0,15.8768,15.9413,15.7962,15.8768,18900.0
2012-10-25 15:30:00,19.7,19.76,19.55,19.68,35500.0,15.8768,15.9251,15.7559,15.8607,35500.0
2012-10-26 09:30:00,19.1,19.75,19.1,19.69,23400.0,15.3932,15.9171,15.3932,15.8687,23400.0
2012-10-26 10:00:00,19.68,19.72,19.55,19.62,12500.0,15.8607,15.8929,15.7559,15.8123,12500.0
2012-10-26 10:30:00,19.63,19.7,19.62,19.66,10000.0,15.8204,15.8768,15.8123,15.8445,10000.0
2012-10-26 11:00:00,19.65,19.67,19.6,19.64,17500.0,15.8365,15.8526,15.7962,15.8284,17500.0
2012-10-26 11:30:00,19.64,19.64,19.45,19.51,18600.0,15.8284,15.8284,15.6753,15.7237,18600.0
2012-10-26 12:00:00,19.51,19.6,19.47,19.58,14300.0,15.7237,15.7962,15.6914,15.7801,14300.0
2012-10-26 12:30:00,19.6,19.61,19.53,19.59,18700.0,15.7962,15.8042,15.7398,15.7881,18700.0
2012-10-26 13:00:00,19.59,19.63,19.53,19.6,17400.0,15.7881,15.8204,15.7398,15.7962,17400.0
2012-10-26 13:30:00,19.6,19.61,19.41,19.5,26200.0,15.7962,15.8042,15.6431,15.7156,26200.0
2012-10-26 14:00:00,19.5,19.51,19.49,19.5,35700.0,15.7156,15.7237,15.7075,15.7156,35700.0
2012-10-26 14:30:00,19.5,19.52,19.49,19.5,27800.0,15.7156,15.7317,15.7075,15.7156,27800.0
2012-10-26 15:00:00,19.5,19.5,19.49,19.5,63000.0,15.7156,15.7156,15.7075,15.7156,63000.0
2012-10-26 15:30:00,19.5,19.5,19.4,19.45,56800.0,15.7156,15.7156,15.635,15.6753,56800.0
2012-10-31 09:30:00,20.0,20.0,19.47,19.75,95700.0,16.1186,16.1186,15.6914,15.9171,95700.0
2012-10-31 10:00:00,19.91,20.35,19.75,20.09,88700.0,16.046,16.4006,15.9171,16.1911,88700.0
2012-10-31 10:30:00,20.21,20.25,20.0,20.05,115800.0,16.2878,16.32,16.1186,16.1589,115800.0
2012-10-31 11:00:00,20.05,20.25,19.9,19.96,47000.0,16.1589,16.32,16.038,16.0863,47000.0
2012-10-31 11:30:00,19.97,20.25,19.97,20.24,16100.0,16.0944,16.32,16.0944,16.312,16100.0
2012-10-31 12:00:00,20.25,20.49,20.24,20.44,24100.0,16.32,16.5135,16.312,16.4732,24100.0
2012-10-31 12:30:00,20.42,20.94,20.09,20.4,43400.0,16.457,16.8761,16.1911,16.4409,43400.0
2012-10-31 13:00:00,20.37,20.38,20.16,20.36,24000.0,16.4167,16.4248,16.2475,16.4087,24000.0
2012-10-31 13:30:00,20.37,20.46,20.22,20.29,33700.0,16.4167,16.4893,16.2959,16.3523,33700.0
2012-10-31 14:00:00,20.27,20.29,20.15,20.27,12700.0,16.3362,16.3523,16.2394,16.3362,12700.0
2012-10-31 14:30:00,20.23,20.3,20.16,20.28,17800.0,16.3039,16.3603,16.2475,16.3442,17800.0
2012-10-31 15:00:00,20.28,20.3,20.1,20.2,39000.0,16.3442,16.3603,16.1991,16.2797,39000.0
2012-10-31 15:30:00,20.2,20.2,20.11,20.17,68000.0,16.2797,16.2797,16.2072,16.2556,68000.0
2012-11-01 09:30:00,20.55,20.72,19.91,20.09,42300.0,16.5618,16.6988,16.046,16.1911,42300.0
2012-11-01 10:00:00,20.09,20.11,19.91,20.1,14400.0,16.1911,16.2072,16.046,16.1991,14400.0
2012-11-01 10:30:00,20.12,20.19,20.03,20.12,13400.0,16.2153,16.2717,16.1427,16.2153,13400.0
2012-11-01 11:00:00,20.1,20.33,20.1,20.3,240900.0,16.1991,16.3845,16.1991,16.3603,240900.0
2012-11-01 11:30:00,20.3,20.6,20.28,20.58,14300.0,16.3603,16.6021,16.3442,16.586,14300.0
2012-11-01 12:00:00,20.56,20.72,20.39,20.6,5200.0,16.5699,16.6988,16.4329,16.6021,5200.0
2012-11-01 12:30:00,20.58,20.85,20.58,20.78,3600.0,16.586,16.8036,16.586,16.7472,3600.0
2012-11-01 13:00:00,20.82,20.86,20.74,20.85,10400.0,16.7794,16.8117,16.7149,16.8036,10400.0
2012-11-01 13:30:00,20.85,20.98,20.85,20.89,6700.0,16.8036,16.9084,16.8036,16.8358,6700.0
2012-11-01 14:00:00,20.89,20.92,20.7,20.77,14800.0,16.8358,16.86,16.6827,16.7391,14800.0
2012-11-01 14:30:00,20.77,20.78,20.55,20.69,26800.0,16.7391,16.7472,16.5618,16.6746,26800.0
2012-11-01 15:00:00,20.73,20.82,20.5,20.61,23100.0,16.7069,16.7794,16.5215,16.6102,23100.0
2012-11-01 15:30:00,20.56,20.69,20.5,20.66,22400.0,16.5699,16.6746,16.5215,16.6505,22400.0
2012-11-02 09:30:00,20.98,20.98,20.83,20.98,36200.0,16.9084,16.9084,16.7875,16.9084,36200.0
2012-11-02 10:00:00,20.98,21.73,20.87,21.3,94300.0,16.9084,17.5128,16.8197,17.1663,94300.0
2012-11-02 10:30:00,21.3,21.3,20.85,21.07,26400.0,17.1663,17.1663,16.8036,16.9809,26400.0
2012-11-02 11:00:00,21.1,21.1,20.6,20.79,49800.0,17.0051,17.0051,16.6021,16.7552,49800.0
2012-11-02 11:30:00,20.79,20.83,20.62,20.77,39900.0,16.7552,16.7875,16.6182,16.7391,39900.0
2012-11-02 12:00:00,20.8,21.13,20.71,21.1,37200.0,16.7633,17.0293,16.6908,17.0051,37200.0
2012-11-02 12:30:00,21.1,21.1,20.94,20.95,10800.0,17.0051,17.0051,16.8761,16.8842,10800.0
2012-11-02 13:00:00,20.92,20.98,20.83,20.9,26500.0,16.86,16.9084,16.7875,16.8439,26500.0
2012-11-02 13:30:00,20.92,20.92,20.51,20.6,51400.0,16.86,16.86,16.5296,16.6021,51400.0
2012-11-02 14:00:00,20.6,20.65,20.5,20.54,46700.0,16.6021,16.6424,16.5215,16.5538,46700.0
2012-11-02 14:30:00,20.57,20.85,20.52,20.75,50200.0,16.5779,16.8036,16.5376,16.723,50200.0
2012-11-02 15:00:00,20.79,21.14,20.75,20.94,45100.0,16.7552,17.0373,16.723,16.8761,45100.0
2012-11-02 15:30:00,20.92,21.0,20.68,20.74,53100.0,16.86,16.9245,16.6666,16.7149,53100.0
2012-11-05 09:30:00,20.9,21.32,20.77,21.32,35800.0,16.8439,17.1824,16.7391,17.1824,35800.0
2012-11-05 10:00:00,21.26,21.26,20.92,21.18,44400.0,17.134,17.134,16.86,17.0696,44400.0
2012-11-05 10:30:00,21.19,21.36,21.14,21.28,26300.0,17.0776,17.2146,17.0373,17.1501,26300.0
2012-11-05 11:00:00,21.29,21.38,21.03,21.3,28300.0,17.1582,17.2307,16.9487,17.1663,28300.0
2012-11-05 11:30:00,21.3,21.32,21.09,21.16,37100.0,17.1663,17.1824,16.997,17.0534,37100.0
2012-11-05 12:00:00,21.16,21.16,20.66,20.71,39400.0,17.0534,17.0534,16.6505,16.6908,39400.0
2012-11-05 12:30:00,20.71,20.75,20.53,20.57,42300.0,16.6908,16.723,16.5457,16.5779,42300.0
2012-11-05 13:00:00,20.59,21.05,20.59,20.9,28500.0,16.5941,16.9648,16.5941,16.8439,28500.0
2012-11-05 13:30:00,20.92,21.07,20.71,20.93,27600.0,16.86,16.9809,16.6908,16.8681,27600.0
2012-11-05 14:00:00,20.93,21.12,20.86,21.07,21600.0,16.8681,17.0212,16.8117,16.9809,21600.0
2012-11-05 14:30:00,21.02,21.05,20.93,21.0,19100.0,16.9406,16.9648,16.8681,16.9245,19100.0
2012-11-05 15:00:00,21.04,21.26,21.03,21.14,26600.0,16.9567,17.134,16.9487,17.0373,26600.0
2012-11-05 15:30:00,21.14,21.33,21.01,21.13,58500.0,17.0373,17.1904,16.9325,17.0293,58500.0
2012-11-06 09:30:00,21.5,21.59,21.16,21.24,31400.0,17.3274,17.4,17.0534,17.1179,31400.0
2012-11-06 10:00:00,21.23,21.44,21.23,21.4,22100.0,17.1098,17.2791,17.1098,17.2469,22100.0
2012-11-06 10:30:00,21.35,21.35,20.77,21.29,62300.0,17.2066,17.2066,16.7391,17.1582,62300.0
2012-11-06 11:00:00,21.3,21.4,21.22,21.31,7900.0,17.1663,17.2469,17.1018,17.1743,7900.0
2012-11-06 11:30:00,21.35,21.41,21.26,21.32,6000.0,17.2066,17.2549,17.134,17.1824,6000.0
2012-11-06 12:00:00,21.35,21.4,21.22,21.23,5700.0,17.2066,17.2469,17.1018,17.1098,5700.0
2012-11-06 12:30:00,21.23,21.32,21.02,21.14,16500.0,17.1098,17.1824,16.9406,17.0373,16500.0
2012-11-06 13:00:00,21.08,21.34,21.08,21.23,13400.0,16.989,17.1985,16.989,17.1098,13400.0
2012-11-06 13:30:00,21.23,21.38,21.08,21.35,18300.0,17.1098,17.2307,16.989,17.2066,18300.0
2012-11-06 14:00:00,21.3,21.4,21.04,21.4,185500.0,17.1663,17.2469,16.9567,17.2469,185500.0
2012-11-06 14:30:00,21.37,21.46,21.29,21.38,26600.0,17.2227,17.2952,17.1582,17.2307,26600.0
2012-11-06 15:00:00,21.37,21.44,21.22,21.26,171900.0,17.2227,17.2791,17.1018,17.134,171900.0
2012-11-06 15:30:00,21.25,21.3,21.18,21.3,164900.0,17.126,17.1663,17.0696,17.1663,164900.0
2012-11-07 09:30:00,21.01,21.31,20.71,21.14,28100.0,16.9325,17.1743,16.6908,17.0373,28100.0
2012-11-07 10:00:00,21.1,21.19,20.96,21.14,27600.0,17.0051,17.0776,16.8922,17.0373,27600.0
2012-11-07 10:30:00,21.14,21.22,21.0,21.09,21000.0,17.0373,17.1018,16.9245,16.997,21000.0
2012-11-07 11:00:00,21.05,21.1,20.93,20.95,16300.0,16.9648,17.0051,16.8681,16.8842,16300.0
2012-11-07 11:30:00,20.94,21.0,20.84,20.97,10900.0,16.8761,16.9245,16.7955,16.9003,10900.0
2012-11-07 12:00:00,20.98,21.0,20.86,20.86,12400.0,16.9084,16.9245,16.8117,16.8117,12400.0
2012-11-07 12:30:00,20.9,21.06,20.9,21.02,9300.0,16.8439,16.9728,16.8439,16.9406,9300.0
2012-11-07 13:00:00,21.05,21.08,20.97,21.02,9400.0,16.9648,16.989,16.9003,16.9406,9400.0
2012-11-07 13:30:00,21.01,21.07,20.98,21.0,7800.0,16.9325,16.9809,16.9084,16.9245,7800.0
2012-11-07 14:00:00,21.0,21.07,20.97,21.0,9900.0,16.9245,16.9809,16.9003,16.9245,9900.0
2012-11-07 14:30:00,20.99,21.09,20.91,21.07,12800.0,16.9164,16.997,16.852,16.9809,12800.0
2012-11-07 15:00:00,21.09,21.13,21.01,21.12,18400.0,16.997,17.0293,16.9325,17.0212,18400.0
2012-11-07 15:30:00,21.13,21.13,21.06,21.11,33300.0,17.0293,17.0293,16.9728,17.0131,33300.0
2012-11-08 09:30:00,21.16,21.33,21.16,21.22,16000.0,17.0534,17.1904,17.0534,17.1018,16000.0
2012-11-08 10:00:00,21.26,21.32,21.12,21.15,16700.0,17.134,17.1824,17.0212,17.0454,16700.0
2012-11-08 10:30:00,21.11,21.2,21.05,21.05,14000.0,17.0131,17.0857,16.9648,16.9648,14000.0
2012-11-08 11:00:00,21.09,21.11,21.05,21.05,5100.0,16.997,17.0131,16.9648,16.9648,5100.0
2012-11-08 11:30:00,21.05,21.08,21.02,21.05,10000.0,16.9648,16.989,16.9406,16.9648,10000.0
2012-11-08 12:00:00,21.04,21.15,21.01,21.1,4100.0,16.9567,17.0454,16.9325,17.0051,4100.0
2012-11-08 12:30:00,21.15,21.15,20.97,21.01,9700.0,17.0454,17.0454,16.9003,16.9325,9700.0
2012-11-08 13:00:00,21.01,21.13,20.96,21.02,7500.0,16.9325,17.0293,16.8922,16.9406,7500.0
2012-11-08 13:30:00,21.09,21.12,21.01,21.09,4000.0,16.997,17.0212,16.9325,16.997,4000.0
2012-11-08 14:00:00,21.07,21.27,21.07,21.22,36400.0,16.9809,17.1421,16.9809,17.1018,36400.0
2012-11-08 14:30:00,21.21,21.34,21.18,21.29,18500.0,17.0937,17.1985,17.0696,17.1582,18500.0
2012-11-08 15:00:00,21.29,21.37,21.25,21.25,58400.0,17.1582,17.2227,17.126,17.126,58400.0
2012-11-08 15:30:00,21.25,21.42,21.15,21.39,141600.0,17.126,17.263,17.0454,17.2388,141600.0
2012-11-09 09:30:00,21.35,21.69,21.1,21.1,26900.0,17.2066,17.4806,17.0051,17.0051,26900.0
2012-11-09 10:00:00,21.25,21.65,21.25,21.52,30200.0,17.126,17.4483,17.126,17.3436,30200.0
2012-11-09 10:30:00,21.52,21.63,21.42,21.62,11200.0,17.3436,17.4322,17.263,17.4242,11200.0
2012-11-09 11:00:00,21.55,21.7,21.55,21.59,18400.0,17.3677,17.4886,17.3677,17.4,18400.0
2012-11-09 11:30:00,21.54,21.64,21.52,21.52,10600.0,17.3597,17.4403,17.3436,17.3436,10600.0
2012-11-09 12:00:00,21.53,21.7,21.53,21.61,13700.0,17.3516,17.4886,17.3516,17.4161,13700.0
2012-11-09 12:30:00,21.65,21.7,21.52,21.63,13700.0,17.4483,17.4886,17.3436,17.4322,13700.0
2012-11-09 13:00:00,21.58,21.65,21.54,21.62,6100.0,17.3919,17.4483,17.3597,17.4242,6100.0
2012-11-09 13:30:00,21.61,21.66,21.55,21.6,18900.0,17.4161,17.4564,17.3677,17.408,18900.0
2012-11-09 14:00:00,21.65,21.66,21.55,21.64,12300.0,17.4483,17.4564,17.3677,17.4403,12300.0
2012-11-09 14:30:00,21.6,21.64,21.42,21.46,20300.0,17.408,17.4403,17.263,17.2952,20300.0
2012-11-09 15:00:00,21.46,21.58,21.46,21.52,9500.0,17.2952,17.3919,17.2952,17.3436,9500.0
2012-11-09 15:30:00,21.52,21.59,21.44,21.5,29400.0,17.3436,17.4,17.2791,17.3274,29400.0
2012-11-12 09:30:00,21.74,21.74,21.46,21.51,45500.0,17.5209,17.5209,17.2952,17.3355,45500.0
2012-11-12 10:00:00,21.55,21.65,21.52,21.64,27400.0,17.3677,17.4483,17.3436,17.4403,27400.0
2012-11-12 10:30:00,21.62,21.74,21.52,21.57,21600.0,17.4242,17.5209,17.3436,17.3839,21600.0
2012-11-12 11:00:00,21.56,21.64,21.53,21.55,20800.0,17.3758,17.4403,17.3516,17.3677,20800.0
2012-11-12 11:30:00,21.54,21.57,21.24,21.43,41200.0,17.3597,17.3839,17.1179,17.271,41200.0
2012-11-12 12:00:00,21.47,21.67,21.39,21.54,14500.0,17.3033,17.4645,17.2388,17.3597,14500.0
2012-11-12 12:30:00,21.52,21.76,21.48,21.59,11200.0,17.3436,17.537,17.3113,17.4,11200.0
2012-11-12 13:00:00,21.6,21.61,21.53,21.56,12400.0,17.408,17.4161,17.3516,17.3758,12400.0
2012-11-12 13:30:00,21.58,21.62,21.49,21.54,14500.0,17.3919,17.4242,17.3194,17.3597,14500.0
2012-11-12 14:00:00,21.53,21.61,21.52,21.57,12100.0,17.3516,17.4161,17.3436,17.3839,12100.0
2012-11-12 14:30:00,21.59,21.68,21.52,21.59,17400.0,17.4,17.4725,17.3436,17.4,17400.0
2012-11-12 15:00:00,21.58,21.58,21.49,21.55,17200.0,17.3919,17.3919,17.3194,17.3677,17200.0
2012-11-12 15:30:00,21.53,21.89,21.47,21.54,48800.0,17.3516,17.6418,17.3033,17.3597,48800.0
2012-11-13 09:30:00,22.0,22.0,21.54,21.57,43700.0,17.7304,17.7304,17.3597,17.3839,43700.0
2012-11-13 10:00:00,21.57,21.57,21.43,21.43,44500.0,17.3839,17.3839,17.271,17.271,44500.0
2012-11-13 10:30:00,21.43,21.64,21.37,21.48,157200.0,17.271,17.4403,17.2227,17.3113,157200.0
2012-11-13 11:00:00,21.48,21.58,21.47,21.52,11800.0,17.3113,17.3919,17.3033,17.3436,11800.0
2012-11-13 11:30:00,21.47,21.58,21.41,21.48,112900.0,17.3033,17.3919,17.2549,17.3113,112900.0
2012-11-13 12:00:00,21.53,21.55,21.37,21.42,13000.0,17.3516,17.3677,17.2227,17.263,13000.0
2012-11-13 12:30:00,21.43,21.45,21.24,21.39,14000.0,17.271,17.2872,17.1179,17.2388,14000.0
2012-11-13 13:00:00,21.38,21.48,21.34,21.4,14100.0,17.2307,17.3113,17.1985,17.2469,14100.0
2012-11-13 13:30:00,21.4,21.55,21.4,21.48,9300.0,17.2469,17.3677,17.2469,17.3113,9300.0
2012-11-13 14:00:00,21.49,21.52,21.42,21.45,14900.0,17.3194,17.3436,17.263,17.2872,14900.0
2012-11-13 14:30:00,21.46,21.46,21.34,21.41,12100.0,17.2952,17.2952,17.1985,17.2549,12100.0
2012-11-13 15:00:00,21.42,21.54,21.35,21.52,32700.0,17.263,17.3597,17.2066,17.3436,32700.0
2012-11-13 15:30:00,21.51,21.58,21.46,21.57,23600.0,17.3355,17.3919,17.2952,17.3839,23600.0
2012-11-14 09:30:00,21.55,21.6,21.34,21.45,16500.0,17.4162,17.4566,17.2465,17.3354,16500.0
2012-11-14 10:00:00,21.46,21.73,21.36,21.47,56600.0,17.3434,17.5616,17.2626,17.3515,56600.0
2012-11-14 10:30:00,21.46,21.49,21.37,21.45,8400.0,17.3434,17.3677,17.2707,17.3354,8400.0
2012-11-14 11:00:00,21.48,21.57,21.44,21.54,15900.0,17.3596,17.4323,17.3273,17.4081,15900.0
2012-11-14 11:30:00,21.54,21.54,21.45,21.51,3700.0,17.4081,17.4081,17.3354,17.3838,3700.0
2012-11-14 12:00:00,21.5,21.56,21.41,21.55,4800.0,17.3758,17.4242,17.303,17.4162,4800.0
2012-11-14 12:30:00,21.54,21.57,21.49,21.49,4000.0,17.4081,17.4323,17.3677,17.3677,4000.0
2012-11-14 13:00:00,21.49,21.52,21.42,21.47,4900.0,17.3677,17.3919,17.3111,17.3515,4900.0
2012-11-14 13:30:00,21.49,21.5,21.42,21.43,7900.0,17.3677,17.3758,17.3111,17.3192,7900.0
2012-11-14 14:00:00,21.47,21.63,21.45,21.6,36300.0,17.3515,17.4808,17.3354,17.4566,36300.0
2012-11-14 14:30:00,21.64,21.64,21.55,21.56,8800.0,17.4889,17.4889,17.4162,17.4242,8800.0
2012-11-14 15:00:00,21.56,21.62,21.46,21.48,18800.0,17.4242,17.4727,17.3434,17.3596,18800.0
2012-11-14 15:30:00,21.48,21.52,21.42,21.5,53600.0,17.3596,17.3919,17.3111,17.3758,53600.0
2012-11-15 09:30:00,21.79,21.98,20.86,20.9,58700.0,17.6101,17.7637,16.8585,16.8909,58700.0
2012-11-15 10:00:00,20.95,21.24,20.94,21.09,34900.0,16.9313,17.1656,16.9232,17.0444,34900.0
2012-11-15 10:30:00,21.08,21.24,21.05,21.23,30300.0,17.0363,17.1656,17.0121,17.1576,30300.0
2012-11-15 11:00:00,21.22,21.23,20.94,20.96,25700.0,17.1495,17.1576,16.9232,16.9393,25700.0
2012-11-15 11:30:00,20.97,21.03,20.61,20.68,22100.0,16.9474,16.9959,16.6565,16.7131,22100.0
2012-11-15 12:00:00,20.65,20.68,20.33,20.46,21700.0,16.6888,16.7131,16.4302,16.5353,21700.0
2012-11-15 12:30:00,20.46,20.75,20.46,20.73,14600.0,16.5353,16.7696,16.5353,16.7535,14600.0
2012-11-15 13:00:00,20.72,20.84,20.61,20.83,14800.0,16.7454,16.8424,16.6565,16.8343,14800.0
2012-11-15 13:30:00,20.81,21.09,20.79,21.09,21300.0,16.8181,17.0444,16.802,17.0444,21300.0
2012-11-15 14:00:00,21.05,21.15,20.75,20.9,63700.0,17.0121,17.0929,16.7696,16.8909,63700.0
2012-11-15 14:30:00,20.89,20.98,20.84,20.9,20500.0,16.8828,16.9555,16.8424,16.8909,20500.0
2012-11-15 15:00:00,20.9,20.98,20.77,20.77,32800.0,16.8909,16.9555,16.7858,16.7858,32800.0
2012-11-15 15:30:00,20.77,20.84,20.77,20.8,61900.0,16.7858,16.8424,16.7858,16.81,61900.0
2012-11-16 09:30:00,20.8,20.94,20.66,20.67,23300.0,16.81,16.9232,16.6969,16.705,23300.0
2012-11-16 10:00:00,20.69,20.69,20.42,20.45,33800.0,16.7211,16.7211,16.5029,16.5272,33800.0
2012-11-16 10:30:00,20.49,20.54,20.43,20.46,37700.0,16.5595,16.5999,16.511,16.5353,37700.0
2012-11-16 11:00:00,20.5,20.56,20.42,20.55,50600.0,16.5676,16.6161,16.5029,16.608,50600.0
2012-11-16 11:30:00,20.56,20.74,20.45,20.74,46500.0,16.6161,16.7615,16.5272,16.7615,46500.0
2012-11-16 12:00:00,20.81,20.99,20.71,20.99,11500.0,16.8181,16.9636,16.7373,16.9636,11500.0
2012-11-16 12:30:00,20.95,21.1,20.95,21.08,63600.0,16.9313,17.0525,16.9313,17.0363,63600.0
2012-11-16 13:00:00,21.07,21.09,20.83,20.93,23800.0,17.0282,17.0444,16.8343,16.9151,23800.0
2012-11-16 13:30:00,20.93,21.09,20.83,20.95,130600.0,16.9151,17.0444,16.8343,16.9313,130600.0
2012-11-16 14:00:00,20.91,20.96,20.81,20.85,44300.0,16.8989,16.9393,16.8181,16.8504,44300.0
2012-11-16 14:30:00,20.85,21.0,20.76,20.95,76800.0,16.8504,16.9717,16.7777,16.9313,76800.0
2012-11-16 15:00:00,20.89,21.05,20.89,21.01,22300.0,16.8828,17.0121,16.8828,16.9798,22300.0
2012-11-16 15:30:00,21.0,21.05,20.96,21.0,113200.0,16.9717,17.0121,16.9393,16.9717,113200.0
2012-11-19 09:30:00,21.2,21.49,21.04,21.09,31500.0,17.1333,17.3677,17.004,17.0444,31500.0
2012-11-19 10:00:00,21.09,21.1,20.76,20.76,40300.0,17.0444,17.0525,16.7777,16.7777,40300.0
2012-11-19 10:30:00,20.76,20.8,20.49,20.54,24600.0,16.7777,16.81,16.5595,16.5999,24600.0
2012-11-19 11:00:00,20.54,20.56,20.19,20.41,68700.0,16.5999,16.6161,16.317,16.4948,68700.0
2012-11-19 11:30:00,20.4,20.54,20.38,20.45,32200.0,16.4868,16.5999,16.4706,16.5272,32200.0
2012-11-19 12:00:00,20.47,20.7,20.39,20.58,44800.0,16.5433,16.7292,16.4787,16.6322,44800.0
2012-11-19 12:30:00,20.62,20.69,20.46,20.5,15400.0,16.6646,16.7211,16.5353,16.5676,15400.0
2012-11-19 13:00:00,20.52,20.7,20.44,20.62,22400.0,16.5837,16.7292,16.5191,16.6646,22400.0
2012-11-19 13:30:00,20.65,20.94,20.64,20.94,10300.0,16.6888,16.9232,16.6807,16.9232,10300.0
2012-11-19 14:00:00,20.88,20.98,20.59,20.79,21000.0,16.8747,16.9555,16.6403,16.802,21000.0
2012-11-19 14:30:00,20.85,20.97,20.79,20.96,11500.0,16.8504,16.9474,16.802,16.9393,11500.0
2012-11-19 15:00:00,20.95,21.04,20.81,20.93,21700.0,16.9313,17.004,16.8181,16.9151,21700.0
2012-11-19 15:30:00,20.9,20.96,20.67,20.8,68600.0,16.8909,16.9393,16.705,16.81,68600.0
2012-11-20 09:30:00,20.61,20.86,20.58,20.58,24800.0,16.6565,16.8585,16.6322,16.6322,24800.0
2012-11-20 10:00:00,20.57,20.57,20.17,20.18,41700.0,16.6242,16.6242,16.3009,16.309,41700.0
2012-11-20 10:30:00,20.17,20.42,19.84,20.12,33300.0,16.3009,16.5029,16.0342,16.2605,33300.0
2012-11-20 11:00:00,20.17,20.51,20.03,20.4,49000.0,16.3009,16.5757,16.1877,16.4868,49000.0
2012-11-20 11:30:00,20.4,20.59,20.32,20.51,55600.0,16.4868,16.6403,16.4221,16.5757,55600.0
2012-11-20 12:00:00,20.53,20.62,20.46,20.52,35700.0,16.5918,16.6646,16.5353,16.5837,35700.0
2012-11-20 12:30:00,20.51,20.6,20.5,20.53,11700.0,16.5757,16.6484,16.5676,16.5918,11700.0
2012-11-20 13:00:00,20.51,20.68,20.51,20.59,10000.0,16.5757,16.7131,16.5757,16.6403,10000.0
2012-11-20 13:30:00,20.61,20.72,20.51,20.68,35300.0,16.6565,16.7454,16.5757,16.7131,35300.0
2012-11-20 14:00:00,20.68,20.74,20.5,20.71,32800.0,16.7131,16.7615,16.5676,16.7373,32800.0
2012-11-20 14:30:00,20.71,20.73,20.56,20.63,20500.0,16.7373,16.7535,16.6161,16.6726,20500.0
2012-11-20 15:00:00,20.64,20.73,20.59,20.64,31000.0,16.6807,16.7535,16.6403,16.6807,31000.0
2012-11-20 15:30:00,20.62,20.7,20.56,20.63,68300.0,16.6646,16.7292,16.6161,16.6726,68300.0
2012-11-21 09:30:00,20.62,20.8,20.54,20.64,16500.0,16.6646,16.81,16.5999,16.6807,16500.0
2012-11-21 10:00:00,20.66,20.69,20.51,20.55,30500.0,16.6969,16.7211,16.5757,16.608,30500.0
2012-11-21 10:30:00,20.55,20.65,20.5,20.56,35700.0,16.608,16.6888,16.5676,16.6161,35700.0
2012-11-21 11:00:00,20.57,20.8,20.55,20.68,49400.0,16.6242,16.81,16.608,16.7131,49400.0
2012-11-21 11:30:00,20.74,20.74,20.55,20.7,16400.0,16.7615,16.7615,16.608,16.7292,16400.0
2012-11-21 12:00:00,20.7,20.83,20.7,20.79,61800.0,16.7292,16.8343,16.7292,16.802,61800.0
2012-11-21 12:30:00,20.82,20.95,20.79,20.95,12900.0,16.8262,16.9313,16.802,16.9313,12900.0
2012-11-21 13:00:00,20.93,20.98,20.88,20.92,12700.0,16.9151,16.9555,16.8747,16.907,12700.0
2012-11-21 13:30:00,20.93,21.0,20.91,20.95,316300.0,16.9151,16.9717,16.8989,16.9313,316300.0
2012-11-21 14:00:00,20.98,21.44,20.98,21.31,30700.0,16.9555,17.3273,16.9555,17.2222,30700.0
2012-11-21 14:30:00,21.28,21.34,20.98,21.05,23400.0,17.198,17.2465,16.9555,17.0121,23400.0
2012-11-21 15:00:00,21.09,21.09,20.97,21.02,47400.0,17.0444,17.0444,16.9474,16.9878,47400.0
2012-11-21 15:30:00,21.02,21.06,20.98,21.02,50900.0,16.9878,17.0202,16.9555,16.9878,50900.0
2012-11-23 09:30:00,21.01,21.3,20.9,20.95,12300.0,16.9798,17.2141,16.8909,16.9313,12300.0
2012-11-23 10:00:00,20.98,21.1,20.97,21.02,16100.0,16.9555,17.0525,16.9474,16.9878,16100.0
2012-11-23 10:30:00,21.01,21.02,20.94,21.01,14100.0,16.9798,16.9878,16.9232,16.9798,14100.0
2012-11-23 11:00:00,20.99,21.02,20.99,21.0,11900.0,16.9636,16.9878,16.9636,16.9717,11900.0
2012-11-23 11:30:00,21.0,21.04,20.99,21.0,10500.0,16.9717,17.004,16.9636,16.9717,10500.0
2012-11-23 12:00:00,21.0,21.03,20.99,21.01,11700.0,16.9717,16.9959,16.9636,16.9798,11700.0
2012-11-23 12:30:00,21.0,21.02,20.98,21.02,30300.0,16.9717,16.9878,16.9555,16.9878,30300.0
2012-11-26 09:30:00,20.83,21.27,20.7,20.96,13000.0,16.8343,17.1899,16.7292,16.9393,13000.0
2012-11-26 10:00:00,20.97,21.0,20.85,20.89,12900.0,16.9474,16.9717,16.8504,16.8828,12900.0
2012-11-26 10:30:00,20.91,21.02,20.85,20.87,23100.0,16.8989,16.9878,16.8504,16.8666,23100.0
2012-11-26 11:00:00,20.9,20.96,20.55,20.64,38100.0,16.8909,16.9393,16.608,16.6807,38100.0
2012-11-26 11:30:00,20.64,20.81,20.55,20.81,12500.0,16.6807,16.8181,16.608,16.8181,12500.0
2012-11-26 12:00:00,20.88,20.88,20.65,20.7,20400.0,16.8747,16.8747,16.6888,16.7292,20400.0
2012-11-26 12:30:00,20.68,20.84,20.64,20.67,18700.0,16.7131,16.8424,16.6807,16.705,18700.0
2012-11-26 13:00:00,20.68,20.77,20.5,20.61,28800.0,16.7131,16.7858,16.5676,16.6565,28800.0
2012-11-26 13:30:00,20.58,20.66,20.49,20.51,23000.0,16.6322,16.6969,16.5595,16.5757,23000.0
2012-11-26 14:00:00,20.54,20.73,20.51,20.73,15400.0,16.5999,16.7535,16.5757,16.7535,15400.0
2012-11-26 14:30:00,20.67,20.75,20.51,20.75,23800.0,16.705,16.7696,16.5757,16.7696,23800.0
2012-11-26 15:00:00,20.72,20.8,20.61,20.79,25000.0,16.7454,16.81,16.6565,16.802,25000.0
2012-11-26 15:30:00,20.79,21.01,20.74,20.74,95700.0,16.802,16.9798,16.7615,16.7615,95700.0
2012-11-27 09:30:00,20.6,20.67,20.16,20.62,54600.0,16.6484,16.705,16.2928,16.6646,54600.0
2012-11-27 10:00:00,20.62,20.94,20.51,20.73,23700.0,16.6646,16.9232,16.5757,16.7535,23700.0
2012-11-27 10:30:00,20.72,20.73,20.61,20.67,7400.0,16.7454,16.7535,16.6565,16.705,7400.0
2012-11-27 11:00:00,20.74,20.96,20.65,20.71,72800.0,16.7615,16.9393,16.6888,16.7373,72800.0
2012-11-27 11:30:00,20.72,20.77,20.61,20.65,12600.0,16.7454,16.7858,16.6565,16.6888,12600.0
2012-11-27 12:00:00,20.69,20.79,20.66,20.7,5300.0,16.7211,16.802,16.6969,16.7292,5300.0
2012-11-27 12:30:00,20.75,20.81,20.68,20.72,28500.0,16.7696,16.8181,16.7131,16.7454,28500.0
2012-11-27 13:00:00,20.7,20.82,20.7,20.71,12600.0,16.7292,16.8262,16.7292,16.7373,12600.0
2012-11-27 13:30:00,20.74,20.84,20.69,20.79,10700.0,16.7615,16.8424,16.7211,16.802,10700.0
2012-11-27 14:00:00,20.78,20.84,20.63,20.64,16500.0,16.7939,16.8424,16.6726,16.6807,16500.0
2012-11-27 14:30:00,20.64,20.75,20.63,20.68,18700.0,16.6807,16.7696,16.6726,16.7131,18700.0
2012-11-27 15:00:00,20.69,20.71,20.5,20.53,30200.0,16.7211,16.7373,16.5676,16.5918,30200.0
2012-11-27 15:30:00,20.53,20.59,20.5,20.54,107300.0,16.5918,16.6403,16.5676,16.5999,107300.0
2012-11-28 09:30:00,20.37,20.79,20.37,20.67,63200.0,16.4625,16.802,16.4625,16.705,63200.0
2012-11-28 10:00:00,20.69,20.75,20.6,20.66,15200.0,16.7211,16.7696,16.6484,16.6969,15200.0
2012-11-28 10:30:00,20.7,20.82,20.67,20.69,42000.0,16.7292,16.8262,16.705,16.7211,42000.0
2012-11-28 11:00:00,20.69,20.72,20.55,20.6,10900.0,16.7211,16.7454,16.608,16.6484,10900.0
2012-11-28 11:30:00,20.57,20.79,20.53,20.79,6600.0,16.6242,16.802,16.5918,16.802,6600.0
2012-11-28 12:00:00,20.76,20.99,20.73,20.86,16100.0,16.7777,16.9636,16.7535,16.8585,16100.0
2012-11-28 12:30:00,20.87,20.92,20.82,20.82,8700.0,16.8666,16.907,16.8262,16.8262,8700.0
2012-11-28 13:00:00,20.88,20.94,20.8,20.94,9900.0,16.8747,16.9232,16.81,16.9232,9900.0
2012-11-28 13:30:00,20.94,20.98,20.76,20.88,17600.0,16.9232,16.9555,16.7777,16.8747,17600.0
2012-11-28 14:00:00,20.89,20.95,20.77,20.8,15800.0,16.8828,16.9313,16.7858,16.81,15800.0
2012-11-28 14:30:00,20.84,21.0,20.8,20.98,27600.0,16.8424,16.9717,16.81,16.9555,27600.0
2012-11-28 15:00:00,20.98,21.01,20.93,20.93,18600.0,16.9555,16.9798,16.9151,16.9151,18600.0
2012-11-28 15:30:00,20.96,20.99,20.85,20.87,67500.0,16.9393,16.9636,16.8504,16.8666,67500.0
2012-11-29 09:30:00,21.0,21.0,20.68,20.88,37500.0,16.9717,16.9717,16.7131,16.8747,37500.0
2012-11-29 10:00:00,20.91,21.18,20.84,21.14,20400.0,16.8989,17.1171,16.8424,17.0848,20400.0
2012-11-29 10:30:00,21.15,21.21,20.88,21.11,26500.0,17.0929,17.1414,16.8747,17.0606,26500.0
2012-11-29 11:00:00,21.1,21.1,20.81,20.88,27300.0,17.0525,17.0525,16.8181,16.8747,27300.0
2012-11-29 11:30:00,20.93,20.98,20.76,20.8,55400.0,16.9151,16.9555,16.7777,16.81,55400.0
2012-11-29 12:00:00,20.84,21.18,20.77,20.99,35800.0,16.8424,17.1171,16.7858,16.9636,35800.0
2012-11-29 12:30:00,21.0,21.0,20.86,20.96,21800.0,16.9717,16.9717,16.8585,16.9393,21800.0
2012-11-29 13:00:00,20.96,20.98,20.94,20.96,9600.0,16.9393,16.9555,16.9232,16.9393,9600.0
2012-11-29 13:30:00,20.97,21.02,20.94,20.98,16700.0,16.9474,16.9878,16.9232,16.9555,16700.0
2012-11-29 14:00:00,20.95,21.0,20.94,20.95,24700.0,16.9313,16.9717,16.9232,16.9313,24700.0
2012-11-29 14:30:00,20.97,21.0,20.91,20.95,18100.0,16.9474,16.9717,16.8989,16.9313,18100.0
2012-11-29 15:00:00,20.95,21.0,20.93,20.98,23100.0,16.9313,16.9717,16.9151,16.9555,23100.0
2012-11-29 15:30:00,20.97,21.0,20.93,20.95,91300.0,16.9474,16.9717,16.9151,16.9313,91300.0
2012-11-30 09:30:00,21.0,21.61,20.87,21.36,138900.0,16.9717,17.4647,16.8666,17.2626,138900.0
2012-11-30 10:00:00,21.33,21.4,21.19,21.24,74400.0,17.2384,17.2949,17.1252,17.1656,74400.0
2012-11-30 10:30:00,21.25,21.36,21.15,21.27,86900.0,17.1737,17.2626,17.0929,17.1899,86900.0
2012-11-30 11:00:00,21.25,21.32,21.16,21.18,21700.0,17.1737,17.2303,17.101,17.1171,21700.0
2012-11-30 11:30:00,21.17,21.24,21.14,21.2,18700.0,17.1091,17.1656,17.0848,17.1333,18700.0
2012-11-30 12:00:00,21.24,21.34,21.16,21.24,25100.0,17.1656,17.2465,17.101,17.1656,25100.0
2012-11-30 12:30:00,21.29,21.29,21.18,21.19,10700.0,17.206,17.206,17.1171,17.1252,10700.0
2012-11-30 13:00:00,21.21,21.28,21.17,21.27,21800.0,17.1414,17.198,17.1091,17.1899,21800.0
2012-11-30 13:30:00,21.27,21.28,20.98,21.08,38400.0,17.1899,17.198,16.9555,17.0363,38400.0
2012-11-30 14:00:00,21.08,21.23,21.04,21.13,26700.0,17.0363,17.1576,17.004,17.0767,26700.0
2012-11-30 14:30:00,21.12,21.25,21.08,21.14,41900.0,17.0687,17.1737,17.0363,17.0848,41900.0
2012-11-30 15:00:00,21.14,21.22,21.09,21.16,48300.0,17.0848,17.1495,17.0444,17.101,48300.0
2012-11-30 15:30:00,21.15,21.16,20.69,20.88,205600.0,17.0929,17.101,16.7211,16.8747,205600.0
2012-12-03 09:30:00,20.72,20.73,20.47,20.68,38700.0,16.7454,16.7535,16.5433,16.7131,38700.0
2012-12-03 10:00:00,20.7,20.74,20.45,20.54,34400.0,16.7292,16.7615,16.5272,16.5999,34400.0
2012-12-03 10:30:00,20.54,20.54,20.08,20.31,49500.0,16.5999,16.5999,16.2282,16.414,49500.0
2012-12-03 11:00:00,20.3,20.56,20.28,20.45,25900.0,16.4059,16.6161,16.3898,16.5272,25900.0
2012-12-03 11:30:00,20.46,20.62,20.45,20.57,13700.0,16.5353,16.6646,16.5272,16.6242,13700.0
2012-12-03 12:00:00,20.56,20.57,20.45,20.52,20400.0,16.6161,16.6242,16.5272,16.5837,20400.0
2012-12-03 12:30:00,20.5,20.51,20.3,20.46,19000.0,16.5676,16.5757,16.4059,16.5353,19000.0
2012-12-03 13:00:00,20.5,20.51,20.36,20.47,17900.0,16.5676,16.5757,16.4544,16.5433,17900.0
2012-12-03 13:30:00,20.5,20.56,20.3,20.45,32600.0,16.5676,16.6161,16.4059,16.5272,32600.0
2012-12-03 14:00:00,20.45,20.51,20.38,20.5,22100.0,16.5272,16.5757,16.4706,16.5676,22100.0
2012-12-03 14:30:00,20.48,20.53,20.42,20.48,14400.0,16.5514,16.5918,16.5029,16.5514,14400.0
2012-12-03 15:00:00,20.5,20.52,20.32,20.32,26300.0,16.5676,16.5837,16.4221,16.4221,26300.0
2012-12-03 15:30:00,20.33,20.4,20.21,20.29,79500.0,16.4302,16.4868,16.3332,16.3979,79500.0
2012-12-04 09:30:00,20.34,20.51,20.17,20.23,17600.0,16.4383,16.5757,16.3009,16.3494,17600.0
2012-12-04 10:00:00,20.23,20.38,20.2,20.23,18600.0,16.3494,16.4706,16.3251,16.3494,18600.0
2012-12-04 10:30:00,20.23,20.35,20.22,20.3,8200.0,16.3494,16.4464,16.3413,16.4059,8200.0
2012-12-04 11:00:00,20.28,20.28,19.98,20.03,16400.0,16.3898,16.3898,16.1473,16.1877,16400.0
2012-12-04 11:30:00,20.04,20.13,20.0,20.11,9600.0,16.1958,16.2686,16.1635,16.2524,9600.0
2012-12-04 12:00:00,20.07,20.32,20.04,20.14,55100.0,16.2201,16.4221,16.1958,16.2766,55100.0
2012-12-04 12:30:00,20.23,20.27,20.07,20.1,21400.0,16.3494,16.3817,16.2201,16.2443,21400.0
2012-12-04 13:00:00,20.09,20.14,19.95,20.04,24800.0,16.2362,16.2766,16.1231,16.1958,24800.0
2012-12-04 13:30:00,20.04,20.13,19.98,20.03,30300.0,16.1958,16.2686,16.1473,16.1877,30300.0
2012-12-04 14:00:00,20.01,20.16,20.01,20.06,17200.0,16.1716,16.2928,16.1716,16.212,17200.0
2012-12-04 14:30:00,20.03,20.21,20.01,20.07,37500.0,16.1877,16.3332,16.1716,16.2201,37500.0
2012-12-04 15:00:00,20.1,20.18,19.92,20.1,47200.0,16.2443,16.309,16.0988,16.2443,47200.0
2012-12-04 15:30:00,20.08,20.16,20.0,20.13,92200.0,16.2282,16.2928,16.1635,16.2686,92200.0
2012-12-05 09:30:00,20.14,20.49,19.99,20.08,11200.0,16.2766,16.5595,16.1554,16.2282,11200.0
2012-12-05 10:00:00,20.07,20.1,19.79,19.79,12500.0,16.2201,16.2443,15.9938,15.9938,12500.0
2012-12-05 10:30:00,19.78,19.81,19.45,19.46,27300.0,15.9857,16.0099,15.719,15.7271,27300.0
2012-12-05 11:00:00,19.41,19.48,19.2,19.48,69700.0,15.6867,15.7432,15.517,15.7432,69700.0
2012-12-05 11:30:00,19.41,19.64,19.4,19.56,22400.0,15.6867,15.8726,15.6786,15.8079,22400.0
2012-12-05 12:00:00,19.54,19.76,19.5,19.53,26900.0,15.7917,15.9695,15.7594,15.7837,26900.0
2012-12-05 12:30:00,19.54,19.6,19.37,19.39,16900.0,15.7917,15.8402,15.6543,15.6705,16900.0
2012-12-05 13:00:00,19.42,19.55,19.39,19.48,13000.0,15.6948,15.7998,15.6705,15.7432,13000.0
2012-12-05 13:30:00,19.49,19.53,19.35,19.5,65700.0,15.7513,15.7837,15.6382,15.7594,65700.0
2012-12-05 14:00:00,19.53,19.55,19.4,19.43,16100.0,15.7837,15.7998,15.6786,15.7028,16100.0
2012-12-05 14:30:00,19.42,19.46,19.26,19.33,35000.0,15.6948,15.7271,15.5654,15.622,35000.0
2012-12-05 15:00:00,19.29,19.51,19.26,19.46,118100.0,15.5897,15.7675,15.5654,15.7271,118100.0
2012-12-05 15:30:00,19.48,19.59,19.46,19.57,87500.0,15.7432,15.8321,15.7271,15.816,87500.0
2012-12-06 09:30:00,19.57,19.81,19.4,19.47,9900.0,15.816,16.0099,15.6786,15.7352,9900.0
2012-12-06 10:00:00,19.46,19.63,19.34,19.35,20500.0,15.7271,15.8645,15.6301,15.6382,20500.0
2012-12-06 10:30:00,19.35,19.46,19.33,19.4,9100.0,15.6382,15.7271,15.622,15.6786,9100.0
2012-12-06 11:00:00,19.41,19.49,19.28,19.38,22400.0,15.6867,15.7513,15.5816,15.6624,22400.0
2012-12-06 11:30:00,19.38,19.43,19.3,19.35,15200.0,15.6624,15.7028,15.5978,15.6382,15200.0
2012-12-06 12:00:00,19.34,19.5,19.33,19.36,11200.0,15.6301,15.7594,15.622,15.6463,11200.0
2012-12-06 12:30:00,19.39,19.54,19.27,19.31,28500.0,15.6705,15.7917,15.5735,15.6059,28500.0
2012-12-06 13:00:00,19.29,19.41,19.19,19.38,27700.0,15.5897,15.6867,15.5089,15.6624,27700.0
2012-12-06 13:30:00,19.35,19.48,19.33,19.44,5100.0,15.6382,15.7432,15.622,15.7109,5100.0
2012-12-06 14:00:00,19.45,19.52,19.44,19.5,25700.0,15.719,15.7756,15.7109,15.7594,25700.0
2012-12-06 14:30:00,19.49,19.55,19.43,19.47,53700.0,15.7513,15.7998,15.7028,15.7352,53700.0
2012-12-06 15:00:00,19.47,19.47,19.32,19.41,19300.0,15.7352,15.7352,15.6139,15.6867,19300.0
2012-12-06 15:30:00,19.41,19.56,19.41,19.53,32700.0,15.6867,15.8079,15.6867,15.7837,32700.0
2012-12-07 09:30:00,19.34,19.34,19.01,19.23,28700.0,15.6301,15.6301,15.3634,15.5412,28700.0
2012-12-07 10:00:00,19.29,19.35,19.1,19.27,64200.0,15.5897,15.6382,15.4361,15.5735,64200.0
2012-12-07 10:30:00,19.3,19.44,19.18,19.21,35600.0,15.5978,15.7109,15.5008,15.525,35600.0
2012-12-07 11:00:00,19.28,19.41,19.23,19.25,76000.0,15.5816,15.6867,15.5412,15.5574,76000.0
2012-12-07 11:30:00,19.3,19.45,19.27,19.3,28700.0,15.5978,15.719,15.5735,15.5978,28700.0
2012-12-07 12:00:00,19.31,19.37,19.26,19.32,35600.0,15.6059,15.6543,15.5654,15.6139,35600.0
2012-12-07 12:30:00,19.32,19.38,19.3,19.35,4200.0,15.6139,15.6624,15.5978,15.6382,4200.0
2012-12-07 13:00:00,19.36,19.36,19.29,19.31,5400.0,15.6463,15.6463,15.5897,15.6059,5400.0
2012-12-07 13:30:00,19.31,19.33,19.26,19.26,16300.0,15.6059,15.622,15.5654,15.5654,16300.0
2012-12-07 14:00:00,19.3,19.36,19.3,19.33,7100.0,15.5978,15.6463,15.5978,15.622,7100.0
2012-12-07 14:30:00,19.34,19.42,19.28,19.31,26500.0,15.6301,15.6948,15.5816,15.6059,26500.0
2012-12-07 15:00:00,19.36,19.43,19.26,19.35,18000.0,15.6463,15.7028,15.5654,15.6382,18000.0
2012-12-07 15:30:00,19.33,19.43,19.33,19.39,46600.0,15.622,15.7028,15.622,15.6705,46600.0
2012-12-10 09:30:00,19.34,19.56,19.25,19.46,13400.0,15.6301,15.8079,15.5574,15.7271,13400.0
2012-12-10 10:00:00,19.41,19.49,19.26,19.32,20700.0,15.6867,15.7513,15.5654,15.6139,20700.0
2012-12-10 10:30:00,19.32,19.42,19.22,19.41,11000.0,15.6139,15.6948,15.5331,15.6867,11000.0
2012-12-10 11:00:00,19.42,19.51,19.3,19.35,15800.0,15.6948,15.7675,15.5978,15.6382,15800.0
2012-12-10 11:30:00,19.35,19.43,19.29,19.32,3500.0,15.6382,15.7028,15.5897,15.6139,3500.0
2012-12-10 12:00:00,19.35,19.41,19.33,19.4,5400.0,15.6382,15.6867,15.622,15.6786,5400.0
2012-12-10 12:30:00,19.43,19.44,19.36,19.38,7200.0,15.7028,15.7109,15.6463,15.6624,7200.0
2012-12-10 13:00:00,19.41,19.44,19.33,19.38,17900.0,15.6867,15.7109,15.622,15.6624,17900.0
2012-12-10 13:30:00,19.36,19.43,19.35,19.37,2700.0,15.6463,15.7028,15.6382,15.6543,2700.0
2012-12-10 14:00:00,19.41,19.42,19.33,19.33,25500.0,15.6867,15.6948,15.622,15.622,25500.0
2012-12-10 14:30:00,19.33,19.43,19.25,19.27,59200.0,15.622,15.7028,15.5574,15.5735,59200.0
2012-12-10 15:00:00,19.28,19.41,19.28,19.36,34200.0,15.5816,15.6867,15.5816,15.6463,34200.0
2012-12-10 15:30:00,19.37,19.45,19.25,19.26,80700.0,15.6543,15.719,15.5574,15.5654,80700.0
2012-12-11 09:30:00,19.3,19.48,19.15,19.25,96200.0,15.5978,15.7432,15.4765,15.5574,96200.0
2012-12-11 10:00:00,19.25,19.31,19.16,19.26,60100.0,15.5574,15.6059,15.4846,15.5654,60100.0
2012-12-11 10:30:00,19.28,19.35,19.22,19.3,11900.0,15.5816,15.6382,15.5331,15.5978,11900.0
2012-12-11 11:00:00,19.3,19.34,19.22,19.22,28500.0,15.5978,15.6301,15.5331,15.5331,28500.0
2012-12-11 11:30:00,19.26,19.5,19.1,19.4,150900.0,15.5654,15.7594,15.4361,15.6786,150900.0
2012-12-11 12:00:00,19.38,19.85,19.37,19.66,23000.0,15.6624,16.0423,15.6543,15.8887,23000.0
2012-12-11 12:30:00,19.65,19.83,19.65,19.72,8200.0,15.8806,16.0261,15.8806,15.9372,8200.0
2012-12-11 13:00:00,19.76,19.89,19.72,19.77,14100.0,15.9695,16.0746,15.9372,15.9776,14100.0
2012-12-11 13:30:00,19.73,20.0,19.63,19.95,48400.0,15.9453,16.1635,15.8645,16.1231,48400.0
2012-12-11 14:00:00,20.0,20.26,19.92,20.07,21500.0,16.1635,16.3736,16.0988,16.2201,21500.0
2012-12-11 14:30:00,20.07,20.11,19.93,19.99,19400.0,16.2201,16.2524,16.1069,16.1554,19400.0
2012-12-11 15:00:00,20.01,20.01,19.77,19.8,46700.0,16.1716,16.1716,15.9776,16.0019,46700.0
2012-12-11 15:30:00,19.8,19.87,19.72,19.82,80700.0,16.0019,16.0584,15.9372,16.018,80700.0
2012-12-12 09:30:00,19.94,20.22,19.8,19.9,16500.0,16.115,16.3413,16.0019,16.0827,16500.0
2012-12-12 10:00:00,19.98,20.02,19.77,19.82,6700.0,16.1473,16.1797,15.9776,16.018,6700.0
2012-12-12 10:30:00,19.77,19.97,19.68,19.8,17800.0,15.9776,16.1393,15.9049,16.0019,17800.0
2012-12-12 11:00:00,19.85,19.91,19.69,19.81,17900.0,16.0423,16.0908,15.913,16.0099,17900.0
2012-12-12 11:30:00,19.83,19.9,19.75,19.85,18900.0,16.0261,16.0827,15.9615,16.0423,18900.0
2012-12-12 12:00:00,19.85,19.9,19.77,19.78,21800.0,16.0423,16.0827,15.9776,15.9857,21800.0
2012-12-12 12:30:00,19.8,19.96,19.76,19.94,22600.0,16.0019,16.1312,15.9695,16.115,22600.0
2012-12-12 13:00:00,19.9,20.03,19.85,20.01,31600.0,16.0827,16.1877,16.0423,16.1716,31600.0
2012-12-12 13:30:00,20.0,20.14,20.0,20.07,29000.0,16.1635,16.2766,16.1635,16.2201,29000.0
2012-12-12 14:00:00,20.08,20.09,19.88,19.99,46100.0,16.2282,16.2362,16.0665,16.1554,46100.0
2012-12-12 14:30:00,20.0,20.01,19.86,20.0,31000.0,16.1635,16.1716,16.0504,16.1635,31000.0
2012-12-12 15:00:00,20.0,20.11,19.96,20.05,39500.0,16.1635,16.2524,16.1312,16.2039,39500.0
2012-12-12 15:30:00,20.08,20.08,19.95,19.99,41100.0,16.2282,16.2282,16.1231,16.1554,41100.0
2012-12-13 09:30:00,20.0,20.0,19.94,19.99,9300.0,16.1635,16.1635,16.115,16.1554,9300.0
2012-12-13 10:00:00,19.99,20.0,19.99,19.99,3600.0,16.1554,16.1635,16.1554,16.1554,3600.0
2012-12-13 10:30:00,19.96,20.0,19.84,19.9,10900.0,16.1312,16.1635,16.0342,16.0827,10900.0
2012-12-13 11:00:00,19.97,19.98,19.8,19.92,9900.0,16.1393,16.1473,16.0019,16.0988,9900.0
2012-12-13 11:30:00,19.91,20.02,19.89,19.98,30900.0,16.0908,16.1797,16.0746,16.1473,30900.0
2012-12-13 12:00:00,20.0,20.02,19.97,19.98,8400.0,16.1635,16.1797,16.1393,16.1473,8400.0
2012-12-13 12:30:00,19.97,19.98,19.8,19.83,13000.0,16.1393,16.1473,16.0019,16.0261,13000.0
2012-12-13 13:00:00,19.83,19.84,19.68,19.77,11100.0,16.0261,16.0342,15.9049,15.9776,11100.0
2012-12-13 13:30:00,19.79,19.85,19.73,19.85,14200.0,15.9938,16.0423,15.9453,16.0423,14200.0
2012-12-13 14:00:00,19.83,19.95,19.76,19.84,19200.0,16.0261,16.1231,15.9695,16.0342,19200.0
2012-12-13 14:30:00,19.82,19.93,19.8,19.9,23900.0,16.018,16.1069,16.0019,16.0827,23900.0
2012-12-13 15:00:00,19.9,19.94,19.81,19.85,24100.0,16.0827,16.115,16.0099,16.0423,24100.0
2012-12-13 15:30:00,19.84,19.85,19.75,19.81,38300.0,16.0342,16.0423,15.9615,16.0099,38300.0
2012-12-14 09:30:00,19.67,20.03,19.46,19.83,5400.0,15.8968,16.1877,15.7271,16.0261,5400.0
2012-12-14 10:00:00,19.84,19.97,19.82,19.87,6300.0,16.0342,16.1393,16.018,16.0584,6300.0
2012-12-14 10:30:00,19.87,19.88,19.69,19.8,20000.0,16.0584,16.0665,15.913,16.0019,20000.0
2012-12-14 11:00:00,19.8,19.86,19.77,19.78,6900.0,16.0019,16.0504,15.9776,15.9857,6900.0
2012-12-14 11:30:00,19.79,19.81,19.73,19.75,9400.0,15.9938,16.0099,15.9453,15.9615,9400.0
2012-12-14 12:00:00,19.75,19.77,19.65,19.65,8800.0,15.9615,15.9776,15.8806,15.8806,8800.0
2012-12-14 12:30:00,19.64,19.71,19.64,19.68,10000.0,15.8726,15.9291,15.8726,15.9049,10000.0
2012-12-14 13:00:00,19.67,19.7,19.54,19.65,15000.0,15.8968,15.921,15.7917,15.8806,15000.0
2012-12-14 13:30:00,19.65,19.84,19.64,19.81,13200.0,15.8806,16.0342,15.8726,16.0099,13200.0
2012-12-14 14:00:00,19.84,19.94,19.82,19.93,7600.0,16.0342,16.115,16.018,16.1069,7600.0
2012-12-14 14:30:00,19.94,20.0,19.81,19.87,14400.0,16.115,16.1635,16.0099,16.0584,14400.0
2012-12-14 15:00:00,19.87,19.99,19.73,19.85,24200.0,16.0584,16.1554,15.9453,16.0423,24200.0
2012-12-14 15:30:00,19.87,19.88,19.59,19.63,29700.0,16.0584,16.0665,15.8321,15.8645,29700.0
2012-12-17 09:30:00,19.62,20.18,19.62,20.01,46900.0,15.8564,16.309,15.8564,16.1716,46900.0
2012-12-17 10:00:00,20.01,20.07,19.94,19.95,53900.0,16.1716,16.2201,16.115,16.1231,53900.0
2012-12-17 10:30:00,19.94,20.04,19.94,20.0,21300.0,16.115,16.1958,16.115,16.1635,21300.0
2012-12-17 11:00:00,19.99,20.07,19.95,19.99,32000.0,16.1554,16.2201,16.1231,16.1554,32000.0
2012-12-17 11:30:00,20.0,20.03,19.95,20.02,20400.0,16.1635,16.1877,16.1231,16.1797,20400.0
2012-12-17 12:00:00,20.03,20.03,19.98,20.01,11600.0,16.1877,16.1877,16.1473,16.1716,11600.0
2012-12-17 12:30:00,20.01,20.03,19.92,19.99,37700.0,16.1716,16.1877,16.0988,16.1554,37700.0
2012-12-17 13:00:00,19.98,20.02,19.98,20.0,15400.0,16.1473,16.1797,16.1473,16.1635,15400.0
2012-12-17 13:30:00,20.0,20.01,19.99,19.99,8400.0,16.1635,16.1716,16.1554,16.1554,8400.0
2012-12-17 14:00:00,19.99,20.01,19.92,19.95,42800.0,16.1554,16.1716,16.0988,16.1231,42800.0
2012-12-17 14:30:00,19.96,20.0,19.96,20.0,16900.0,16.1312,16.1635,16.1312,16.1635,16900.0
2012-12-17 15:00:00,20.0,20.01,19.97,19.99,27500.0,16.1635,16.1716,16.1393,16.1554,27500.0
2012-12-17 15:30:00,19.99,20.02,19.94,19.99,29000.0,16.1554,16.1797,16.115,16.1554,29000.0
2012-12-18 09:30:00,19.95,20.21,19.95,20.11,17200.0,16.1231,16.3332,16.1231,16.2524,17200.0
2012-12-18 10:00:00,20.1,20.13,20.08,20.09,44400.0,16.2443,16.2686,16.2282,16.2362,44400.0
2012-12-18 10:30:00,20.09,20.13,20.07,20.1,13800.0,16.2362,16.2686,16.2201,16.2443,13800.0
2012-12-18 11:00:00,20.08,20.09,19.82,20.02,34700.0,16.2282,16.2362,16.018,16.1797,34700.0
2012-12-18 11:30:00,20.02,20.02,19.93,19.95,17400.0,16.1797,16.1797,16.1069,16.1231,17400.0
2012-12-18 12:00:00,19.95,20.0,19.95,20.0,12800.0,16.1231,16.1635,16.1231,16.1635,12800.0
2012-12-18 12:30:00,20.0,20.02,19.98,19.99,17200.0,16.1635,16.1797,16.1473,16.1554,17200.0
2012-12-18 13:00:00,19.99,20.01,19.97,19.99,12100.0,16.1554,16.1716,16.1393,16.1554,12100.0
2012-12-18 13:30:00,20.0,20.01,19.98,19.99,12600.0,16.1635,16.1716,16.1473,16.1554,12600.0
2012-12-18 14:00:00,19.99,20.1,19.98,20.02,61400.0,16.1554,16.2443,16.1473,16.1797,61400.0
2012-12-18 14:30:00,20.02,20.2,20.02,20.18,9800.0,16.1797,16.3251,16.1797,16.309,9800.0
2012-12-18 15:00:00,20.17,20.22,20.14,20.22,25200.0,16.3009,16.3413,16.2766,16.3413,25200.0
2012-12-18 15:30:00,20.2,20.2,20.12,20.13,42000.0,16.3251,16.3251,16.2605,16.2686,42000.0
2012-12-19 09:30:00,20.13,20.31,20.13,20.19,8100.0,16.2686,16.414,16.2686,16.317,8100.0
2012-12-19 10:00:00,20.16,20.24,20.15,20.2,6500.0,16.2928,16.3575,16.2847,16.3251,6500.0
2012-12-19 10:30:00,20.17,20.21,20.14,20.16,9500.0,16.3009,16.3332,16.2766,16.2928,9500.0
2012-12-19 11:00:00,20.16,20.19,20.09,20.1,27900.0,16.2928,16.317,16.2362,16.2443,27900.0
2012-12-19 11:30:00,20.11,20.14,20.08,20.12,12600.0,16.2524,16.2766,16.2282,16.2605,12600.0
2012-12-19 12:00:00,20.12,20.14,20.07,20.12,13200.0,16.2605,16.2766,16.2201,16.2605,13200.0
2012-12-19 12:30:00,20.11,20.15,20.02,20.04,22900.0,16.2524,16.2847,16.1797,16.1958,22900.0
2012-12-19 13:00:00,20.05,20.09,19.99,20.04,34300.0,16.2039,16.2362,16.1554,16.1958,34300.0
2012-12-19 13:30:00,20.05,20.05,19.99,20.04,6100.0,16.2039,16.2039,16.1554,16.1958,6100.0
2012-12-19 14:00:00,20.04,20.08,20.01,20.03,33700.0,16.1958,16.2282,16.1716,16.1877,33700.0
2012-12-19 14:30:00,20.03,20.05,19.95,20.03,19100.0,16.1877,16.2039,16.1231,16.1877,19100.0
2012-12-19 15:00:00,20.03,20.07,19.97,20.02,24600.0,16.1877,16.2201,16.1393,16.1797,24600.0
2012-12-19 15:30:00,20.03,20.06,20.0,20.0,19000.0,16.1877,16.212,16.1635,16.1635,19000.0
2012-12-20 09:30:00,20.03,20.27,20.0,20.0,13100.0,16.1877,16.3817,16.1635,16.1635,13100.0
2012-12-20 10:00:00,20.02,20.08,20.0,20.06,11200.0,16.1797,16.2282,16.1635,16.212,11200.0
2012-12-20 10:30:00,20.02,20.12,20.0,20.12,20300.0,16.1797,16.2605,16.1635,16.2605,20300.0
2012-12-20 11:00:00,20.09,20.17,20.0,20.0,38100.0,16.2362,16.3009,16.1635,16.1635,38100.0
2012-12-20 11:30:00,20.0,20.13,20.0,20.04,42400.0,16.1635,16.2686,16.1635,16.1958,42400.0
2012-12-20 12:00:00,20.04,20.04,19.87,19.9,19700.0,16.1958,16.1958,16.0584,16.0827,19700.0
2012-12-20 12:30:00,19.92,19.96,19.87,19.89,5800.0,16.0988,16.1312,16.0584,16.0746,5800.0
2012-12-20 13:00:00,19.89,19.94,19.85,19.86,8100.0,16.0746,16.115,16.0423,16.0504,8100.0
2012-12-20 13:30:00,19.88,20.0,19.88,19.98,12300.0,16.0665,16.1635,16.0665,16.1473,12300.0
2012-12-20 14:00:00,19.98,20.09,19.97,20.06,15900.0,16.1473,16.2362,16.1393,16.212,15900.0
2012-12-20 14:30:00,20.06,20.23,20.02,20.19,43800.0,16.212,16.3494,16.1797,16.317,43800.0
2012-12-20 15:00:00,20.2,20.29,20.19,20.19,12200.0,16.3251,16.3979,16.317,16.317,12200.0
2012-12-20 15:30:00,20.2,20.28,20.11,20.2,27500.0,16.3251,16.3898,16.2524,16.3251,27500.0
2012-12-21 09:30:00,20.02,20.09,19.94,20.04,29200.0,16.1797,16.2362,16.115,16.1958,29200.0
2012-12-21 10:00:00,20.08,20.09,19.99,20.03,29900.0,16.2282,16.2362,16.1554,16.1877,29900.0
2012-12-21 10:30:00,20.05,20.15,20.04,20.04,10100.0,16.2039,16.2847,16.1958,16.1958,10100.0
2012-12-21 11:00:00,20.06,20.06,19.98,20.01,6500.0,16.212,16.212,16.1473,16.1716,6500.0
2012-12-21 11:30:00,20.02,20.08,19.99,20.04,6200.0,16.1797,16.2282,16.1554,16.1958,6200.0
2012-12-21 12:00:00,20.05,20.15,20.03,20.09,21100.0,16.2039,16.2847,16.1877,16.2362,21100.0
2012-12-21 12:30:00,20.08,20.13,20.05,20.13,31600.0,16.2282,16.2686,16.2039,16.2686,31600.0
2012-12-21 13:00:00,20.13,20.24,20.13,20.14,72700.0,16.2686,16.3575,16.2686,16.2766,72700.0
2012-12-21 13:30:00,20.13,20.37,20.1,20.3,29700.0,16.2686,16.4625,16.2443,16.4059,29700.0
2012-12-21 14:00:00,20.29,20.31,20.28,20.29,8400.0,16.3979,16.414,16.3898,16.3979,8400.0
2012-12-21 14:30:00,20.29,20.39,20.29,20.38,28500.0,16.3979,16.4787,16.3979,16.4706,28500.0
2012-12-21 15:00:00,20.38,20.41,20.28,20.34,27700.0,16.4706,16.4948,16.3898,16.4383,27700.0
2012-12-21 15:30:00,20.34,20.64,20.34,20.53,109400.0,16.4383,16.6807,16.4383,16.5918,109400.0
2012-12-24 09:30:00,20.53,20.53,20.4,20.4,1700.0,16.5918,16.5918,16.4868,16.4868,1700.0
2012-12-24 10:00:00,20.4,20.47,20.34,20.45,3200.0,16.4868,16.5433,16.4383,16.5272,3200.0
2012-12-24 10:30:00,20.48,20.5,20.42,20.47,6400.0,16.5514,16.5676,16.5029,16.5433,6400.0
2012-12-24 11:00:00,20.46,20.47,20.42,20.42,5500.0,16.5353,16.5433,16.5029,16.5029,5500.0
2012-12-24 11:30:00,20.42,20.46,20.4,20.46,4300.0,16.5029,16.5353,16.4868,16.5353,4300.0
2012-12-24 12:00:00,20.47,20.47,20.36,20.44,8300.0,16.5433,16.5433,16.4544,16.5191,8300.0
2012-12-24 12:30:00,20.45,20.56,20.45,20.56,11900.0,16.5272,16.6161,16.5272,16.6161,11900.0
2012-12-26 09:30:00,20.58,20.76,20.52,20.67,9200.0,16.6322,16.7777,16.5837,16.705,9200.0
2012-12-26 10:00:00,20.64,20.71,20.54,20.68,8900.0,16.6807,16.7373,16.5999,16.7131,8900.0
2012-12-26 10:30:00,20.68,20.7,20.55,20.59,20200.0,16.7131,16.7292,16.608,16.6403,20200.0
2012-12-26 11:00:00,20.59,20.66,20.56,20.56,21200.0,16.6403,16.6969,16.6161,16.6161,21200.0
2012-12-26 11:30:00,20.55,20.6,20.46,20.47,5500.0,16.608,16.6484,16.5353,16.5433,5500.0
2012-12-26 12:00:00,20.47,20.49,20.41,20.44,3500.0,16.5433,16.5595,16.4948,16.5191,3500.0
2012-12-26 12:30:00,20.44,20.44,20.38,20.39,4300.0,16.5191,16.5191,16.4706,16.4787,4300.0
2012-12-26 13:00:00,20.4,20.49,20.4,20.43,6800.0,16.4868,16.5595,16.4868,16.511,6800.0
2012-12-26 13:30:00,20.41,20.46,20.36,20.36,6500.0,16.4948,16.5353,16.4544,16.4544,6500.0
2012-12-26 14:00:00,20.35,20.38,20.25,20.25,7700.0,16.4464,16.4706,16.3655,16.3655,7700.0
2012-12-26 14:30:00,20.22,20.45,20.22,20.3,11900.0,16.3413,16.5272,16.3413,16.4059,11900.0
2012-12-26 15:00:00,20.3,20.38,20.26,20.29,9100.0,16.4059,16.4706,16.3736,16.3979,9100.0
2012-12-26 15:30:00,20.29,20.32,20.19,20.24,15600.0,16.3979,16.4221,16.317,16.3575,15600.0
2012-12-27 09:30:00,20.22,20.49,20.22,20.49,4700.0,16.3413,16.5595,16.3413,16.5595,4700.0
2012-12-27 10:00:00,20.44,20.46,20.24,20.31,22100.0,16.5191,16.5353,16.3575,16.414,22100.0
2012-12-27 10:30:00,20.31,20.38,20.3,20.32,3900.0,16.414,16.4706,16.4059,16.4221,3900.0
2012-12-27 11:00:00,20.33,20.42,20.27,20.41,27400.0,16.4302,16.5029,16.3817,16.4948,27400.0
2012-12-27 11:30:00,20.4,20.41,20.24,20.37,42100.0,16.4868,16.4948,16.3575,16.4625,42100.0
2012-12-27 12:00:00,20.35,20.38,20.28,20.29,6700.0,16.4464,16.4706,16.3898,16.3979,6700.0
2012-12-27 12:30:00,20.26,20.33,20.17,20.3,8200.0,16.3736,16.4302,16.3009,16.4059,8200.0
2012-12-27 13:00:00,20.28,20.35,20.27,20.28,3300.0,16.3898,16.4464,16.3817,16.3898,3300.0
2012-12-27 13:30:00,20.29,20.38,20.29,20.37,3800.0,16.3979,16.4706,16.3979,16.4625,3800.0
2012-12-27 14:00:00,20.37,20.4,20.32,20.4,3400.0,16.4625,16.4868,16.4221,16.4868,3400.0
2012-12-27 14:30:00,20.4,20.58,20.38,20.51,33500.0,16.4868,16.6322,16.4706,16.5757,33500.0
2012-12-27 15:00:00,20.49,20.71,20.48,20.64,21600.0,16.5595,16.7373,16.5514,16.6807,21600.0
2012-12-27 15:30:00,20.63,20.79,20.52,20.77,32000.0,16.6726,16.802,16.5837,16.7858,32000.0
2012-12-28 09:30:00,20.76,20.76,20.48,20.51,15700.0,16.7777,16.7777,16.5514,16.5757,15700.0
2012-12-28 10:00:00,20.53,20.53,20.41,20.44,5500.0,16.5918,16.5918,16.4948,16.5191,5500.0
2012-12-28 10:30:00,20.44,20.55,20.43,20.44,7200.0,16.5191,16.608,16.511,16.5191,7200.0
2012-12-28 11:00:00,20.44,20.52,20.41,20.42,5100.0,16.5191,16.5837,16.4948,16.5029,5100.0
2012-12-28 11:30:00,20.42,20.51,20.39,20.47,13100.0,16.5029,16.5757,16.4787,16.5433,13100.0
2012-12-28 12:00:00,20.47,20.55,20.46,20.54,28600.0,16.5433,16.608,16.5353,16.5999,28600.0
2012-12-28 12:30:00,20.54,20.59,20.46,20.49,11200.0,16.5999,16.6403,16.5353,16.5595,11200.0
2012-12-28 13:00:00,20.5,20.53,20.45,20.47,7500.0,16.5676,16.5918,16.5272,16.5433,7500.0
2012-12-28 13:30:00,20.5,20.5,20.35,20.4,6700.0,16.5676,16.5676,16.4464,16.4868,6700.0
2012-12-28 14:00:00,20.39,20.4,20.35,20.37,6300.0,16.4787,16.4868,16.4464,16.4625,6300.0
2012-12-28 14:30:00,20.36,20.4,20.29,20.37,5800.0,16.4544,16.4868,16.3979,16.4625,5800.0
2012-12-28 15:00:00,20.38,20.4,20.31,20.35,9500.0,16.4706,16.4868,16.414,16.4464,9500.0
2012-12-28 15:30:00,20.34,20.39,20.28,20.35,17200.0,16.4383,16.4787,16.3898,16.4464,17200.0
2012-12-31 09:30:00,20.36,20.5,20.24,20.5,10500.0,16.4544,16.5676,16.3575,16.5676,10500.0
2012-12-31 10:00:00,20.5,20.57,20.5,20.55,8100.0,16.5676,16.6242,16.5676,16.608,8100.0
2012-12-31 10:30:00,20.52,20.55,20.43,20.53,5500.0,16.5837,16.608,16.511,16.5918,5500.0
2012-12-31 11:00:00,20.54,20.61,20.5,20.57,15700.0,16.5999,16.6565,16.5676,16.6242,15700.0
2012-12-31 11:30:00,20.58,20.58,20.46,20.5,16900.0,16.6322,16.6322,16.5353,16.5676,16900.0
2012-12-31 12:00:00,20.5,20.55,20.5,20.5,64200.0,16.5676,16.608,16.5676,16.5676,64200.0
2012-12-31 12:30:00,20.49,20.53,20.41,20.49,17900.0,16.5595,16.5918,16.4948,16.5595,17900.0
2012-12-31 13:00:00,20.5,20.67,20.49,20.65,30100.0,16.5676,16.705,16.5595,16.6888,30100.0
2012-12-31 13:30:00,20.67,20.68,20.45,20.57,15800.0,16.705,16.7131,16.5272,16.6242,15800.0
2012-12-31 14:00:00,20.55,20.61,20.5,20.6,20700.0,16.608,16.6565,16.5676,16.6484,20700.0
2012-12-31 14:30:00,20.62,20.71,20.59,20.71,32800.0,16.6646,16.7373,16.6403,16.7373,32800.0
2012-12-31 15:00:00,20.72,20.73,20.54,20.64,34500.0,16.7454,16.7535,16.5999,16.6807,34500.0
2012-12-31 15:30:00,20.62,20.63,20.38,20.42,117500.0,16.6646,16.6726,16.4706,16.5029,117500.0
2013-01-02 09:30:00,20.78,20.78,20.46,20.48,50100.0,16.7939,16.7939,16.5353,16.5514,50100.0
2013-01-02 10:00:00,20.5,20.62,20.45,20.61,106400.0,16.5676,16.6646,16.5272,16.6565,106400.0
2013-01-02 10:30:00,20.61,20.64,20.5,20.64,57500.0,16.6565,16.6807,16.5676,16.6807,57500.0
2013-01-02 11:00:00,20.62,20.75,20.62,20.73,45000.0,16.6646,16.7696,16.6646,16.7535,45000.0
2013-01-02 11:30:00,20.72,20.73,20.64,20.66,27100.0,16.7454,16.7535,16.6807,16.6969,27100.0
2013-01-02 12:00:00,20.66,20.68,20.65,20.66,25300.0,16.6969,16.7131,16.6888,16.6969,25300.0
2013-01-02 12:30:00,20.67,20.69,20.65,20.67,24300.0,16.705,16.7211,16.6888,16.705,24300.0
2013-01-02 13:00:00,20.67,20.68,20.65,20.67,19800.0,16.705,16.7131,16.6888,16.705,19800.0
2013-01-02 13:30:00,20.67,20.69,20.65,20.66,16100.0,16.705,16.7211,16.6888,16.6969,16100.0
2013-01-02 14:00:00,20.66,20.67,20.61,20.64,20300.0,16.6969,16.705,16.6565,16.6807,20300.0
2013-01-02 14:30:00,20.64,20.67,20.64,20.66,130400.0,16.6807,16.705,16.6807,16.6969,130400.0
2013-01-02 15:00:00,20.66,20.76,20.66,20.74,50300.0,16.6969,16.7777,16.6969,16.7615,50300.0
2013-01-02 15:30:00,20.74,20.79,20.72,20.79,46400.0,16.7615,16.802,16.7454,16.802,46400.0
2013-01-03 09:30:00,20.84,20.89,20.56,20.68,9500.0,16.8424,16.8828,16.6161,16.7131,9500.0
2013-01-03 10:00:00,20.68,20.81,20.63,20.74,25300.0,16.7131,16.8181,16.6726,16.7615,25300.0
2013-01-03 10:30:00,20.72,20.78,20.7,20.72,42300.0,16.7454,16.7939,16.7292,16.7454,42300.0
2013-01-03 11:00:00,20.73,20.75,20.7,20.73,16400.0,16.7535,16.7696,16.7292,16.7535,16400.0
2013-01-03 11:30:00,20.73,20.77,20.71,20.75,42000.0,16.7535,16.7858,16.7373,16.7696,42000.0
2013-01-03 12:00:00,20.75,20.84,20.73,20.82,48900.0,16.7696,16.8424,16.7535,16.8262,48900.0
2013-01-03 12:30:00,20.83,20.96,20.8,20.95,58800.0,16.8343,16.9393,16.81,16.9313,58800.0
2013-01-03 13:00:00,20.95,21.0,20.86,20.93,93900.0,16.9313,16.9717,16.8585,16.9151,93900.0
2013-01-03 13:30:00,20.92,21.0,20.88,20.9,41900.0,16.907,16.9717,16.8747,16.8909,41900.0
2013-01-03 14:00:00,20.9,20.92,20.76,20.79,114000.0,16.8909,16.907,16.7777,16.802,114000.0
2013-01-03 14:30:00,20.79,20.8,20.61,20.66,26100.0,16.802,16.81,16.6565,16.6969,26100.0
2013-01-03 15:00:00,20.64,20.7,20.54,20.55,29900.0,16.6807,16.7292,16.5999,16.608,29900.0
2013-01-03 15:30:00,20.55,20.59,20.48,20.57,37900.0,16.608,16.6403,16.5514,16.6242,37900.0
2013-01-04 09:30:00,20.7,20.75,20.62,20.71,61500.0,16.7292,16.7696,16.6646,16.7373,61500.0
2013-01-04 10:00:00,20.7,20.75,20.69,20.74,18900.0,16.7292,16.7696,16.7211,16.7615,18900.0
2013-01-04 10:30:00,20.73,20.82,20.65,20.67,8300.0,16.7535,16.8262,16.6888,16.705,8300.0
2013-01-04 11:00:00,20.68,20.76,20.62,20.71,27700.0,16.7131,16.7777,16.6646,16.7373,27700.0
2013-01-04 11:30:00,20.69,20.81,20.65,20.69,35700.0,16.7211,16.8181,16.6888,16.7211,35700.0
2013-01-04 12:00:00,20.7,20.83,20.7,20.8,68500.0,16.7292,16.8343,16.7292,16.81,68500.0
2013-01-04 12:30:00,20.79,20.79,20.69,20.75,16500.0,16.802,16.802,16.7211,16.7696,16500.0
2013-01-04 13:00:00,20.73,20.78,20.7,20.71,15200.0,16.7535,16.7939,16.7292,16.7373,15200.0
2013-01-04 13:30:00,20.71,20.71,20.7,20.71,16500.0,16.7373,16.7373,16.7292,16.7373,16500.0
2013-01-04 14:00:00,20.71,20.79,20.71,20.75,74700.0,16.7373,16.802,16.7373,16.7696,74700.0
2013-01-04 14:30:00,20.75,20.88,20.75,20.8,58200.0,16.7696,16.8747,16.7696,16.81,58200.0
2013-01-04 15:00:00,20.8,20.93,20.78,20.84,124100.0,16.81,16.9151,16.7939,16.8424,124100.0
2013-01-04 15:30:00,20.86,20.89,20.83,20.85,163900.0,16.8585,16.8828,16.8343,16.8504,163900.0
2013-01-07 09:30:00,20.92,20.92,20.8,20.85,10400.0,16.907,16.907,16.81,16.8504,10400.0
2013-01-07 10:00:00,20.84,20.88,20.8,20.85,15800.0,16.8424,16.8747,16.81,16.8504,15800.0
2013-01-07 10:30:00,20.85,20.85,20.8,20.83,15600.0,16.8504,16.8504,16.81,16.8343,15600.0
2013-01-07 11:00:00,20.83,20.86,20.8,20.81,15300.0,16.8343,16.8585,16.81,16.8181,15300.0
2013-01-07 11:30:00,20.81,20.84,20.8,20.81,15600.0,16.8181,16.8424,16.81,16.8181,15600.0
2013-01-07 12:00:00,20.82,20.84,20.75,20.83,19000.0,16.8262,16.8424,16.7696,16.8343,19000.0
2013-01-07 12:30:00,20.84,20.88,20.81,20.81,13100.0,16.8424,16.8747,16.8181,16.8181,13100.0
2013-01-07 13:00:00,20.82,20.82,20.71,20.72,11100.0,16.8262,16.8262,16.7373,16.7454,11100.0
2013-01-07 13:30:00,20.71,20.71,20.66,20.7,8800.0,16.7373,16.7373,16.6969,16.7292,8800.0
2013-01-07 14:00:00,20.7,20.72,20.68,20.7,13500.0,16.7292,16.7454,16.7131,16.7292,13500.0
2013-01-07 14:30:00,20.7,20.72,20.57,20.65,13800.0,16.7292,16.7454,16.6242,16.6888,13800.0
2013-01-07 15:00:00,20.65,20.73,20.64,20.71,16200.0,16.6888,16.7535,16.6807,16.7373,16200.0
2013-01-07 15:30:00,20.71,20.74,20.66,20.74,95200.0,16.7373,16.7615,16.6969,16.7615,95200.0
2013-01-08 09:30:00,20.67,20.9,20.67,20.67,9600.0,16.705,16.8909,16.705,16.705,9600.0
2013-01-08 10:00:00,20.67,20.79,20.63,20.68,28300.0,16.705,16.802,16.6726,16.7131,28300.0
2013-01-08 10:30:00,20.68,20.68,20.46,20.51,9100.0,16.7131,16.7131,16.5353,16.5757,9100.0
2013-01-08 11:00:00,20.48,20.51,20.33,20.46,38300.0,16.5514,16.5757,16.4302,16.5353,38300.0
2013-01-08 11:30:00,20.45,20.51,20.36,20.45,19900.0,16.5272,16.5757,16.4544,16.5272,19900.0
2013-01-08 12:00:00,20.45,20.65,20.4,20.5,22200.0,16.5272,16.6888,16.4868,16.5676,22200.0
2013-01-08 12:30:00,20.47,20.5,20.32,20.37,10900.0,16.5433,16.5676,16.4221,16.4625,10900.0
2013-01-08 13:00:00,20.39,20.58,20.33,20.54,24200.0,16.4787,16.6322,16.4302,16.5999,24200.0
2013-01-08 13:30:00,20.56,20.64,20.49,20.53,11200.0,16.6161,16.6807,16.5595,16.5918,11200.0
2013-01-08 14:00:00,20.53,20.66,20.5,20.55,31700.0,16.5918,16.6969,16.5676,16.608,31700.0
2013-01-08 14:30:00,20.54,20.64,20.48,20.53,47000.0,16.5999,16.6807,16.5514,16.5918,47000.0
2013-01-08 15:00:00,20.51,20.53,20.41,20.5,49800.0,16.5757,16.5918,16.4948,16.5676,49800.0
2013-01-08 15:30:00,20.5,20.54,20.43,20.51,77600.0,16.5676,16.5999,16.511,16.5757,77600.0
2013-01-09 09:30:00,20.68,20.83,20.57,20.79,11500.0,16.7131,16.8343,16.6242,16.802,11500.0
2013-01-09 10:00:00,20.72,20.78,20.56,20.6,7300.0,16.7454,16.7939,16.6161,16.6484,7300.0
2013-01-09 10:30:00,20.59,20.63,20.42,20.43,30700.0,16.6403,16.6726,16.5029,16.511,30700.0
2013-01-09 11:00:00,20.46,20.64,20.45,20.59,13500.0,16.5353,16.6807,16.5272,16.6403,13500.0
2013-01-09 11:30:00,20.6,20.6,20.46,20.56,37000.0,16.6484,16.6484,16.5353,16.6161,37000.0
2013-01-09 12:00:00,20.57,20.61,20.46,20.5,12500.0,16.6242,16.6565,16.5353,16.5676,12500.0
2013-01-09 12:30:00,20.48,20.53,20.45,20.49,6200.0,16.5514,16.5918,16.5272,16.5595,6200.0
2013-01-09 13:00:00,20.47,20.52,20.42,20.5,12000.0,16.5433,16.5837,16.5029,16.5676,12000.0
2013-01-09 13:30:00,20.5,20.59,20.48,20.56,14200.0,16.5676,16.6403,16.5514,16.6161,14200.0
2013-01-09 14:00:00,20.58,20.62,20.52,20.54,12700.0,16.6322,16.6646,16.5837,16.5999,12700.0
2013-01-09 14:30:00,20.55,20.58,20.49,20.5,6500.0,16.608,16.6322,16.5595,16.5676,6500.0
2013-01-09 15:00:00,20.5,20.77,20.48,20.54,70900.0,16.5676,16.7858,16.5514,16.5999,70900.0
2013-01-09 15:30:00,20.55,20.64,20.5,20.64,42300.0,16.608,16.6807,16.5676,16.6807,42300.0
2013-01-10 09:30:00,20.67,20.76,20.55,20.66,47100.0,16.705,16.7777,16.608,16.6969,47100.0
2013-01-10 10:00:00,20.64,20.71,20.55,20.66,233000.0,16.6807,16.7373,16.608,16.6969,233000.0
2013-01-10 10:30:00,20.63,20.69,20.57,20.58,16200.0,16.6726,16.7211,16.6242,16.6322,16200.0
2013-01-10 11:00:00,20.6,20.6,20.48,20.48,10500.0,16.6484,16.6484,16.5514,16.5514,10500.0
2013-01-10 11:30:00,20.47,20.51,20.43,20.43,16700.0,16.5433,16.5757,16.511,16.511,16700.0
2013-01-10 12:00:00,20.43,20.58,20.43,20.53,19900.0,16.511,16.6322,16.511,16.5918,19900.0
2013-01-10 12:30:00,20.53,20.68,20.52,20.56,12900.0,16.5918,16.7131,16.5837,16.6161,12900.0
2013-01-10 13:00:00,20.55,20.55,20.48,20.53,10900.0,16.608,16.608,16.5514,16.5918,10900.0
2013-01-10 13:30:00,20.52,20.57,20.5,20.51,6500.0,16.5837,16.6242,16.5676,16.5757,6500.0
2013-01-10 14:00:00,20.5,20.52,20.48,20.48,7000.0,16.5676,16.5837,16.5514,16.5514,7000.0
2013-01-10 14:30:00,20.48,20.51,20.48,20.49,7300.0,16.5514,16.5757,16.5514,16.5595,7300.0
2013-01-10 15:00:00,20.48,20.63,20.48,20.61,19500.0,16.5514,16.6726,16.5514,16.6565,19500.0
2013-01-10 15:30:00,20.6,20.61,20.5,20.53,43700.0,16.6484,16.6565,16.5676,16.5918,43700.0
2013-01-11 09:30:00,20.73,20.81,20.63,20.71,12400.0,16.7535,16.8181,16.6726,16.7373,12400.0
2013-01-11 10:00:00,20.71,20.75,20.3,20.3,25000.0,16.7373,16.7696,16.4059,16.4059,25000.0
2013-01-11 10:30:00,20.34,20.53,20.3,20.45,14700.0,16.4383,16.5918,16.4059,16.5272,14700.0
2013-01-11 11:00:00,20.47,20.53,20.45,20.45,9700.0,16.5433,16.5918,16.5272,16.5272,9700.0
2013-01-11 11:30:00,20.47,20.57,20.43,20.5,28500.0,16.5433,16.6242,16.511,16.5676,28500.0
2013-01-11 12:00:00,20.47,20.63,20.43,20.54,19000.0,16.5433,16.6726,16.511,16.5999,19000.0
2013-01-11 12:30:00,20.53,20.62,20.48,20.53,21600.0,16.5918,16.6646,16.5514,16.5918,21600.0
2013-01-11 13:00:00,20.54,20.65,20.5,20.65,16900.0,16.5999,16.6888,16.5676,16.6888,16900.0
2013-01-11 13:30:00,20.62,20.75,20.59,20.6,20000.0,16.6646,16.7696,16.6403,16.6484,20000.0
2013-01-11 14:00:00,20.64,20.69,20.62,20.65,19800.0,16.6807,16.7211,16.6646,16.6888,19800.0
2013-01-11 14:30:00,20.66,20.7,20.63,20.65,19200.0,16.6969,16.7292,16.6726,16.6888,19200.0
2013-01-11 15:00:00,20.68,20.74,20.63,20.72,29500.0,16.7131,16.7615,16.6726,16.7454,29500.0
2013-01-11 15:30:00,20.72,20.73,20.63,20.69,73100.0,16.7454,16.7535,16.6726,16.7211,73100.0
2013-01-14 09:30:00,20.66,20.73,20.5,20.57,16100.0,16.6969,16.7535,16.5676,16.6242,16100.0
2013-01-14 10:00:00,20.57,20.57,20.46,20.51,6800.0,16.6242,16.6242,16.5353,16.5757,6800.0
2013-01-14 10:30:00,20.5,20.55,20.48,20.52,17400.0,16.5676,16.608,16.5514,16.5837,17400.0
2013-01-14 11:00:00,20.52,20.61,20.51,20.53,18900.0,16.5837,16.6565,16.5757,16.5918,18900.0
2013-01-14 11:30:00,20.53,20.57,20.5,20.53,9700.0,16.5918,16.6242,16.5676,16.5918,9700.0
2013-01-14 12:00:00,20.53,20.63,20.52,20.57,15000.0,16.5918,16.6726,16.5837,16.6242,15000.0
2013-01-14 12:30:00,20.56,20.63,20.51,20.55,90900.0,16.6161,16.6726,16.5757,16.608,90900.0
2013-01-14 13:00:00,20.54,20.54,20.44,20.46,43200.0,16.5999,16.5999,16.5191,16.5353,43200.0
2013-01-14 13:30:00,20.46,20.53,20.46,20.5,17100.0,16.5353,16.5918,16.5353,16.5676,17100.0
2013-01-14 14:00:00,20.5,20.54,20.48,20.52,45700.0,16.5676,16.5999,16.5514,16.5837,45700.0
2013-01-14 14:30:00,20.51,20.55,20.5,20.51,75100.0,16.5757,16.608,16.5676,16.5757,75100.0
2013-01-14 15:00:00,20.51,20.67,20.51,20.56,195000.0,16.5757,16.705,16.5757,16.6161,195000.0
2013-01-14 15:30:00,20.56,20.62,20.5,20.55,66000.0,16.6161,16.6646,16.5676,16.608,66000.0
2013-01-15 09:30:00,20.45,20.62,20.3,20.3,28700.0,16.5272,16.6646,16.4059,16.4059,28700.0
2013-01-15 10:00:00,20.32,20.33,20.2,20.26,41000.0,16.4221,16.4302,16.3251,16.3736,41000.0
2013-01-15 10:30:00,20.27,20.37,20.25,20.29,20600.0,16.3817,16.4625,16.3655,16.3979,20600.0
2013-01-15 11:00:00,20.3,20.31,20.25,20.31,11700.0,16.4059,16.414,16.3655,16.414,11700.0
2013-01-15 11:30:00,20.31,20.32,20.13,20.3,55200.0,16.414,16.4221,16.2686,16.4059,55200.0
2013-01-15 12:00:00,20.29,20.3,20.18,20.29,21100.0,16.3979,16.4059,16.309,16.3979,21100.0
2013-01-15 12:30:00,20.3,20.38,20.26,20.33,40600.0,16.4059,16.4706,16.3736,16.4302,40600.0
2013-01-15 13:00:00,20.34,20.38,20.27,20.32,101800.0,16.4383,16.4706,16.3817,16.4221,101800.0
2013-01-15 13:30:00,20.32,20.51,20.32,20.43,70300.0,16.4221,16.5757,16.4221,16.511,70300.0
2013-01-15 14:00:00,20.45,20.48,20.42,20.44,16600.0,16.5272,16.5514,16.5029,16.5191,16600.0
2013-01-15 14:30:00,20.43,20.47,20.42,20.45,52100.0,16.511,16.5433,16.5029,16.5272,52100.0
2013-01-15 15:00:00,20.46,20.59,20.44,20.49,81800.0,16.5353,16.6403,16.5191,16.5595,81800.0
2013-01-15 15:30:00,20.5,20.6,20.46,20.5,90400.0,16.5676,16.6484,16.5353,16.5676,90400.0
2013-01-16 09:30:00,20.51,20.6,20.51,20.59,6200.0,16.5757,16.6484,16.5757,16.6403,6200.0
2013-01-16 10:00:00,20.59,20.59,20.39,20.42,14900.0,16.6403,16.6403,16.4787,16.5029,14900.0
2013-01-16 10:30:00,20.43,20.51,20.43,20.51,3500.0,16.511,16.5757,16.511,16.5757,3500.0
2013-01-16 11:00:00,20.51,20.53,20.48,20.5,6600.0,16.5757,16.5918,16.5514,16.5676,6600.0
2013-01-16 11:30:00,20.48,20.51,20.47,20.5,13400.0,16.5514,16.5757,16.5433,16.5676,13400.0
2013-01-16 12:00:00,20.5,20.52,20.48,20.5,7800.0,16.5676,16.5837,16.5514,16.5676,7800.0
2013-01-16 12:30:00,20.5,20.51,20.47,20.51,8000.0,16.5676,16.5757,16.5433,16.5757,8000.0
2013-01-16 13:00:00,20.51,20.52,20.47,20.5,15300.0,16.5757,16.5837,16.5433,16.5676,15300.0
2013-01-16 13:30:00,20.5,20.51,20.47,20.48,9200.0,16.5676,16.5757,16.5433,16.5514,9200.0
2013-01-16 14:00:00,20.48,20.51,20.47,20.49,7500.0,16.5514,16.5757,16.5433,16.5595,7500.0
2013-01-16 14:30:00,20.49,20.51,20.48,20.5,24100.0,16.5595,16.5757,16.5514,16.5676,24100.0
2013-01-16 15:00:00,20.5,20.51,20.48,20.49,22400.0,16.5676,16.5757,16.5514,16.5595,22400.0
2013-01-16 15:30:00,20.5,20.51,20.47,20.47,31100.0,16.5676,16.5757,16.5433,16.5433,31100.0
2013-01-17 09:30:00,20.6,20.6,20.48,20.48,20900.0,16.6484,16.6484,16.5514,16.5514,20900.0
2013-01-17 10:00:00,20.47,20.51,20.46,20.5,11400.0,16.5433,16.5757,16.5353,16.5676,11400.0
2013-01-17 10:30:00,20.5,20.5,20.47,20.49,7300.0,16.5676,16.5676,16.5433,16.5595,7300.0
2013-01-17 11:00:00,20.49,20.5,20.46,20.48,8500.0,16.5595,16.5676,16.5353,16.5514,8500.0
2013-01-17 11:30:00,20.49,20.5,20.48,20.5,7900.0,16.5595,16.5676,16.5514,16.5676,7900.0
2013-01-17 12:00:00,20.5,20.51,20.49,20.5,12500.0,16.5676,16.5757,16.5595,16.5676,12500.0
2013-01-17 12:30:00,20.5,20.51,20.49,20.49,168400.0,16.5676,16.5757,16.5595,16.5595,168400.0
2013-01-17 13:00:00,20.49,20.5,20.49,20.5,4400.0,16.5595,16.5676,16.5595,16.5676,4400.0
2013-01-17 13:30:00,20.5,20.52,20.49,20.51,16100.0,16.5676,16.5837,16.5595,16.5757,16100.0
2013-01-17 14:00:00,20.51,20.51,20.48,20.51,22400.0,16.5757,16.5757,16.5514,16.5757,22400.0
2013-01-17 14:30:00,20.51,20.6,20.5,20.6,427900.0,16.5757,16.6484,16.5676,16.6484,427900.0
2013-01-17 15:00:00,20.61,20.64,20.56,20.61,51000.0,16.6565,16.6807,16.6161,16.6565,51000.0
2013-01-17 15:30:00,20.62,20.68,20.59,20.68,72400.0,16.6646,16.7131,16.6403,16.7131,72400.0
2013-01-18 09:30:00,20.76,20.81,20.56,20.6,238300.0,16.7777,16.8181,16.6161,16.6484,238300.0
2013-01-18 10:00:00,20.6,20.64,20.47,20.55,20700.0,16.6484,16.6807,16.5433,16.608,20700.0
2013-01-18 10:30:00,20.53,20.58,20.52,20.54,9500.0,16.5918,16.6322,16.5837,16.5999,9500.0
2013-01-18 11:00:00,20.54,20.55,20.5,20.5,13300.0,16.5999,16.608,16.5676,16.5676,13300.0
2013-01-18 11:30:00,20.51,20.52,20.47,20.5,26100.0,16.5757,16.5837,16.5433,16.5676,26100.0
2013-01-18 12:00:00,20.5,20.51,20.46,20.47,9700.0,16.5676,16.5757,16.5353,16.5433,9700.0
2013-01-18 12:30:00,20.47,20.57,20.47,20.53,11500.0,16.5433,16.6242,16.5433,16.5918,11500.0
2013-01-18 13:00:00,20.54,20.64,20.53,20.63,10400.0,16.5999,16.6807,16.5918,16.6726,10400.0
2013-01-18 13:30:00,20.62,20.64,20.57,20.63,23400.0,16.6646,16.6807,16.6242,16.6726,23400.0
2013-01-18 14:00:00,20.63,20.63,20.59,20.6,22100.0,16.6726,16.6726,16.6403,16.6484,22100.0
2013-01-18 14:30:00,20.6,20.62,20.5,20.62,18100.0,16.6484,16.6646,16.5676,16.6646,18100.0
2013-01-18 15:00:00,20.62,20.63,20.59,20.62,28100.0,16.6646,16.6726,16.6403,16.6646,28100.0
2013-01-18 15:30:00,20.62,20.82,20.61,20.81,64300.0,16.6646,16.8262,16.6565,16.8181,64300.0
2013-01-22 09:30:00,20.77,20.85,20.57,20.59,15800.0,16.7858,16.8504,16.6242,16.6403,15800.0
2013-01-22 10:00:00,20.56,20.57,20.46,20.47,12500.0,16.6161,16.6242,16.5353,16.5433,12500.0
2013-01-22 10:30:00,20.48,20.57,20.42,20.46,66800.0,16.5514,16.6242,16.5029,16.5353,66800.0
2013-01-22 11:00:00,20.48,20.48,20.45,20.46,8300.0,16.5514,16.5514,16.5272,16.5353,8300.0
2013-01-22 11:30:00,20.45,20.48,20.44,20.45,36500.0,16.5272,16.5514,16.5191,16.5272,36500.0
2013-01-22 12:00:00,20.45,20.52,20.44,20.52,61200.0,16.5272,16.5837,16.5191,16.5837,61200.0
2013-01-22 12:30:00,20.52,20.61,20.52,20.6,6600.0,16.5837,16.6565,16.5837,16.6484,6600.0
2013-01-22 13:00:00,20.6,20.67,20.59,20.66,8300.0,16.6484,16.705,16.6403,16.6969,8300.0
2013-01-22 13:30:00,20.66,20.75,20.62,20.72,19900.0,16.6969,16.7696,16.6646,16.7454,19900.0
2013-01-22 14:00:00,20.73,20.73,20.59,20.65,32800.0,16.7535,16.7535,16.6403,16.6888,32800.0
2013-01-22 14:30:00,20.64,20.72,20.61,20.69,24900.0,16.6807,16.7454,16.6565,16.7211,24900.0
2013-01-22 15:00:00,20.69,20.8,20.69,20.78,25900.0,16.7211,16.81,16.7211,16.7939,25900.0
2013-01-22 15:30:00,20.78,20.8,20.76,20.78,32900.0,16.7939,16.81,16.7777,16.7939,32900.0
2013-01-23 09:30:00,20.79,20.83,20.58,20.61,6600.0,16.802,16.8343,16.6322,16.6565,6600.0
2013-01-23 10:00:00,20.62,20.72,20.62,20.66,10300.0,16.6646,16.7454,16.6646,16.6969,10300.0
2013-01-23 10:30:00,20.68,20.7,20.61,20.68,13000.0,16.7131,16.7292,16.6565,16.7131,13000.0
2013-01-23 11:00:00,20.68,20.69,20.6,20.67,19700.0,16.7131,16.7211,16.6484,16.705,19700.0
2013-01-23 11:30:00,20.66,20.71,20.65,20.7,9400.0,16.6969,16.7373,16.6888,16.7292,9400.0
2013-01-23 12:00:00,20.7,20.72,20.66,20.68,11500.0,16.7292,16.7454,16.6969,16.7131,11500.0
2013-01-23 12:30:00,20.68,20.69,20.66,20.68,9000.0,16.7131,16.7211,16.6969,16.7131,9000.0
2013-01-23 13:00:00,20.67,20.71,20.66,20.67,6600.0,16.705,16.7373,16.6969,16.705,6600.0
2013-01-23 13:30:00,20.68,20.7,20.66,20.69,10300.0,16.7131,16.7292,16.6969,16.7211,10300.0
2013-01-23 14:00:00,20.7,20.72,20.69,20.7,6000.0,16.7292,16.7454,16.7211,16.7292,6000.0
2013-01-23 14:30:00,20.71,20.76,20.7,20.75,24800.0,16.7373,16.7777,16.7292,16.7696,24800.0
2013-01-23 15:00:00,20.74,20.82,20.74,20.76,22200.0,16.7615,16.8262,16.7615,16.7777,22200.0
2013-01-23 15:30:00,20.76,20.89,20.74,20.84,108900.0,16.7777,16.8828,16.7615,16.8424,108900.0
2013-01-24 09:30:00,20.8,21.02,20.8,20.93,43300.0,16.81,16.9878,16.81,16.9151,43300.0
2013-01-24 10:00:00,20.92,21.04,20.92,20.95,26000.0,16.907,17.004,16.907,16.9313,26000.0
2013-01-24 10:30:00,20.99,21.05,20.95,21.05,16300.0,16.9636,17.0121,16.9313,17.0121,16300.0
2013-01-24 11:00:00,21.05,21.16,21.03,21.12,28400.0,17.0121,17.101,16.9959,17.0687,28400.0
2013-01-24 11:30:00,21.14,21.25,21.12,21.22,8600.0,17.0848,17.1737,17.0687,17.1495,8600.0
2013-01-24 12:00:00,21.22,21.22,21.15,21.17,8600.0,17.1495,17.1495,17.0929,17.1091,8600.0
2013-01-24 12:30:00,21.15,21.15,20.96,20.97,24300.0,17.0929,17.0929,16.9393,16.9474,24300.0
2013-01-24 13:00:00,20.97,21.04,20.97,21.01,10400.0,16.9474,17.004,16.9474,16.9798,10400.0
2013-01-24 13:30:00,21.02,21.02,20.98,20.99,19100.0,16.9878,16.9878,16.9555,16.9636,19100.0
2013-01-24 14:00:00,20.99,21.03,20.99,21.03,8100.0,16.9636,16.9959,16.9636,16.9959,8100.0
2013-01-24 14:30:00,21.03,21.05,21.0,21.05,20300.0,16.9959,17.0121,16.9717,17.0121,20300.0
2013-01-24 15:00:00,21.04,21.14,21.02,21.14,13100.0,17.004,17.0848,16.9878,17.0848,13100.0
2013-01-24 15:30:00,21.14,21.18,20.98,21.0,80500.0,17.0848,17.1171,16.9555,16.9717,80500.0
2013-01-25 09:30:00,21.12,21.32,21.12,21.16,7600.0,17.0687,17.2303,17.0687,17.101,7600.0
2013-01-25 10:00:00,21.16,21.27,21.14,21.16,32900.0,17.101,17.1899,17.0848,17.101,32900.0
2013-01-25 10:30:00,21.14,21.21,21.13,21.16,10900.0,17.0848,17.1414,17.0767,17.101,10900.0
2013-01-25 11:00:00,21.16,21.2,21.16,21.17,4200.0,17.101,17.1333,17.101,17.1091,4200.0
2013-01-25 11:30:00,21.17,21.2,21.15,21.19,5500.0,17.1091,17.1333,17.0929,17.1252,5500.0
2013-01-25 12:00:00,21.18,21.3,21.16,21.27,20500.0,17.1171,17.2141,17.101,17.1899,20500.0
2013-01-25 12:30:00,21.28,21.29,21.26,21.26,5700.0,17.198,17.206,17.1818,17.1818,5700.0
2013-01-25 13:00:00,21.26,21.3,21.26,21.3,3100.0,17.1818,17.2141,17.1818,17.2141,3100.0
2013-01-25 13:30:00,21.3,21.38,21.3,21.37,12800.0,17.2141,17.2788,17.2141,17.2707,12800.0
2013-01-25 14:00:00,21.37,21.46,21.37,21.46,13800.0,17.2707,17.3434,17.2707,17.3434,13800.0
2013-01-25 14:30:00,21.45,21.57,21.45,21.56,27700.0,17.3354,17.4323,17.3354,17.4242,27700.0
2013-01-25 15:00:00,21.55,21.71,21.52,21.7,29100.0,17.4162,17.5455,17.3919,17.5374,29100.0
2013-01-25 15:30:00,21.67,21.67,21.56,21.65,60900.0,17.5131,17.5131,17.4242,17.497,60900.0
2013-01-28 09:30:00,21.69,21.75,21.58,21.66,20700.0,17.5293,17.5778,17.4404,17.5051,20700.0
2013-01-28 10:00:00,21.65,21.73,21.61,21.7,28000.0,17.497,17.5616,17.4647,17.5374,28000.0
2013-01-28 10:30:00,21.69,21.71,21.67,21.69,16800.0,17.5293,17.5455,17.5131,17.5293,16800.0
2013-01-28 11:00:00,21.7,21.77,21.67,21.76,13100.0,17.5374,17.594,17.5131,17.5859,13100.0
2013-01-28 11:30:00,21.76,21.8,21.72,21.72,10000.0,17.5859,17.6182,17.5536,17.5536,10000.0
2013-01-28 12:00:00,21.73,21.85,21.69,21.81,25200.0,17.5616,17.6586,17.5293,17.6263,25200.0
2013-01-28 12:30:00,21.82,21.95,21.82,21.91,64500.0,17.6344,17.7394,17.6344,17.7071,64500.0
2013-01-28 13:00:00,21.93,21.93,21.87,21.89,27600.0,17.7233,17.7233,17.6748,17.6909,27600.0
2013-01-28 13:30:00,21.9,22.05,21.86,22.05,117700.0,17.699,17.8203,17.6667,17.8203,117700.0
2013-01-28 14:00:00,22.03,22.08,21.97,21.98,39900.0,17.8041,17.8445,17.7556,17.7637,39900.0
2013-01-28 14:30:00,21.98,21.99,21.84,21.84,41000.0,17.7637,17.7718,17.6505,17.6505,41000.0
2013-01-28 15:00:00,21.84,21.85,21.74,21.77,46200.0,17.6505,17.6586,17.5697,17.594,46200.0
2013-01-28 15:30:00,21.77,21.98,21.7,21.93,236000.0,17.594,17.7637,17.5374,17.7233,236000.0
2013-01-29 09:30:00,21.89,22.17,21.7,21.98,30600.0,17.6909,17.9172,17.5374,17.7637,30600.0
2013-01-29 10:00:00,21.88,21.92,21.74,21.76,31500.0,17.6829,17.7152,17.5697,17.5859,31500.0
2013-01-29 10:30:00,21.76,21.86,21.76,21.86,31200.0,17.5859,17.6667,17.5859,17.6667,31200.0
2013-01-29 11:00:00,21.87,21.99,21.84,21.99,29000.0,17.6748,17.7718,17.6505,17.7718,29000.0
2013-01-29 11:30:00,22.0,22.04,21.91,21.99,27800.0,17.7798,17.8122,17.7071,17.7718,27800.0
2013-01-29 12:00:00,21.99,22.04,21.95,22.01,37500.0,17.7718,17.8122,17.7394,17.7879,37500.0
2013-01-29 12:30:00,22.0,22.06,21.98,22.02,20400.0,17.7798,17.8283,17.7637,17.796,20400.0
2013-01-29 13:00:00,22.03,22.06,22.0,22.04,25900.0,17.8041,17.8283,17.7798,17.8122,25900.0
2013-01-29 13:30:00,22.05,22.06,21.99,22.02,49700.0,17.8203,17.8283,17.7718,17.796,49700.0
2013-01-29 14:00:00,22.03,22.08,22.01,22.02,19300.0,17.8041,17.8445,17.7879,17.796,19300.0
2013-01-29 14:30:00,22.03,22.15,22.01,22.04,55200.0,17.8041,17.9011,17.7879,17.8122,55200.0
2013-01-29 15:00:00,22.07,22.21,22.07,22.18,29000.0,17.8364,17.9496,17.8364,17.9253,29000.0
2013-01-29 15:30:00,22.17,22.18,22.06,22.1,64100.0,17.9172,17.9253,17.8283,17.8607,64100.0
2013-01-30 09:30:00,22.71,22.83,21.95,22.08,34400.0,18.3537,18.4506,17.7394,17.8445,34400.0
2013-01-30 10:00:00,22.05,22.12,21.95,22.02,30100.0,17.8203,17.8768,17.7394,17.796,30100.0
2013-01-30 10:30:00,22.03,22.13,22.0,22.05,29200.0,17.8041,17.8849,17.7798,17.8203,29200.0
2013-01-30 11:00:00,22.06,22.15,21.97,22.08,31000.0,17.8283,17.9011,17.7556,17.8445,31000.0
2013-01-30 11:30:00,22.04,22.15,21.99,22.06,37500.0,17.8122,17.9011,17.7718,17.8283,37500.0
2013-01-30 12:00:00,22.05,22.08,21.98,22.06,27500.0,17.8203,17.8445,17.7637,17.8283,27500.0
2013-01-30 12:30:00,22.05,22.1,21.99,21.99,20100.0,17.8203,17.8607,17.7718,17.7718,20100.0
2013-01-30 13:00:00,21.99,22.21,21.99,22.12,52700.0,17.7718,17.9496,17.7718,17.8768,52700.0
2013-01-30 13:30:00,22.11,22.17,22.06,22.13,20800.0,17.8687,17.9172,17.8283,17.8849,20800.0
2013-01-30 14:00:00,22.13,22.16,22.1,22.1,20100.0,17.8849,17.9092,17.8607,17.8607,20100.0
2013-01-30 14:30:00,22.11,22.12,22.05,22.12,17400.0,17.8687,17.8768,17.8203,17.8768,17400.0
2013-01-30 15:00:00,22.11,22.13,22.1,22.1,63700.0,17.8687,17.8849,17.8607,17.8607,63700.0
2013-01-30 15:30:00,22.1,22.22,22.1,22.13,123500.0,17.8607,17.9576,17.8607,17.8849,123500.0
2013-01-31 09:30:00,22.03,22.16,21.98,22.1,15200.0,17.8041,17.9092,17.7637,17.8607,15200.0
2013-01-31 10:00:00,22.1,22.13,22.1,22.11,15200.0,17.8607,17.8849,17.8607,17.8687,15200.0
2013-01-31 10:30:00,22.1,22.11,22.1,22.1,17700.0,17.8607,17.8687,17.8607,17.8607,17700.0
2013-01-31 11:00:00,22.1,22.2,22.07,22.11,46200.0,17.8607,17.9415,17.8364,17.8687,46200.0
2013-01-31 11:30:00,22.1,22.13,21.98,22.05,41400.0,17.8607,17.8849,17.7637,17.8203,41400.0
2013-01-31 12:00:00,22.05,22.07,22.03,22.05,40900.0,17.8203,17.8364,17.8041,17.8203,40900.0
2013-01-31 12:30:00,22.06,22.1,22.05,22.1,39900.0,17.8283,17.8607,17.8203,17.8607,39900.0
2013-01-31 13:00:00,22.1,22.13,22.05,22.1,25200.0,17.8607,17.8849,17.8203,17.8607,25200.0
2013-01-31 13:30:00,22.1,22.25,22.1,22.18,14900.0,17.8607,17.9819,17.8607,17.9253,14900.0
2013-01-31 14:00:00,22.18,22.21,22.17,22.2,10500.0,17.9253,17.9496,17.9172,17.9415,10500.0
2013-01-31 14:30:00,22.2,22.29,22.2,22.25,15500.0,17.9415,18.0142,17.9415,17.9819,15500.0
2013-01-31 15:00:00,22.26,22.39,22.19,22.24,46500.0,17.99,18.095,17.9334,17.9738,46500.0
2013-01-31 15:30:00,22.25,22.46,22.24,22.29,59400.0,17.9819,18.1516,17.9738,18.0142,59400.0
2013-02-01 09:30:00,22.25,22.56,22.07,22.23,40200.0,17.9819,18.2324,17.8364,17.9657,40200.0
2013-02-01 10:00:00,22.25,22.26,22.1,22.17,48400.0,17.9819,17.99,17.8607,17.9172,48400.0
2013-02-01 10:30:00,22.18,22.24,22.18,22.2,13700.0,17.9253,17.9738,17.9253,17.9415,13700.0
2013-02-01 11:00:00,22.2,22.32,22.2,22.26,11500.0,17.9415,18.0385,17.9415,17.99,11500.0
2013-02-01 11:30:00,22.27,22.35,22.25,22.31,9700.0,17.9981,18.0627,17.9819,18.0304,9700.0
2013-02-01 12:00:00,22.31,22.57,22.31,22.43,40900.0,18.0304,18.2405,18.0304,18.1274,40900.0
2013-02-01 12:30:00,22.41,22.44,22.33,22.35,10100.0,18.1112,18.1354,18.0465,18.0627,10100.0
2013-02-01 13:00:00,22.34,22.42,22.32,22.32,10300.0,18.0546,18.1193,18.0385,18.0385,10300.0
2013-02-01 13:30:00,22.33,22.33,22.26,22.33,16100.0,18.0465,18.0465,17.99,18.0465,16100.0
2013-02-01 14:00:00,22.32,22.41,22.32,22.39,16900.0,18.0385,18.1112,18.0385,18.095,16900.0
2013-02-01 14:30:00,22.4,22.45,22.36,22.42,17300.0,18.1031,18.1435,18.0708,18.1193,17300.0
2013-02-01 15:00:00,22.42,22.42,22.36,22.37,17300.0,18.1193,18.1193,18.0708,18.0789,17300.0
2013-02-01 15:30:00,22.37,22.65,22.33,22.62,103900.0,18.0789,18.3052,18.0465,18.2809,103900.0
2013-02-04 09:30:00,22.6,22.75,22.52,22.57,21400.0,18.2648,18.386,18.2001,18.2405,21400.0
2013-02-04 10:00:00,22.56,22.65,22.45,22.6,23400.0,18.2324,18.3052,18.1435,18.2648,23400.0
2013-02-04 10:30:00,22.57,22.72,22.56,22.71,40800.0,18.2405,18.3617,18.2324,18.3537,40800.0
2013-02-04 11:00:00,22.68,22.71,22.47,22.47,50400.0,18.3294,18.3537,18.1597,18.1597,50400.0
2013-02-04 11:30:00,22.47,22.48,22.19,22.26,32700.0,18.1597,18.1678,17.9334,17.99,32700.0
2013-02-04 12:00:00,22.19,22.33,22.11,22.33,10800.0,17.9334,18.0465,17.8687,18.0465,10800.0
2013-02-04 12:30:00,22.33,22.33,22.2,22.25,24300.0,18.0465,18.0465,17.9415,17.9819,24300.0
2013-02-04 13:00:00,22.25,22.37,22.23,22.32,9800.0,17.9819,18.0789,17.9657,18.0385,9800.0
2013-02-04 13:30:00,22.33,22.44,22.32,22.4,13100.0,18.0465,18.1354,18.0385,18.1031,13100.0
2013-02-04 14:00:00,22.4,22.4,22.28,22.34,22700.0,18.1031,18.1031,18.0061,18.0546,22700.0
2013-02-04 14:30:00,22.34,22.38,22.29,22.36,16100.0,18.0546,18.087,18.0142,18.0708,16100.0
2013-02-04 15:00:00,22.36,22.4,22.32,22.4,48800.0,18.0708,18.1031,18.0385,18.1031,48800.0
2013-02-04 15:30:00,22.39,22.46,22.32,22.33,69100.0,18.095,18.1516,18.0385,18.0465,69100.0
2013-02-05 09:30:00,22.48,22.69,22.37,22.69,13100.0,18.1678,18.3375,18.0789,18.3375,13100.0
2013-02-05 10:00:00,22.68,22.73,22.65,22.72,30800.0,18.3294,18.3698,18.3052,18.3617,30800.0
2013-02-05 10:30:00,22.72,22.81,22.72,22.8,36500.0,18.3617,18.4345,18.3617,18.4264,36500.0
2013-02-05 11:00:00,22.8,22.9,22.74,22.84,27900.0,18.4264,18.5072,18.3779,18.4587,27900.0
2013-02-05 11:30:00,22.84,22.84,22.75,22.8,18900.0,18.4587,18.4587,18.386,18.4264,18900.0
2013-02-05 12:00:00,22.78,23.19,22.78,23.19,61800.0,18.4102,18.7416,18.4102,18.7416,61800.0
2013-02-05 12:30:00,23.18,23.46,22.93,22.98,76600.0,18.7335,18.9598,18.5314,18.5719,76600.0
2013-02-05 13:00:00,22.98,23.16,22.96,22.99,57200.0,18.5719,18.7173,18.5557,18.5799,57200.0
2013-02-05 13:30:00,23.01,23.1,22.78,22.84,27700.0,18.5961,18.6688,18.4102,18.4587,27700.0
2013-02-05 14:00:00,22.85,22.93,22.85,22.89,30600.0,18.4668,18.5314,18.4668,18.4991,30600.0
2013-02-05 14:30:00,22.89,22.92,22.76,22.87,42900.0,18.4991,18.5234,18.3941,18.483,42900.0
2013-02-05 15:00:00,22.88,23.08,22.85,22.99,61500.0,18.491,18.6527,18.4668,18.5799,61500.0
2013-02-05 15:30:00,22.98,23.14,22.95,23.11,57500.0,18.5719,18.7012,18.5476,18.6769,57500.0
2013-02-06 09:30:00,23.09,23.13,22.94,23.09,22600.0,18.6608,18.6931,18.5395,18.6608,22600.0
2013-02-06 10:00:00,23.11,23.24,23.05,23.24,14100.0,18.6769,18.782,18.6284,18.782,14100.0
2013-02-06 10:30:00,23.24,23.24,22.95,23.0,56200.0,18.782,18.782,18.5476,18.588,56200.0
2013-02-06 11:00:00,23.0,23.0,22.81,22.94,40800.0,18.588,18.588,18.4345,18.5395,40800.0
2013-02-06 11:30:00,22.93,23.04,22.91,23.04,9400.0,18.5314,18.6203,18.5153,18.6203,9400.0
2013-02-06 12:00:00,23.0,23.12,22.96,23.02,8200.0,18.588,18.685,18.5557,18.6042,8200.0
2013-02-06 12:30:00,23.03,23.12,22.97,23.05,8300.0,18.6123,18.685,18.5638,18.6284,8300.0
2013-02-06 13:00:00,23.03,23.06,22.99,22.99,7300.0,18.6123,18.6365,18.5799,18.5799,7300.0
2013-02-06 13:30:00,22.99,23.01,22.94,22.95,13800.0,18.5799,18.5961,18.5395,18.5476,13800.0
2013-02-06 14:00:00,22.94,23.04,22.94,23.03,11300.0,18.5395,18.6203,18.5395,18.6123,11300.0
2013-02-06 14:30:00,23.03,23.15,22.97,23.03,39500.0,18.6123,18.7092,18.5638,18.6123,39500.0
2013-02-06 15:00:00,23.01,23.09,22.97,23.08,19500.0,18.5961,18.6608,18.5638,18.6527,19500.0
2013-02-06 15:30:00,23.09,23.09,22.95,23.01,25700.0,18.6608,18.6608,18.5476,18.5961,25700.0
2013-02-07 09:30:00,22.96,23.15,22.96,23.06,9700.0,18.5557,18.7092,18.5557,18.6365,9700.0
2013-02-07 10:00:00,23.08,23.08,22.81,22.9,7500.0,18.6527,18.6527,18.4345,18.5072,7500.0
2013-02-07 10:30:00,22.89,22.97,22.82,22.97,20800.0,18.4991,18.5638,18.4425,18.5638,20800.0
2013-02-07 11:00:00,22.97,22.98,22.9,22.93,10700.0,18.5638,18.5719,18.5072,18.5314,10700.0
2013-02-07 11:30:00,22.93,22.97,22.91,22.95,23100.0,18.5314,18.5638,18.5153,18.5476,23100.0
2013-02-07 12:00:00,22.95,22.99,22.94,22.98,7500.0,18.5476,18.5799,18.5395,18.5719,7500.0
2013-02-07 12:30:00,22.97,23.02,22.93,22.95,9300.0,18.5638,18.6042,18.5314,18.5476,9300.0
2013-02-07 13:00:00,22.95,22.96,22.91,22.91,14400.0,18.5476,18.5557,18.5153,18.5153,14400.0
2013-02-07 13:30:00,22.88,22.94,22.81,22.94,7500.0,18.491,18.5395,18.4345,18.5395,7500.0
2013-02-07 14:00:00,22.94,22.95,22.91,22.94,4000.0,18.5395,18.5476,18.5153,18.5395,4000.0
2013-02-07 14:30:00,22.93,22.96,22.88,22.88,11100.0,18.5314,18.5557,18.491,18.491,11100.0
2013-02-07 15:00:00,22.88,22.95,22.87,22.87,22600.0,18.491,18.5476,18.483,18.483,22600.0
2013-02-07 15:30:00,22.87,23.01,22.87,22.98,91900.0,18.483,18.5961,18.483,18.5719,91900.0
2013-02-08 09:30:00,22.93,23.15,22.92,23.04,37100.0,18.5314,18.7092,18.5234,18.6203,37100.0
2013-02-08 10:00:00,23.0,23.15,23.0,23.08,20700.0,18.588,18.7092,18.588,18.6527,20700.0
2013-02-08 10:30:00,23.07,23.16,23.06,23.13,18200.0,18.6446,18.7173,18.6365,18.6931,18200.0
2013-02-08 11:00:00,23.15,23.22,23.12,23.22,13800.0,18.7092,18.7658,18.685,18.7658,13800.0
2013-02-08 11:30:00,23.2,23.38,23.19,23.29,22200.0,18.7497,18.8951,18.7416,18.8224,22200.0
2013-02-08 12:00:00,23.29,23.38,23.29,23.37,9900.0,18.8224,18.8951,18.8224,18.887,9900.0
2013-02-08 12:30:00,23.37,23.38,23.3,23.38,12700.0,18.887,18.8951,18.8305,18.8951,12700.0
2013-02-08 13:00:00,23.38,23.39,23.31,23.34,24300.0,18.8951,18.9032,18.8386,18.8628,24300.0
2013-02-08 13:30:00,23.35,23.44,23.34,23.44,7900.0,18.8709,18.9436,18.8628,18.9436,7900.0
2013-02-08 14:00:00,23.44,23.53,23.44,23.53,11800.0,18.9436,19.0164,18.9436,19.0164,11800.0
2013-02-08 14:30:00,23.53,23.75,23.52,23.75,35200.0,19.0164,19.1942,19.0083,19.1942,35200.0
2013-02-08 15:00:00,23.75,23.78,23.6,23.62,19900.0,19.1942,19.2184,19.0729,19.0891,19900.0
2013-02-08 15:30:00,23.62,23.69,23.6,23.64,44900.0,19.0891,19.1457,19.0729,19.1053,44900.0
2013-02-11 09:30:00,23.54,23.65,23.39,23.55,7400.0,19.0244,19.1133,18.9032,19.0325,7400.0
2013-02-11 10:00:00,23.58,23.61,23.29,23.4,12700.0,19.0568,19.081,18.8224,18.9113,12700.0
2013-02-11 10:30:00,23.39,23.54,23.34,23.4,13500.0,18.9032,19.0244,18.8628,18.9113,13500.0
2013-02-11 11:00:00,23.41,23.45,23.39,23.44,4500.0,18.9194,18.9517,18.9032,18.9436,4500.0
2013-02-11 11:30:00,23.47,23.55,23.38,23.4,15400.0,18.9679,19.0325,18.8951,18.9113,15400.0
2013-02-11 12:00:00,23.39,23.49,23.38,23.45,6700.0,18.9032,18.984,18.8951,18.9517,6700.0
2013-02-11 12:30:00,23.44,23.5,23.44,23.48,7400.0,18.9436,18.9921,18.9436,18.9759,7400.0
2013-02-11 13:00:00,23.47,23.52,23.43,23.52,7000.0,18.9679,19.0083,18.9355,19.0083,7000.0
2013-02-11 13:30:00,23.5,23.5,23.42,23.47,7100.0,18.9921,18.9921,18.9275,18.9679,7100.0
2013-02-11 14:00:00,23.47,23.56,23.47,23.56,8200.0,18.9679,19.0406,18.9679,19.0406,8200.0
2013-02-11 14:30:00,23.57,23.69,23.49,23.58,20000.0,19.0487,19.1457,18.984,19.0568,20000.0
2013-02-11 15:00:00,23.59,23.66,23.55,23.58,14000.0,19.0648,19.1214,19.0325,19.0568,14000.0
2013-02-11 15:30:00,23.59,23.6,23.54,23.56,37300.0,19.0648,19.0729,19.0244,19.0406,37300.0
2013-02-12 09:30:00,23.44,23.72,23.44,23.72,5700.0,18.9436,19.1699,18.9436,19.1699,5700.0
2013-02-12 10:00:00,23.7,23.7,23.57,23.67,5500.0,19.1537,19.1537,19.0487,19.1295,5500.0
2013-02-12 10:30:00,23.67,23.67,23.58,23.66,9800.0,19.1295,19.1295,19.0568,19.1214,9800.0
2013-02-12 11:00:00,23.67,23.73,23.65,23.73,5200.0,19.1295,19.178,19.1133,19.178,5200.0
2013-02-12 11:30:00,23.74,23.78,23.67,23.75,7400.0,19.1861,19.2184,19.1295,19.1942,7400.0
2013-02-12 12:00:00,23.75,23.75,23.72,23.72,6100.0,19.1942,19.1942,19.1699,19.1699,6100.0
2013-02-12 12:30:00,23.71,23.71,23.64,23.65,5200.0,19.1618,19.1618,19.1053,19.1133,5200.0
2013-02-12 13:00:00,23.64,23.7,23.64,23.69,12500.0,19.1053,19.1537,19.1053,19.1457,12500.0
2013-02-12 13:30:00,23.68,23.69,23.64,23.67,14600.0,19.1376,19.1457,19.1053,19.1295,14600.0
2013-02-12 14:00:00,23.67,23.72,23.66,23.72,33900.0,19.1295,19.1699,19.1214,19.1699,33900.0
2013-02-12 14:30:00,23.72,23.76,23.7,23.75,15000.0,19.1699,19.2022,19.1537,19.1942,15000.0
2013-02-12 15:00:00,23.75,23.75,23.71,23.72,32500.0,19.1942,19.1942,19.1618,19.1699,32500.0
2013-02-12 15:30:00,23.72,23.85,23.7,23.8,68800.0,19.1699,19.275,19.1537,19.2346,68800.0
2013-02-13 09:30:00,23.87,23.92,23.62,23.91,4700.0,19.2911,19.3315,19.0891,19.3235,4700.0
2013-02-13 10:00:00,23.91,23.91,23.81,23.85,7000.0,19.3235,19.3235,19.2426,19.275,7000.0
2013-02-13 10:30:00,23.83,23.88,23.8,23.81,9800.0,19.2588,19.2992,19.2346,19.2426,9800.0
2013-02-13 11:00:00,23.81,23.83,23.78,23.81,8000.0,19.2426,19.2588,19.2184,19.2426,8000.0
2013-02-13 11:30:00,23.82,23.87,23.72,23.75,9100.0,19.2507,19.2911,19.1699,19.1942,9100.0
2013-02-13 12:00:00,23.75,23.78,23.74,23.75,7300.0,19.1942,19.2184,19.1861,19.1942,7300.0
2013-02-13 12:30:00,23.76,23.77,23.73,23.75,9400.0,19.2022,19.2103,19.178,19.1942,9400.0
2013-02-13 13:00:00,23.73,23.77,23.73,23.76,11900.0,19.178,19.2103,19.178,19.2022,11900.0
2013-02-13 13:30:00,23.77,23.77,23.75,23.76,7800.0,19.2103,19.2103,19.1942,19.2022,7800.0
2013-02-13 14:00:00,23.76,23.88,23.75,23.86,18800.0,19.2022,19.2992,19.1942,19.2831,18800.0
2013-02-13 14:30:00,23.86,23.92,23.82,23.92,23100.0,19.2831,19.3315,19.2507,19.3315,23100.0
2013-02-13 15:00:00,23.92,23.92,23.8,23.89,31800.0,19.3315,19.3315,19.2346,19.3073,31800.0
2013-02-13 15:30:00,23.9,23.9,23.71,23.78,66800.0,19.3154,19.3154,19.1618,19.2184,66800.0
2013-02-14 09:30:00,23.63,23.96,23.59,23.79,34600.0,19.0972,19.3639,19.0648,19.2265,34600.0
2013-02-14 10:00:00,23.79,23.86,23.77,23.85,5900.0,19.2265,19.2831,19.2103,19.275,5900.0
2013-02-14 10:30:00,23.85,23.94,23.85,23.9,4900.0,19.275,19.3477,19.275,19.3154,4900.0
2013-02-14 11:00:00,23.9,23.93,23.87,23.9,10700.0,19.3154,19.3396,19.2911,19.3154,10700.0
2013-02-14 11:30:00,23.9,23.95,23.85,23.9,14400.0,19.3154,19.3558,19.275,19.3154,14400.0
2013-02-14 12:00:00,23.91,23.92,23.89,23.89,8900.0,19.3235,19.3315,19.3073,19.3073,8900.0
2013-02-14 12:30:00,23.89,23.92,23.86,23.88,6900.0,19.3073,19.3315,19.2831,19.2992,6900.0
2013-02-14 13:00:00,23.87,23.91,23.86,23.87,5800.0,19.2911,19.3235,19.2831,19.2911,5800.0
2013-02-14 13:30:00,23.87,23.88,23.84,23.84,6800.0,19.2911,19.2992,19.2669,19.2669,6800.0
2013-02-14 14:00:00,23.83,23.84,23.8,23.81,6900.0,19.2588,19.2669,19.2346,19.2426,6900.0
2013-02-14 14:30:00,23.81,23.82,23.8,23.8,9200.0,19.2426,19.2507,19.2346,19.2346,9200.0
2013-02-14 15:00:00,23.8,23.82,23.71,23.77,27000.0,19.2346,19.2507,19.1618,19.2103,27000.0
2013-02-14 15:30:00,23.76,23.81,23.69,23.74,42800.0,19.2022,19.2426,19.1457,19.1861,42800.0
2013-02-15 09:30:00,23.93,23.93,23.67,23.67,14700.0,19.3396,19.3396,19.1295,19.1295,14700.0
2013-02-15 10:00:00,23.65,23.81,23.55,23.58,16400.0,19.1133,19.2426,19.0325,19.0568,16400.0
2013-02-15 10:30:00,23.58,23.78,23.52,23.78,18200.0,19.0568,19.2184,19.0083,19.2184,18200.0
2013-02-15 11:00:00,23.81,23.88,23.71,23.71,31000.0,19.2426,19.2992,19.1618,19.1618,31000.0
2013-02-15 11:30:00,23.7,23.75,23.63,23.71,15100.0,19.1537,19.1942,19.0972,19.1618,15100.0
2013-02-15 12:00:00,23.72,23.88,23.72,23.87,7800.0,19.1699,19.2992,19.1699,19.2911,7800.0
2013-02-15 12:30:00,23.88,23.89,23.72,23.74,19200.0,19.2992,19.3073,19.1699,19.1861,19200.0
2013-02-15 13:00:00,23.73,23.77,23.69,23.72,7400.0,19.178,19.2103,19.1457,19.1699,7400.0
2013-02-15 13:30:00,23.74,23.82,23.71,23.75,9200.0,19.1861,19.2507,19.1618,19.1942,9200.0
2013-02-15 14:00:00,23.75,23.86,23.74,23.86,43300.0,19.1942,19.2831,19.1861,19.2831,43300.0
2013-02-15 14:30:00,23.86,23.99,23.86,23.98,38800.0,19.2831,19.3881,19.2831,19.38,38800.0
2013-02-15 15:00:00,23.97,24.04,23.8,23.81,39100.0,19.372,19.4285,19.2346,19.2426,39100.0
2013-02-15 15:30:00,23.8,23.98,23.8,23.97,45100.0,19.2346,19.38,19.2346,19.372,45100.0
2013-02-19 09:30:00,22.0,22.74,21.54,22.73,57800.0,17.7798,18.3779,17.4081,18.3698,57800.0
2013-02-19 10:00:00,22.69,23.39,22.65,23.26,59000.0,18.3375,18.9032,18.3052,18.7981,59000.0
2013-02-19 10:30:00,23.27,23.43,22.82,23.01,141100.0,18.8062,18.9355,18.4425,18.5961,141100.0
2013-02-19 11:00:00,23.02,23.07,22.42,22.51,107500.0,18.6042,18.6446,18.1193,18.192,107500.0
2013-02-19 11:30:00,22.51,22.84,22.31,22.66,60900.0,18.192,18.4587,18.0304,18.3132,60900.0
2013-02-19 12:00:00,22.69,23.0,22.67,22.94,39400.0,18.3375,18.588,18.3213,18.5395,39400.0
2013-02-19 12:30:00,22.95,23.22,22.93,23.17,38900.0,18.5476,18.7658,18.5314,18.7254,38900.0
2013-02-19 13:00:00,23.15,23.2,22.96,22.99,58700.0,18.7092,18.7497,18.5557,18.5799,58700.0
2013-02-19 13:30:00,23.0,23.88,23.0,23.82,58900.0,18.588,19.2992,18.588,19.2507,58900.0
2013-02-19 14:00:00,23.82,24.14,23.72,24.01,46400.0,19.2507,19.5093,19.1699,19.4043,46400.0
2013-02-19 14:30:00,24.02,24.11,23.92,24.0,32600.0,19.4124,19.4851,19.3315,19.3962,32600.0
2013-02-19 15:00:00,24.0,24.01,23.64,23.75,89400.0,19.3962,19.4043,19.1053,19.1942,89400.0
2013-02-19 15:30:00,23.75,23.77,23.7,23.75,79500.0,19.1942,19.2103,19.1537,19.1942,79500.0
2013-02-20 09:30:00,23.27,23.93,23.03,23.69,48500.0,18.8062,19.3396,18.6123,19.1457,48500.0
2013-02-20 10:00:00,23.64,23.94,23.5,23.8,27800.0,19.1053,19.3477,18.9921,19.2346,27800.0
2013-02-20 10:30:00,23.84,23.84,23.74,23.8,32400.0,19.2669,19.2669,19.1861,19.2346,32400.0
2013-02-20 11:00:00,23.8,23.8,23.79,23.8,32300.0,19.2346,19.2346,19.2265,19.2346,32300.0
2013-02-20 11:30:00,23.8,23.81,23.57,23.8,38400.0,19.2346,19.2426,19.0487,19.2346,38400.0
2013-02-20 12:00:00,23.82,23.9,23.72,23.84,18800.0,19.2507,19.3154,19.1699,19.2669,18800.0
2013-02-20 12:30:00,23.84,23.84,23.73,23.77,20500.0,19.2669,19.2669,19.178,19.2103,20500.0
2013-02-20 13:00:00,23.77,23.84,23.77,23.83,15800.0,19.2103,19.2669,19.2103,19.2588,15800.0
2013-02-20 13:30:00,23.84,23.84,23.73,23.83,20400.0,19.2669,19.2669,19.178,19.2588,20400.0
2013-02-20 14:00:00,23.83,23.87,23.76,23.84,27200.0,19.2588,19.2911,19.2022,19.2669,27200.0
2013-02-20 14:30:00,23.84,23.84,23.8,23.83,25200.0,19.2669,19.2669,19.2346,19.2588,25200.0
2013-02-20 15:00:00,23.83,23.83,23.82,23.82,25800.0,19.2588,19.2588,19.2507,19.2507,25800.0
2013-02-20 15:30:00,23.83,23.83,23.74,23.77,80800.0,19.2588,19.2588,19.1861,19.2103,80800.0
2013-02-21 09:30:00,23.62,23.62,23.14,23.15,15600.0,19.1394,19.1394,18.7505,18.7586,15600.0
2013-02-21 10:00:00,23.01,23.12,22.33,22.75,63600.0,18.6451,18.7343,18.0941,18.4344,63600.0
2013-02-21 10:30:00,22.74,22.88,22.6,22.72,91000.0,18.4263,18.5398,18.3129,18.4101,91000.0
2013-02-21 11:00:00,22.68,22.75,22.6,22.62,13800.0,18.3777,18.4344,18.3129,18.3291,13800.0
2013-02-21 11:30:00,22.62,22.73,22.61,22.62,20200.0,18.3291,18.4182,18.321,18.3291,20200.0
2013-02-21 12:00:00,22.61,22.69,22.59,22.6,16100.0,18.321,18.3858,18.3048,18.3129,16100.0
2013-02-21 12:30:00,22.61,22.76,22.6,22.75,14200.0,18.321,18.4425,18.3129,18.4344,14200.0
2013-02-21 13:00:00,22.75,22.77,22.65,22.7,15400.0,18.4344,18.4507,18.3534,18.3939,15400.0
2013-02-21 13:30:00,22.71,22.76,22.64,22.69,15300.0,18.402,18.4425,18.3453,18.3858,15300.0
2013-02-21 14:00:00,22.69,22.72,22.61,22.72,22700.0,18.3858,18.4101,18.321,18.4101,22700.0
2013-02-21 14:30:00,22.74,22.77,22.67,22.74,17200.0,18.4263,18.4507,18.3696,18.4263,17200.0
2013-02-21 15:00:00,22.75,22.84,22.71,22.82,26100.0,18.4344,18.5074,18.402,18.4912,26100.0
2013-02-21 15:30:00,22.82,22.86,22.76,22.79,38200.0,18.4912,18.5236,18.4425,18.4669,38200.0
2013-02-22 09:30:00,22.94,23.1,22.61,22.82,33000.0,18.5884,18.7181,18.321,18.4912,33000.0
2013-02-22 10:00:00,22.81,22.83,22.66,22.71,40100.0,18.4831,18.4993,18.3615,18.402,40100.0
2013-02-22 10:30:00,22.71,22.73,22.57,22.6,29600.0,18.402,18.4182,18.2886,18.3129,29600.0
2013-02-22 11:00:00,22.6,22.76,22.59,22.71,28300.0,18.3129,18.4425,18.3048,18.402,28300.0
2013-02-22 11:30:00,22.71,22.72,22.59,22.66,20500.0,18.402,18.4101,18.3048,18.3615,20500.0
2013-02-22 12:00:00,22.66,22.76,22.58,22.6,44000.0,18.3615,18.4425,18.2967,18.3129,44000.0
2013-02-22 12:30:00,22.6,22.62,22.53,22.59,24800.0,18.3129,18.3291,18.2562,18.3048,24800.0
2013-02-22 13:00:00,22.59,22.59,22.27,22.52,30900.0,18.3048,18.3048,18.0455,18.2481,30900.0
2013-02-22 13:30:00,22.48,22.82,22.36,22.4,37800.0,18.2157,18.4912,18.1184,18.1508,37800.0
2013-02-22 14:00:00,22.44,22.48,22.13,22.39,41500.0,18.1833,18.2157,17.9321,18.1427,41500.0
2013-02-22 14:30:00,22.42,22.5,22.27,22.33,18200.0,18.167,18.2319,18.0455,18.0941,18200.0
2013-02-22 15:00:00,22.41,22.44,22.31,22.44,26600.0,18.1589,18.1833,18.0779,18.1833,26600.0
2013-02-22 15:30:00,22.45,22.52,22.37,22.5,86000.0,18.1914,18.2481,18.1265,18.2319,86000.0
2013-02-25 09:30:00,22.65,22.73,22.54,22.66,16900.0,18.3534,18.4182,18.2643,18.3615,16900.0
2013-02-25 10:00:00,22.66,22.69,22.57,22.63,19700.0,18.3615,18.3858,18.2886,18.3372,19700.0
2013-02-25 10:30:00,22.6,22.7,22.55,22.61,29700.0,18.3129,18.3939,18.2724,18.321,29700.0
2013-02-25 11:00:00,22.61,22.7,22.59,22.69,9600.0,18.321,18.3939,18.3048,18.3858,9600.0
2013-02-25 11:30:00,22.69,22.7,22.6,22.64,22700.0,18.3858,18.3939,18.3129,18.3453,22700.0
2013-02-25 12:00:00,22.64,22.66,22.58,22.65,21500.0,18.3453,18.3615,18.2967,18.3534,21500.0
2013-02-25 12:30:00,22.64,22.66,22.57,22.65,24400.0,18.3453,18.3615,18.2886,18.3534,24400.0
2013-02-25 13:00:00,22.64,22.67,22.62,22.62,12600.0,18.3453,18.3696,18.3291,18.3291,12600.0
2013-02-25 13:30:00,22.62,22.66,22.57,22.65,41100.0,18.3291,18.3615,18.2886,18.3534,41100.0
2013-02-25 14:00:00,22.64,22.64,22.55,22.59,16600.0,18.3453,18.3453,18.2724,18.3048,16600.0
2013-02-25 14:30:00,22.6,22.6,22.47,22.58,19500.0,18.3129,18.3129,18.2076,18.2967,19500.0
2013-02-25 15:00:00,22.59,22.6,22.55,22.59,18100.0,18.3048,18.3129,18.2724,18.3048,18100.0
2013-02-25 15:30:00,22.59,22.64,22.49,22.5,68100.0,18.3048,18.3453,18.2238,18.2319,68100.0
2013-02-26 09:30:00,22.56,22.63,22.34,22.38,29400.0,18.2805,18.3372,18.1022,18.1346,29400.0
2013-02-26 10:00:00,22.42,22.55,22.2,22.3,58200.0,18.167,18.2724,17.9888,18.0698,58200.0
2013-02-26 10:30:00,22.35,22.43,22.08,22.25,38900.0,18.1103,18.1751,17.8915,18.0293,38900.0
2013-02-26 11:00:00,22.25,22.31,22.05,22.2,31700.0,18.0293,18.0779,17.8672,17.9888,31700.0
2013-02-26 11:30:00,22.22,22.22,22.08,22.16,9700.0,18.005,18.005,17.8915,17.9564,9700.0
2013-02-26 12:00:00,22.16,22.28,22.15,22.21,36000.0,17.9564,18.0536,17.9483,17.9969,36000.0
2013-02-26 12:30:00,22.25,22.28,22.15,22.23,16900.0,18.0293,18.0536,17.9483,18.0131,16900.0
2013-02-26 13:00:00,22.25,22.34,22.22,22.25,14200.0,18.0293,18.1022,18.005,18.0293,14200.0
2013-02-26 13:30:00,22.25,22.29,22.03,22.25,28300.0,18.0293,18.0617,17.851,18.0293,28300.0
2013-02-26 14:00:00,22.27,22.32,22.2,22.27,13000.0,18.0455,18.086,17.9888,18.0455,13000.0
2013-02-26 14:30:00,22.28,22.34,22.24,22.26,7100.0,18.0536,18.1022,18.0212,18.0374,7100.0
2013-02-26 15:00:00,22.29,22.35,21.91,22.23,39900.0,18.0617,18.1103,17.7538,18.0131,39900.0
2013-02-26 15:30:00,22.25,22.39,22.14,22.36,138600.0,18.0293,18.1427,17.9402,18.1184,138600.0
2013-02-27 09:30:00,22.42,22.48,22.22,22.27,63700.0,18.167,18.2157,18.005,18.0455,63700.0
2013-02-27 10:00:00,22.29,22.63,22.27,22.61,29000.0,18.0617,18.3372,18.0455,18.321,29000.0
2013-02-27 10:30:00,22.59,22.76,22.52,22.71,33000.0,18.3048,18.4425,18.2481,18.402,33000.0
2013-02-27 11:00:00,22.68,22.87,22.68,22.83,12100.0,18.3777,18.5317,18.3777,18.4993,12100.0
2013-02-27 11:30:00,22.82,23.1,22.8,23.1,17600.0,18.4912,18.7181,18.475,18.7181,17600.0
2013-02-27 12:00:00,23.1,23.27,22.85,22.86,67100.0,18.7181,18.8558,18.5155,18.5236,67100.0
2013-02-27 12:30:00,22.85,22.98,22.8,22.84,27500.0,18.5155,18.6208,18.475,18.5074,27500.0
2013-02-27 13:00:00,22.84,23.0,22.65,22.67,55500.0,18.5074,18.637,18.3534,18.3696,55500.0
2013-02-27 13:30:00,22.68,23.02,22.67,22.95,15200.0,18.3777,18.6532,18.3696,18.5965,15200.0
2013-02-27 14:00:00,22.96,23.07,22.91,23.0,16800.0,18.6046,18.6937,18.5641,18.637,16800.0
2013-02-27 14:30:00,22.99,23.0,22.97,23.0,11900.0,18.6289,18.637,18.6127,18.637,11900.0
2013-02-27 15:00:00,22.99,23.06,22.95,22.99,28700.0,18.6289,18.6856,18.5965,18.6289,28700.0
2013-02-27 15:30:00,22.98,23.07,22.92,23.0,75200.0,18.6208,18.6937,18.5722,18.637,75200.0
2013-02-28 09:30:00,22.96,23.36,22.92,23.33,28900.0,18.6046,18.9287,18.5722,18.9044,28900.0
2013-02-28 10:00:00,23.33,23.57,23.27,23.42,22800.0,18.9044,19.0989,18.8558,18.9774,22800.0
2013-02-28 10:30:00,23.42,23.47,23.26,23.43,22600.0,18.9774,19.0179,18.8477,18.9855,22600.0
2013-02-28 11:00:00,23.43,23.49,23.39,23.49,9400.0,18.9855,19.0341,18.953,19.0341,9400.0
2013-02-28 11:30:00,23.48,23.5,23.39,23.39,8600.0,19.026,19.0422,18.953,18.953,8600.0
2013-02-28 12:00:00,23.4,23.43,23.08,23.3,75900.0,18.9611,18.9855,18.7018,18.8801,75900.0
2013-02-28 12:30:00,23.32,23.38,23.24,23.36,15700.0,18.8963,18.9449,18.8315,18.9287,15700.0
2013-02-28 13:00:00,23.35,23.43,23.33,23.41,8200.0,18.9206,18.9855,18.9044,18.9692,8200.0
2013-02-28 13:30:00,23.42,23.46,23.37,23.42,11100.0,18.9774,19.0098,18.9368,18.9774,11100.0
2013-02-28 14:00:00,23.41,23.45,23.35,23.37,11200.0,18.9692,19.0017,18.9206,18.9368,11200.0
2013-02-28 14:30:00,23.37,23.38,23.17,23.24,42600.0,18.9368,18.9449,18.7748,18.8315,42600.0
2013-02-28 15:00:00,23.22,23.26,23.15,23.24,23300.0,18.8153,18.8477,18.7586,18.8315,23300.0
2013-02-28 15:30:00,23.23,23.25,23.1,23.1,87900.0,18.8234,18.8396,18.7181,18.7181,87900.0
2013-03-01 09:30:00,22.84,23.11,22.58,22.61,64100.0,18.5074,18.7262,18.2967,18.321,64100.0
2013-03-01 10:00:00,22.6,23.05,22.59,22.94,42200.0,18.3129,18.6775,18.3048,18.5884,42200.0
2013-03-01 10:30:00,22.95,22.98,22.87,22.96,20000.0,18.5965,18.6208,18.5317,18.6046,20000.0
2013-03-01 11:00:00,22.98,23.02,22.89,22.98,24500.0,18.6208,18.6532,18.5479,18.6208,24500.0
2013-03-01 11:30:00,22.96,23.01,22.91,22.98,56800.0,18.6046,18.6451,18.5641,18.6208,56800.0
2013-03-01 12:00:00,22.99,23.01,22.87,22.98,29000.0,18.6289,18.6451,18.5317,18.6208,29000.0
2013-03-01 12:30:00,22.99,22.99,22.93,22.95,16100.0,18.6289,18.6289,18.5803,18.5965,16100.0
2013-03-01 13:00:00,22.96,22.98,22.89,22.93,32500.0,18.6046,18.6208,18.5479,18.5803,32500.0
2013-03-01 13:30:00,22.93,22.95,22.92,22.93,13400.0,18.5803,18.5965,18.5722,18.5803,13400.0
2013-03-01 14:00:00,22.93,22.95,22.93,22.95,13600.0,18.5803,18.5965,18.5803,18.5965,13600.0
2013-03-01 14:30:00,22.95,22.96,22.89,22.9,44800.0,18.5965,18.6046,18.5479,18.556,44800.0
2013-03-01 15:00:00,22.9,23.0,22.9,23.0,35300.0,18.556,18.637,18.556,18.637,35300.0
2013-03-01 15:30:00,23.0,23.05,22.99,23.05,62800.0,18.637,18.6775,18.6289,18.6775,62800.0
2013-03-04 09:30:00,23.0,23.39,23.0,23.19,27800.0,18.637,18.953,18.637,18.791,27800.0
2013-03-04 10:00:00,23.2,23.32,23.1,23.14,69300.0,18.7991,18.8963,18.7181,18.7505,69300.0
2013-03-04 10:30:00,23.15,23.17,23.06,23.06,29400.0,18.7586,18.7748,18.6856,18.6856,29400.0
2013-03-04 11:00:00,23.04,23.18,23.04,23.17,20000.0,18.6694,18.7829,18.6694,18.7748,20000.0
2013-03-04 11:30:00,23.16,23.19,23.1,23.15,39200.0,18.7667,18.791,18.7181,18.7586,39200.0
2013-03-04 12:00:00,23.15,23.16,23.08,23.09,14900.0,18.7586,18.7667,18.7018,18.71,14900.0
2013-03-04 12:30:00,23.08,23.09,23.04,23.04,41200.0,18.7018,18.71,18.6694,18.6694,41200.0
2013-03-04 13:00:00,23.04,23.05,23.04,23.05,29100.0,18.6694,18.6775,18.6694,18.6775,29100.0
2013-03-04 13:30:00,23.05,23.05,23.04,23.05,35700.0,18.6775,18.6775,18.6694,18.6775,35700.0
2013-03-04 14:00:00,23.05,23.05,22.96,23.0,35300.0,18.6775,18.6775,18.6046,18.637,35300.0
2013-03-04 14:30:00,23.0,23.07,22.99,23.07,30500.0,18.637,18.6937,18.6289,18.6937,30500.0
2013-03-04 15:00:00,23.07,23.14,23.05,23.05,69800.0,18.6937,18.7505,18.6775,18.6775,69800.0
2013-03-04 15:30:00,23.07,23.3,23.07,23.25,139100.0,18.6937,18.8801,18.6937,18.8396,139100.0
2013-03-05 09:30:00,23.26,23.49,23.26,23.44,19200.0,18.8477,19.0341,18.8477,18.9936,19200.0
2013-03-05 10:00:00,23.44,23.56,23.4,23.55,14000.0,18.9936,19.0908,18.9611,19.0827,14000.0
2013-03-05 10:30:00,23.58,23.63,23.53,23.59,22400.0,19.107,19.1475,19.0665,19.1151,22400.0
2013-03-05 11:00:00,23.61,23.68,23.59,23.68,17400.0,19.1313,19.188,19.1151,19.188,17400.0
2013-03-05 11:30:00,23.68,23.72,23.66,23.72,21000.0,19.188,19.2204,19.1718,19.2204,21000.0
2013-03-05 12:00:00,23.72,23.72,23.56,23.58,19500.0,19.2204,19.2204,19.0908,19.107,19500.0
2013-03-05 12:30:00,23.58,23.59,23.55,23.57,5700.0,19.107,19.1151,19.0827,19.0989,5700.0
2013-03-05 13:00:00,23.57,23.61,23.56,23.59,14100.0,19.0989,19.1313,19.0908,19.1151,14100.0
2013-03-05 13:30:00,23.59,23.61,23.55,23.55,18800.0,19.1151,19.1313,19.0827,19.0827,18800.0
2013-03-05 14:00:00,23.55,23.6,23.51,23.52,35100.0,19.0827,19.1232,19.0503,19.0584,35100.0
2013-03-05 14:30:00,23.53,23.63,23.5,23.56,12500.0,19.0665,19.1475,19.0422,19.0908,12500.0
2013-03-05 15:00:00,23.57,23.6,23.47,23.5,17100.0,19.0989,19.1232,19.0179,19.0422,17100.0
2013-03-05 15:30:00,23.5,23.53,23.47,23.51,30700.0,19.0422,19.0665,19.0179,19.0503,30700.0
2013-03-06 09:30:00,23.5,23.71,23.45,23.45,6600.0,19.0422,19.2123,19.0017,19.0017,6600.0
2013-03-06 10:00:00,23.44,23.47,23.31,23.31,6700.0,18.9936,19.0179,18.8882,18.8882,6700.0
2013-03-06 10:30:00,23.31,23.31,23.11,23.12,37100.0,18.8882,18.8882,18.7262,18.7343,37100.0
2013-03-06 11:00:00,23.14,23.2,23.07,23.07,12400.0,18.7505,18.7991,18.6937,18.6937,12400.0
2013-03-06 11:30:00,23.08,23.1,23.02,23.05,5900.0,18.7018,18.7181,18.6532,18.6775,5900.0
2013-03-06 12:00:00,23.03,23.14,23.01,23.1,6700.0,18.6613,18.7505,18.6451,18.7181,6700.0
2013-03-06 12:30:00,23.06,23.07,22.94,22.98,111500.0,18.6856,18.6937,18.5884,18.6208,111500.0
2013-03-06 13:00:00,22.98,23.0,22.94,22.97,10000.0,18.6208,18.637,18.5884,18.6127,10000.0
2013-03-06 13:30:00,22.97,23.0,22.96,23.0,18400.0,18.6127,18.637,18.6046,18.637,18400.0
2013-03-06 14:00:00,22.99,23.1,22.98,23.1,100000.0,18.6289,18.7181,18.6208,18.7181,100000.0
2013-03-06 14:30:00,23.09,23.1,22.98,23.0,30700.0,18.71,18.7181,18.6208,18.637,30700.0
2013-03-06 15:00:00,23.0,23.05,22.91,22.95,29100.0,18.637,18.6775,18.5641,18.5965,29100.0
2013-03-06 15:30:00,22.95,23.0,22.93,22.98,26200.0,18.5965,18.637,18.5803,18.6208,26200.0
2013-03-07 09:30:00,22.93,23.14,22.93,23.06,20100.0,18.5803,18.7505,18.5803,18.6856,20100.0
2013-03-07 10:00:00,23.07,23.2,22.98,23.11,42900.0,18.6937,18.7991,18.6208,18.7262,42900.0
2013-03-07 10:30:00,23.1,23.22,23.02,23.12,21200.0,18.7181,18.8153,18.6532,18.7343,21200.0
2013-03-07 11:00:00,23.13,23.25,23.04,23.1,26800.0,18.7424,18.8396,18.6694,18.7181,26800.0
2013-03-07 11:30:00,23.1,23.14,23.05,23.14,11100.0,18.7181,18.7505,18.6775,18.7505,11100.0
2013-03-07 12:00:00,23.15,23.15,23.09,23.13,27600.0,18.7586,18.7586,18.71,18.7424,27600.0
2013-03-07 12:30:00,23.12,23.15,23.1,23.12,17600.0,18.7343,18.7586,18.7181,18.7343,17600.0
2013-03-07 13:00:00,23.11,23.11,23.1,23.1,17500.0,18.7262,18.7262,18.7181,18.7181,17500.0
2013-03-07 13:30:00,23.1,23.15,23.1,23.15,16700.0,18.7181,18.7586,18.7181,18.7586,16700.0
2013-03-07 14:00:00,23.14,23.14,23.09,23.12,23400.0,18.7505,18.7505,18.71,18.7343,23400.0
2013-03-07 14:30:00,23.12,23.13,23.1,23.13,12900.0,18.7343,18.7424,18.7181,18.7424,12900.0
2013-03-07 15:00:00,23.12,23.17,23.11,23.13,20000.0,18.7343,18.7748,18.7262,18.7424,20000.0
2013-03-07 15:30:00,23.12,23.14,23.1,23.1,65800.0,18.7343,18.7505,18.7181,18.7181,65800.0
2013-03-08 09:30:00,23.13,23.33,23.13,23.3,28800.0,18.7424,18.9044,18.7424,18.8801,28800.0
2013-03-08 10:00:00,23.3,23.3,23.09,23.19,19100.0,18.8801,18.8801,18.71,18.791,19100.0
2013-03-08 10:30:00,23.19,23.3,23.14,23.24,31600.0,18.791,18.8801,18.7505,18.8315,31600.0
2013-03-08 11:00:00,23.25,23.31,23.23,23.27,26500.0,18.8396,18.8882,18.8234,18.8558,26500.0
2013-03-08 11:30:00,23.27,23.29,23.26,23.28,24300.0,18.8558,18.872,18.8477,18.8639,24300.0
2013-03-08 12:00:00,23.28,23.4,23.27,23.34,32200.0,18.8639,18.9611,18.8558,18.9125,32200.0
2013-03-08 12:30:00,23.34,23.37,23.3,23.36,30300.0,18.9125,18.9368,18.8801,18.9287,30300.0
2013-03-08 13:00:00,23.36,23.48,23.35,23.48,25500.0,18.9287,19.026,18.9206,19.026,25500.0
2013-03-08 13:30:00,23.5,23.5,23.47,23.48,28900.0,19.0422,19.0422,19.0179,19.026,28900.0
2013-03-08 14:00:00,23.48,23.49,23.32,23.36,37400.0,19.026,19.0341,18.8963,18.9287,37400.0
2013-03-08 14:30:00,23.36,23.42,23.34,23.37,43700.0,18.9287,18.9774,18.9125,18.9368,43700.0
2013-03-08 15:00:00,23.37,23.45,23.37,23.38,70400.0,18.9368,19.0017,18.9368,18.9449,70400.0
2013-03-08 15:30:00,23.38,23.49,23.37,23.45,97300.0,18.9449,19.0341,18.9368,19.0017,97300.0
2013-03-11 09:30:00,23.49,23.49,23.12,23.31,18800.0,19.0341,19.0341,18.7343,18.8882,18800.0
2013-03-11 10:00:00,23.33,23.39,23.23,23.32,22500.0,18.9044,18.953,18.8234,18.8963,22500.0
2013-03-11 10:30:00,23.3,23.36,23.2,23.31,42300.0,18.8801,18.9287,18.7991,18.8882,42300.0
2013-03-11 11:00:00,23.3,23.3,23.1,23.26,32600.0,18.8801,18.8801,18.7181,18.8477,32600.0
2013-03-11 11:30:00,23.21,23.35,23.21,23.3,22200.0,18.8072,18.9206,18.8072,18.8801,22200.0
2013-03-11 12:00:00,23.29,23.31,23.27,23.29,7200.0,18.872,18.8882,18.8558,18.872,7200.0
2013-03-11 12:30:00,23.3,23.35,23.29,23.35,18000.0,18.8801,18.9206,18.872,18.9206,18000.0
2013-03-11 13:00:00,23.34,23.38,23.32,23.33,25800.0,18.9125,18.9449,18.8963,18.9044,25800.0
2013-03-11 13:30:00,23.33,23.33,23.26,23.27,12900.0,18.9044,18.9044,18.8477,18.8558,12900.0
2013-03-11 14:00:00,23.26,23.38,23.26,23.38,21000.0,18.8477,18.9449,18.8477,18.9449,21000.0
2013-03-11 14:30:00,23.39,23.41,23.35,23.4,20800.0,18.953,18.9692,18.9206,18.9611,20800.0
2013-03-11 15:00:00,23.39,23.4,23.31,23.39,21400.0,18.953,18.9611,18.8882,18.953,21400.0
2013-03-11 15:30:00,23.39,23.41,23.31,23.31,32800.0,18.953,18.9692,18.8882,18.8882,32800.0
2013-03-12 09:30:00,23.25,23.37,23.13,23.31,51200.0,18.8396,18.9368,18.7424,18.8882,51200.0
2013-03-12 10:00:00,23.32,23.37,23.31,23.35,9300.0,18.8963,18.9368,18.8882,18.9206,9300.0
2013-03-12 10:30:00,23.36,23.36,23.31,23.31,5500.0,18.9287,18.9287,18.8882,18.8882,5500.0
2013-03-12 11:00:00,23.32,23.33,23.27,23.3,25700.0,18.8963,18.9044,18.8558,18.8801,25700.0
2013-03-12 11:30:00,23.3,23.35,23.22,23.3,100200.0,18.8801,18.9206,18.8153,18.8801,100200.0
2013-03-12 12:00:00,23.3,23.32,23.25,23.3,20200.0,18.8801,18.8963,18.8396,18.8801,20200.0
2013-03-12 12:30:00,23.3,23.31,23.3,23.3,22200.0,18.8801,18.8882,18.8801,18.8801,22200.0
2013-03-12 13:00:00,23.3,23.31,23.3,23.3,6600.0,18.8801,18.8882,18.8801,18.8801,6600.0
2013-03-12 13:30:00,23.3,23.33,23.3,23.3,22600.0,18.8801,18.9044,18.8801,18.8801,22600.0
2013-03-12 14:00:00,23.31,23.32,23.3,23.32,6200.0,18.8882,18.8963,18.8801,18.8963,6200.0
2013-03-12 14:30:00,23.31,23.35,23.3,23.32,12100.0,18.8882,18.9206,18.8801,18.8963,12100.0
2013-03-12 15:00:00,23.32,23.34,23.3,23.3,22800.0,18.8963,18.9125,18.8801,18.8801,22800.0
2013-03-12 15:30:00,23.31,23.33,23.29,23.3,32700.0,18.8882,18.9044,18.872,18.8801,32700.0
2013-03-13 09:30:00,23.25,23.27,23.14,23.23,6800.0,18.8396,18.8558,18.7505,18.8234,6800.0
2013-03-13 10:00:00,23.23,23.27,23.12,23.27,7800.0,18.8234,18.8558,18.7343,18.8558,7800.0
2013-03-13 10:30:00,23.26,23.39,23.25,23.37,19000.0,18.8477,18.953,18.8396,18.9368,19000.0
2013-03-13 11:00:00,23.38,23.5,23.37,23.48,20600.0,18.9449,19.0422,18.9368,19.026,20600.0
2013-03-13 11:30:00,23.49,23.5,23.41,23.48,121400.0,19.0341,19.0422,18.9692,19.026,121400.0
2013-03-13 12:00:00,23.47,23.49,23.44,23.44,18300.0,19.0179,19.0341,18.9936,18.9936,18300.0
2013-03-13 12:30:00,23.43,23.48,23.4,23.47,8900.0,18.9855,19.026,18.9611,19.0179,8900.0
2013-03-13 13:00:00,23.47,23.47,23.43,23.44,6700.0,19.0179,19.0179,18.9855,18.9936,6700.0
2013-03-13 13:30:00,23.44,23.55,23.44,23.52,14100.0,18.9936,19.0827,18.9936,19.0584,14100.0
2013-03-13 14:00:00,23.51,23.51,23.46,23.48,12000.0,19.0503,19.0503,19.0098,19.026,12000.0
2013-03-13 14:30:00,23.47,23.5,23.44,23.47,124000.0,19.0179,19.0422,18.9936,19.0179,124000.0
2013-03-13 15:00:00,23.47,23.5,23.46,23.49,20200.0,19.0179,19.0422,19.0098,19.0341,20200.0
2013-03-13 15:30:00,23.49,23.51,23.45,23.46,35400.0,19.0341,19.0503,19.0017,19.0098,35400.0
2013-03-14 09:30:00,23.54,23.64,23.48,23.53,8100.0,19.0746,19.1556,19.026,19.0665,8100.0
2013-03-14 10:00:00,23.56,23.6,23.5,23.54,7200.0,19.0908,19.1232,19.0422,19.0746,7200.0
2013-03-14 10:30:00,23.54,23.61,23.53,23.59,3700.0,19.0746,19.1313,19.0665,19.1151,3700.0
2013-03-14 11:00:00,23.58,23.58,23.49,23.53,6100.0,19.107,19.107,19.0341,19.0665,6100.0
2013-03-14 11:30:00,23.52,23.6,23.52,23.57,10200.0,19.0584,19.1232,19.0584,19.0989,10200.0
2013-03-14 12:00:00,23.57,23.59,23.55,23.56,4300.0,19.0989,19.1151,19.0827,19.0908,4300.0
2013-03-14 12:30:00,23.57,23.61,23.5,23.54,17200.0,19.0989,19.1313,19.0422,19.0746,17200.0
2013-03-14 13:00:00,23.55,23.59,23.54,23.59,4500.0,19.0827,19.1151,19.0746,19.1151,4500.0
2013-03-14 13:30:00,23.59,23.6,23.56,23.6,13900.0,19.1151,19.1232,19.0908,19.1232,13900.0
2013-03-14 14:00:00,23.6,23.63,23.55,23.55,28200.0,19.1232,19.1475,19.0827,19.0827,28200.0
2013-03-14 14:30:00,23.55,23.58,23.53,23.57,9400.0,19.0827,19.107,19.0665,19.0989,9400.0
2013-03-14 15:00:00,23.57,23.6,23.54,23.55,16700.0,19.0989,19.1232,19.0746,19.0827,16700.0
2013-03-14 15:30:00,23.55,23.61,23.55,23.59,55100.0,19.0827,19.1313,19.0827,19.1151,55100.0
2013-03-15 09:30:00,23.61,23.72,23.61,23.69,15800.0,19.1313,19.2204,19.1313,19.1961,15800.0
2013-03-15 10:00:00,23.67,23.7,23.55,23.57,21200.0,19.1799,19.2042,19.0827,19.0989,21200.0
2013-03-15 10:30:00,23.56,23.64,23.53,23.64,3300.0,19.0908,19.1556,19.0665,19.1556,3300.0
2013-03-15 11:00:00,23.62,23.78,23.6,23.78,7000.0,19.1394,19.2691,19.1232,19.2691,7000.0
2013-03-15 11:30:00,23.77,23.78,23.68,23.71,9000.0,19.261,19.2691,19.188,19.2123,9000.0
2013-03-15 12:00:00,23.72,23.84,23.72,23.72,10700.0,19.2204,19.3177,19.2204,19.2204,10700.0
2013-03-15 12:30:00,23.74,23.76,23.73,23.73,6600.0,19.2366,19.2529,19.2285,19.2285,6600.0
2013-03-15 13:00:00,23.73,23.78,23.73,23.76,8700.0,19.2285,19.2691,19.2285,19.2529,8700.0
2013-03-15 13:30:00,23.76,23.83,23.75,23.83,34500.0,19.2529,19.3096,19.2448,19.3096,34500.0
2013-03-15 14:00:00,23.83,23.86,23.78,23.8,14600.0,19.3096,19.3339,19.2691,19.2853,14600.0
2013-03-15 14:30:00,23.81,23.83,23.8,23.81,10200.0,19.2934,19.3096,19.2853,19.2934,10200.0
2013-03-15 15:00:00,23.81,23.84,23.8,23.82,9500.0,19.2934,19.3177,19.2853,19.3015,9500.0
2013-03-15 15:30:00,23.83,23.86,23.79,23.8,428500.0,19.3096,19.3339,19.2772,19.2853,428500.0
2013-03-18 09:30:00,23.6,23.6,23.29,23.48,38700.0,19.1232,19.1232,18.872,19.026,38700.0
2013-03-18 10:00:00,23.49,23.59,23.44,23.53,7500.0,19.0341,19.1151,18.9936,19.0665,7500.0
2013-03-18 10:30:00,23.54,23.55,23.37,23.42,4300.0,19.0746,19.0827,18.9368,18.9774,4300.0
2013-03-18 11:00:00,23.42,23.57,23.38,23.55,5400.0,18.9774,19.0989,18.9449,19.0827,5400.0
2013-03-18 11:30:00,23.54,23.58,23.54,23.55,10500.0,19.0746,19.107,19.0746,19.0827,10500.0
2013-03-18 12:00:00,23.56,23.7,23.55,23.69,8800.0,19.0908,19.2042,19.0827,19.1961,8800.0
2013-03-18 12:30:00,23.69,23.69,23.64,23.64,5800.0,19.1961,19.1961,19.1556,19.1556,5800.0
2013-03-18 13:00:00,23.64,23.64,23.54,23.55,13300.0,19.1556,19.1556,19.0746,19.0827,13300.0
2013-03-18 13:30:00,23.54,23.65,23.52,23.64,14200.0,19.0746,19.1637,19.0584,19.1556,14200.0
2013-03-18 14:00:00,23.64,23.71,23.63,23.64,11300.0,19.1556,19.2123,19.1475,19.1556,11300.0
2013-03-18 14:30:00,23.64,23.64,23.57,23.57,10000.0,19.1556,19.1556,19.0989,19.0989,10000.0
2013-03-18 15:00:00,23.59,23.61,23.56,23.59,10800.0,19.1151,19.1313,19.0908,19.1151,10800.0
2013-03-18 15:30:00,23.6,23.76,23.58,23.7,78100.0,19.1232,19.2529,19.107,19.2042,78100.0
2013-03-19 09:30:00,23.7,23.81,23.63,23.72,3000.0,19.2042,19.2934,19.1475,19.2204,3000.0
2013-03-19 10:00:00,23.73,23.73,23.59,23.64,6600.0,19.2285,19.2285,19.1151,19.1556,6600.0
2013-03-19 10:30:00,23.62,23.69,23.6,23.65,6300.0,19.1394,19.1961,19.1232,19.1637,6300.0
2013-03-19 11:00:00,23.65,23.73,23.57,23.63,12400.0,19.1637,19.2285,19.0989,19.1475,12400.0
2013-03-19 11:30:00,23.64,23.68,23.54,23.57,16500.0,19.1556,19.188,19.0746,19.0989,16500.0
2013-03-19 12:00:00,23.61,23.65,23.57,23.62,5700.0,19.1313,19.1637,19.0989,19.1394,5700.0
2013-03-19 12:30:00,23.63,23.64,23.56,23.58,1700.0,19.1475,19.1556,19.0908,19.107,1700.0
2013-03-19 13:00:00,23.56,23.59,23.49,23.52,4600.0,19.0908,19.1151,19.0341,19.0584,4600.0
2013-03-19 13:30:00,23.49,23.56,23.4,23.46,5200.0,19.0341,19.0908,18.9611,19.0098,5200.0
2013-03-19 14:00:00,23.44,23.58,23.44,23.53,10200.0,18.9936,19.107,18.9936,19.0665,10200.0
2013-03-19 14:30:00,23.5,23.56,23.49,23.54,4800.0,19.0422,19.0908,19.0341,19.0746,4800.0
2013-03-19 15:00:00,23.55,23.63,23.49,23.58,13500.0,19.0827,19.1475,19.0341,19.107,13500.0
2013-03-19 15:30:00,23.57,23.66,23.46,23.65,38000.0,19.0989,19.1718,19.0098,19.1637,38000.0
2013-03-20 09:30:00,23.67,23.82,23.66,23.76,5600.0,19.1799,19.3015,19.1718,19.2529,5600.0
2013-03-20 10:00:00,23.74,23.8,23.71,23.8,1700.0,19.2366,19.2853,19.2123,19.2853,1700.0
2013-03-20 10:30:00,23.8,23.8,23.69,23.79,3400.0,19.2853,19.2853,19.1961,19.2772,3400.0
2013-03-20 11:00:00,23.78,23.8,23.76,23.79,3500.0,19.2691,19.2853,19.2529,19.2772,3500.0
2013-03-20 11:30:00,23.78,23.81,23.69,23.73,5300.0,19.2691,19.2934,19.1961,19.2285,5300.0
2013-03-20 12:00:00,23.71,23.73,23.61,23.68,34400.0,19.2123,19.2285,19.1313,19.188,34400.0
2013-03-20 12:30:00,23.69,23.69,23.63,23.67,3400.0,19.1961,19.1961,19.1475,19.1799,3400.0
2013-03-20 13:00:00,23.66,23.69,23.62,23.69,8300.0,19.1718,19.1961,19.1394,19.1961,8300.0
2013-03-20 13:30:00,23.67,23.71,23.62,23.64,8200.0,19.1799,19.2123,19.1394,19.1556,8200.0
2013-03-20 14:00:00,23.64,23.84,23.62,23.76,12600.0,19.1556,19.3177,19.1394,19.2529,12600.0
2013-03-20 14:30:00,23.76,23.81,23.71,23.8,13700.0,19.2529,19.2934,19.2123,19.2853,13700.0
2013-03-20 15:00:00,23.8,23.87,23.75,23.76,25600.0,19.2853,19.342,19.2448,19.2529,25600.0
2013-03-20 15:30:00,23.77,23.82,23.71,23.75,67300.0,19.261,19.3015,19.2123,19.2448,67300.0
2013-03-21 09:30:00,23.46,23.61,23.3,23.32,18500.0,19.0098,19.1313,18.8801,18.8963,18500.0
2013-03-21 10:00:00,23.36,23.37,23.19,23.27,6200.0,18.9287,18.9368,18.791,18.8558,6200.0
2013-03-21 10:30:00,23.24,23.25,23.15,23.18,29500.0,18.8315,18.8396,18.7586,18.7829,29500.0
2013-03-21 11:00:00,23.16,23.19,23.12,23.14,5000.0,18.7667,18.791,18.7343,18.7505,5000.0
2013-03-21 11:30:00,23.16,23.2,23.1,23.11,10800.0,18.7667,18.7991,18.7181,18.7262,10800.0
2013-03-21 12:00:00,23.14,23.18,23.1,23.15,5600.0,18.7505,18.7829,18.7181,18.7586,5600.0
2013-03-21 12:30:00,23.18,23.34,23.18,23.29,12700.0,18.7829,18.9125,18.7829,18.872,12700.0
2013-03-21 13:00:00,23.28,23.29,23.22,23.24,6700.0,18.8639,18.872,18.8153,18.8315,6700.0
2013-03-21 13:30:00,23.22,23.28,23.21,23.21,9100.0,18.8153,18.8639,18.8072,18.8072,9100.0
2013-03-21 14:00:00,23.21,23.29,23.17,23.29,11600.0,18.8072,18.872,18.7748,18.872,11600.0
2013-03-21 14:30:00,23.27,23.38,23.24,23.33,12300.0,18.8558,18.9449,18.8315,18.9044,12300.0
2013-03-21 15:00:00,23.33,23.35,23.24,23.35,34600.0,18.9044,18.9206,18.8315,18.9206,34600.0
2013-03-21 15:30:00,23.35,23.35,23.28,23.33,26000.0,18.9206,18.9206,18.8639,18.9044,26000.0
2013-03-22 09:30:00,23.33,23.5,23.26,23.5,8300.0,18.9044,19.0422,18.8477,19.0422,8300.0
2013-03-22 10:00:00,23.49,23.58,23.47,23.57,15000.0,19.0341,19.107,19.0179,19.0989,15000.0
2013-03-22 10:30:00,23.56,23.58,23.5,23.52,11000.0,19.0908,19.107,19.0422,19.0584,11000.0
2013-03-22 11:00:00,23.55,23.55,23.47,23.5,4600.0,19.0827,19.0827,19.0179,19.0422,4600.0
2013-03-22 11:30:00,23.5,23.5,23.43,23.47,7500.0,19.0422,19.0422,18.9855,19.0179,7500.0
2013-03-22 12:00:00,23.47,23.47,23.44,23.47,6200.0,19.0179,19.0179,18.9936,19.0179,6200.0
2013-03-22 12:30:00,23.47,23.48,23.44,23.46,3800.0,19.0179,19.026,18.9936,19.0098,3800.0
2013-03-22 13:00:00,23.46,23.5,23.45,23.5,4000.0,19.0098,19.0422,19.0017,19.0422,4000.0
2013-03-22 13:30:00,23.49,23.5,23.46,23.46,3400.0,19.0341,19.0422,19.0098,19.0098,3400.0
2013-03-22 14:00:00,23.46,23.49,23.45,23.45,4300.0,19.0098,19.0341,19.0017,19.0017,4300.0
2013-03-22 14:30:00,23.45,23.47,23.44,23.45,5600.0,19.0017,19.0179,18.9936,19.0017,5600.0
2013-03-22 15:00:00,23.45,23.49,23.44,23.45,12100.0,19.0017,19.0341,18.9936,19.0017,12100.0
2013-03-22 15:30:00,23.45,23.52,23.45,23.5,44200.0,19.0017,19.0584,19.0017,19.0422,44200.0
2013-03-25 09:30:00,23.72,23.75,23.5,23.62,5900.0,19.2204,19.2448,19.0422,19.1394,5900.0
2013-03-25 10:00:00,23.65,23.71,23.58,23.58,4900.0,19.1637,19.2123,19.107,19.107,4900.0
2013-03-25 10:30:00,23.58,23.64,23.58,23.63,5900.0,19.107,19.1556,19.107,19.1475,5900.0
2013-03-25 11:00:00,23.61,23.61,23.4,23.48,7400.0,19.1313,19.1313,18.9611,19.026,7400.0
2013-03-25 11:30:00,23.49,23.6,23.49,23.6,4600.0,19.0341,19.1232,19.0341,19.1232,4600.0
2013-03-25 12:00:00,23.58,23.62,23.36,23.4,19000.0,19.107,19.1394,18.9287,18.9611,19000.0
2013-03-25 12:30:00,23.38,23.46,23.38,23.4,3100.0,18.9449,19.0098,18.9449,18.9611,3100.0
2013-03-25 13:00:00,23.37,23.43,23.32,23.4,8300.0,18.9368,18.9855,18.8963,18.9611,8300.0
2013-03-25 13:30:00,23.39,23.49,23.3,23.48,9500.0,18.953,19.0341,18.8801,19.026,9500.0
2013-03-25 14:00:00,23.46,23.55,23.43,23.53,9700.0,19.0098,19.0827,18.9855,19.0665,9700.0
2013-03-25 14:30:00,23.51,23.57,23.5,23.57,9400.0,19.0503,19.0989,19.0422,19.0989,9400.0
2013-03-25 15:00:00,23.57,23.58,23.49,23.55,13500.0,19.0989,19.107,19.0341,19.0827,13500.0
2013-03-25 15:30:00,23.55,23.6,23.5,23.57,33300.0,19.0827,19.1232,19.0422,19.0989,33300.0
2013-03-26 09:30:00,23.65,23.77,23.64,23.66,4700.0,19.1637,19.261,19.1556,19.1718,4700.0
2013-03-26 10:00:00,23.66,23.74,23.59,23.66,5800.0,19.1718,19.2366,19.1151,19.1718,5800.0
2013-03-26 10:30:00,23.65,23.68,23.58,23.63,3600.0,19.1637,19.188,19.107,19.1475,3600.0
2013-03-26 11:00:00,23.59,23.6,23.45,23.46,5800.0,19.1151,19.1232,19.0017,19.0098,5800.0
2013-03-26 11:30:00,23.47,23.47,23.39,23.39,7300.0,19.0179,19.0179,18.953,18.953,7300.0
2013-03-26 12:00:00,23.4,23.47,23.38,23.39,7100.0,18.9611,19.0179,18.9449,18.953,7100.0
2013-03-26 12:30:00,23.43,23.45,23.38,23.45,2000.0,18.9855,19.0017,18.9449,19.0017,2000.0
2013-03-26 13:00:00,23.44,23.48,23.34,23.36,93300.0,18.9936,19.026,18.9125,18.9287,93300.0
2013-03-26 13:30:00,23.4,23.55,23.4,23.53,4100.0,18.9611,19.0827,18.9611,19.0665,4100.0
2013-03-26 14:00:00,23.56,23.63,23.56,23.61,6800.0,19.0908,19.1475,19.0908,19.1313,6800.0
2013-03-26 14:30:00,23.63,23.66,23.58,23.6,19200.0,19.1475,19.1718,19.107,19.1232,19200.0
2013-03-26 15:00:00,23.59,23.66,23.58,23.65,23100.0,19.1151,19.1718,19.107,19.1637,23100.0
2013-03-26 15:30:00,23.64,23.68,23.58,23.6,30700.0,19.1556,19.188,19.107,19.1232,30700.0
2013-03-27 09:30:00,23.57,23.62,23.49,23.6,6000.0,19.0989,19.1394,19.0341,19.1232,6000.0
2013-03-27 10:00:00,23.6,23.66,23.46,23.64,24000.0,19.1232,19.1718,19.0098,19.1556,24000.0
2013-03-27 10:30:00,23.6,23.79,23.59,23.78,7400.0,19.1232,19.2772,19.1151,19.2691,7400.0
2013-03-27 11:00:00,23.78,23.78,23.58,23.69,14800.0,19.2691,19.2691,19.107,19.1961,14800.0
2013-03-27 11:30:00,23.69,23.73,23.65,23.67,18900.0,19.1961,19.2285,19.1637,19.1799,18900.0
2013-03-27 12:00:00,23.66,23.72,23.65,23.66,10200.0,19.1718,19.2204,19.1637,19.1718,10200.0
2013-03-27 12:30:00,23.65,23.7,23.65,23.69,8800.0,19.1637,19.2042,19.1637,19.1961,8800.0
2013-03-27 13:00:00,23.68,23.7,23.65,23.67,5100.0,19.188,19.2042,19.1637,19.1799,5100.0
2013-03-27 13:30:00,23.69,23.74,23.67,23.74,7200.0,19.1961,19.2366,19.1799,19.2366,7200.0
2013-03-27 14:00:00,23.74,23.75,23.64,23.68,12800.0,19.2366,19.2448,19.1556,19.188,12800.0
2013-03-27 14:30:00,23.68,23.89,23.68,23.8,30400.0,19.188,19.3582,19.188,19.2853,30400.0
2013-03-27 15:00:00,23.8,23.89,23.74,23.86,33200.0,19.2853,19.3582,19.2366,19.3339,33200.0
2013-03-27 15:30:00,23.88,23.93,23.67,23.78,61400.0,19.3501,19.3906,19.1799,19.2691,61400.0
2013-03-28 09:30:00,23.82,23.98,23.58,23.66,34800.0,19.3015,19.4311,19.107,19.1718,34800.0
2013-03-28 10:00:00,23.64,23.95,23.63,23.8,35300.0,19.1556,19.4068,19.1475,19.2853,35300.0
2013-03-28 10:30:00,23.82,24.0,23.82,23.96,25600.0,19.3015,19.4473,19.3015,19.4149,25600.0
2013-03-28 11:00:00,24.0,24.0,23.95,23.99,18400.0,19.4473,19.4473,19.4068,19.4392,18400.0
2013-03-28 11:30:00,24.0,24.0,23.95,23.99,15700.0,19.4473,19.4473,19.4068,19.4392,15700.0
2013-03-28 12:00:00,23.99,24.0,23.96,23.99,13400.0,19.4392,19.4473,19.4149,19.4392,13400.0
2013-03-28 12:30:00,23.98,24.0,23.96,24.0,10100.0,19.4311,19.4473,19.4149,19.4473,10100.0
2013-03-28 13:00:00,24.0,24.0,23.99,24.0,10400.0,19.4473,19.4473,19.4392,19.4473,10400.0
2013-03-28 13:30:00,23.99,24.0,23.95,24.0,12200.0,19.4392,19.4473,19.4068,19.4473,12200.0
2013-03-28 14:00:00,24.0,24.0,23.97,23.98,18400.0,19.4473,19.4473,19.423,19.4311,18400.0
2013-03-28 14:30:00,23.97,24.1,23.97,24.06,18100.0,19.423,19.5284,19.423,19.4959,18100.0
2013-03-28 15:00:00,24.04,24.12,23.99,24.05,30900.0,19.4797,19.5446,19.4392,19.4878,30900.0
2013-03-28 15:30:00,24.05,24.08,23.94,24.02,87300.0,19.4878,19.5122,19.3987,19.4635,87300.0
2013-04-01 09:30:00,23.96,24.1,23.72,23.76,19100.0,19.4149,19.5284,19.2204,19.2529,19100.0
2013-04-01 10:00:00,23.78,23.78,23.6,23.63,20800.0,19.2691,19.2691,19.1232,19.1475,20800.0
2013-04-01 10:30:00,23.61,23.68,23.56,23.6,34000.0,19.1313,19.188,19.0908,19.1232,34000.0
2013-04-01 11:00:00,23.6,23.7,23.6,23.66,22100.0,19.1232,19.2042,19.1232,19.1718,22100.0
2013-04-01 11:30:00,23.65,23.69,23.62,23.65,12200.0,19.1637,19.1961,19.1394,19.1637,12200.0
2013-04-01 12:00:00,23.65,23.69,23.64,23.68,10100.0,19.1637,19.1961,19.1556,19.188,10100.0
2013-04-01 12:30:00,23.69,23.72,23.66,23.67,9000.0,19.1961,19.2204,19.1718,19.1799,9000.0
2013-04-01 13:00:00,23.67,23.73,23.63,23.68,15800.0,19.1799,19.2285,19.1475,19.188,15800.0
2013-04-01 13:30:00,23.69,23.7,23.52,23.58,30200.0,19.1961,19.2042,19.0584,19.107,30200.0
2013-04-01 14:00:00,23.57,23.64,23.43,23.44,14300.0,19.0989,19.1556,18.9855,18.9936,14300.0
2013-04-01 14:30:00,23.44,23.44,23.26,23.35,8600.0,18.9936,18.9936,18.8477,18.9206,8600.0
2013-04-01 15:00:00,23.35,23.4,23.32,23.37,11300.0,18.9206,18.9611,18.8963,18.9368,11300.0
2013-04-01 15:30:00,23.37,23.41,23.28,23.38,35500.0,18.9368,18.9692,18.8639,18.9449,35500.0
2013-04-02 09:30:00,23.5,23.76,23.45,23.68,9400.0,19.0422,19.2529,19.0017,19.188,9400.0
2013-04-02 10:00:00,23.71,23.74,23.69,23.71,6900.0,19.2123,19.2366,19.1961,19.2123,6900.0
2013-04-02 10:30:00,23.73,23.83,23.69,23.83,4600.0,19.2285,19.3096,19.1961,19.3096,4600.0
2013-04-02 11:00:00,23.82,23.82,23.72,23.72,3900.0,19.3015,19.3015,19.2204,19.2204,3900.0
2013-04-02 11:30:00,23.75,23.84,23.7,23.73,6500.0,19.2448,19.3177,19.2042,19.2285,6500.0
2013-04-02 12:00:00,23.73,23.77,23.71,23.75,5800.0,19.2285,19.261,19.2123,19.2448,5800.0
2013-04-02 12:30:00,23.76,23.81,23.73,23.77,5900.0,19.2529,19.2934,19.2285,19.261,5900.0
2013-04-02 13:00:00,23.77,23.78,23.73,23.76,4300.0,19.261,19.2691,19.2285,19.2529,4300.0
2013-04-02 13:30:00,23.76,23.77,23.74,23.75,4900.0,19.2529,19.261,19.2366,19.2448,4900.0
2013-04-02 14:00:00,23.74,23.75,23.7,23.72,10200.0,19.2366,19.2448,19.2042,19.2204,10200.0
2013-04-02 14:30:00,23.72,23.73,23.7,23.71,11000.0,19.2204,19.2285,19.2042,19.2123,11000.0
2013-04-02 15:00:00,23.71,23.74,23.67,23.67,11400.0,19.2123,19.2366,19.1799,19.1799,11400.0
2013-04-02 15:30:00,23.67,23.67,23.45,23.57,43300.0,19.1799,19.1799,19.0017,19.0989,43300.0
2013-04-03 09:30:00,23.52,23.76,23.26,23.27,19300.0,19.0584,19.2529,18.8477,18.8558,19300.0
2013-04-03 10:00:00,23.29,23.58,23.29,23.39,6900.0,18.872,19.107,18.872,18.953,6900.0
2013-04-03 10:30:00,23.43,23.51,23.4,23.4,4900.0,18.9855,19.0503,18.9611,18.9611,4900.0
2013-04-03 11:00:00,23.37,23.37,23.16,23.22,12100.0,18.9368,18.9368,18.7667,18.8153,12100.0
2013-04-03 11:30:00,23.22,23.23,23.17,23.19,9800.0,18.8153,18.8234,18.7748,18.791,9800.0
2013-04-03 12:00:00,23.19,23.28,23.19,23.24,4500.0,18.791,18.8639,18.791,18.8315,4500.0
2013-04-03 12:30:00,23.24,23.25,23.19,23.22,6800.0,18.8315,18.8396,18.791,18.8153,6800.0
2013-04-03 13:00:00,23.19,23.26,23.19,23.19,7100.0,18.791,18.8477,18.791,18.791,7100.0
2013-04-03 13:30:00,23.15,23.15,23.08,23.11,7100.0,18.7586,18.7586,18.7018,18.7262,7100.0
2013-04-03 14:00:00,23.11,23.11,23.01,23.06,12200.0,18.7262,18.7262,18.6451,18.6856,12200.0
2013-04-03 14:30:00,23.05,23.13,23.01,23.11,10900.0,18.6775,18.7424,18.6451,18.7262,10900.0
2013-04-03 15:00:00,23.12,23.12,23.0,23.0,11100.0,18.7343,18.7343,18.637,18.637,11100.0
2013-04-03 15:30:00,23.0,23.0,22.88,22.97,30300.0,18.637,18.637,18.5398,18.6127,30300.0
2013-04-04 09:30:00,22.92,23.04,22.92,23.0,4800.0,18.5722,18.6694,18.5722,18.637,4800.0
2013-04-04 10:00:00,23.02,23.02,22.92,22.94,3000.0,18.6532,18.6532,18.5722,18.5884,3000.0
2013-04-04 10:30:00,22.93,22.95,22.87,22.87,6100.0,18.5803,18.5965,18.5317,18.5317,6100.0
2013-04-04 11:00:00,22.87,22.91,22.71,22.71,11900.0,18.5317,18.5641,18.402,18.402,11900.0
2013-04-04 11:30:00,22.68,22.74,22.58,22.59,12800.0,18.3777,18.4263,18.2967,18.3048,12800.0
2013-04-04 12:00:00,22.59,22.6,22.4,22.4,38200.0,18.3048,18.3129,18.1508,18.1508,38200.0
2013-04-04 12:30:00,22.37,22.39,22.12,22.15,23100.0,18.1265,18.1427,17.924,17.9483,23100.0
2013-04-04 13:00:00,22.15,22.17,22.06,22.06,11900.0,17.9483,17.9645,17.8753,17.8753,11900.0
2013-04-04 13:30:00,22.06,22.24,21.97,22.15,22200.0,17.8753,18.0212,17.8024,17.9483,22200.0
2013-04-04 14:00:00,22.18,22.29,22.18,22.26,13900.0,17.9726,18.0617,17.9726,18.0374,13900.0
2013-04-04 14:30:00,22.26,22.26,22.17,22.21,11900.0,18.0374,18.0374,17.9645,17.9969,11900.0
2013-04-04 15:00:00,22.21,22.26,22.17,22.24,17700.0,17.9969,18.0374,17.9645,18.0212,17700.0
2013-04-04 15:30:00,22.23,22.34,22.22,22.31,28200.0,18.0131,18.1022,18.005,18.0779,28200.0
2013-04-05 09:30:00,22.29,22.29,21.83,22.01,16800.0,18.0617,18.0617,17.689,17.8348,16800.0
2013-04-05 10:00:00,22.02,22.21,22.02,22.07,11900.0,17.8429,17.9969,17.8429,17.8834,11900.0
2013-04-05 10:30:00,22.08,22.16,22.05,22.12,19900.0,17.8915,17.9564,17.8672,17.924,19900.0
2013-04-05 11:00:00,22.07,22.21,21.99,22.12,16600.0,17.8834,17.9969,17.8186,17.924,16600.0
2013-04-05 11:30:00,22.1,22.2,22.06,22.06,36800.0,17.9077,17.9888,17.8753,17.8753,36800.0
2013-04-05 12:00:00,22.06,22.18,22.06,22.17,6300.0,17.8753,17.9726,17.8753,17.9645,6300.0
2013-04-05 12:30:00,22.17,22.27,22.17,22.27,5000.0,17.9645,18.0455,17.9645,18.0455,5000.0
2013-04-05 13:00:00,22.28,22.34,22.27,22.34,6200.0,18.0536,18.1022,18.0455,18.1022,6200.0
2013-04-05 13:30:00,22.34,22.37,22.32,22.36,4000.0,18.1022,18.1265,18.086,18.1184,4000.0
2013-04-05 14:00:00,22.35,22.39,22.33,22.39,7100.0,18.1103,18.1427,18.0941,18.1427,7100.0
2013-04-05 14:30:00,22.41,22.44,22.38,22.44,6600.0,18.1589,18.1833,18.1346,18.1833,6600.0
2013-04-05 15:00:00,22.43,22.47,22.4,22.42,17400.0,18.1751,18.2076,18.1508,18.167,17400.0
2013-04-05 15:30:00,22.41,22.46,22.4,22.44,17300.0,18.1589,18.1995,18.1508,18.1833,17300.0
2013-04-08 09:30:00,22.51,22.51,22.31,22.34,1400.0,18.24,18.24,18.0779,18.1022,1400.0
2013-04-08 10:00:00,22.34,22.36,22.3,22.3,800.0,18.1022,18.1184,18.0698,18.0698,800.0
2013-04-08 10:30:00,22.34,22.42,22.34,22.42,400.0,18.1022,18.167,18.1022,18.167,400.0
2013-04-08 11:00:00,22.38,22.38,22.25,22.25,2500.0,18.1346,18.1346,18.0293,18.0293,2500.0
2013-04-08 11:30:00,22.32,22.33,22.28,22.28,600.0,18.086,18.0941,18.0536,18.0536,600.0
2013-04-08 12:00:00,22.29,22.33,22.26,22.33,1600.0,18.0617,18.0941,18.0374,18.0941,1600.0
2013-04-08 12:30:00,22.32,22.33,22.3,22.33,1400.0,18.086,18.0941,18.0698,18.0941,1400.0
2013-04-08 13:00:00,22.33,22.35,22.33,22.35,900.0,18.0941,18.1103,18.0941,18.1103,900.0
2013-04-08 13:30:00,22.34,22.41,22.34,22.4,2900.0,18.1022,18.1589,18.1022,18.1508,2900.0
2013-04-08 14:00:00,22.41,22.41,22.31,22.31,8300.0,18.1589,18.1589,18.0779,18.0779,8300.0
2013-04-08 14:30:00,22.31,22.32,22.31,22.32,4300.0,18.0779,18.086,18.0779,18.086,4300.0
2013-04-08 15:00:00,22.32,22.32,22.26,22.31,13700.0,18.086,18.086,18.0374,18.0779,13700.0
2013-04-08 15:30:00,22.32,22.44,22.31,22.44,20600.0,18.086,18.1833,18.0779,18.1833,20600.0
2013-04-09 09:30:00,22.5,22.5,22.43,22.43,3100.0,18.2319,18.2319,18.1751,18.1751,3100.0
2013-04-09 10:00:00,22.44,22.53,22.44,22.53,2400.0,18.1833,18.2562,18.1833,18.2562,2400.0
2013-04-09 10:30:00,22.56,22.57,22.52,22.56,3900.0,18.2805,18.2886,18.2481,18.2805,3900.0
2013-04-09 11:00:00,22.55,22.69,22.55,22.69,12600.0,18.2724,18.3858,18.2724,18.3858,12600.0
2013-04-09 11:30:00,22.68,22.75,22.66,22.74,6600.0,18.3777,18.4344,18.3615,18.4263,6600.0
2013-04-09 12:00:00,22.73,22.77,22.66,22.77,6000.0,18.4182,18.4507,18.3615,18.4507,6000.0
2013-04-09 12:30:00,22.77,22.84,22.77,22.81,3800.0,18.4507,18.5074,18.4507,18.4831,3800.0
2013-04-09 13:00:00,22.82,22.96,22.8,22.93,11900.0,18.4912,18.6046,18.475,18.5803,11900.0
2013-04-09 13:30:00,22.93,22.96,22.93,22.95,5800.0,18.5803,18.6046,18.5803,18.5965,5800.0
2013-04-09 14:00:00,22.95,22.95,22.89,22.94,7800.0,18.5965,18.5965,18.5479,18.5884,7800.0
2013-04-09 14:30:00,22.95,22.98,22.92,22.94,10600.0,18.5965,18.6208,18.5722,18.5884,10600.0
2013-04-09 15:00:00,22.94,22.99,22.93,22.99,15100.0,18.5884,18.6289,18.5803,18.6289,15100.0
2013-04-09 15:30:00,22.99,22.99,22.93,22.94,16600.0,18.6289,18.6289,18.5803,18.5884,16600.0
2013-04-10 09:30:00,22.92,23.0,22.92,23.0,2500.0,18.5722,18.637,18.5722,18.637,2500.0
2013-04-10 10:00:00,23.02,23.22,23.02,23.22,1500.0,18.6532,18.8153,18.6532,18.8153,1500.0
2013-04-10 10:30:00,23.22,23.22,23.17,23.18,3400.0,18.8153,18.8153,18.7748,18.7829,3400.0
2013-04-10 11:00:00,23.21,23.24,23.15,23.23,3000.0,18.8072,18.8315,18.7586,18.8234,3000.0
2013-04-10 11:30:00,23.22,23.26,23.19,23.26,5500.0,18.8153,18.8477,18.791,18.8477,5500.0
2013-04-10 12:00:00,23.25,23.32,23.24,23.32,6100.0,18.8396,18.8963,18.8315,18.8963,6100.0
2013-04-10 12:30:00,23.31,23.35,23.31,23.33,8700.0,18.8882,18.9206,18.8882,18.9044,8700.0
2013-04-10 13:00:00,23.32,23.33,23.27,23.27,14200.0,18.8963,18.9044,18.8558,18.8558,14200.0
2013-04-10 13:30:00,23.27,23.3,23.16,23.23,18100.0,18.8558,18.8801,18.7667,18.8234,18100.0
2013-04-10 14:00:00,23.24,23.25,23.21,23.24,19900.0,18.8315,18.8396,18.8072,18.8315,19900.0
2013-04-10 14:30:00,23.23,23.23,23.18,23.18,12200.0,18.8234,18.8234,18.7829,18.7829,12200.0
2013-04-10 15:00:00,23.18,23.2,23.15,23.18,12600.0,18.7829,18.7991,18.7586,18.7829,12600.0
2013-04-10 15:30:00,23.19,23.3,23.19,23.3,34800.0,18.791,18.8801,18.791,18.8801,34800.0
2013-04-11 09:30:00,23.36,23.53,23.36,23.52,2200.0,18.9287,19.0665,18.9287,19.0584,2200.0
2013-04-11 10:00:00,23.56,23.66,23.56,23.65,3100.0,19.0908,19.1718,19.0908,19.1637,3100.0
2013-04-11 10:30:00,23.66,23.73,23.64,23.67,6200.0,19.1718,19.2285,19.1556,19.1799,6200.0
2013-04-11 11:00:00,23.68,23.77,23.67,23.75,7000.0,19.188,19.261,19.1799,19.2448,7000.0
2013-04-11 11:30:00,23.75,23.8,23.75,23.79,6600.0,19.2448,19.2853,19.2448,19.2772,6600.0
2013-04-11 12:00:00,23.78,23.78,23.77,23.77,1500.0,19.2691,19.2691,19.261,19.261,1500.0
2013-04-11 12:30:00,23.78,23.78,23.75,23.76,3000.0,19.2691,19.2691,19.2448,19.2529,3000.0
2013-04-11 13:00:00,23.76,23.78,23.71,23.72,13100.0,19.2529,19.2691,19.2123,19.2204,13100.0
2013-04-11 13:30:00,23.72,23.74,23.69,23.71,7800.0,19.2204,19.2366,19.1961,19.2123,7800.0
2013-04-11 14:00:00,23.71,23.74,23.67,23.71,19700.0,19.2123,19.2366,19.1799,19.2123,19700.0
2013-04-11 14:30:00,23.71,23.77,23.69,23.77,55600.0,19.2123,19.261,19.1961,19.261,55600.0
2013-04-11 15:00:00,23.78,23.79,23.71,23.79,22000.0,19.2691,19.2772,19.2123,19.2772,22000.0
2013-04-11 15:30:00,23.8,23.87,23.8,23.85,25100.0,19.2853,19.342,19.2853,19.3258,25100.0
2013-04-12 09:30:00,23.72,23.82,23.59,23.66,19300.0,19.2204,19.3015,19.1151,19.1718,19300.0
2013-04-12 10:00:00,23.68,23.73,23.54,23.59,3000.0,19.188,19.2285,19.0746,19.1151,3000.0
2013-04-12 10:30:00,23.62,23.75,23.62,23.7,5600.0,19.1394,19.2448,19.1394,19.2042,5600.0
2013-04-12 11:00:00,23.7,23.74,23.64,23.67,4000.0,19.2042,19.2366,19.1556,19.1799,4000.0
2013-04-12 11:30:00,23.68,23.71,23.61,23.65,3700.0,19.188,19.2123,19.1313,19.1637,3700.0
2013-04-12 12:00:00,23.63,23.63,23.57,23.6,1800.0,19.1475,19.1475,19.0989,19.1232,1800.0
2013-04-12 12:30:00,23.62,23.74,23.58,23.73,22800.0,19.1394,19.2366,19.107,19.2285,22800.0
2013-04-12 13:00:00,23.72,23.78,23.72,23.77,5000.0,19.2204,19.2691,19.2204,19.261,5000.0
2013-04-12 13:30:00,23.74,23.78,23.73,23.78,5300.0,19.2366,19.2691,19.2285,19.2691,5300.0
2013-04-12 14:00:00,23.78,23.81,23.77,23.81,3700.0,19.2691,19.2934,19.261,19.2934,3700.0
2013-04-12 14:30:00,23.81,23.82,23.8,23.8,4200.0,19.2934,19.3015,19.2853,19.2853,4200.0
2013-04-12 15:00:00,23.82,23.84,23.76,23.79,20900.0,19.3015,19.3177,19.2529,19.2772,20900.0
2013-04-12 15:30:00,23.8,23.84,23.75,23.8,36100.0,19.2853,19.3177,19.2448,19.2853,36100.0
2013-04-15 09:30:00,23.0,23.24,22.51,23.02,67100.0,18.637,18.8315,18.24,18.6532,67100.0
2013-04-15 10:00:00,23.0,23.09,22.94,23.0,44600.0,18.637,18.71,18.5884,18.637,44600.0
2013-04-15 10:30:00,23.03,23.03,22.7,22.74,32500.0,18.6613,18.6613,18.3939,18.4263,32500.0
2013-04-15 11:00:00,22.74,22.78,22.27,22.44,64800.0,18.4263,18.4588,18.0455,18.1833,64800.0
2013-04-15 11:30:00,22.45,22.47,22.2,22.21,40800.0,18.1914,18.2076,17.9888,17.9969,40800.0
2013-04-15 12:00:00,22.21,22.36,22.07,22.25,37300.0,17.9969,18.1184,17.8834,18.0293,37300.0
2013-04-15 12:30:00,22.25,22.28,22.2,22.22,15200.0,18.0293,18.0536,17.9888,18.005,15200.0
2013-04-15 13:00:00,22.23,22.31,22.2,22.3,13700.0,18.0131,18.0779,17.9888,18.0698,13700.0
2013-04-15 13:30:00,22.3,22.38,22.28,22.34,34100.0,18.0698,18.1346,18.0536,18.1022,34100.0
2013-04-15 14:00:00,22.35,22.36,22.12,22.14,29100.0,18.1103,18.1184,17.924,17.9402,29100.0
2013-04-15 14:30:00,22.17,22.29,22.06,22.1,22800.0,17.9645,18.0617,17.8753,17.9077,22800.0
2013-04-15 15:00:00,22.11,22.21,22.09,22.14,20900.0,17.9159,17.9969,17.8996,17.9402,20900.0
2013-04-15 15:30:00,22.14,22.2,22.09,22.17,71800.0,17.9402,17.9888,17.8996,17.9645,71800.0
2013-04-16 09:30:00,22.3,22.36,21.77,21.89,61300.0,18.0698,18.1184,17.6403,17.7376,61300.0
2013-04-16 10:00:00,21.93,22.02,21.87,21.93,44300.0,17.77,17.8429,17.7214,17.77,44300.0
2013-04-16 10:30:00,21.92,21.93,21.64,21.73,71000.0,17.7619,17.77,17.535,17.6079,71000.0
2013-04-16 11:00:00,21.73,21.78,21.61,21.65,40300.0,17.6079,17.6485,17.5107,17.5431,40300.0
2013-04-16 11:30:00,21.63,21.87,21.63,21.87,43100.0,17.5269,17.7214,17.5269,17.7214,43100.0
2013-04-16 12:00:00,21.89,21.89,21.77,21.81,22800.0,17.7376,17.7376,17.6403,17.6728,22800.0
2013-04-16 12:30:00,21.78,21.8,21.73,21.8,24000.0,17.6485,17.6647,17.6079,17.6647,24000.0
2013-04-16 13:00:00,21.8,21.85,21.79,21.8,30000.0,17.6647,17.7052,17.6566,17.6647,30000.0
2013-04-16 13:30:00,21.8,21.82,21.5,21.64,80100.0,17.6647,17.6809,17.4216,17.535,80100.0
2013-04-16 14:00:00,21.62,21.66,21.61,21.63,16800.0,17.5188,17.5512,17.5107,17.5269,16800.0
2013-04-16 14:30:00,21.64,21.65,21.54,21.65,93500.0,17.535,17.5431,17.454,17.5431,93500.0
2013-04-16 15:00:00,21.65,21.79,21.64,21.7,126400.0,17.5431,17.6566,17.535,17.5836,126400.0
2013-04-16 15:30:00,21.7,21.71,21.47,21.51,276100.0,17.5836,17.5917,17.3973,17.4297,276100.0
2013-04-17 09:30:00,21.24,21.41,21.1,21.21,110300.0,17.2109,17.3486,17.0974,17.1866,110300.0
2013-04-17 10:00:00,21.2,21.34,21.2,21.25,46500.0,17.1785,17.2919,17.1785,17.219,46500.0
2013-04-17 10:30:00,21.24,21.26,20.88,20.89,48800.0,17.2109,17.2271,16.9192,16.9273,48800.0
2013-04-17 11:00:00,20.88,20.95,20.85,20.88,72800.0,16.9192,16.9759,16.8949,16.9192,72800.0
2013-04-17 11:30:00,20.89,20.93,20.76,20.78,37600.0,16.9273,16.9597,16.8219,16.8381,37600.0
2013-04-17 12:00:00,20.77,20.84,20.67,20.74,49500.0,16.83,16.8868,16.749,16.8057,49500.0
2013-04-17 12:30:00,20.74,20.81,20.74,20.79,25200.0,16.8057,16.8625,16.8057,16.8462,25200.0
2013-04-17 13:00:00,20.77,20.87,20.77,20.82,24700.0,16.83,16.9111,16.83,16.8706,24700.0
2013-04-17 13:30:00,20.81,20.85,20.78,20.85,20900.0,16.8625,16.8949,16.8381,16.8949,20900.0
2013-04-17 14:00:00,20.86,20.87,20.79,20.87,30200.0,16.903,16.9111,16.8462,16.9111,30200.0
2013-04-17 14:30:00,20.87,20.92,20.82,20.91,57600.0,16.9111,16.9516,16.8706,16.9435,57600.0
2013-04-17 15:00:00,20.92,21.28,20.9,21.28,135600.0,16.9516,17.2433,16.9354,17.2433,135600.0
2013-04-17 15:30:00,21.27,21.37,21.14,21.16,275800.0,17.2352,17.3162,17.1299,17.1461,275800.0
2013-04-18 09:30:00,22.79,22.79,22.27,22.38,243000.0,18.4669,18.4669,18.0455,18.1346,243000.0
2013-04-18 10:00:00,22.38,22.56,22.1,22.39,159900.0,18.1346,18.2805,17.9077,18.1427,159900.0
2013-04-18 10:30:00,22.4,22.57,22.3,22.3,103900.0,18.1508,18.2886,18.0698,18.0698,103900.0
2013-04-18 11:00:00,22.29,22.3,21.81,21.92,119400.0,18.0617,18.0698,17.6728,17.7619,119400.0
2013-04-18 11:30:00,21.96,22.21,21.91,21.99,70700.0,17.7943,17.9969,17.7538,17.8186,70700.0
2013-04-18 12:00:00,22.0,22.0,21.86,22.0,29300.0,17.8267,17.8267,17.7133,17.8267,29300.0
2013-04-18 12:30:00,22.0,22.01,21.88,21.93,34300.0,17.8267,17.8348,17.7295,17.77,34300.0
2013-04-18 13:00:00,21.93,22.21,21.93,22.1,37800.0,17.77,17.9969,17.77,17.9077,37800.0
2013-04-18 13:30:00,22.1,22.11,21.92,21.99,36400.0,17.9077,17.9159,17.7619,17.8186,36400.0
2013-04-18 14:00:00,22.0,22.04,21.85,21.85,37500.0,17.8267,17.8591,17.7052,17.7052,37500.0
2013-04-18 14:30:00,21.85,21.89,21.73,21.85,43700.0,17.7052,17.7376,17.6079,17.7052,43700.0
2013-04-18 15:00:00,21.87,22.08,21.83,22.03,68300.0,17.7214,17.8915,17.689,17.851,68300.0
2013-04-18 15:30:00,22.04,22.15,22.0,22.14,75200.0,17.8591,17.9483,17.8267,17.9402,75200.0
2013-04-19 09:30:00,22.09,22.25,22.01,22.13,14000.0,17.8996,18.0293,17.8348,17.9321,14000.0
2013-04-19 10:00:00,22.13,22.3,22.13,22.13,5000.0,17.9321,18.0698,17.9321,17.9321,5000.0
2013-04-19 10:30:00,22.14,22.21,22.13,22.15,7800.0,17.9402,17.9969,17.9321,17.9483,7800.0
2013-04-19 11:00:00,22.15,22.26,22.14,22.26,30800.0,17.9483,18.0374,17.9402,18.0374,30800.0
2013-04-19 11:30:00,22.25,22.52,22.25,22.46,15700.0,18.0293,18.2481,18.0293,18.1995,15700.0
2013-04-19 12:00:00,22.46,22.47,22.36,22.39,10400.0,18.1995,18.2076,18.1184,18.1427,10400.0
2013-04-19 12:30:00,22.43,22.62,22.41,22.62,25400.0,18.1751,18.3291,18.1589,18.3291,25400.0
2013-04-19 13:00:00,22.63,22.63,22.45,22.46,25300.0,18.3372,18.3372,18.1914,18.1995,25300.0
2013-04-19 13:30:00,22.46,22.46,22.29,22.46,26200.0,18.1995,18.1995,18.0617,18.1995,26200.0
2013-04-19 14:00:00,22.47,22.49,22.38,22.4,18200.0,18.2076,18.2238,18.1346,18.1508,18200.0
2013-04-19 14:30:00,22.4,22.41,22.31,22.32,19800.0,18.1508,18.1589,18.0779,18.086,19800.0
2013-04-19 15:00:00,22.32,22.33,22.26,22.3,22800.0,18.086,18.0941,18.0374,18.0698,22800.0
2013-04-19 15:30:00,22.31,22.35,22.21,22.25,75500.0,18.0779,18.1103,17.9969,18.0293,75500.0
2013-04-22 09:30:00,22.16,22.47,21.93,22.42,29700.0,17.9564,18.2076,17.77,18.167,29700.0
2013-04-22 10:00:00,22.43,22.44,22.2,22.42,33800.0,18.1751,18.1833,17.9888,18.167,33800.0
2013-04-22 10:30:00,22.4,22.48,22.34,22.4,17000.0,18.1508,18.2157,18.1022,18.1508,17000.0
2013-04-22 11:00:00,22.38,22.48,22.36,22.44,11300.0,18.1346,18.2157,18.1184,18.1833,11300.0
2013-04-22 11:30:00,22.48,22.65,22.48,22.65,48200.0,18.2157,18.3534,18.2157,18.3534,48200.0
2013-04-22 12:00:00,22.64,22.73,22.6,22.63,70100.0,18.3453,18.4182,18.3129,18.3372,70100.0
2013-04-22 12:30:00,22.6,22.76,22.57,22.75,61200.0,18.3129,18.4425,18.2886,18.4344,61200.0
2013-04-22 13:00:00,22.76,22.86,22.76,22.8,66000.0,18.4425,18.5236,18.4425,18.475,66000.0
2013-04-22 13:30:00,22.8,22.8,22.63,22.69,33500.0,18.475,18.475,18.3372,18.3858,33500.0
2013-04-22 14:00:00,22.69,22.73,22.69,22.71,84000.0,18.3858,18.4182,18.3858,18.402,84000.0
2013-04-22 14:30:00,22.7,22.71,22.58,22.6,27500.0,18.3939,18.402,18.2967,18.3129,27500.0
2013-04-22 15:00:00,22.6,22.64,22.58,22.62,33500.0,18.3129,18.3453,18.2967,18.3291,33500.0
2013-04-22 15:30:00,22.62,22.71,22.62,22.7,91600.0,18.3291,18.402,18.3291,18.3939,91600.0
2013-04-23 09:30:00,22.98,22.99,22.7,22.7,19800.0,18.6208,18.6289,18.3939,18.3939,19800.0
2013-04-23 10:00:00,22.71,22.83,22.7,22.74,22300.0,18.402,18.4993,18.3939,18.4263,22300.0
2013-04-23 10:30:00,22.75,22.78,22.72,22.75,17800.0,18.4344,18.4588,18.4101,18.4344,17800.0
2013-04-23 11:00:00,22.75,22.82,22.75,22.78,15200.0,18.4344,18.4912,18.4344,18.4588,15200.0
2013-04-23 11:30:00,22.78,22.85,22.77,22.79,19600.0,18.4588,18.5155,18.4507,18.4669,19600.0
2013-04-23 12:00:00,22.8,22.84,22.75,22.81,28300.0,18.475,18.5074,18.4344,18.4831,28300.0
2013-04-23 12:30:00,22.8,22.82,22.76,22.76,12700.0,18.475,18.4912,18.4425,18.4425,12700.0
2013-04-23 13:00:00,22.76,22.78,22.62,22.65,13800.0,18.4425,18.4588,18.3291,18.3534,13800.0
2013-04-23 13:30:00,22.65,22.65,22.6,22.65,6800.0,18.3534,18.3534,18.3129,18.3534,6800.0
2013-04-23 14:00:00,22.65,22.67,22.58,22.58,14900.0,18.3534,18.3696,18.2967,18.2967,14900.0
2013-04-23 14:30:00,22.58,22.65,22.54,22.65,11000.0,18.2967,18.3534,18.2643,18.3534,11000.0
2013-04-23 15:00:00,22.65,22.65,22.58,22.61,27300.0,18.3534,18.3534,18.2967,18.321,27300.0
2013-04-23 15:30:00,22.62,22.68,22.61,22.62,47700.0,18.3291,18.3777,18.321,18.3291,47700.0
2013-04-24 09:30:00,22.73,22.79,22.65,22.69,15800.0,18.4182,18.4669,18.3534,18.3858,15800.0
2013-04-24 10:00:00,22.72,22.74,22.62,22.62,24200.0,18.4101,18.4263,18.3291,18.3291,24200.0
2013-04-24 10:30:00,22.64,22.67,22.6,22.64,10900.0,18.3453,18.3696,18.3129,18.3453,10900.0
2013-04-24 11:00:00,22.64,22.68,22.58,22.61,12000.0,18.3453,18.3777,18.2967,18.321,12000.0
2013-04-24 11:30:00,22.63,22.7,22.61,22.69,12700.0,18.3372,18.3939,18.321,18.3858,12700.0
2013-04-24 12:00:00,22.7,22.7,22.67,22.69,9100.0,18.3939,18.3939,18.3696,18.3858,9100.0
2013-04-24 12:30:00,22.69,22.7,22.66,22.68,8900.0,18.3858,18.3939,18.3615,18.3777,8900.0
2013-04-24 13:00:00,22.69,22.8,22.69,22.72,26300.0,18.3858,18.475,18.3858,18.4101,26300.0
2013-04-24 13:30:00,22.73,22.74,22.67,22.67,20100.0,18.4182,18.4263,18.3696,18.3696,20100.0
2013-04-24 14:00:00,22.68,22.75,22.65,22.71,22800.0,18.3777,18.4344,18.3534,18.402,22800.0
2013-04-24 14:30:00,22.71,22.82,22.71,22.82,14700.0,18.402,18.4912,18.402,18.4912,14700.0
2013-04-24 15:00:00,22.82,22.83,22.74,22.76,27300.0,18.4912,18.4993,18.4263,18.4425,27300.0
2013-04-24 15:30:00,22.76,22.76,22.66,22.67,55500.0,18.4425,18.4425,18.3615,18.3696,55500.0
2013-04-25 09:30:00,22.75,22.93,22.75,22.75,23600.0,18.4344,18.5803,18.4344,18.4344,23600.0
2013-04-25 10:00:00,22.76,22.78,22.66,22.73,15200.0,18.4425,18.4588,18.3615,18.4182,15200.0
2013-04-25 10:30:00,22.73,22.77,22.72,22.75,13300.0,18.4182,18.4507,18.4101,18.4344,13300.0
2013-04-25 11:00:00,22.75,22.78,22.71,22.73,16000.0,18.4344,18.4588,18.402,18.4182,16000.0
2013-04-25 11:30:00,22.74,22.79,22.72,22.79,32400.0,18.4263,18.4669,18.4101,18.4669,32400.0
2013-04-25 12:00:00,22.8,22.84,22.76,22.76,22800.0,18.475,18.5074,18.4425,18.4425,22800.0
2013-04-25 12:30:00,22.76,22.82,22.75,22.8,9200.0,18.4425,18.4912,18.4344,18.475,9200.0
2013-04-25 13:00:00,22.81,22.88,22.81,22.87,17200.0,18.4831,18.5398,18.4831,18.5317,17200.0
2013-04-25 13:30:00,22.87,22.87,22.84,22.86,15100.0,18.5317,18.5317,18.5074,18.5236,15100.0
2013-04-25 14:00:00,22.87,22.87,22.84,22.85,9500.0,18.5317,18.5317,18.5074,18.5155,9500.0
2013-04-25 14:30:00,22.85,22.85,22.7,22.72,30500.0,18.5155,18.5155,18.3939,18.4101,30500.0
2013-04-25 15:00:00,22.72,22.72,22.59,22.6,23400.0,18.4101,18.4101,18.3048,18.3129,23400.0
2013-04-25 15:30:00,22.6,22.67,22.58,22.62,37000.0,18.3129,18.3696,18.2967,18.3291,37000.0
2013-04-26 09:30:00,22.69,22.82,22.64,22.71,7500.0,18.3858,18.4912,18.3453,18.402,7500.0
2013-04-26 10:00:00,22.78,22.93,22.66,22.8,79200.0,18.4588,18.5803,18.3615,18.475,79200.0
2013-04-26 10:30:00,22.8,22.8,22.65,22.69,9600.0,18.475,18.475,18.3534,18.3858,9600.0
2013-04-26 11:00:00,22.69,22.73,22.65,22.66,5100.0,18.3858,18.4182,18.3534,18.3615,5100.0
2013-04-26 11:30:00,22.68,22.76,22.64,22.64,5900.0,18.3777,18.4425,18.3453,18.3453,5900.0
2013-04-26 12:00:00,22.66,22.7,22.65,22.67,4100.0,18.3615,18.3939,18.3534,18.3696,4100.0
2013-04-26 12:30:00,22.68,22.7,22.68,22.7,2700.0,18.3777,18.3939,18.3777,18.3939,2700.0
2013-04-26 13:00:00,22.69,22.71,22.69,22.71,6700.0,18.3858,18.402,18.3858,18.402,6700.0
2013-04-26 13:30:00,22.71,22.81,22.7,22.72,6500.0,18.402,18.4831,18.3939,18.4101,6500.0
2013-04-26 14:00:00,22.71,22.73,22.6,22.62,12500.0,18.402,18.4182,18.3129,18.3291,12500.0
2013-04-26 14:30:00,22.61,22.72,22.52,22.67,43200.0,18.321,18.4101,18.2481,18.3696,43200.0
2013-04-26 15:00:00,22.68,22.77,22.68,22.72,16400.0,18.3777,18.4507,18.3777,18.4101,16400.0
2013-04-26 15:30:00,22.71,22.77,22.69,22.73,23200.0,18.402,18.4507,18.3858,18.4182,23200.0
2013-04-29 09:30:00,22.84,22.84,22.61,22.61,4100.0,18.5074,18.5074,18.321,18.321,4100.0
2013-04-29 10:00:00,22.66,22.73,22.66,22.67,10800.0,18.3615,18.4182,18.3615,18.3696,10800.0
2013-04-29 10:30:00,22.7,22.72,22.67,22.68,19200.0,18.3939,18.4101,18.3696,18.3777,19200.0
2013-04-29 11:00:00,22.68,22.69,22.64,22.67,11700.0,18.3777,18.3858,18.3453,18.3696,11700.0
2013-04-29 11:30:00,22.68,22.7,22.68,22.7,13000.0,18.3777,18.3939,18.3777,18.3939,13000.0
2013-04-29 12:00:00,22.7,22.71,22.66,22.66,25400.0,18.3939,18.402,18.3615,18.3615,25400.0
2013-04-29 12:30:00,22.67,22.7,22.66,22.68,14400.0,18.3696,18.3939,18.3615,18.3777,14400.0
2013-04-29 13:00:00,22.69,22.73,22.68,22.7,31200.0,18.3858,18.4182,18.3777,18.3939,31200.0
2013-04-29 13:30:00,22.69,22.72,22.69,22.7,21200.0,18.3858,18.4101,18.3858,18.3939,21200.0
2013-04-29 14:00:00,22.7,22.72,22.68,22.69,19000.0,18.3939,18.4101,18.3777,18.3858,19000.0
2013-04-29 14:30:00,22.69,22.72,22.69,22.72,25100.0,18.3858,18.4101,18.3858,18.4101,25100.0
2013-04-29 15:00:00,22.72,22.72,22.69,22.72,16100.0,18.4101,18.4101,18.3858,18.4101,16100.0
2013-04-29 15:30:00,22.71,22.72,22.64,22.64,54900.0,18.402,18.4101,18.3453,18.3453,54900.0
2013-04-30 09:30:00,23.0,23.0,22.32,22.6,41200.0,18.637,18.637,18.086,18.3129,41200.0
2013-04-30 10:00:00,22.61,22.64,22.51,22.6,11800.0,18.321,18.3453,18.24,18.3129,11800.0
2013-04-30 10:30:00,22.6,22.8,22.53,22.71,16200.0,18.3129,18.475,18.2562,18.402,16200.0
2013-04-30 11:00:00,22.71,22.84,22.71,22.84,15900.0,18.402,18.5074,18.402,18.5074,15900.0
2013-04-30 11:30:00,22.83,22.84,22.8,22.82,5700.0,18.4993,18.5074,18.475,18.4912,5700.0
2013-04-30 12:00:00,22.81,22.85,22.77,22.85,14200.0,18.4831,18.5155,18.4507,18.5155,14200.0
2013-04-30 12:30:00,22.84,22.95,22.81,22.94,8700.0,18.5074,18.5965,18.4831,18.5884,8700.0
2013-04-30 13:00:00,22.94,22.94,22.92,22.92,9500.0,18.5884,18.5884,18.5722,18.5722,9500.0
2013-04-30 13:30:00,22.92,22.93,22.92,22.92,5500.0,18.5722,18.5803,18.5722,18.5722,5500.0
2013-04-30 14:00:00,22.92,22.97,22.89,22.9,25000.0,18.5722,18.6127,18.5479,18.556,25000.0
2013-04-30 14:30:00,22.89,22.9,22.86,22.86,13800.0,18.5479,18.556,18.5236,18.5236,13800.0
2013-04-30 15:00:00,22.86,22.88,22.76,22.76,32300.0,18.5236,18.5398,18.4425,18.4425,32300.0
2013-04-30 15:30:00,22.76,22.83,22.76,22.8,41200.0,18.4425,18.4993,18.4425,18.475,41200.0
2013-05-01 09:30:00,22.74,22.74,22.51,22.52,16500.0,18.4263,18.4263,18.24,18.2481,16500.0
2013-05-01 10:00:00,22.54,22.57,22.49,22.5,10300.0,18.2643,18.2886,18.2238,18.2319,10300.0
2013-05-01 10:30:00,22.44,22.45,22.3,22.3,9700.0,18.1833,18.1914,18.0698,18.0698,9700.0
2013-05-01 11:00:00,22.32,22.34,22.26,22.26,11500.0,18.086,18.1022,18.0374,18.0374,11500.0
2013-05-01 11:30:00,22.27,22.43,22.27,22.42,24900.0,18.0455,18.1751,18.0455,18.167,24900.0
2013-05-01 12:00:00,22.42,22.51,22.42,22.47,3700.0,18.167,18.24,18.167,18.2076,3700.0
2013-05-01 12:30:00,22.46,22.47,22.45,22.46,3200.0,18.1995,18.2076,18.1914,18.1995,3200.0
2013-05-01 13:00:00,22.47,22.51,22.44,22.49,7500.0,18.2076,18.24,18.1833,18.2238,7500.0
2013-05-01 13:30:00,22.5,22.51,22.45,22.48,5900.0,18.2319,18.24,18.1914,18.2157,5900.0
2013-05-01 14:00:00,22.5,22.51,22.43,22.43,12400.0,18.2319,18.24,18.1751,18.1751,12400.0
2013-05-01 14:30:00,22.41,22.5,22.41,22.49,8900.0,18.1589,18.2319,18.1589,18.2238,8900.0
2013-05-01 15:00:00,22.49,22.5,22.42,22.44,13800.0,18.2238,18.2319,18.167,18.1833,13800.0
2013-05-01 15:30:00,22.43,22.47,22.4,22.46,45400.0,18.1751,18.2076,18.1508,18.1995,45400.0
2013-05-02 09:30:00,22.43,22.61,22.43,22.5,74900.0,18.1751,18.321,18.1751,18.2319,74900.0
2013-05-02 10:00:00,22.49,22.55,22.45,22.53,12600.0,18.2238,18.2724,18.1914,18.2562,12600.0
2013-05-02 10:30:00,22.53,22.54,22.5,22.51,5300.0,18.2562,18.2643,18.2319,18.24,5300.0
2013-05-02 11:00:00,22.54,22.55,22.48,22.49,19800.0,18.2643,18.2724,18.2157,18.2238,19800.0
2013-05-02 11:30:00,22.49,22.53,22.48,22.5,21200.0,18.2238,18.2562,18.2157,18.2319,21200.0
2013-05-02 12:00:00,22.5,22.5,22.45,22.46,19600.0,18.2319,18.2319,18.1914,18.1995,19600.0
2013-05-02 12:30:00,22.46,22.5,22.45,22.46,20700.0,18.1995,18.2319,18.1914,18.1995,20700.0
2013-05-02 13:00:00,22.46,22.5,22.45,22.5,18500.0,18.1995,18.2319,18.1914,18.2319,18500.0
2013-05-02 13:30:00,22.49,22.53,22.46,22.46,23000.0,18.2238,18.2562,18.1995,18.1995,23000.0
2013-05-02 14:00:00,22.46,22.46,22.34,22.37,21800.0,18.1995,18.1995,18.1022,18.1265,21800.0
2013-05-02 14:30:00,22.37,22.53,22.37,22.52,10000.0,18.1265,18.2562,18.1265,18.2481,10000.0
2013-05-02 15:00:00,22.52,22.55,22.49,22.49,17000.0,18.2481,18.2724,18.2238,18.2238,17000.0
2013-05-02 15:30:00,22.5,22.5,22.39,22.4,39100.0,18.2319,18.2319,18.1427,18.1508,39100.0
2013-05-03 09:30:00,22.46,22.6,22.05,22.54,110300.0,18.1995,18.3129,17.8672,18.2643,110300.0
2013-05-03 10:00:00,22.55,22.58,22.47,22.48,24500.0,18.2724,18.2967,18.2076,18.2157,24500.0
2013-05-03 10:30:00,22.49,22.51,22.45,22.45,75400.0,18.2238,18.24,18.1914,18.1914,75400.0
2013-05-03 11:00:00,22.46,22.47,22.45,22.46,10800.0,18.1995,18.2076,18.1914,18.1995,10800.0
2013-05-03 11:30:00,22.46,22.53,22.46,22.52,36100.0,18.1995,18.2562,18.1995,18.2481,36100.0
2013-05-03 12:00:00,22.5,22.56,22.49,22.56,36800.0,18.2319,18.2805,18.2238,18.2805,36800.0
2013-05-03 12:30:00,22.57,22.59,22.53,22.54,11800.0,18.2886,18.3048,18.2562,18.2643,11800.0
2013-05-03 13:00:00,22.54,22.58,22.53,22.56,6300.0,18.2643,18.2967,18.2562,18.2805,6300.0
2013-05-03 13:30:00,22.55,22.56,22.51,22.51,5000.0,18.2724,18.2805,18.24,18.24,5000.0
2013-05-03 14:00:00,22.52,22.55,22.5,22.55,34000.0,18.2481,18.2724,18.2319,18.2724,34000.0
2013-05-03 14:30:00,22.55,22.6,22.55,22.6,5000.0,18.2724,18.3129,18.2724,18.3129,5000.0
2013-05-03 15:00:00,22.59,22.89,22.55,22.88,43500.0,18.3048,18.5479,18.2724,18.5398,43500.0
2013-05-03 15:30:00,22.88,23.05,22.86,22.88,89200.0,18.5398,18.6775,18.5236,18.5398,89200.0
2013-05-06 09:30:00,22.86,23.21,22.86,23.1,5100.0,18.5236,18.8072,18.5236,18.7181,5100.0
2013-05-06 10:00:00,23.1,23.2,23.04,23.05,39200.0,18.7181,18.7991,18.6694,18.6775,39200.0
2013-05-06 10:30:00,23.05,23.1,23.02,23.04,8600.0,18.6775,18.7181,18.6532,18.6694,8600.0
2013-05-06 11:00:00,23.03,23.03,22.93,22.94,5500.0,18.6613,18.6613,18.5803,18.5884,5500.0
2013-05-06 11:30:00,22.97,22.99,22.94,22.96,2200.0,18.6127,18.6289,18.5884,18.6046,2200.0
2013-05-06 12:00:00,22.96,22.97,22.9,22.94,11800.0,18.6046,18.6127,18.556,18.5884,11800.0
2013-05-06 12:30:00,22.94,23.04,22.94,23.03,6700.0,18.5884,18.6694,18.5884,18.6613,6700.0
2013-05-06 13:00:00,23.03,23.03,23.01,23.01,3100.0,18.6613,18.6613,18.6451,18.6451,3100.0
2013-05-06 13:30:00,23.01,23.11,23.01,23.08,7900.0,18.6451,18.7262,18.6451,18.7018,7900.0
2013-05-06 14:00:00,23.08,23.11,23.05,23.1,4000.0,18.7018,18.7262,18.6775,18.7181,4000.0
2013-05-06 14:30:00,23.1,23.22,23.1,23.22,40000.0,18.7181,18.8153,18.7181,18.8153,40000.0
2013-05-06 15:00:00,23.23,23.25,23.07,23.07,20200.0,18.8234,18.8396,18.6937,18.6937,20200.0
2013-05-06 15:30:00,23.07,23.11,23.06,23.1,47100.0,18.6937,18.7262,18.6856,18.7181,47100.0
2013-05-07 09:30:00,23.0,23.43,22.95,23.43,19600.0,18.637,18.9855,18.5965,18.9855,19600.0
2013-05-07 10:00:00,23.43,23.5,23.24,23.48,40500.0,18.9855,19.0422,18.8315,19.026,40500.0
2013-05-07 10:30:00,23.49,23.53,23.38,23.44,34500.0,19.0341,19.0665,18.9449,18.9936,34500.0
2013-05-07 11:00:00,23.4,23.43,23.24,23.24,4200.0,18.9611,18.9855,18.8315,18.8315,4200.0
2013-05-07 11:30:00,23.25,23.31,23.25,23.3,8400.0,18.8396,18.8882,18.8396,18.8801,8400.0
2013-05-07 12:00:00,23.31,23.45,23.31,23.43,13700.0,18.8882,19.0017,18.8882,18.9855,13700.0
2013-05-07 12:30:00,23.44,23.47,23.42,23.43,5700.0,18.9936,19.0179,18.9774,18.9855,5700.0
2013-05-07 13:00:00,23.43,23.46,23.39,23.41,6200.0,18.9855,19.0098,18.953,18.9692,6200.0
2013-05-07 13:30:00,23.41,23.48,23.4,23.48,6500.0,18.9692,19.026,18.9611,19.026,6500.0
2013-05-07 14:00:00,23.48,23.56,23.29,23.29,42700.0,19.026,19.0908,18.872,18.872,42700.0
2013-05-07 14:30:00,23.28,23.43,23.28,23.42,12800.0,18.8639,18.9855,18.8639,18.9774,12800.0
2013-05-07 15:00:00,23.42,23.42,23.37,23.39,8800.0,18.9774,18.9774,18.9368,18.953,8800.0
2013-05-07 15:30:00,23.39,23.43,23.34,23.38,22200.0,18.953,18.9855,18.9125,18.9449,22200.0
2013-05-08 09:30:00,23.44,23.44,23.4,23.4,2100.0,18.9936,18.9936,18.9611,18.9611,2100.0
2013-05-08 10:00:00,23.38,23.43,23.32,23.35,2400.0,18.9449,18.9855,18.8963,18.9206,2400.0
2013-05-08 10:30:00,23.35,23.51,23.34,23.45,34800.0,18.9206,19.0503,18.9125,19.0017,34800.0
2013-05-08 11:00:00,23.46,23.46,23.32,23.32,31700.0,19.0098,19.0098,18.8963,18.8963,31700.0
2013-05-08 11:30:00,23.31,23.4,23.31,23.4,4500.0,18.8882,18.9611,18.8882,18.9611,4500.0
2013-05-08 12:00:00,23.39,23.45,23.39,23.42,10000.0,18.953,19.0017,18.953,18.9774,10000.0
2013-05-08 12:30:00,23.44,23.46,23.39,23.43,22800.0,18.9936,19.0098,18.953,18.9855,22800.0
2013-05-08 13:00:00,23.44,23.44,23.36,23.36,9400.0,18.9936,18.9936,18.9287,18.9287,9400.0
2013-05-08 13:30:00,23.36,23.43,23.36,23.41,4100.0,18.9287,18.9855,18.9287,18.9692,4100.0
2013-05-08 14:00:00,23.38,23.4,23.37,23.39,4800.0,18.9449,18.9611,18.9368,18.953,4800.0
2013-05-08 14:30:00,23.39,23.4,23.35,23.39,3900.0,18.953,18.9611,18.9206,18.953,3900.0
2013-05-08 15:00:00,23.39,23.44,23.33,23.41,8200.0,18.953,18.9936,18.9044,18.9692,8200.0
2013-05-08 15:30:00,23.41,23.56,23.4,23.53,36500.0,18.9692,19.0908,18.9611,19.0665,36500.0
2013-05-09 09:30:00,23.54,23.55,23.51,23.55,2100.0,19.0746,19.0827,19.0503,19.0827,2100.0
2013-05-09 10:00:00,23.47,23.48,23.45,23.45,700.0,19.0179,19.026,19.0017,19.0017,700.0
2013-05-09 10:30:00,23.45,23.58,23.43,23.49,7700.0,19.0017,19.107,18.9855,19.0341,7700.0
2013-05-09 11:00:00,23.45,23.48,23.45,23.47,1100.0,19.0017,19.026,19.0017,19.0179,1100.0
2013-05-09 11:30:00,23.49,23.57,23.48,23.55,2100.0,19.0341,19.0989,19.026,19.0827,2100.0
2013-05-09 12:00:00,23.57,23.63,23.52,23.52,1400.0,19.0989,19.1475,19.0584,19.0584,1400.0
2013-05-09 12:30:00,23.51,23.53,23.49,23.53,800.0,19.0503,19.0665,19.0341,19.0665,800.0
2013-05-09 13:00:00,23.53,23.53,23.47,23.49,6400.0,19.0665,19.0665,19.0179,19.0341,6400.0
2013-05-09 13:30:00,23.52,23.55,23.52,23.54,1700.0,19.0584,19.0827,19.0584,19.0746,1700.0
2013-05-09 14:00:00,23.56,23.62,23.54,23.6,1700.0,19.0908,19.1394,19.0746,19.1232,1700.0
2013-05-09 14:30:00,23.61,23.61,23.47,23.47,2800.0,19.1313,19.1313,19.0179,19.0179,2800.0
2013-05-09 15:00:00,23.5,23.54,23.46,23.5,3700.0,19.0422,19.0746,19.0098,19.0422,3700.0
2013-05-09 15:30:00,23.52,23.53,23.34,23.35,18800.0,19.0584,19.0665,18.9125,18.9206,18800.0
2013-05-10 09:30:00,23.44,23.46,23.35,23.43,4300.0,18.9936,19.0098,18.9206,18.9855,4300.0
2013-05-10 10:00:00,23.52,23.62,23.5,23.53,11800.0,19.0584,19.1394,19.0422,19.0665,11800.0
2013-05-10 10:30:00,23.49,23.49,23.39,23.45,1500.0,19.0341,19.0341,18.953,19.0017,1500.0
2013-05-10 11:00:00,23.46,23.47,23.4,23.4,3500.0,19.0098,19.0179,18.9611,18.9611,3500.0
2013-05-10 11:30:00,23.44,23.53,23.43,23.46,6500.0,18.9936,19.0665,18.9855,19.0098,6500.0
2013-05-10 12:00:00,23.46,23.49,23.41,23.46,15900.0,19.0098,19.0341,18.9692,19.0098,15900.0
2013-05-10 12:30:00,23.45,23.48,23.44,23.48,3400.0,19.0017,19.026,18.9936,19.026,3400.0
2013-05-10 13:00:00,23.47,23.56,23.47,23.54,2600.0,19.0179,19.0908,19.0179,19.0746,2600.0
2013-05-10 13:30:00,23.57,23.57,23.54,23.54,6100.0,19.0989,19.0989,19.0746,19.0746,6100.0
2013-05-10 14:00:00,23.54,23.55,23.48,23.48,4400.0,19.0746,19.0827,19.026,19.026,4400.0
2013-05-10 14:30:00,23.48,23.5,23.47,23.48,5700.0,19.026,19.0422,19.0179,19.026,5700.0
2013-05-10 15:00:00,23.47,23.5,23.47,23.49,4400.0,19.0179,19.0422,19.0179,19.0341,4400.0
2013-05-10 15:30:00,23.5,23.58,23.48,23.56,19600.0,19.0422,19.107,19.026,19.0908,19600.0
2013-05-13 09:30:00,23.52,23.55,23.3,23.5,3400.0,19.0584,19.0827,18.8801,19.0422,3400.0
2013-05-13 10:00:00,23.5,23.55,23.42,23.52,2700.0,19.0422,19.0827,18.9774,19.0584,2700.0
2013-05-13 10:30:00,23.49,23.49,23.16,23.16,2600.0,19.0341,19.0341,18.7667,18.7667,2600.0
2013-05-13 11:00:00,23.2,23.32,23.19,23.31,8500.0,18.7991,18.8963,18.791,18.8882,8500.0
2013-05-13 11:30:00,23.32,23.32,23.2,23.25,5300.0,18.8963,18.8963,18.7991,18.8396,5300.0
2013-05-13 12:00:00,23.26,23.34,23.2,23.34,8100.0,18.8477,18.9125,18.7991,18.9125,8100.0
2013-05-13 12:30:00,23.3,23.32,23.23,23.23,3400.0,18.8801,18.8963,18.8234,18.8234,3400.0
2013-05-13 13:00:00,23.22,23.27,23.2,23.2,6500.0,18.8153,18.8558,18.7991,18.7991,6500.0
2013-05-13 13:30:00,23.2,23.28,23.2,23.22,4500.0,18.7991,18.8639,18.7991,18.8153,4500.0
2013-05-13 14:00:00,23.23,23.27,23.2,23.24,7600.0,18.8234,18.8558,18.7991,18.8315,7600.0
2013-05-13 14:30:00,23.22,23.23,23.2,23.21,4100.0,18.8153,18.8234,18.7991,18.8072,4100.0
2013-05-13 15:00:00,23.21,23.29,23.2,23.21,11300.0,18.8072,18.872,18.7991,18.8072,11300.0
2013-05-13 15:30:00,23.2,23.39,23.2,23.39,28400.0,18.7991,18.953,18.7991,18.953,28400.0
2013-05-14 09:30:00,23.44,23.44,23.32,23.4,1300.0,18.9936,18.9936,18.8963,18.9611,1300.0
2013-05-14 10:00:00,23.44,23.44,23.33,23.34,5800.0,18.9936,18.9936,18.9044,18.9125,5800.0
2013-05-14 10:30:00,23.34,23.43,23.29,23.42,4500.0,18.9125,18.9855,18.872,18.9774,4500.0
2013-05-14 11:00:00,23.42,23.46,23.41,23.45,3900.0,18.9774,19.0098,18.9692,19.0017,3900.0
2013-05-14 11:30:00,23.46,23.54,23.46,23.52,2400.0,19.0098,19.0746,19.0098,19.0584,2400.0
2013-05-14 12:00:00,23.53,23.56,23.51,23.51,2800.0,19.0665,19.0908,19.0503,19.0503,2800.0
2013-05-14 12:30:00,23.49,23.5,23.44,23.46,4100.0,19.0341,19.0422,18.9936,19.0098,4100.0
2013-05-14 13:00:00,23.45,23.48,23.45,23.47,1600.0,19.0017,19.026,19.0017,19.0179,1600.0
2013-05-14 13:30:00,23.47,23.5,23.47,23.5,5100.0,19.0179,19.0422,19.0179,19.0422,5100.0
2013-05-14 14:00:00,23.48,23.57,23.46,23.56,3700.0,19.026,19.0989,19.0098,19.0908,3700.0
2013-05-14 14:30:00,23.57,23.63,23.57,23.59,6800.0,19.0989,19.1475,19.0989,19.1151,6800.0
2013-05-14 15:00:00,23.6,23.61,23.51,23.51,9700.0,19.1232,19.1313,19.0503,19.0503,9700.0
2013-05-14 15:30:00,23.51,23.57,23.46,23.5,25600.0,19.0503,19.0989,19.0098,19.0422,25600.0
2013-05-15 09:30:00,23.31,23.35,23.1,23.31,5700.0,18.9845,19.0171,18.8135,18.9845,5700.0
2013-05-15 10:00:00,23.37,23.37,23.25,23.27,2000.0,19.0334,19.0334,18.9356,18.9519,2000.0
2013-05-15 10:30:00,23.26,23.31,23.25,23.31,3500.0,18.9438,18.9845,18.9356,18.9845,3500.0
2013-05-15 11:00:00,23.32,23.4,23.32,23.39,5100.0,18.9926,19.0578,18.9926,19.0497,5100.0
2013-05-15 11:30:00,23.42,23.44,23.42,23.42,1500.0,19.0741,19.0904,19.0741,19.0741,1500.0
2013-05-15 12:00:00,23.41,23.44,23.38,23.44,4500.0,19.0659,19.0904,19.0415,19.0904,4500.0
2013-05-15 12:30:00,23.43,23.53,23.43,23.53,3300.0,19.0822,19.1637,19.0822,19.1637,3300.0
2013-05-15 13:00:00,23.53,23.57,23.53,23.57,1800.0,19.1637,19.1963,19.1637,19.1963,1800.0
2013-05-15 13:30:00,23.56,23.56,23.5,23.5,1500.0,19.1881,19.1881,19.1392,19.1392,1500.0
2013-05-15 14:00:00,23.51,23.52,23.45,23.46,3300.0,19.1474,19.1555,19.0985,19.1067,3300.0
2013-05-15 14:30:00,23.46,23.52,23.43,23.49,3000.0,19.1067,19.1555,19.0822,19.1311,3000.0
2013-05-15 15:00:00,23.48,23.53,23.45,23.47,5200.0,19.123,19.1637,19.0985,19.1148,5200.0
2013-05-15 15:30:00,23.5,23.57,23.45,23.52,18900.0,19.1392,19.1963,19.0985,19.1555,18900.0
2013-05-16 09:30:00,23.45,23.57,23.37,23.49,2400.0,19.0985,19.1963,19.0334,19.1311,2400.0
2013-05-16 10:00:00,23.49,23.64,23.47,23.61,10400.0,19.1311,19.2533,19.1148,19.2288,10400.0
2013-05-16 10:30:00,23.6,23.65,23.54,23.61,3900.0,19.2207,19.2614,19.1718,19.2288,3900.0
2013-05-16 11:00:00,23.63,23.75,23.59,23.7,23800.0,19.2451,19.3429,19.2125,19.3021,23800.0
2013-05-16 11:30:00,23.72,23.91,23.72,23.79,18500.0,19.3184,19.4732,19.3184,19.3754,18500.0
2013-05-16 12:00:00,23.77,23.85,23.76,23.8,8100.0,19.3591,19.4243,19.351,19.3836,8100.0
2013-05-16 12:30:00,23.79,23.8,23.62,23.62,37400.0,19.3754,19.3836,19.237,19.237,37400.0
2013-05-16 13:00:00,23.63,23.7,23.62,23.66,7900.0,19.2451,19.3021,19.237,19.2696,7900.0
2013-05-16 13:30:00,23.66,23.72,23.66,23.69,1500.0,19.2696,19.3184,19.2696,19.294,1500.0
2013-05-16 14:00:00,23.71,23.77,23.71,23.71,2500.0,19.3103,19.3591,19.3103,19.3103,2500.0
2013-05-16 14:30:00,23.74,23.78,23.73,23.73,4600.0,19.3347,19.3673,19.3266,19.3266,4600.0
2013-05-16 15:00:00,23.73,23.73,23.43,23.43,14700.0,19.3266,19.3266,19.0822,19.0822,14700.0
2013-05-16 15:30:00,23.44,23.44,23.36,23.42,43900.0,19.0904,19.0904,19.0252,19.0741,43900.0
2013-05-17 09:30:00,23.55,23.77,23.55,23.75,3100.0,19.18,19.3591,19.18,19.3429,3100.0
2013-05-17 10:00:00,23.81,23.85,23.75,23.8,6400.0,19.3917,19.4243,19.3429,19.3836,6400.0
2013-05-17 10:30:00,23.8,23.84,23.79,23.84,1500.0,19.3836,19.4162,19.3754,19.4162,1500.0
2013-05-17 11:00:00,23.84,23.84,23.77,23.8,6700.0,19.4162,19.4162,19.3591,19.3836,6700.0
2013-05-17 11:30:00,23.79,23.9,23.77,23.9,5700.0,19.3754,19.465,19.3591,19.465,5700.0
2013-05-17 12:00:00,23.89,23.97,23.87,23.97,7000.0,19.4569,19.522,19.4406,19.522,7000.0
2013-05-17 12:30:00,23.97,24.1,23.95,24.06,51400.0,19.522,19.6279,19.5057,19.5953,51400.0
2013-05-17 13:00:00,24.1,24.2,24.09,24.15,10800.0,19.6279,19.7094,19.6198,19.6686,10800.0
2013-05-17 13:30:00,24.18,24.2,24.09,24.13,8600.0,19.6931,19.7094,19.6198,19.6523,8600.0
2013-05-17 14:00:00,24.13,24.29,24.13,24.28,11500.0,19.6523,19.7827,19.6523,19.7745,11500.0
2013-05-17 14:30:00,24.29,24.37,24.24,24.37,8400.0,19.7827,19.8478,19.7419,19.8478,8400.0
2013-05-17 15:00:00,24.37,24.38,24.18,24.21,24500.0,19.8478,19.856,19.6931,19.7175,24500.0
2013-05-17 15:30:00,24.21,24.28,24.14,24.26,49700.0,19.7175,19.7745,19.6605,19.7582,49700.0
2013-05-20 09:30:00,24.17,24.28,24.06,24.11,5400.0,19.6849,19.7745,19.5953,19.6361,5400.0
2013-05-20 10:00:00,24.11,24.23,23.98,24.0,22100.0,19.6361,19.7338,19.5302,19.5465,22100.0
2013-05-20 10:30:00,24.02,24.11,24.02,24.09,1800.0,19.5628,19.6361,19.5628,19.6198,1800.0
2013-05-20 11:00:00,24.1,24.28,24.1,24.23,5300.0,19.6279,19.7745,19.6279,19.7338,5300.0
2013-05-20 11:30:00,24.24,24.32,24.24,24.29,5500.0,19.7419,19.8071,19.7419,19.7827,5500.0
2013-05-20 12:00:00,24.31,24.31,24.23,24.29,3300.0,19.7989,19.7989,19.7338,19.7827,3300.0
2013-05-20 12:30:00,24.29,24.45,24.27,24.42,4300.0,19.7827,19.913,19.7664,19.8885,4300.0
2013-05-20 13:00:00,24.43,24.47,24.32,24.36,11100.0,19.8967,19.9292,19.8071,19.8397,11100.0
2013-05-20 13:30:00,24.36,24.43,24.36,24.42,7100.0,19.8397,19.8967,19.8397,19.8885,7100.0
2013-05-20 14:00:00,24.41,24.43,24.33,24.39,5600.0,19.8804,19.8967,19.8152,19.8641,5600.0
2013-05-20 14:30:00,24.43,24.43,24.27,24.37,7200.0,19.8967,19.8967,19.7664,19.8478,7200.0
2013-05-20 15:00:00,24.38,24.38,24.23,24.33,17600.0,19.856,19.856,19.7338,19.8152,17600.0
2013-05-20 15:30:00,24.33,24.35,24.19,24.21,31700.0,19.8152,19.8315,19.7012,19.7175,31700.0
2013-05-21 09:30:00,24.18,24.43,24.12,24.34,11900.0,19.6931,19.8967,19.6442,19.8234,11900.0
2013-05-21 10:00:00,24.32,24.36,24.2,24.2,14200.0,19.8071,19.8397,19.7094,19.7094,14200.0
2013-05-21 10:30:00,24.22,24.31,24.21,24.26,4000.0,19.7256,19.7989,19.7175,19.7582,4000.0
2013-05-21 11:00:00,24.31,24.31,24.22,24.24,5900.0,19.7989,19.7989,19.7256,19.7419,5900.0
2013-05-21 11:30:00,24.25,24.3,24.12,24.12,11800.0,19.7501,19.7908,19.6442,19.6442,11800.0
2013-05-21 12:00:00,24.12,24.33,24.09,24.25,12000.0,19.6442,19.8152,19.6198,19.7501,12000.0
2013-05-21 12:30:00,24.3,24.3,24.23,24.25,3300.0,19.7908,19.7908,19.7338,19.7501,3300.0
2013-05-21 13:00:00,24.27,24.39,24.25,24.31,4400.0,19.7664,19.8641,19.7501,19.7989,4400.0
2013-05-21 13:30:00,24.32,24.44,24.32,24.44,6800.0,19.8071,19.9048,19.8071,19.9048,6800.0
2013-05-21 14:00:00,24.44,24.5,24.42,24.48,8600.0,19.9048,19.9537,19.8885,19.9374,8600.0
2013-05-21 14:30:00,24.44,24.46,24.31,24.31,6900.0,19.9048,19.9211,19.7989,19.7989,6900.0
2013-05-21 15:00:00,24.34,24.36,24.26,24.28,7500.0,19.8234,19.8397,19.7582,19.7745,7500.0
2013-05-21 15:30:00,24.26,24.32,24.21,24.28,22300.0,19.7582,19.8071,19.7175,19.7745,22300.0
2013-05-22 09:30:00,24.24,24.35,24.22,24.32,5200.0,19.7419,19.8315,19.7256,19.8071,5200.0
2013-05-22 10:00:00,24.33,24.45,24.29,24.33,9900.0,19.8152,19.913,19.7827,19.8152,9900.0
2013-05-22 10:30:00,24.28,24.28,24.02,24.12,6500.0,19.7745,19.7745,19.5628,19.6442,6500.0
2013-05-22 11:00:00,24.15,24.24,24.15,24.24,1200.0,19.6686,19.7419,19.6686,19.7419,1200.0
2013-05-22 11:30:00,24.26,24.35,24.26,24.33,5500.0,19.7582,19.8315,19.7582,19.8152,5500.0
2013-05-22 12:00:00,24.32,24.32,24.08,24.11,9700.0,19.8071,19.8071,19.6116,19.6361,9700.0
2013-05-22 12:30:00,24.11,24.33,24.11,24.33,12100.0,19.6361,19.8152,19.6361,19.8152,12100.0
2013-05-22 13:00:00,24.33,24.43,24.22,24.22,12400.0,19.8152,19.8967,19.7256,19.7256,12400.0
2013-05-22 13:30:00,24.19,24.37,24.16,24.37,20600.0,19.7012,19.8478,19.6768,19.8478,20600.0
2013-05-22 14:00:00,24.38,24.42,24.18,24.26,70200.0,19.856,19.8885,19.6931,19.7582,70200.0
2013-05-22 14:30:00,24.21,24.22,23.91,23.91,50100.0,19.7175,19.7256,19.4732,19.4732,50100.0
2013-05-22 15:00:00,23.92,24.05,23.72,23.77,30700.0,19.4813,19.5872,19.3184,19.3591,30700.0
2013-05-22 15:30:00,23.73,23.73,23.55,23.64,69200.0,19.3266,19.3266,19.18,19.2533,69200.0
2013-05-23 09:30:00,23.4,23.6,23.32,23.38,31600.0,19.0578,19.2207,18.9926,19.0415,31600.0
2013-05-23 10:00:00,23.32,23.63,23.32,23.63,16300.0,18.9926,19.2451,18.9926,19.2451,16300.0
2013-05-23 10:30:00,23.57,23.61,23.54,23.61,2600.0,19.1963,19.2288,19.1718,19.2288,2600.0
2013-05-23 11:00:00,23.65,23.79,23.61,23.72,5000.0,19.2614,19.3754,19.2288,19.3184,5000.0
2013-05-23 11:30:00,23.73,23.81,23.69,23.75,9900.0,19.3266,19.3917,19.294,19.3429,9900.0
2013-05-23 12:00:00,23.75,23.78,23.74,23.75,3200.0,19.3429,19.3673,19.3347,19.3429,3200.0
2013-05-23 12:30:00,23.75,23.75,23.69,23.74,9500.0,19.3429,19.3429,19.294,19.3347,9500.0
2013-05-23 13:00:00,23.74,23.75,23.66,23.66,4600.0,19.3347,19.3429,19.2696,19.2696,4600.0
2013-05-23 13:30:00,23.66,23.75,23.66,23.72,4800.0,19.2696,19.3429,19.2696,19.3184,4800.0
2013-05-23 14:00:00,23.73,23.81,23.73,23.76,4100.0,19.3266,19.3917,19.3266,19.351,4100.0
2013-05-23 14:30:00,23.77,23.85,23.74,23.83,9300.0,19.3591,19.4243,19.3347,19.408,9300.0
2013-05-23 15:00:00,23.82,23.88,23.1,23.81,17500.0,19.3999,19.4487,18.8135,19.3917,17500.0
2013-05-23 15:30:00,23.79,23.84,23.72,23.78,22500.0,19.3754,19.4162,19.3184,19.3673,22500.0
2013-05-24 09:30:00,23.67,23.87,23.67,23.78,4200.0,19.2777,19.4406,19.2777,19.3673,4200.0
2013-05-24 10:00:00,23.74,23.74,23.57,23.62,4400.0,19.3347,19.3347,19.1963,19.237,4400.0
2013-05-24 10:30:00,23.6,23.75,23.6,23.73,7400.0,19.2207,19.3429,19.2207,19.3266,7400.0
2013-05-24 11:00:00,23.73,23.79,23.73,23.74,4300.0,19.3266,19.3754,19.3266,19.3347,4300.0
2013-05-24 11:30:00,23.72,23.85,23.72,23.8,4400.0,19.3184,19.4243,19.3184,19.3836,4400.0
2013-05-24 12:00:00,23.8,24.04,23.78,24.02,21400.0,19.3836,19.579,19.3673,19.5628,21400.0
2013-05-24 12:30:00,24.07,24.07,23.95,23.95,5500.0,19.6035,19.6035,19.5057,19.5057,5500.0
2013-05-24 13:00:00,23.96,24.03,23.96,24.03,3400.0,19.5139,19.5709,19.5139,19.5709,3400.0
2013-05-24 13:30:00,24.04,24.07,24.0,24.0,4300.0,19.579,19.6035,19.5465,19.5465,4300.0
2013-05-24 14:00:00,24.01,24.08,24.01,24.05,3900.0,19.5546,19.6116,19.5546,19.5872,3900.0
2013-05-24 14:30:00,24.06,24.06,24.01,24.01,6700.0,19.5953,19.5953,19.5546,19.5546,6700.0
2013-05-24 15:00:00,24.02,24.09,24.0,24.0,8200.0,19.5628,19.6198,19.5465,19.5465,8200.0
2013-05-24 15:30:00,24.01,24.03,23.98,24.02,16500.0,19.5546,19.5709,19.5302,19.5628,16500.0
2013-05-28 09:30:00,24.31,24.31,23.96,24.2,2700.0,19.7989,19.7989,19.5139,19.7094,2700.0
2013-05-28 10:00:00,24.18,24.19,24.0,24.06,15500.0,19.6931,19.7012,19.5465,19.5953,15500.0
2013-05-28 10:30:00,24.06,24.06,23.98,24.05,2700.0,19.5953,19.5953,19.5302,19.5872,2700.0
2013-05-28 11:00:00,24.03,24.06,23.96,24.0,4000.0,19.5709,19.5953,19.5139,19.5465,4000.0
2013-05-28 11:30:00,23.97,24.05,23.95,23.99,21300.0,19.522,19.5872,19.5057,19.5383,21300.0
2013-05-28 12:00:00,23.98,24.16,23.95,24.1,10200.0,19.5302,19.6768,19.5057,19.6279,10200.0
2013-05-28 12:30:00,24.1,24.13,24.03,24.03,5600.0,19.6279,19.6523,19.5709,19.5709,5600.0
2013-05-28 13:00:00,24.06,24.06,23.99,24.0,3100.0,19.5953,19.5953,19.5383,19.5465,3100.0
2013-05-28 13:30:00,23.99,24.01,23.88,23.99,8000.0,19.5383,19.5546,19.4487,19.5383,8000.0
2013-05-28 14:00:00,23.99,24.0,23.94,23.95,4800.0,19.5383,19.5465,19.4976,19.5057,4800.0
2013-05-28 14:30:00,23.96,24.0,23.89,24.0,7000.0,19.5139,19.5465,19.4569,19.5465,7000.0
2013-05-28 15:00:00,23.98,24.03,23.94,23.94,21600.0,19.5302,19.5709,19.4976,19.4976,21600.0
2013-05-28 15:30:00,23.94,23.99,23.82,23.83,26200.0,19.4976,19.5383,19.3999,19.408,26200.0
2013-05-29 09:30:00,23.76,23.95,23.76,23.94,3800.0,19.351,19.5057,19.351,19.4976,3800.0
2013-05-29 10:00:00,23.95,24.04,23.63,23.64,31300.0,19.5057,19.579,19.2451,19.2533,31300.0
2013-05-29 10:30:00,23.64,23.71,23.64,23.66,9300.0,19.2533,19.3103,19.2533,19.2696,9300.0
2013-05-29 11:00:00,23.67,23.76,23.67,23.75,10200.0,19.2777,19.351,19.2777,19.3429,10200.0
2013-05-29 11:30:00,23.79,23.81,23.71,23.73,7900.0,19.3754,19.3917,19.3103,19.3266,7900.0
2013-05-29 12:00:00,23.73,23.99,23.73,23.9,28600.0,19.3266,19.5383,19.3266,19.465,28600.0
2013-05-29 12:30:00,23.92,23.97,23.83,23.93,7600.0,19.4813,19.522,19.408,19.4895,7600.0
2013-05-29 13:00:00,23.93,24.01,23.87,24.0,11700.0,19.4895,19.5546,19.4406,19.5465,11700.0
2013-05-29 13:30:00,24.01,24.11,23.99,24.0,13500.0,19.5546,19.6361,19.5383,19.5465,13500.0
2013-05-29 14:00:00,23.99,24.03,23.99,24.0,9300.0,19.5383,19.5709,19.5383,19.5465,9300.0
2013-05-29 14:30:00,24.0,24.0,23.9,23.98,17600.0,19.5465,19.5465,19.465,19.5302,17600.0
2013-05-29 15:00:00,23.98,24.25,23.97,24.25,70300.0,19.5302,19.7501,19.522,19.7501,70300.0
2013-05-29 15:30:00,24.25,24.31,24.2,24.24,40100.0,19.7501,19.7989,19.7094,19.7419,40100.0
2013-05-30 09:30:00,24.14,24.41,23.89,24.28,37400.0,19.6605,19.8804,19.4569,19.7745,37400.0
2013-05-30 10:00:00,24.27,24.46,24.22,24.35,42800.0,19.7664,19.9211,19.7256,19.8315,42800.0
2013-05-30 10:30:00,24.29,24.38,24.23,24.32,15900.0,19.7827,19.856,19.7338,19.8071,15900.0
2013-05-30 11:00:00,24.31,24.31,24.24,24.29,11800.0,19.7989,19.7989,19.7419,19.7827,11800.0
2013-05-30 11:30:00,24.28,24.36,24.23,24.28,39400.0,19.7745,19.8397,19.7338,19.7745,39400.0
2013-05-30 12:00:00,24.34,24.36,24.26,24.3,9900.0,19.8234,19.8397,19.7582,19.7908,9900.0
2013-05-30 12:30:00,24.32,24.32,24.24,24.29,138600.0,19.8071,19.8071,19.7419,19.7827,138600.0
2013-05-30 13:00:00,24.3,24.3,24.1,24.28,100700.0,19.7908,19.7908,19.6279,19.7745,100700.0
2013-05-30 13:30:00,24.25,24.28,24.21,24.24,2500.0,19.7501,19.7745,19.7175,19.7419,2500.0
2013-05-30 14:00:00,24.24,24.28,24.18,24.25,18500.0,19.7419,19.7745,19.6931,19.7501,18500.0
2013-05-30 14:30:00,24.26,24.37,24.18,24.37,14100.0,19.7582,19.8478,19.6931,19.8478,14100.0
2013-05-30 15:00:00,24.37,24.41,24.31,24.32,53200.0,19.8478,19.8804,19.7989,19.8071,53200.0
2013-05-30 15:30:00,24.36,24.41,24.23,24.38,48000.0,19.8397,19.8804,19.7338,19.856,48000.0
2013-05-31 09:30:00,24.25,24.37,24.08,24.26,60000.0,19.7501,19.8478,19.6116,19.7582,60000.0
2013-05-31 10:00:00,24.27,24.33,24.27,24.27,35500.0,19.7664,19.8152,19.7664,19.7664,35500.0
2013-05-31 10:30:00,24.24,24.26,24.04,24.04,5200.0,19.7419,19.7582,19.579,19.579,5200.0
2013-05-31 11:00:00,24.04,24.14,24.01,24.01,9900.0,19.579,19.6605,19.5546,19.5546,9900.0
2013-05-31 11:30:00,23.99,24.02,23.95,24.02,2700.0,19.5383,19.5628,19.5057,19.5628,2700.0
2013-05-31 12:00:00,23.99,24.03,23.91,24.02,81900.0,19.5383,19.5709,19.4732,19.5628,81900.0
2013-05-31 12:30:00,24.0,24.03,23.99,23.99,123900.0,19.5465,19.5709,19.5383,19.5383,123900.0
2013-05-31 13:00:00,23.98,24.01,23.9,23.91,5700.0,19.5302,19.5546,19.465,19.4732,5700.0
2013-05-31 13:30:00,23.9,23.91,23.84,23.88,5200.0,19.465,19.4732,19.4162,19.4487,5200.0
2013-05-31 14:00:00,23.87,23.88,23.69,23.69,5500.0,19.4406,19.4487,19.294,19.294,5500.0
2013-05-31 14:30:00,23.71,23.79,23.71,23.72,9400.0,19.3103,19.3754,19.3103,19.3184,9400.0
2013-05-31 15:00:00,23.72,23.82,23.72,23.76,13300.0,19.3184,19.3999,19.3184,19.351,13300.0
2013-05-31 15:30:00,23.74,23.82,23.68,23.8,134800.0,19.3347,19.3999,19.2858,19.3836,134800.0
2013-06-03 09:30:00,23.87,23.97,23.72,23.75,23800.0,19.4406,19.522,19.3184,19.3429,23800.0
2013-06-03 10:00:00,23.75,23.75,23.4,23.47,29000.0,19.3429,19.3429,19.0578,19.1148,29000.0
2013-06-03 10:30:00,23.51,23.51,23.32,23.33,9000.0,19.1474,19.1474,18.9926,19.0008,9000.0
2013-06-03 11:00:00,23.32,23.33,23.19,23.2,17300.0,18.9926,19.0008,18.8868,18.8949,17300.0
2013-06-03 11:30:00,23.17,23.21,22.99,23.06,14500.0,18.8705,18.9031,18.7239,18.7809,14500.0
2013-06-03 12:00:00,23.07,23.3,22.95,22.97,14100.0,18.789,18.9764,18.6913,18.7076,14100.0
2013-06-03 12:30:00,22.97,23.08,22.97,23.07,5800.0,18.7076,18.7972,18.7076,18.789,5800.0
2013-06-03 13:00:00,23.05,23.07,23.01,23.02,7300.0,18.7728,18.789,18.7402,18.7483,7300.0
2013-06-03 13:30:00,23.02,23.15,23.02,23.11,8900.0,18.7483,18.8542,18.7483,18.8216,8900.0
2013-06-03 14:00:00,23.11,23.18,23.11,23.18,3800.0,18.8216,18.8786,18.8216,18.8786,3800.0
2013-06-03 14:30:00,23.21,23.27,23.2,23.23,14800.0,18.9031,18.9519,18.8949,18.9193,14800.0
2013-06-03 15:00:00,23.23,23.27,23.14,23.14,15200.0,18.9193,18.9519,18.846,18.846,15200.0
2013-06-03 15:30:00,23.15,23.23,23.13,23.17,26300.0,18.8542,18.9193,18.8379,18.8705,26300.0
2013-06-04 09:30:00,23.21,23.34,23.21,23.3,6800.0,18.9031,19.0089,18.9031,18.9764,6800.0
2013-06-04 10:00:00,23.3,23.33,23.29,23.32,10100.0,18.9764,19.0008,18.9682,18.9926,10100.0
2013-06-04 10:30:00,23.32,23.38,23.16,23.16,5800.0,18.9926,19.0415,18.8623,18.8623,5800.0
2013-06-04 11:00:00,23.17,23.25,23.13,23.23,4800.0,18.8705,18.9356,18.8379,18.9193,4800.0
2013-06-04 11:30:00,23.23,23.39,23.21,23.39,10500.0,18.9193,19.0497,18.9031,19.0497,10500.0
2013-06-04 12:00:00,23.4,23.52,23.39,23.46,14000.0,19.0578,19.1555,19.0497,19.1067,14000.0
2013-06-04 12:30:00,23.47,23.52,23.47,23.5,7000.0,19.1148,19.1555,19.1148,19.1392,7000.0
2013-06-04 13:00:00,23.49,23.53,23.43,23.44,10800.0,19.1311,19.1637,19.0822,19.0904,10800.0
2013-06-04 13:30:00,23.43,23.44,23.26,23.32,26000.0,19.0822,19.0904,18.9438,18.9926,26000.0
2013-06-04 14:00:00,23.33,23.36,23.16,23.3,30100.0,19.0008,19.0252,18.8623,18.9764,30100.0
2013-06-04 14:30:00,23.31,23.4,23.26,23.26,19000.0,18.9845,19.0578,18.9438,18.9438,19000.0
2013-06-04 15:00:00,23.27,23.29,23.17,23.2,16000.0,18.9519,18.9682,18.8705,18.8949,16000.0
2013-06-04 15:30:00,23.18,23.3,23.18,23.24,45400.0,18.8786,18.9764,18.8786,18.9275,45400.0
2013-06-05 09:30:00,23.16,23.27,23.13,23.21,5500.0,18.8623,18.9519,18.8379,18.9031,5500.0
2013-06-05 10:00:00,23.21,23.53,23.21,23.4,87300.0,18.9031,19.1637,18.9031,19.0578,87300.0
2013-06-05 10:30:00,23.4,23.41,23.1,23.26,39600.0,19.0578,19.0659,18.8135,18.9438,39600.0
2013-06-05 11:00:00,23.28,23.59,23.19,23.55,49200.0,18.9601,19.2125,18.8868,19.18,49200.0
2013-06-05 11:30:00,23.47,23.55,23.37,23.46,42000.0,19.1148,19.18,19.0334,19.1067,42000.0
2013-06-05 12:00:00,23.45,23.5,23.38,23.44,41900.0,19.0985,19.1392,19.0415,19.0904,41900.0
2013-06-05 12:30:00,23.44,23.5,23.39,23.49,24700.0,19.0904,19.1392,19.0497,19.1311,24700.0
2013-06-05 13:00:00,23.5,23.56,23.46,23.48,13700.0,19.1392,19.1881,19.1067,19.123,13700.0
2013-06-05 13:30:00,23.5,23.56,23.48,23.52,5400.0,19.1392,19.1881,19.123,19.1555,5400.0
2013-06-05 14:00:00,23.53,23.54,23.39,23.46,52500.0,19.1637,19.1718,19.0497,19.1067,52500.0
2013-06-05 14:30:00,23.48,23.53,23.44,23.51,22400.0,19.123,19.1637,19.0904,19.1474,22400.0
2013-06-05 15:00:00,23.5,23.53,23.44,23.51,47700.0,19.1392,19.1637,19.0904,19.1474,47700.0
2013-06-05 15:30:00,23.51,23.52,23.42,23.46,73300.0,19.1474,19.1555,19.0741,19.1067,73300.0
2013-06-06 09:30:00,23.54,23.59,23.3,23.33,8500.0,19.1718,19.2125,18.9764,19.0008,8500.0
2013-06-06 10:00:00,23.31,23.35,23.21,23.27,15400.0,18.9845,19.0171,18.9031,18.9519,15400.0
2013-06-06 10:30:00,23.25,23.26,23.1,23.15,18500.0,18.9356,18.9438,18.8135,18.8542,18500.0
2013-06-06 11:00:00,23.15,23.16,23.13,23.16,4700.0,18.8542,18.8623,18.8379,18.8623,4700.0
2013-06-06 11:30:00,23.16,23.25,23.15,23.18,24400.0,18.8623,18.9356,18.8542,18.8786,24400.0
2013-06-06 12:00:00,23.17,23.17,23.08,23.16,12300.0,18.8705,18.8705,18.7972,18.8623,12300.0
2013-06-06 12:30:00,23.15,23.27,23.15,23.24,6900.0,18.8542,18.9519,18.8542,18.9275,6900.0
2013-06-06 13:00:00,23.26,23.38,23.25,23.27,4900.0,18.9438,19.0415,18.9356,18.9519,4900.0
2013-06-06 13:30:00,23.26,23.31,23.26,23.29,6300.0,18.9438,18.9845,18.9438,18.9682,6300.0
2013-06-06 14:00:00,23.31,23.31,23.23,23.3,5800.0,18.9845,18.9845,18.9193,18.9764,5800.0
2013-06-06 14:30:00,23.32,23.32,23.23,23.28,6800.0,18.9926,18.9926,18.9193,18.9601,6800.0
2013-06-06 15:00:00,23.25,23.28,23.19,23.2,15800.0,18.9356,18.9601,18.8868,18.8949,15800.0
2013-06-06 15:30:00,23.21,23.28,23.2,23.23,56900.0,18.9031,18.9601,18.8949,18.9193,56900.0
2013-06-07 09:30:00,23.31,23.38,23.23,23.23,6600.0,18.9845,19.0415,18.9193,18.9193,6600.0
2013-06-07 10:00:00,23.29,23.32,23.24,23.31,2800.0,18.9682,18.9926,18.9275,18.9845,2800.0
2013-06-07 10:30:00,23.33,23.34,23.22,23.29,5800.0,19.0008,19.0089,18.9112,18.9682,5800.0
2013-06-07 11:00:00,23.3,23.5,23.2,23.48,160800.0,18.9764,19.1392,18.8949,19.123,160800.0
2013-06-07 11:30:00,23.48,23.76,23.48,23.61,16800.0,19.123,19.351,19.123,19.2288,16800.0
2013-06-07 12:00:00,23.61,23.7,23.54,23.7,3100.0,19.2288,19.3021,19.1718,19.3021,3100.0
2013-06-07 12:30:00,23.69,23.7,23.63,23.7,2300.0,19.294,19.3021,19.2451,19.3021,2300.0
2013-06-07 13:00:00,23.74,23.77,23.64,23.64,6100.0,19.3347,19.3591,19.2533,19.2533,6100.0
2013-06-07 13:30:00,23.63,23.72,23.63,23.67,10200.0,19.2451,19.3184,19.2451,19.2777,10200.0
2013-06-07 14:00:00,23.71,23.71,23.66,23.67,5200.0,19.3103,19.3103,19.2696,19.2777,5200.0
2013-06-07 14:30:00,23.71,23.75,23.58,23.68,10100.0,19.3103,19.3429,19.2044,19.2858,10100.0
2013-06-07 15:00:00,23.75,23.75,23.64,23.65,6300.0,19.3429,19.3429,19.2533,19.2614,6300.0
2013-06-07 15:30:00,23.69,23.69,23.43,23.54,61000.0,19.294,19.294,19.0822,19.1718,61000.0
2013-06-10 09:30:00,23.64,23.71,23.4,23.49,7100.0,19.2533,19.3103,19.0578,19.1311,7100.0
2013-06-10 10:00:00,23.52,23.57,23.29,23.3,5600.0,19.1555,19.1963,18.9682,18.9764,5600.0
2013-06-10 10:30:00,23.26,23.47,23.26,23.45,16100.0,18.9438,19.1148,18.9438,19.0985,16100.0
2013-06-10 11:00:00,23.57,23.6,23.49,23.57,4000.0,19.1963,19.2207,19.1311,19.1963,4000.0
2013-06-10 11:30:00,23.57,23.58,23.47,23.51,7500.0,19.1963,19.2044,19.1148,19.1474,7500.0
2013-06-10 12:00:00,23.51,23.55,23.47,23.5,4800.0,19.1474,19.18,19.1148,19.1392,4800.0
2013-06-10 12:30:00,23.49,23.57,23.46,23.52,7100.0,19.1311,19.1963,19.1067,19.1555,7100.0
2013-06-10 13:00:00,23.55,23.55,23.5,23.51,1600.0,19.18,19.18,19.1392,19.1474,1600.0
2013-06-10 13:30:00,23.51,23.56,23.5,23.53,4700.0,19.1474,19.1881,19.1392,19.1637,4700.0
2013-06-10 14:00:00,23.55,23.55,23.46,23.5,4900.0,19.18,19.18,19.1067,19.1392,4900.0
2013-06-10 14:30:00,23.51,23.61,23.5,23.6,6900.0,19.1474,19.2288,19.1392,19.2207,6900.0
2013-06-10 15:00:00,23.61,23.61,23.51,23.55,9700.0,19.2288,19.2288,19.1474,19.18,9700.0
2013-06-10 15:30:00,23.57,23.6,23.42,23.5,35400.0,19.1963,19.2207,19.0741,19.1392,35400.0
2013-06-11 09:30:00,23.28,23.52,23.28,23.51,5900.0,18.9601,19.1555,18.9601,19.1474,5900.0
2013-06-11 10:00:00,23.47,23.5,23.3,23.43,9700.0,19.1148,19.1392,18.9764,19.0822,9700.0
2013-06-11 10:30:00,23.4,23.44,23.28,23.28,16800.0,19.0578,19.0904,18.9601,18.9601,16800.0
2013-06-11 11:00:00,23.24,23.26,23.05,23.07,15800.0,18.9275,18.9438,18.7728,18.789,15800.0
2013-06-11 11:30:00,23.08,23.15,23.08,23.12,3300.0,18.7972,18.8542,18.7972,18.8298,3300.0
2013-06-11 12:00:00,23.11,23.25,23.11,23.25,3900.0,18.8216,18.9356,18.8216,18.9356,3900.0
2013-06-11 12:30:00,23.27,23.38,23.23,23.26,12800.0,18.9519,19.0415,18.9193,18.9438,12800.0
2013-06-11 13:00:00,23.29,23.34,23.25,23.25,5000.0,18.9682,19.0089,18.9356,18.9356,5000.0
2013-06-11 13:30:00,23.25,23.26,23.23,23.25,6800.0,18.9356,18.9438,18.9193,18.9356,6800.0
2013-06-11 14:00:00,23.24,23.29,23.18,23.29,12400.0,18.9275,18.9682,18.8786,18.9682,12400.0
2013-06-11 14:30:00,23.28,23.34,23.23,23.27,10500.0,18.9601,19.0089,18.9193,18.9519,10500.0
2013-06-11 15:00:00,23.28,23.31,23.13,23.13,23500.0,18.9601,18.9845,18.8379,18.8379,23500.0
2013-06-11 15:30:00,23.14,23.24,22.95,23.04,63100.0,18.846,18.9275,18.6913,18.7646,63100.0
2013-06-12 09:30:00,23.15,23.25,22.88,22.95,72000.0,18.8542,18.9356,18.6343,18.6913,72000.0
2013-06-12 10:00:00,22.95,22.95,22.88,22.95,15000.0,18.6913,18.6913,18.6343,18.6913,15000.0
2013-06-12 10:30:00,22.94,22.95,22.88,22.89,23800.0,18.6832,18.6913,18.6343,18.6424,23800.0
2013-06-12 11:00:00,22.89,22.91,22.87,22.9,48800.0,18.6424,18.6587,18.6262,18.6506,48800.0
2013-06-12 11:30:00,22.89,22.9,22.78,22.78,39700.0,18.6424,18.6506,18.5529,18.5529,39700.0
2013-06-12 12:00:00,22.8,22.8,22.62,22.67,18100.0,18.5691,18.5691,18.4225,18.4633,18100.0
2013-06-12 12:30:00,22.68,22.84,22.68,22.77,38500.0,18.4714,18.6017,18.4714,18.5447,38500.0
2013-06-12 13:00:00,22.79,22.85,22.79,22.83,4400.0,18.561,18.6099,18.561,18.5936,4400.0
2013-06-12 13:30:00,22.86,22.91,22.81,22.82,55200.0,18.618,18.6587,18.5773,18.5854,55200.0
2013-06-12 14:00:00,22.85,22.95,22.82,22.9,14200.0,18.6099,18.6913,18.5854,18.6506,14200.0
2013-06-12 14:30:00,22.93,22.95,22.9,22.94,6600.0,18.675,18.6913,18.6506,18.6832,6600.0
2013-06-12 15:00:00,22.93,22.95,22.87,22.91,18100.0,18.675,18.6913,18.6262,18.6587,18100.0
2013-06-12 15:30:00,22.93,22.94,22.87,22.89,30800.0,18.675,18.6832,18.6262,18.6424,30800.0
2013-06-13 09:30:00,22.83,23.01,22.83,22.91,1300.0,18.5936,18.7402,18.5936,18.6587,1300.0
2013-06-13 10:00:00,22.9,22.96,22.89,22.95,5300.0,18.6506,18.6995,18.6424,18.6913,5300.0
2013-06-13 10:30:00,22.93,22.97,22.9,22.9,5900.0,18.675,18.7076,18.6506,18.6506,5900.0
2013-06-13 11:00:00,22.92,23.17,22.92,23.16,15700.0,18.6669,18.8705,18.6669,18.8623,15700.0
2013-06-13 11:30:00,23.16,23.22,23.14,23.15,10600.0,18.8623,18.9112,18.846,18.8542,10600.0
2013-06-13 12:00:00,23.15,23.17,23.14,23.16,2800.0,18.8542,18.8705,18.846,18.8623,2800.0
2013-06-13 12:30:00,23.18,23.23,23.15,23.21,3700.0,18.8786,18.9193,18.8542,18.9031,3700.0
2013-06-13 13:00:00,23.2,23.23,23.15,23.18,7500.0,18.8949,18.9193,18.8542,18.8786,7500.0
2013-06-13 13:30:00,23.21,23.25,23.21,23.25,4000.0,18.9031,18.9356,18.9031,18.9356,4000.0
2013-06-13 14:00:00,23.26,23.31,23.22,23.26,11200.0,18.9438,18.9845,18.9112,18.9438,11200.0
2013-06-13 14:30:00,23.26,23.34,23.26,23.33,10500.0,18.9438,19.0089,18.9438,19.0008,10500.0
2013-06-13 15:00:00,23.35,23.36,23.2,23.2,25200.0,19.0171,19.0252,18.8949,18.8949,25200.0
2013-06-13 15:30:00,23.19,23.31,23.19,23.26,83500.0,18.8868,18.9845,18.8868,18.9438,83500.0
2013-06-14 09:30:00,23.34,23.47,23.14,23.46,6700.0,19.0089,19.1148,18.846,19.1067,6700.0
2013-06-14 10:00:00,23.51,23.55,23.46,23.46,1800.0,19.1474,19.18,19.1067,19.1067,1800.0
2013-06-14 10:30:00,23.45,23.49,23.29,23.34,6800.0,19.0985,19.1311,18.9682,19.0089,6800.0
2013-06-14 11:00:00,23.39,23.43,23.26,23.34,4800.0,19.0497,19.0822,18.9438,19.0089,4800.0
2013-06-14 11:30:00,23.36,23.44,23.34,23.43,3800.0,19.0252,19.0904,19.0089,19.0822,3800.0
2013-06-14 12:00:00,23.43,23.47,23.36,23.4,8000.0,19.0822,19.1148,19.0252,19.0578,8000.0
2013-06-14 12:30:00,23.35,23.38,23.23,23.24,9300.0,19.0171,19.0415,18.9193,18.9275,9300.0
2013-06-14 13:00:00,23.24,23.24,23.02,23.02,4700.0,18.9275,18.9275,18.7483,18.7483,4700.0
2013-06-14 13:30:00,23.04,23.09,23.02,23.04,4800.0,18.7646,18.8053,18.7483,18.7646,4800.0
2013-06-14 14:00:00,23.03,23.23,23.01,23.2,11000.0,18.7565,18.9193,18.7402,18.8949,11000.0
2013-06-14 14:30:00,23.2,23.2,23.02,23.04,7300.0,18.8949,18.8949,18.7483,18.7646,7300.0
2013-06-14 15:00:00,23.05,23.2,23.05,23.16,12900.0,18.7728,18.8949,18.7728,18.8623,12900.0
2013-06-14 15:30:00,23.15,23.17,23.04,23.06,27000.0,18.8542,18.8705,18.7646,18.7809,27000.0
2013-06-17 09:30:00,23.21,23.27,23.1,23.2,15000.0,18.9031,18.9519,18.8135,18.8949,15000.0
2013-06-17 10:00:00,23.21,23.28,23.14,23.17,10000.0,18.9031,18.9601,18.846,18.8705,10000.0
2013-06-17 10:30:00,23.2,23.32,23.18,23.31,9300.0,18.8949,18.9926,18.8786,18.9845,9300.0
2013-06-17 11:00:00,23.31,23.39,23.27,23.27,10200.0,18.9845,19.0497,18.9519,18.9519,10200.0
2013-06-17 11:30:00,23.29,23.36,23.11,23.26,29100.0,18.9682,19.0252,18.8216,18.9438,29100.0
2013-06-17 12:00:00,23.26,23.3,23.18,23.28,8400.0,18.9438,18.9764,18.8786,18.9601,8400.0
2013-06-17 12:30:00,23.27,23.44,23.05,23.1,17500.0,18.9519,19.0904,18.7728,18.8135,17500.0
2013-06-17 13:00:00,23.1,23.22,23.1,23.18,8600.0,18.8135,18.9112,18.8135,18.8786,8600.0
2013-06-17 13:30:00,23.18,23.23,23.05,23.19,9800.0,18.8786,18.9193,18.7728,18.8868,9800.0
2013-06-17 14:00:00,23.2,23.33,23.2,23.24,7400.0,18.8949,19.0008,18.8949,18.9275,7400.0
2013-06-17 14:30:00,23.22,23.35,23.19,23.21,8500.0,18.9112,19.0171,18.8868,18.9031,8500.0
2013-06-17 15:00:00,23.21,23.3,23.2,23.28,9600.0,18.9031,18.9764,18.8949,18.9601,9600.0
2013-06-17 15:30:00,23.28,23.39,23.18,23.25,42100.0,18.9601,19.0497,18.8786,18.9356,42100.0
2013-06-18 09:30:00,23.32,23.45,23.27,23.45,500.0,18.9926,19.0985,18.9519,19.0985,500.0
2013-06-18 10:00:00,23.47,23.51,23.23,23.25,15500.0,19.1148,19.1474,18.9193,18.9356,15500.0
2013-06-18 10:30:00,23.29,23.34,23.21,23.34,6700.0,18.9682,19.0089,18.9031,19.0089,6700.0
2013-06-18 11:00:00,23.34,23.39,23.3,23.38,4900.0,19.0089,19.0497,18.9764,19.0415,4900.0
2013-06-18 11:30:00,23.4,23.44,23.31,23.31,7300.0,19.0578,19.0904,18.9845,18.9845,7300.0
2013-06-18 12:00:00,23.33,23.34,23.24,23.24,2300.0,19.0008,19.0089,18.9275,18.9275,2300.0
2013-06-18 12:30:00,23.28,23.31,23.26,23.3,1400.0,18.9601,18.9845,18.9438,18.9764,1400.0
2013-06-18 13:00:00,23.33,23.42,23.32,23.42,700.0,19.0008,19.0741,18.9926,19.0741,700.0
2013-06-18 13:30:00,23.39,23.45,23.39,23.4,3700.0,19.0497,19.0985,19.0497,19.0578,3700.0
2013-06-18 14:00:00,23.4,23.44,23.37,23.42,3600.0,19.0578,19.0904,19.0334,19.0741,3600.0
2013-06-18 14:30:00,23.42,23.47,23.39,23.4,7800.0,19.0741,19.1148,19.0497,19.0578,7800.0
2013-06-18 15:00:00,23.4,23.48,23.31,23.46,19400.0,19.0578,19.123,18.9845,19.1067,19400.0
2013-06-18 15:30:00,23.46,23.46,23.38,23.43,31900.0,19.1067,19.1067,19.0415,19.0822,31900.0
2013-06-19 09:30:00,23.49,23.49,23.39,23.44,1500.0,19.1311,19.1311,19.0497,19.0904,1500.0
2013-06-19 10:00:00,23.45,23.49,23.45,23.48,3700.0,19.0985,19.1311,19.0985,19.123,3700.0
2013-06-19 10:30:00,23.49,23.6,23.49,23.58,5700.0,19.1311,19.2207,19.1311,19.2044,5700.0
2013-06-19 11:00:00,23.58,23.58,23.38,23.38,9500.0,19.2044,19.2044,19.0415,19.0415,9500.0
2013-06-19 11:30:00,23.39,23.44,23.37,23.44,2100.0,19.0497,19.0904,19.0334,19.0904,2100.0
2013-06-19 12:00:00,23.44,23.45,23.4,23.43,3400.0,19.0904,19.0985,19.0578,19.0822,3400.0
2013-06-19 12:30:00,23.45,23.49,23.37,23.38,4100.0,19.0985,19.1311,19.0334,19.0415,4100.0
2013-06-19 13:00:00,23.38,23.39,23.36,23.39,2400.0,19.0415,19.0497,19.0252,19.0497,2400.0
2013-06-19 13:30:00,23.39,23.39,23.33,23.39,2900.0,19.0497,19.0497,19.0008,19.0497,2900.0
2013-06-19 14:00:00,23.39,23.39,23.24,23.3,13300.0,19.0497,19.0497,18.9275,18.9764,13300.0
2013-06-19 14:30:00,23.32,23.38,23.25,23.25,9600.0,18.9926,19.0415,18.9356,18.9356,9600.0
2013-06-19 15:00:00,23.27,23.3,23.22,23.28,10700.0,18.9519,18.9764,18.9112,18.9601,10700.0
2013-06-19 15:30:00,23.31,23.31,23.15,23.16,13600.0,18.9845,18.9845,18.8542,18.8623,13600.0
2013-06-20 09:30:00,22.93,22.98,22.77,22.91,8400.0,18.675,18.7157,18.5447,18.6587,8400.0
2013-06-20 10:00:00,22.9,22.97,22.76,22.78,12800.0,18.6506,18.7076,18.5366,18.5529,12800.0
2013-06-20 10:30:00,22.79,22.79,22.69,22.71,12700.0,18.561,18.561,18.4796,18.4958,12700.0
2013-06-20 11:00:00,22.75,22.75,22.7,22.7,6400.0,18.5284,18.5284,18.4877,18.4877,6400.0
2013-06-20 11:30:00,22.7,22.8,22.66,22.79,6800.0,18.4877,18.5691,18.4551,18.561,6800.0
2013-06-20 12:00:00,22.76,22.87,22.76,22.83,4400.0,18.5366,18.6262,18.5366,18.5936,4400.0
2013-06-20 12:30:00,22.83,22.86,22.81,22.81,3100.0,18.5936,18.618,18.5773,18.5773,3100.0
2013-06-20 13:00:00,22.81,22.82,22.75,22.75,3700.0,18.5773,18.5854,18.5284,18.5284,3700.0
2013-06-20 13:30:00,22.76,22.81,22.74,22.81,5100.0,18.5366,18.5773,18.5203,18.5773,5100.0
2013-06-20 14:00:00,22.8,22.81,22.73,22.74,10600.0,18.5691,18.5773,18.5121,18.5203,10600.0
2013-06-20 14:30:00,22.73,22.74,22.56,22.56,21000.0,18.5121,18.5203,18.3737,18.3737,21000.0
2013-06-20 15:00:00,22.55,22.66,22.51,22.6,17600.0,18.3655,18.4551,18.333,18.4063,17600.0
2013-06-20 15:30:00,22.61,22.7,22.56,22.6,40400.0,18.4144,18.4877,18.3737,18.4063,40400.0
2013-06-21 09:30:00,22.74,22.75,22.58,22.75,5100.0,18.5203,18.5284,18.39,18.5284,5100.0
2013-06-21 10:00:00,22.75,22.79,22.71,22.71,3300.0,18.5284,18.561,18.4958,18.4958,3300.0
2013-06-21 10:30:00,22.73,22.74,22.53,22.62,16000.0,18.5121,18.5203,18.3492,18.4225,16000.0
2013-06-21 11:00:00,22.57,22.61,22.47,22.47,15400.0,18.3818,18.4144,18.3004,18.3004,15400.0
2013-06-21 11:30:00,22.42,22.47,22.42,22.47,6600.0,18.2597,18.3004,18.2597,18.3004,6600.0
2013-06-21 12:00:00,22.47,22.58,22.47,22.56,18000.0,18.3004,18.39,18.3004,18.3737,18000.0
2013-06-21 12:30:00,22.55,22.73,22.54,22.73,9800.0,18.3655,18.5121,18.3574,18.5121,9800.0
2013-06-21 13:00:00,22.7,22.8,22.68,22.72,11600.0,18.4877,18.5691,18.4714,18.504,11600.0
2013-06-21 13:30:00,22.72,22.72,22.56,22.57,9600.0,18.504,18.504,18.3737,18.3818,9600.0
2013-06-21 14:00:00,22.57,22.63,22.5,22.63,15900.0,18.3818,18.4307,18.3248,18.4307,15900.0
2013-06-21 14:30:00,22.6,22.61,22.51,22.55,23200.0,18.4063,18.4144,18.333,18.3655,23200.0
2013-06-21 15:00:00,22.55,22.69,22.53,22.69,36500.0,18.3655,18.4796,18.3492,18.4796,36500.0
2013-06-21 15:30:00,22.69,22.75,22.46,22.5,106900.0,18.4796,18.5284,18.2922,18.3248,106900.0
2013-06-24 09:30:00,22.39,22.45,22.18,22.26,38600.0,18.2352,18.2841,18.0642,18.1293,38600.0
2013-06-24 10:00:00,22.26,22.28,21.95,22.0,29700.0,18.1293,18.1456,17.8769,17.9176,29700.0
2013-06-24 10:30:00,22.0,22.14,21.98,22.07,8600.0,17.9176,18.0316,17.9013,17.9746,8600.0
2013-06-24 11:00:00,22.1,22.13,22.04,22.05,13300.0,17.999,18.0235,17.9502,17.9583,13300.0
2013-06-24 11:30:00,22.06,22.12,22.05,22.08,4700.0,17.9665,18.0153,17.9583,17.9827,4700.0
2013-06-24 12:00:00,22.05,22.1,22.0,22.05,10300.0,17.9583,17.999,17.9176,17.9583,10300.0
2013-06-24 12:30:00,22.05,22.08,22.02,22.07,3100.0,17.9583,17.9827,17.9339,17.9746,3100.0
2013-06-24 13:00:00,22.05,22.11,22.04,22.1,7300.0,17.9583,18.0072,17.9502,17.999,7300.0
2013-06-24 13:30:00,22.11,22.18,22.1,22.15,4200.0,18.0072,18.0642,17.999,18.0398,4200.0
2013-06-24 14:00:00,22.16,22.34,22.14,22.33,18900.0,18.0479,18.1945,18.0316,18.1864,18900.0
2013-06-24 14:30:00,22.34,22.46,22.34,22.38,12300.0,18.1945,18.2922,18.1945,18.2271,12300.0
2013-06-24 15:00:00,22.41,22.45,22.26,22.29,13300.0,18.2515,18.2841,18.1293,18.1538,13300.0
2013-06-24 15:30:00,22.29,22.34,22.22,22.25,28900.0,18.1538,18.1945,18.0968,18.1212,28900.0
2013-06-25 09:30:00,22.44,22.48,22.35,22.41,4200.0,18.2759,18.3085,18.2026,18.2515,4200.0
2013-06-25 10:00:00,22.42,22.46,22.34,22.36,9200.0,18.2597,18.2922,18.1945,18.2108,9200.0
2013-06-25 10:30:00,22.36,22.47,22.36,22.4,4600.0,18.2108,18.3004,18.2108,18.2434,4600.0
2013-06-25 11:00:00,22.4,22.48,22.39,22.43,8300.0,18.2434,18.3085,18.2352,18.2678,8300.0
2013-06-25 11:30:00,22.44,22.48,22.4,22.46,4400.0,18.2759,18.3085,18.2434,18.2922,4400.0
2013-06-25 12:00:00,22.47,22.5,22.4,22.4,4200.0,18.3004,18.3248,18.2434,18.2434,4200.0
2013-06-25 12:30:00,22.4,22.46,22.4,22.45,5300.0,18.2434,18.2922,18.2434,18.2841,5300.0
2013-06-25 13:00:00,22.48,22.48,22.4,22.42,6100.0,18.3085,18.3085,18.2434,18.2597,6100.0
2013-06-25 13:30:00,22.43,22.65,22.41,22.61,31100.0,18.2678,18.447,18.2515,18.4144,31100.0
2013-06-25 14:00:00,22.61,22.67,22.57,22.61,16100.0,18.4144,18.4633,18.3818,18.4144,16100.0
2013-06-25 14:30:00,22.63,22.7,22.58,22.6,18700.0,18.4307,18.4877,18.39,18.4063,18700.0
2013-06-25 15:00:00,22.59,22.66,22.5,22.5,23000.0,18.3981,18.4551,18.3248,18.3248,23000.0
2013-06-25 15:30:00,22.49,22.57,22.48,22.51,29200.0,18.3167,18.3818,18.3085,18.333,29200.0
2013-06-26 09:30:00,22.76,22.84,22.65,22.65,5900.0,18.5366,18.6017,18.447,18.447,5900.0
2013-06-26 10:00:00,22.71,22.74,22.6,22.67,2800.0,18.4958,18.5203,18.4063,18.4633,2800.0
2013-06-26 10:30:00,22.66,22.84,22.66,22.77,16300.0,18.4551,18.6017,18.4551,18.5447,16300.0
2013-06-26 11:00:00,22.75,22.83,22.73,22.79,8600.0,18.5284,18.5936,18.5121,18.561,8600.0
2013-06-26 11:30:00,22.78,22.84,22.71,22.75,10100.0,18.5529,18.6017,18.4958,18.5284,10100.0
2013-06-26 12:00:00,22.73,22.82,22.73,22.76,6900.0,18.5121,18.5854,18.5121,18.5366,6900.0
2013-06-26 12:30:00,22.77,22.81,22.76,22.76,6500.0,18.5447,18.5773,18.5366,18.5366,6500.0
2013-06-26 13:00:00,22.75,22.82,22.7,22.73,14200.0,18.5284,18.5854,18.4877,18.5121,14200.0
2013-06-26 13:30:00,22.76,22.84,22.71,22.84,12600.0,18.5366,18.6017,18.4958,18.6017,12600.0
2013-06-26 14:00:00,22.82,22.86,22.63,22.74,42500.0,18.5854,18.618,18.4307,18.5203,42500.0
2013-06-26 14:30:00,22.7,22.84,22.68,22.79,29700.0,18.4877,18.6017,18.4714,18.561,29700.0
2013-06-26 15:00:00,22.79,22.92,22.79,22.86,34500.0,18.561,18.6669,18.561,18.618,34500.0
2013-06-26 15:30:00,22.86,22.89,22.62,22.65,61300.0,18.618,18.6424,18.4225,18.447,61300.0
2013-06-27 09:30:00,22.79,22.98,22.79,22.94,1700.0,18.561,18.7157,18.561,18.6832,1700.0
2013-06-27 10:00:00,22.99,23.23,22.92,23.22,8800.0,18.7239,18.9193,18.6669,18.9112,8800.0
2013-06-27 10:30:00,23.22,23.26,23.06,23.16,9000.0,18.9112,18.9438,18.7809,18.8623,9000.0
2013-06-27 11:00:00,23.18,23.28,23.0,23.28,263100.0,18.8786,18.9601,18.732,18.9601,263100.0
2013-06-27 11:30:00,23.31,23.43,23.21,23.43,28500.0,18.9845,19.0822,18.9031,19.0822,28500.0
2013-06-27 12:00:00,23.41,23.52,23.39,23.4,16300.0,19.0659,19.1555,19.0497,19.0578,16300.0
2013-06-27 12:30:00,23.42,23.45,23.29,23.34,11100.0,19.0741,19.0985,18.9682,19.0089,11100.0
2013-06-27 13:00:00,23.35,23.4,23.25,23.32,9200.0,19.0171,19.0578,18.9356,18.9926,9200.0
2013-06-27 13:30:00,23.28,23.32,23.23,23.23,7000.0,18.9601,18.9926,18.9193,18.9193,7000.0
2013-06-27 14:00:00,23.23,23.35,23.21,23.34,14900.0,18.9193,19.0171,18.9031,19.0089,14900.0
2013-06-27 14:30:00,23.35,23.41,23.33,23.4,12800.0,19.0171,19.0659,19.0008,19.0578,12800.0
2013-06-27 15:00:00,23.4,23.43,23.23,23.23,32600.0,19.0578,19.0822,18.9193,18.9193,32600.0
2013-06-27 15:30:00,23.23,23.31,23.18,23.25,36600.0,18.9193,18.9845,18.8786,18.9356,36600.0
2013-06-28 09:30:00,23.24,23.38,23.24,23.3,11800.0,18.9275,19.0415,18.9275,18.9764,11800.0
2013-06-28 10:00:00,23.29,23.42,23.29,23.39,7900.0,18.9682,19.0741,18.9682,19.0497,7900.0
2013-06-28 10:30:00,23.39,23.39,23.26,23.31,6700.0,19.0497,19.0497,18.9438,18.9845,6700.0
2013-06-28 11:00:00,23.31,23.4,23.31,23.34,5900.0,18.9845,19.0578,18.9845,19.0089,5900.0
2013-06-28 11:30:00,23.34,23.44,23.33,23.42,4300.0,19.0089,19.0904,19.0008,19.0741,4300.0
2013-06-28 12:00:00,23.42,23.49,23.29,23.49,13200.0,19.0741,19.1311,18.9682,19.1311,13200.0
2013-06-28 12:30:00,23.48,23.48,23.39,23.41,3700.0,19.123,19.123,19.0497,19.0659,3700.0
2013-06-28 13:00:00,23.39,23.45,23.39,23.39,2500.0,19.0497,19.0985,19.0497,19.0497,2500.0
2013-06-28 13:30:00,23.42,23.45,23.38,23.38,4300.0,19.0741,19.0985,19.0415,19.0415,4300.0
2013-06-28 14:00:00,23.4,23.41,23.37,23.4,9100.0,19.0578,19.0659,19.0334,19.0578,9100.0
2013-06-28 14:30:00,23.38,23.42,23.36,23.41,8600.0,19.0415,19.0741,19.0252,19.0659,8600.0
2013-06-28 15:00:00,23.42,23.53,23.41,23.48,28000.0,19.0741,19.1637,19.0659,19.123,28000.0
2013-06-28 15:30:00,23.49,23.55,23.06,23.13,118100.0,19.1311,19.18,18.7809,18.8379,118100.0
2013-07-01 09:30:00,23.12,23.5,23.12,23.2,20200.0,18.8298,19.1392,18.8298,18.8949,20200.0
2013-07-01 10:00:00,23.26,23.5,23.22,23.44,15300.0,18.9438,19.1392,18.9112,19.0904,15300.0
2013-07-01 10:30:00,23.43,23.55,23.42,23.49,18900.0,19.0822,19.18,19.0741,19.1311,18900.0
2013-07-01 11:00:00,23.52,23.7,23.52,23.7,13600.0,19.1555,19.3021,19.1555,19.3021,13600.0
2013-07-01 11:30:00,23.7,23.75,23.61,23.72,22600.0,19.3021,19.3429,19.2288,19.3184,22600.0
2013-07-01 12:00:00,23.73,23.74,23.48,23.52,13300.0,19.3266,19.3347,19.123,19.1555,13300.0
2013-07-01 12:30:00,23.5,23.62,23.48,23.49,13000.0,19.1392,19.237,19.123,19.1311,13000.0
2013-07-01 13:00:00,23.47,23.52,23.45,23.48,9100.0,19.1148,19.1555,19.0985,19.123,9100.0
2013-07-01 13:30:00,23.48,23.51,23.41,23.44,12400.0,19.123,19.1474,19.0659,19.0904,12400.0
2013-07-01 14:00:00,23.43,23.47,23.31,23.31,8800.0,19.0822,19.1148,18.9845,18.9845,8800.0
2013-07-01 14:30:00,23.31,23.37,23.29,23.33,17600.0,18.9845,19.0334,18.9682,19.0008,17600.0
2013-07-01 15:00:00,23.36,23.37,23.2,23.2,26700.0,19.0252,19.0334,18.8949,18.8949,26700.0
2013-07-01 15:30:00,23.21,23.22,23.02,23.11,63500.0,18.9031,18.9112,18.7483,18.8216,63500.0
2013-07-02 09:30:00,23.05,23.47,23.05,23.27,27000.0,18.7728,19.1148,18.7728,18.9519,27000.0
2013-07-02 10:00:00,23.26,23.3,23.16,23.2,12500.0,18.9438,18.9764,18.8623,18.8949,12500.0
2013-07-02 10:30:00,23.16,23.2,23.14,23.18,11900.0,18.8623,18.8949,18.846,18.8786,11900.0
2013-07-02 11:00:00,23.15,23.2,23.15,23.16,11100.0,18.8542,18.8949,18.8542,18.8623,11100.0
2013-07-02 11:30:00,23.16,23.19,23.15,23.18,7600.0,18.8623,18.8868,18.8542,18.8786,7600.0
2013-07-02 12:00:00,23.18,23.18,23.13,23.17,8400.0,18.8786,18.8786,18.8379,18.8705,8400.0
2013-07-02 12:30:00,23.16,23.19,23.14,23.19,8400.0,18.8623,18.8868,18.846,18.8868,8400.0
2013-07-02 13:00:00,23.18,23.2,23.12,23.15,11600.0,18.8786,18.8949,18.8298,18.8542,11600.0
2013-07-02 13:30:00,23.15,23.17,23.1,23.17,6100.0,18.8542,18.8705,18.8135,18.8705,6100.0
2013-07-02 14:00:00,23.17,23.17,23.12,23.12,9700.0,18.8705,18.8705,18.8298,18.8298,9700.0
2013-07-02 14:30:00,23.14,23.15,23.06,23.09,14400.0,18.846,18.8542,18.7809,18.8053,14400.0
2013-07-02 15:00:00,23.1,23.13,22.94,23.13,26400.0,18.8135,18.8379,18.6832,18.8379,26400.0
2013-07-02 15:30:00,23.13,23.21,23.06,23.14,34700.0,18.8379,18.9031,18.7809,18.846,34700.0
2013-07-03 09:30:00,23.05,23.35,23.02,23.25,6300.0,18.7728,19.0171,18.7483,18.9356,6300.0
2013-07-03 10:00:00,23.26,23.31,23.2,23.27,7000.0,18.9438,18.9845,18.8949,18.9519,7000.0
2013-07-03 10:30:00,23.26,23.26,23.17,23.2,6600.0,18.9438,18.9438,18.8705,18.8949,6600.0
2013-07-03 11:00:00,23.21,23.34,23.19,23.29,12200.0,18.9031,19.0089,18.8868,18.9682,12200.0
2013-07-03 11:30:00,23.28,23.57,23.28,23.52,18000.0,18.9601,19.1963,18.9601,19.1555,18000.0
2013-07-03 12:00:00,23.53,23.53,23.34,23.4,22600.0,19.1637,19.1637,19.0089,19.0578,22600.0
2013-07-03 12:30:00,23.4,23.55,23.27,23.54,72800.0,19.0578,19.18,18.9519,19.1718,72800.0
2013-07-05 09:30:00,23.61,23.73,23.58,23.69,3900.0,19.2288,19.3266,19.2044,19.294,3900.0
2013-07-05 10:00:00,23.61,23.78,23.61,23.72,12800.0,19.2288,19.3673,19.2288,19.3184,12800.0
2013-07-05 10:30:00,23.66,23.76,23.64,23.7,4800.0,19.2696,19.351,19.2533,19.3021,4800.0
2013-07-05 11:00:00,23.7,23.79,23.69,23.79,5800.0,19.3021,19.3754,19.294,19.3754,5800.0
2013-07-05 11:30:00,23.78,23.84,23.73,23.76,28000.0,19.3673,19.4162,19.3266,19.351,28000.0
2013-07-05 12:00:00,23.78,23.81,23.73,23.81,4400.0,19.3673,19.3917,19.3266,19.3917,4400.0
2013-07-05 12:30:00,23.81,23.9,23.81,23.87,10200.0,19.3917,19.465,19.3917,19.4406,10200.0
2013-07-05 13:00:00,23.85,23.88,23.83,23.87,7500.0,19.4243,19.4487,19.408,19.4406,7500.0
2013-07-05 13:30:00,23.85,23.96,23.85,23.96,4500.0,19.4243,19.5139,19.4243,19.5139,4500.0
2013-07-05 14:00:00,23.96,23.99,23.93,23.97,6200.0,19.5139,19.5383,19.4895,19.522,6200.0
2013-07-05 14:30:00,23.98,23.99,23.95,23.96,6100.0,19.5302,19.5383,19.5057,19.5139,6100.0
2013-07-05 15:00:00,23.97,23.97,23.91,23.91,6600.0,19.522,19.522,19.4732,19.4732,6600.0
2013-07-05 15:30:00,23.91,23.98,23.91,23.96,14900.0,19.4732,19.5302,19.4732,19.5139,14900.0
2013-07-08 09:30:00,24.0,24.04,23.79,24.0,12800.0,19.5465,19.579,19.3754,19.5465,12800.0
2013-07-08 10:00:00,23.98,24.04,23.96,23.97,6700.0,19.5302,19.579,19.5139,19.522,6700.0
2013-07-08 10:30:00,23.98,24.11,23.98,24.08,7700.0,19.5302,19.6361,19.5302,19.6116,7700.0
2013-07-08 11:00:00,24.07,24.24,24.07,24.24,7300.0,19.6035,19.7419,19.6035,19.7419,7300.0
2013-07-08 11:30:00,24.25,24.27,24.18,24.18,7300.0,19.7501,19.7664,19.6931,19.6931,7300.0
2013-07-08 12:00:00,24.2,24.21,24.0,24.0,16700.0,19.7094,19.7175,19.5465,19.5465,16700.0
2013-07-08 12:30:00,24.01,24.1,24.01,24.07,9600.0,19.5546,19.6279,19.5546,19.6035,9600.0
2013-07-08 13:00:00,24.05,24.1,23.98,24.06,27000.0,19.5872,19.6279,19.5302,19.5953,27000.0
2013-07-08 13:30:00,24.08,24.18,24.07,24.1,9400.0,19.6116,19.6931,19.6035,19.6279,9400.0
2013-07-08 14:00:00,24.09,24.22,24.06,24.07,15000.0,19.6198,19.7256,19.5953,19.6035,15000.0
2013-07-08 14:30:00,24.08,24.26,24.06,24.21,15900.0,19.6116,19.7582,19.5953,19.7175,15900.0
2013-07-08 15:00:00,24.21,24.32,24.21,24.22,27900.0,19.7175,19.8071,19.7175,19.7256,27900.0
2013-07-08 15:30:00,24.22,24.23,24.07,24.14,25600.0,19.7256,19.7338,19.6035,19.6605,25600.0
2013-07-09 09:30:00,24.2,24.29,24.2,24.21,3500.0,19.7094,19.7827,19.7094,19.7175,3500.0
2013-07-09 10:00:00,24.22,24.3,24.2,24.22,13500.0,19.7256,19.7908,19.7094,19.7256,13500.0
2013-07-09 10:30:00,24.22,24.34,24.15,24.34,8300.0,19.7256,19.8234,19.6686,19.8234,8300.0
2013-07-09 11:00:00,24.33,24.37,24.19,24.23,18200.0,19.8152,19.8478,19.7012,19.7338,18200.0
2013-07-09 11:30:00,24.22,24.4,24.22,24.4,5200.0,19.7256,19.8722,19.7256,19.8722,5200.0
2013-07-09 12:00:00,24.41,24.5,24.39,24.5,7500.0,19.8804,19.9537,19.8641,19.9537,7500.0
2013-07-09 12:30:00,24.5,24.53,24.35,24.4,29600.0,19.9537,19.9781,19.8315,19.8722,29600.0
2013-07-09 13:00:00,24.4,24.42,24.33,24.41,16600.0,19.8722,19.8885,19.8152,19.8804,16600.0
2013-07-09 13:30:00,24.4,24.67,24.4,24.62,16200.0,19.8722,20.0921,19.8722,20.0514,16200.0
2013-07-09 14:00:00,24.6,24.62,24.48,24.48,11900.0,20.0351,20.0514,19.9374,19.9374,11900.0
2013-07-09 14:30:00,24.48,24.5,24.45,24.5,8800.0,19.9374,19.9537,19.913,19.9537,8800.0
2013-07-09 15:00:00,24.47,24.47,24.38,24.41,7600.0,19.9292,19.9292,19.856,19.8804,7600.0
2013-07-09 15:30:00,24.42,24.45,24.33,24.42,33600.0,19.8885,19.913,19.8152,19.8885,33600.0
2013-07-10 09:30:00,24.5,24.69,24.47,24.6,9100.0,19.9537,20.1084,19.9292,20.0351,9100.0
2013-07-10 10:00:00,24.63,24.64,24.45,24.51,20500.0,20.0596,20.0677,19.913,19.9618,20500.0
2013-07-10 10:30:00,24.53,24.6,24.47,24.49,12900.0,19.9781,20.0351,19.9292,19.9455,12900.0
2013-07-10 11:00:00,24.48,24.49,24.4,24.44,5200.0,19.9374,19.9455,19.8722,19.9048,5200.0
2013-07-10 11:30:00,24.46,24.52,24.46,24.48,10200.0,19.9211,19.97,19.9211,19.9374,10200.0
2013-07-10 12:00:00,24.46,24.6,24.46,24.5,21500.0,19.9211,20.0351,19.9211,19.9537,21500.0
2013-07-10 12:30:00,24.5,24.5,24.47,24.49,4400.0,19.9537,19.9537,19.9292,19.9455,4400.0
2013-07-10 13:00:00,24.48,24.49,24.38,24.41,3000.0,19.9374,19.9455,19.856,19.8804,3000.0
2013-07-10 13:30:00,24.41,24.46,24.41,24.46,5100.0,19.8804,19.9211,19.8804,19.9211,5100.0
2013-07-10 14:00:00,24.45,24.5,24.36,24.43,11900.0,19.913,19.9537,19.8397,19.8967,11900.0
2013-07-10 14:30:00,24.43,24.48,24.4,24.48,12300.0,19.8967,19.9374,19.8722,19.9374,12300.0
2013-07-10 15:00:00,24.48,24.5,24.43,24.49,12300.0,19.9374,19.9537,19.8967,19.9455,12300.0
2013-07-10 15:30:00,24.48,24.53,24.47,24.5,29300.0,19.9374,19.9781,19.9292,19.9537,29300.0
2013-07-11 09:30:00,24.83,24.85,24.49,24.63,42800.0,20.2224,20.2387,19.9455,20.0596,42800.0
2013-07-11 10:00:00,24.63,24.65,24.52,24.52,6600.0,20.0596,20.0758,19.97,19.97,6600.0
2013-07-11 10:30:00,24.53,24.72,24.52,24.72,10000.0,19.9781,20.1329,19.97,20.1329,10000.0
2013-07-11 11:00:00,24.72,24.82,24.7,24.79,7700.0,20.1329,20.2143,20.1166,20.1899,7700.0
2013-07-11 11:30:00,24.76,24.79,24.67,24.69,5600.0,20.1654,20.1899,20.0921,20.1084,5600.0
2013-07-11 12:00:00,24.69,24.73,24.64,24.7,11200.0,20.1084,20.141,20.0677,20.1166,11200.0
2013-07-11 12:30:00,24.73,24.78,24.66,24.66,9300.0,20.141,20.1817,20.084,20.084,9300.0
2013-07-11 13:00:00,24.67,24.79,24.66,24.73,30700.0,20.0921,20.1899,20.084,20.141,30700.0
2013-07-11 13:30:00,24.73,24.73,24.66,24.67,5600.0,20.141,20.141,20.084,20.0921,5600.0
2013-07-11 14:00:00,24.67,24.68,24.58,24.61,11700.0,20.0921,20.1003,20.0188,20.0433,11700.0
2013-07-11 14:30:00,24.61,24.67,24.59,24.63,10200.0,20.0433,20.0921,20.027,20.0596,10200.0
2013-07-11 15:00:00,24.62,24.67,24.6,24.63,9600.0,20.0514,20.0921,20.0351,20.0596,9600.0
2013-07-11 15:30:00,24.64,24.68,24.58,24.66,25100.0,20.0677,20.1003,20.0188,20.084,25100.0
2013-07-12 09:30:00,24.57,24.57,24.41,24.48,5700.0,20.0107,20.0107,19.8804,19.9374,5700.0
2013-07-12 10:00:00,24.46,24.53,24.4,24.5,3800.0,19.9211,19.9781,19.8722,19.9537,3800.0
2013-07-12 10:30:00,24.5,24.53,24.49,24.53,6300.0,19.9537,19.9781,19.9455,19.9781,6300.0
2013-07-12 11:00:00,24.5,24.52,24.45,24.48,7600.0,19.9537,19.97,19.913,19.9374,7600.0
2013-07-12 11:30:00,24.5,24.53,24.45,24.45,4500.0,19.9537,19.9781,19.913,19.913,4500.0
2013-07-12 12:00:00,24.44,24.48,24.42,24.47,5100.0,19.9048,19.9374,19.8885,19.9292,5100.0
2013-07-12 12:30:00,24.47,24.51,24.47,24.5,4800.0,19.9292,19.9618,19.9292,19.9537,4800.0
2013-07-12 13:00:00,24.5,24.5,24.44,24.45,3000.0,19.9537,19.9537,19.9048,19.913,3000.0
2013-07-12 13:30:00,24.45,24.48,24.44,24.46,3000.0,19.913,19.9374,19.9048,19.9211,3000.0
2013-07-12 14:00:00,24.45,24.49,24.44,24.46,3600.0,19.913,19.9455,19.9048,19.9211,3600.0
2013-07-12 14:30:00,24.47,24.52,24.47,24.48,5600.0,19.9292,19.97,19.9292,19.9374,5600.0
2013-07-12 15:00:00,24.5,24.56,24.48,24.5,10700.0,19.9537,20.0025,19.9374,19.9537,10700.0
2013-07-12 15:30:00,24.51,24.52,24.48,24.49,21600.0,19.9618,19.97,19.9374,19.9455,21600.0
2013-07-15 09:30:00,24.51,24.69,24.43,24.69,2400.0,19.9618,20.1084,19.8967,20.1084,2400.0
2013-07-15 10:00:00,24.7,24.76,24.58,24.62,6800.0,20.1166,20.1654,20.0188,20.0514,6800.0
2013-07-15 10:30:00,24.63,24.65,24.54,24.56,4800.0,20.0596,20.0758,19.9863,20.0025,4800.0
2013-07-15 11:00:00,24.56,24.78,24.47,24.47,37300.0,20.0025,20.1817,19.9292,19.9292,37300.0
2013-07-15 11:30:00,24.5,24.52,24.44,24.49,5800.0,19.9537,19.97,19.9048,19.9455,5800.0
2013-07-15 12:00:00,24.48,24.51,24.46,24.5,1100.0,19.9374,19.9618,19.9211,19.9537,1100.0
2013-07-15 12:30:00,24.51,24.52,24.46,24.52,5500.0,19.9618,19.97,19.9211,19.97,5500.0
2013-07-15 13:00:00,24.52,24.59,24.52,24.57,3500.0,19.97,20.027,19.97,20.0107,3500.0
2013-07-15 13:30:00,24.57,24.57,24.5,24.5,5400.0,20.0107,20.0107,19.9537,19.9537,5400.0
2013-07-15 14:00:00,24.49,24.54,24.46,24.51,9300.0,19.9455,19.9863,19.9211,19.9618,9300.0
2013-07-15 14:30:00,24.53,24.53,24.45,24.5,8600.0,19.9781,19.9781,19.913,19.9537,8600.0
2013-07-15 15:00:00,24.47,24.51,24.43,24.43,10000.0,19.9292,19.9618,19.8967,19.8967,10000.0
2013-07-15 15:30:00,24.42,24.47,24.42,24.46,17700.0,19.8885,19.9292,19.8885,19.9211,17700.0
2013-07-16 09:30:00,24.33,24.4,23.65,23.79,67500.0,19.8152,19.8722,19.2614,19.3754,67500.0
2013-07-16 10:00:00,23.8,23.87,23.22,23.57,72000.0,19.3836,19.4406,18.9112,19.1963,72000.0
2013-07-16 10:30:00,23.58,23.62,23.31,23.5,47000.0,19.2044,19.237,18.9845,19.1392,47000.0
2013-07-16 11:00:00,23.49,23.58,23.32,23.39,24400.0,19.1311,19.2044,18.9926,19.0497,24400.0
2013-07-16 11:30:00,23.39,23.45,23.04,23.45,57200.0,19.0497,19.0985,18.7646,19.0985,57200.0
2013-07-16 12:00:00,23.45,23.5,23.28,23.43,24600.0,19.0985,19.1392,18.9601,19.0822,24600.0
2013-07-16 12:30:00,23.45,23.59,23.29,23.29,20100.0,19.0985,19.2125,18.9682,18.9682,20100.0
2013-07-16 13:00:00,23.27,23.3,23.03,23.23,13200.0,18.9519,18.9764,18.7565,18.9193,13200.0
2013-07-16 13:30:00,23.18,23.3,23.03,23.26,11100.0,18.8786,18.9764,18.7565,18.9438,11100.0
2013-07-16 14:00:00,23.3,23.58,23.25,23.56,18400.0,18.9764,19.2044,18.9356,19.1881,18400.0
2013-07-16 14:30:00,23.57,23.59,23.34,23.47,14900.0,19.1963,19.2125,19.0089,19.1148,14900.0
2013-07-16 15:00:00,23.47,23.64,23.45,23.53,18000.0,19.1148,19.2533,19.0985,19.1637,18000.0
2013-07-16 15:30:00,23.55,23.71,23.53,23.6,31900.0,19.18,19.3103,19.1637,19.2207,31900.0
2013-07-17 09:30:00,23.64,23.76,23.45,23.5,23700.0,19.2533,19.351,19.0985,19.1392,23700.0
2013-07-17 10:00:00,23.5,23.61,23.42,23.61,30000.0,19.1392,19.2288,19.0741,19.2288,30000.0
2013-07-17 10:30:00,23.58,23.61,23.32,23.5,29600.0,19.2044,19.2288,18.9926,19.1392,29600.0
2013-07-17 11:00:00,23.48,23.64,23.48,23.61,5100.0,19.123,19.2533,19.123,19.2288,5100.0
2013-07-17 11:30:00,23.62,23.65,23.55,23.59,6000.0,19.237,19.2614,19.18,19.2125,6000.0
2013-07-17 12:00:00,23.54,23.62,23.5,23.51,5200.0,19.1718,19.237,19.1392,19.1474,5200.0
2013-07-17 12:30:00,23.52,23.64,23.52,23.62,3100.0,19.1555,19.2533,19.1555,19.237,3100.0
2013-07-17 13:00:00,23.61,23.65,23.51,23.54,5100.0,19.2288,19.2614,19.1474,19.1718,5100.0
2013-07-17 13:30:00,23.54,23.6,23.54,23.55,5000.0,19.1718,19.2207,19.1718,19.18,5000.0
2013-07-17 14:00:00,23.53,23.62,23.52,23.59,10800.0,19.1637,19.237,19.1555,19.2125,10800.0
2013-07-17 14:30:00,23.59,23.62,23.47,23.54,15600.0,19.2125,19.237,19.1148,19.1718,15600.0
2013-07-17 15:00:00,23.54,23.62,23.54,23.62,6000.0,19.1718,19.237,19.1718,19.237,6000.0
2013-07-17 15:30:00,23.61,23.71,23.61,23.68,31600.0,19.2288,19.3103,19.2288,19.2858,31600.0
2013-07-18 09:30:00,23.63,23.84,23.63,23.8,1900.0,19.2451,19.4162,19.2451,19.3836,1900.0
2013-07-18 10:00:00,23.82,24.05,23.79,24.02,14300.0,19.3999,19.5872,19.3754,19.5628,14300.0
2013-07-18 10:30:00,24.02,24.17,24.02,24.16,8300.0,19.5628,19.6849,19.5628,19.6768,8300.0
2013-07-18 11:00:00,24.11,24.13,24.05,24.09,6400.0,19.6361,19.6523,19.5872,19.6198,6400.0
2013-07-18 11:30:00,24.12,24.27,24.12,24.23,5300.0,19.6442,19.7664,19.6442,19.7338,5300.0
2013-07-18 12:00:00,24.24,24.37,24.23,24.32,12200.0,19.7419,19.8478,19.7338,19.8071,12200.0
2013-07-18 12:30:00,24.35,24.43,24.33,24.41,10300.0,19.8315,19.8967,19.8152,19.8804,10300.0
2013-07-18 13:00:00,24.41,24.5,24.39,24.48,21800.0,19.8804,19.9537,19.8641,19.9374,21800.0
2013-07-18 13:30:00,24.49,24.8,24.45,24.45,33900.0,19.9455,20.198,19.913,19.913,33900.0
2013-07-18 14:00:00,24.44,24.45,24.18,24.22,5800.0,19.9048,19.913,19.6931,19.7256,5800.0
2013-07-18 14:30:00,24.19,24.26,24.18,24.23,7600.0,19.7012,19.7582,19.6931,19.7338,7600.0
2013-07-18 15:00:00,24.22,24.22,24.13,24.13,8400.0,19.7256,19.7256,19.6523,19.6523,8400.0
2013-07-18 15:30:00,24.13,24.19,24.1,24.12,24400.0,19.6523,19.7012,19.6279,19.6442,24400.0
2013-07-19 09:30:00,24.15,24.15,23.97,24.05,900.0,19.6686,19.6686,19.522,19.5872,900.0
2013-07-19 10:00:00,24.1,24.11,23.84,24.01,4400.0,19.6279,19.6361,19.4162,19.5546,4400.0
2013-07-19 10:30:00,24.05,24.22,24.05,24.21,800.0,19.5872,19.7256,19.5872,19.7175,800.0
2013-07-19 11:00:00,24.22,24.3,23.93,24.01,14800.0,19.7256,19.7908,19.4895,19.5546,14800.0
2013-07-19 11:30:00,24.07,24.1,23.95,23.95,3400.0,19.6035,19.6279,19.5057,19.5057,3400.0
2013-07-19 12:00:00,23.95,24.04,23.95,24.03,2400.0,19.5057,19.579,19.5057,19.5709,2400.0
2013-07-19 12:30:00,24.02,24.07,24.02,24.06,1400.0,19.5628,19.6035,19.5628,19.5953,1400.0
2013-07-19 13:00:00,24.06,24.06,24.06,24.06,100.0,19.5953,19.5953,19.5953,19.5953,100.0
2013-07-19 13:30:00,24.08,24.13,24.08,24.12,1100.0,19.6116,19.6523,19.6116,19.6442,1100.0
2013-07-19 14:00:00,24.11,24.12,24.1,24.11,1500.0,19.6361,19.6442,19.6279,19.6361,1500.0
2013-07-19 14:30:00,24.11,24.15,24.08,24.12,5800.0,19.6361,19.6686,19.6116,19.6442,5800.0
2013-07-19 15:00:00,24.13,24.2,24.13,24.19,4500.0,19.6523,19.7094,19.6523,19.7012,4500.0
2013-07-19 15:30:00,24.2,24.21,24.18,24.19,12100.0,19.7094,19.7175,19.6931,19.7012,12100.0
2013-07-22 09:30:00,24.08,24.11,23.97,24.11,10500.0,19.6116,19.6361,19.522,19.6361,10500.0
2013-07-22 10:00:00,24.11,24.28,24.1,24.27,6700.0,19.6361,19.7745,19.6279,19.7664,6700.0
2013-07-22 10:30:00,24.31,24.34,24.26,24.31,4300.0,19.7989,19.8234,19.7582,19.7989,4300.0
2013-07-22 11:00:00,24.28,24.33,24.23,24.29,7000.0,19.7745,19.8152,19.7338,19.7827,7000.0
2013-07-22 11:30:00,24.27,24.31,24.23,24.27,2400.0,19.7664,19.7989,19.7338,19.7664,2400.0
2013-07-22 12:00:00,24.31,24.33,24.26,24.31,4200.0,19.7989,19.8152,19.7582,19.7989,4200.0
2013-07-22 12:30:00,24.3,24.32,24.16,24.17,4400.0,19.7908,19.8071,19.6768,19.6849,4400.0
2013-07-22 13:00:00,24.17,24.17,24.15,24.15,2700.0,19.6849,19.6849,19.6686,19.6686,2700.0
2013-07-22 13:30:00,24.13,24.16,24.13,24.16,5000.0,19.6523,19.6768,19.6523,19.6768,5000.0
2013-07-22 14:00:00,24.15,24.24,24.12,24.15,10300.0,19.6686,19.7419,19.6442,19.6686,10300.0
2013-07-22 14:30:00,24.15,24.19,24.14,24.18,2700.0,19.6686,19.7012,19.6605,19.6931,2700.0
2013-07-22 15:00:00,24.19,24.22,24.17,24.21,2900.0,19.7012,19.7256,19.6849,19.7175,2900.0
2013-07-22 15:30:00,24.19,24.27,24.19,24.22,16100.0,19.7012,19.7664,19.7012,19.7256,16100.0
2013-07-23 09:30:00,24.31,24.42,24.31,24.41,2300.0,19.7989,19.8885,19.7989,19.8804,2300.0
2013-07-23 10:00:00,24.4,24.4,24.31,24.36,3600.0,19.8722,19.8722,19.7989,19.8397,3600.0
2013-07-23 10:30:00,24.38,24.39,24.3,24.38,7400.0,19.856,19.8641,19.7908,19.856,7400.0
2013-07-23 11:00:00,24.37,24.38,24.33,24.36,6500.0,19.8478,19.856,19.8152,19.8397,6500.0
2013-07-23 11:30:00,24.36,24.41,24.35,24.41,1700.0,19.8397,19.8804,19.8315,19.8804,1700.0
2013-07-23 12:00:00,24.4,24.47,24.37,24.4,12300.0,19.8722,19.9292,19.8478,19.8722,12300.0
2013-07-23 12:30:00,24.43,24.43,24.39,24.43,2000.0,19.8967,19.8967,19.8641,19.8967,2000.0
2013-07-23 13:00:00,24.42,24.42,24.32,24.33,2800.0,19.8885,19.8885,19.8071,19.8152,2800.0
2013-07-23 13:30:00,24.32,24.32,24.25,24.27,4100.0,19.8071,19.8071,19.7501,19.7664,4100.0
2013-07-23 14:00:00,24.29,24.31,24.25,24.28,2100.0,19.7827,19.7989,19.7501,19.7745,2100.0
2013-07-23 14:30:00,24.29,24.32,24.29,24.29,3200.0,19.7827,19.8071,19.7827,19.7827,3200.0
2013-07-23 15:00:00,24.29,24.36,24.29,24.3,3800.0,19.7827,19.8397,19.7827,19.7908,3800.0
2013-07-23 15:30:00,24.29,24.29,24.19,24.19,13100.0,19.7827,19.7827,19.7012,19.7012,13100.0
2013-07-24 09:30:00,24.19,24.19,23.9,23.92,14800.0,19.7012,19.7012,19.465,19.4813,14800.0
2013-07-24 10:00:00,23.88,23.95,23.72,23.83,6700.0,19.4487,19.5057,19.3184,19.408,6700.0
2013-07-24 10:30:00,23.82,23.82,23.72,23.74,3000.0,19.3999,19.3999,19.3184,19.3347,3000.0
2013-07-24 11:00:00,23.71,23.71,23.63,23.64,6700.0,19.3103,19.3103,19.2451,19.2533,6700.0
2013-07-24 11:30:00,23.65,23.7,23.61,23.66,4800.0,19.2614,19.3021,19.2288,19.2696,4800.0
2013-07-24 12:00:00,23.65,23.65,23.53,23.59,5100.0,19.2614,19.2614,19.1637,19.2125,5100.0
2013-07-24 12:30:00,23.61,23.61,23.56,23.58,3300.0,19.2288,19.2288,19.1881,19.2044,3300.0
2013-07-24 13:00:00,23.57,23.64,23.56,23.56,9700.0,19.1963,19.2533,19.1881,19.1881,9700.0
2013-07-24 13:30:00,23.56,23.59,23.5,23.52,7200.0,19.1881,19.2125,19.1392,19.1555,7200.0
2013-07-24 14:00:00,23.51,23.61,23.5,23.51,9000.0,19.1474,19.2288,19.1392,19.1474,9000.0
2013-07-24 14:30:00,23.52,23.6,23.49,23.6,6300.0,19.1555,19.2207,19.1311,19.2207,6300.0
2013-07-24 15:00:00,23.61,23.61,23.5,23.51,15800.0,19.2288,19.2288,19.1392,19.1474,15800.0
2013-07-24 15:30:00,23.54,23.58,23.51,23.52,22200.0,19.1718,19.2044,19.1474,19.1555,22200.0
2013-07-25 09:30:00,23.54,23.54,23.14,23.35,10600.0,19.1718,19.1718,18.846,19.0171,10600.0
2013-07-25 10:00:00,23.36,23.54,23.36,23.51,42800.0,19.0252,19.1718,19.0252,19.1474,42800.0
2013-07-25 10:30:00,23.5,23.54,23.37,23.46,4400.0,19.1392,19.1718,19.0334,19.1067,4400.0
2013-07-25 11:00:00,23.44,23.46,23.39,23.39,13200.0,19.0904,19.1067,19.0497,19.0497,13200.0
2013-07-25 11:30:00,23.39,23.47,23.34,23.37,6500.0,19.0497,19.1148,19.0089,19.0334,6500.0
2013-07-25 12:00:00,23.31,23.5,23.15,23.5,32000.0,18.9845,19.1392,18.8542,19.1392,32000.0
2013-07-25 12:30:00,23.5,23.55,23.45,23.55,15600.0,19.1392,19.18,19.0985,19.18,15600.0
2013-07-25 13:00:00,23.55,23.57,23.52,23.54,3400.0,19.18,19.1963,19.1555,19.1718,3400.0
2013-07-25 13:30:00,23.55,23.61,23.47,23.51,4700.0,19.18,19.2288,19.1148,19.1474,4700.0
2013-07-25 14:00:00,23.5,23.57,23.5,23.57,4700.0,19.1392,19.1963,19.1392,19.1963,4700.0
2013-07-25 14:30:00,23.55,23.61,23.52,23.54,8500.0,19.18,19.2288,19.1555,19.1718,8500.0
2013-07-25 15:00:00,23.54,23.64,23.54,23.64,14600.0,19.1718,19.2533,19.1718,19.2533,14600.0
2013-07-25 15:30:00,23.63,23.72,23.6,23.69,25900.0,19.2451,19.3184,19.2207,19.294,25900.0
2013-07-26 09:30:00,23.64,23.79,23.54,23.55,1900.0,19.2533,19.3754,19.1718,19.18,1900.0
2013-07-26 10:00:00,23.62,23.65,23.6,23.65,1100.0,19.237,19.2614,19.2207,19.2614,1100.0
2013-07-26 10:30:00,23.65,23.69,23.52,23.52,2800.0,19.2614,19.294,19.1555,19.1555,2800.0
2013-07-26 11:00:00,23.43,23.56,23.41,23.5,3300.0,19.0822,19.1881,19.0659,19.1392,3300.0
2013-07-26 11:30:00,23.5,23.6,23.5,23.59,2100.0,19.1392,19.2207,19.1392,19.2125,2100.0
2013-07-26 12:00:00,23.59,23.64,23.59,23.61,1200.0,19.2125,19.2533,19.2125,19.2288,1200.0
2013-07-26 12:30:00,23.65,23.65,23.58,23.59,3200.0,19.2614,19.2614,19.2044,19.2125,3200.0
2013-07-26 13:00:00,23.56,23.65,23.56,23.63,2900.0,19.1881,19.2614,19.1881,19.2451,2900.0
2013-07-26 13:30:00,23.62,23.75,23.58,23.7,11600.0,19.237,19.3429,19.2044,19.3021,11600.0
2013-07-26 14:00:00,23.7,23.7,23.63,23.67,3900.0,19.3021,19.3021,19.2451,19.2777,3900.0
2013-07-26 14:30:00,23.62,23.73,23.62,23.73,6900.0,19.237,19.3266,19.237,19.3266,6900.0
2013-07-26 15:00:00,23.7,23.76,23.62,23.62,35300.0,19.3021,19.351,19.237,19.237,35300.0
2013-07-26 15:30:00,23.62,23.7,23.62,23.66,12800.0,19.237,19.3021,19.237,19.2696,12800.0
2013-07-29 09:30:00,23.54,24.21,23.54,24.09,35400.0,19.1718,19.7175,19.1718,19.6198,35400.0
2013-07-29 10:00:00,24.04,24.05,23.84,23.93,10000.0,19.579,19.5872,19.4162,19.4895,10000.0
2013-07-29 10:30:00,23.93,24.03,23.85,24.03,12200.0,19.4895,19.5709,19.4243,19.5709,12200.0
2013-07-29 11:00:00,24.05,24.07,23.66,23.7,10100.0,19.5872,19.6035,19.2696,19.3021,10100.0
2013-07-29 11:30:00,23.66,23.82,23.61,23.61,5100.0,19.2696,19.3999,19.2288,19.2288,5100.0
2013-07-29 12:00:00,23.58,23.74,23.57,23.7,9900.0,19.2044,19.3347,19.1963,19.3021,9900.0
2013-07-29 12:30:00,23.67,23.82,23.65,23.65,7400.0,19.2777,19.3999,19.2614,19.2614,7400.0
2013-07-29 13:00:00,23.65,23.76,23.65,23.71,3800.0,19.2614,19.351,19.2614,19.3103,3800.0
2013-07-29 13:30:00,23.65,23.7,23.59,23.59,1400.0,19.2614,19.3021,19.2125,19.2125,1400.0
2013-07-29 14:00:00,23.61,23.66,23.56,23.57,3400.0,19.2288,19.2696,19.1881,19.1963,3400.0
2013-07-29 14:30:00,23.63,23.78,23.62,23.7,19400.0,19.2451,19.3673,19.237,19.3021,19400.0
2013-07-29 15:00:00,23.67,23.87,23.66,23.87,15900.0,19.2777,19.4406,19.2696,19.4406,15900.0
2013-07-29 15:30:00,23.87,24.1,23.85,24.0,61000.0,19.4406,19.6279,19.4243,19.5465,61000.0
2013-07-30 09:30:00,24.35,24.35,23.5,23.91,15900.0,19.8315,19.8315,19.1392,19.4732,15900.0
2013-07-30 10:00:00,23.85,24.1,23.84,23.99,10100.0,19.4243,19.6279,19.4162,19.5383,10100.0
2013-07-30 10:30:00,24.0,24.04,23.93,23.95,4300.0,19.5465,19.579,19.4895,19.5057,4300.0
2013-07-30 11:00:00,23.94,24.02,23.73,23.8,6100.0,19.4976,19.5628,19.3266,19.3836,6100.0
2013-07-30 11:30:00,23.86,23.97,23.81,23.84,4800.0,19.4324,19.522,19.3917,19.4162,4800.0
2013-07-30 12:00:00,23.84,23.84,23.61,23.61,5300.0,19.4162,19.4162,19.2288,19.2288,5300.0
2013-07-30 12:30:00,23.6,23.93,23.57,23.9,9800.0,19.2207,19.4895,19.1963,19.465,9800.0
2013-07-30 13:00:00,23.9,23.99,23.76,23.77,5600.0,19.465,19.5383,19.351,19.3591,5600.0
2013-07-30 13:30:00,23.78,23.87,23.75,23.82,7700.0,19.3673,19.4406,19.3429,19.3999,7700.0
2013-07-30 14:00:00,23.82,23.87,23.77,23.8,10800.0,19.3999,19.4406,19.3591,19.3836,10800.0
2013-07-30 14:30:00,23.8,23.8,23.71,23.74,17500.0,19.3836,19.3836,19.3103,19.3347,17500.0
2013-07-30 15:00:00,23.74,23.81,23.69,23.77,26100.0,19.3347,19.3917,19.294,19.3591,26100.0
2013-07-30 15:30:00,23.75,23.79,23.72,23.77,34700.0,19.3429,19.3754,19.3184,19.3591,34700.0
2013-07-31 09:30:00,23.84,23.96,23.78,23.78,700.0,19.4162,19.5139,19.3673,19.3673,700.0
2013-07-31 10:00:00,23.84,23.9,23.81,23.83,1900.0,19.4162,19.465,19.3917,19.408,1900.0
2013-07-31 10:30:00,23.8,23.9,23.79,23.9,2100.0,19.3836,19.465,19.3754,19.465,2100.0
2013-07-31 11:00:00,23.89,23.9,23.85,23.85,2200.0,19.4569,19.465,19.4243,19.4243,2200.0
2013-07-31 11:30:00,23.81,23.9,23.81,23.9,3600.0,19.3917,19.465,19.3917,19.465,3600.0
2013-07-31 12:00:00,23.9,23.94,23.8,23.8,3300.0,19.465,19.4976,19.3836,19.3836,3300.0
2013-07-31 12:30:00,23.83,23.89,23.82,23.88,2100.0,19.408,19.4569,19.3999,19.4487,2100.0
2013-07-31 13:00:00,23.85,23.88,23.8,23.83,4100.0,19.4243,19.4487,19.3836,19.408,4100.0
2013-07-31 13:30:00,23.83,23.91,23.81,23.81,4800.0,19.408,19.4732,19.3917,19.3917,4800.0
2013-07-31 14:00:00,23.89,23.97,23.84,23.92,24600.0,19.4569,19.522,19.4162,19.4813,24600.0
2013-07-31 14:30:00,23.91,23.95,23.83,23.95,10600.0,19.4732,19.5057,19.408,19.5057,10600.0
2013-07-31 15:00:00,23.97,23.97,23.86,23.91,9600.0,19.522,19.522,19.4324,19.4732,9600.0
2013-07-31 15:30:00,23.91,23.91,23.76,23.77,33800.0,19.4732,19.4732,19.351,19.3591,33800.0
2013-08-01 09:30:00,23.8,23.87,23.8,23.86,4600.0,19.3836,19.4406,19.3836,19.4324,4600.0
2013-08-01 10:00:00,23.84,23.85,23.59,23.77,8500.0,19.4162,19.4243,19.2125,19.3591,8500.0
2013-08-01 10:30:00,23.79,23.9,23.75,23.81,19400.0,19.3754,19.465,19.3429,19.3917,19400.0
2013-08-01 11:00:00,23.86,23.94,23.8,23.88,10600.0,19.4324,19.4976,19.3836,19.4487,10600.0
2013-08-01 11:30:00,23.88,23.88,23.78,23.78,8500.0,19.4487,19.4487,19.3673,19.3673,8500.0
2013-08-01 12:00:00,23.8,23.83,23.77,23.8,4200.0,19.3836,19.408,19.3591,19.3836,4200.0
2013-08-01 12:30:00,23.8,23.84,23.76,23.83,10800.0,19.3836,19.4162,19.351,19.408,10800.0
2013-08-01 13:00:00,23.84,23.84,23.79,23.81,6000.0,19.4162,19.4162,19.3754,19.3917,6000.0
2013-08-01 13:30:00,23.83,23.89,23.8,23.88,10100.0,19.408,19.4569,19.3836,19.4487,10100.0
2013-08-01 14:00:00,23.87,23.87,23.81,23.87,6800.0,19.4406,19.4406,19.3917,19.4406,6800.0
2013-08-01 14:30:00,23.86,23.89,23.79,23.84,11200.0,19.4324,19.4569,19.3754,19.4162,11200.0
2013-08-01 15:00:00,23.85,23.9,23.79,23.82,13200.0,19.4243,19.465,19.3754,19.3999,13200.0
2013-08-01 15:30:00,23.83,23.9,23.78,23.86,26200.0,19.408,19.465,19.3673,19.4324,26200.0
2013-08-02 09:30:00,23.87,23.87,23.51,23.74,10300.0,19.4406,19.4406,19.1474,19.3347,10300.0
2013-08-02 10:00:00,23.77,24.14,23.72,24.08,116000.0,19.3591,19.6605,19.3184,19.6116,116000.0
2013-08-02 10:30:00,24.07,24.25,24.04,24.18,19400.0,19.6035,19.7501,19.579,19.6931,19400.0
2013-08-02 11:00:00,24.21,24.21,24.1,24.19,10600.0,19.7175,19.7175,19.6279,19.7012,10600.0
2013-08-02 11:30:00,24.2,24.2,23.98,24.05,12300.0,19.7094,19.7094,19.5302,19.5872,12300.0
2013-08-02 12:00:00,24.05,24.07,24.04,24.05,11200.0,19.5872,19.6035,19.579,19.5872,11200.0
2013-08-02 12:30:00,24.06,24.1,24.01,24.04,13000.0,19.5953,19.6279,19.5546,19.579,13000.0
2013-08-02 13:00:00,24.05,24.06,24.03,24.05,8500.0,19.5872,19.5953,19.5709,19.5872,8500.0
2013-08-02 13:30:00,24.06,24.07,24.03,24.04,5200.0,19.5953,19.6035,19.5709,19.579,5200.0
2013-08-02 14:00:00,24.04,24.09,24.03,24.04,5200.0,19.579,19.6198,19.5709,19.579,5200.0
2013-08-02 14:30:00,24.05,24.09,24.03,24.03,9200.0,19.5872,19.6198,19.5709,19.5709,9200.0
2013-08-02 15:00:00,24.03,24.03,23.94,24.02,9000.0,19.5709,19.5709,19.4976,19.5628,9000.0
2013-08-02 15:30:00,24.04,24.05,24.0,24.0,26100.0,19.579,19.5872,19.5465,19.5465,26100.0
2013-08-05 09:30:00,23.96,24.24,23.91,23.92,4000.0,19.5139,19.7419,19.4732,19.4813,4000.0
2013-08-05 10:00:00,23.92,23.92,23.78,23.78,1100.0,19.4813,19.4813,19.3673,19.3673,1100.0
2013-08-05 10:30:00,23.83,23.89,23.79,23.89,1400.0,19.408,19.4569,19.3754,19.4569,1400.0
2013-08-05 11:00:00,23.88,23.88,23.77,23.79,3000.0,19.4487,19.4487,19.3591,19.3754,3000.0
2013-08-05 11:30:00,23.79,23.8,23.72,23.79,2100.0,19.3754,19.3836,19.3184,19.3754,2100.0
2013-08-05 12:00:00,23.79,23.88,23.79,23.84,1400.0,19.3754,19.4487,19.3754,19.4162,1400.0
2013-08-05 12:30:00,23.87,23.87,23.79,23.8,4900.0,19.4406,19.4406,19.3754,19.3836,4900.0
2013-08-05 13:00:00,23.8,23.8,23.77,23.8,2400.0,19.3836,19.3836,19.3591,19.3836,2400.0
2013-08-05 13:30:00,23.79,23.86,23.75,23.86,4600.0,19.3754,19.4324,19.3429,19.4324,4600.0
2013-08-05 14:00:00,23.85,23.86,23.78,23.8,2600.0,19.4243,19.4324,19.3673,19.3836,2600.0
2013-08-05 14:30:00,23.81,23.82,23.72,23.73,2600.0,19.3917,19.3999,19.3184,19.3266,2600.0
2013-08-05 15:00:00,23.72,23.83,23.7,23.83,6100.0,19.3184,19.408,19.3021,19.408,6100.0
2013-08-05 15:30:00,23.83,23.9,23.81,23.84,17600.0,19.408,19.465,19.3917,19.4162,17600.0
2013-08-06 09:30:00,22.48,22.75,22.34,22.4,59800.0,18.3085,18.5284,18.1945,18.2434,59800.0
2013-08-06 10:00:00,22.39,22.56,22.3,22.56,64600.0,18.2352,18.3737,18.1619,18.3737,64600.0
2013-08-06 10:30:00,22.57,22.65,22.4,22.41,117000.0,18.3818,18.447,18.2434,18.2515,117000.0
2013-08-06 11:00:00,22.42,22.53,22.39,22.41,67100.0,18.2597,18.3492,18.2352,18.2515,67100.0
2013-08-06 11:30:00,22.4,22.52,22.38,22.45,189700.0,18.2434,18.3411,18.2271,18.2841,189700.0
2013-08-06 12:00:00,22.46,22.57,22.41,22.53,118600.0,18.2922,18.3818,18.2515,18.3492,118600.0
2013-08-06 12:30:00,22.54,22.62,22.53,22.53,49200.0,18.3574,18.4225,18.3492,18.3492,49200.0
2013-08-06 13:00:00,22.53,22.86,22.47,22.86,60200.0,18.3492,18.618,18.3004,18.618,60200.0
2013-08-06 13:30:00,22.85,23.29,22.83,22.99,146200.0,18.6099,18.9682,18.5936,18.7239,146200.0
2013-08-06 14:00:00,22.94,22.94,22.76,22.9,57400.0,18.6832,18.6832,18.5366,18.6506,57400.0
2013-08-06 14:30:00,22.92,23.2,22.88,23.09,64800.0,18.6669,18.8949,18.6343,18.8053,64800.0
2013-08-06 15:00:00,23.09,23.2,22.91,23.13,141100.0,18.8053,18.8949,18.6587,18.8379,141100.0
2013-08-06 15:30:00,23.14,23.15,22.57,22.58,350000.0,18.846,18.8542,18.3818,18.39,350000.0
2013-08-07 09:30:00,22.57,22.6,22.08,22.49,2897900.0,18.3818,18.4063,17.9827,18.3167,2897900.0
2013-08-07 10:00:00,22.48,22.49,22.35,22.4,983700.0,18.3085,18.3167,18.2026,18.2434,983700.0
2013-08-07 10:30:00,22.4,22.44,22.25,22.43,595000.0,18.2434,18.2759,18.1212,18.2678,595000.0
2013-08-07 11:00:00,22.43,22.54,22.41,22.48,548000.0,18.2678,18.3574,18.2515,18.3085,548000.0
2013-08-07 11:30:00,22.48,22.53,22.44,22.52,561500.0,18.3085,18.3492,18.2759,18.3411,561500.0
2013-08-07 12:00:00,22.52,22.66,22.51,22.61,334600.0,18.3411,18.4551,18.333,18.4144,334600.0
2013-08-07 12:30:00,22.61,22.75,22.61,22.7,229500.0,18.4144,18.5284,18.4144,18.4877,229500.0
2013-08-07 13:00:00,22.7,22.76,22.66,22.7,251800.0,18.4877,18.5366,18.4551,18.4877,251800.0
2013-08-07 13:30:00,22.7,22.73,22.67,22.73,115700.0,18.4877,18.5121,18.4633,18.5121,115700.0
2013-08-07 14:00:00,22.73,22.84,22.71,22.8,221100.0,18.5121,18.6017,18.4958,18.5691,221100.0
2013-08-07 14:30:00,22.81,22.9,22.79,22.85,280500.0,18.5773,18.6506,18.561,18.6099,280500.0
2013-08-07 15:00:00,22.85,22.92,22.83,22.85,427000.0,18.6099,18.6669,18.5936,18.6099,427000.0
2013-08-07 15:30:00,22.85,23.0,22.66,22.74,674700.0,18.6099,18.732,18.4551,18.5203,674700.0
2013-08-08 09:30:00,22.74,22.74,22.45,22.58,64100.0,18.5203,18.5203,18.2841,18.39,64100.0
2013-08-08 10:00:00,22.6,22.66,22.54,22.59,119500.0,18.4063,18.4551,18.3574,18.3981,119500.0
2013-08-08 10:30:00,22.6,22.61,22.45,22.55,107500.0,18.4063,18.4144,18.2841,18.3655,107500.0
2013-08-08 11:00:00,22.58,22.73,22.56,22.72,58100.0,18.39,18.5121,18.3737,18.504,58100.0
2013-08-08 11:30:00,22.72,22.96,22.71,22.95,106600.0,18.504,18.6995,18.4958,18.6913,106600.0
2013-08-08 12:00:00,22.95,22.95,22.88,22.88,60400.0,18.6913,18.6913,18.6343,18.6343,60400.0
2013-08-08 12:30:00,22.88,22.93,22.88,22.91,96700.0,18.6343,18.675,18.6343,18.6587,96700.0
2013-08-08 13:00:00,22.92,22.92,22.88,22.89,29200.0,18.6669,18.6669,18.6343,18.6424,29200.0
2013-08-08 13:30:00,22.89,22.92,22.88,22.92,49700.0,18.6424,18.6669,18.6343,18.6669,49700.0
2013-08-08 14:00:00,22.92,22.98,22.9,22.97,65300.0,18.6669,18.7157,18.6506,18.7076,65300.0
2013-08-08 14:30:00,22.97,22.97,22.89,22.91,36800.0,18.7076,18.7076,18.6424,18.6587,36800.0
2013-08-08 15:00:00,22.91,22.98,22.91,22.97,80000.0,18.6587,18.7157,18.6587,18.7076,80000.0
2013-08-08 15:30:00,22.97,22.98,22.75,22.76,104800.0,18.7076,18.7157,18.5284,18.5366,104800.0
2013-08-09 09:30:00,22.8,22.82,22.55,22.67,60500.0,18.5691,18.5854,18.3655,18.4633,60500.0
2013-08-09 10:00:00,22.64,22.68,22.5,22.57,27300.0,18.4388,18.4714,18.3248,18.3818,27300.0
2013-08-09 10:30:00,22.57,22.65,22.5,22.5,20200.0,18.3818,18.447,18.3248,18.3248,20200.0
2013-08-09 11:00:00,22.5,22.53,22.41,22.5,30000.0,18.3248,18.3492,18.2515,18.3248,30000.0
2013-08-09 11:30:00,22.5,22.66,22.5,22.64,27000.0,18.3248,18.4551,18.3248,18.4388,27000.0
2013-08-09 12:00:00,22.64,22.72,22.63,22.71,19800.0,18.4388,18.504,18.4307,18.4958,19800.0
2013-08-09 12:30:00,22.71,22.72,22.63,22.63,34100.0,18.4958,18.504,18.4307,18.4307,34100.0
2013-08-09 13:00:00,22.63,22.7,22.63,22.67,34400.0,18.4307,18.4877,18.4307,18.4633,34400.0
2013-08-09 13:30:00,22.68,22.68,22.59,22.61,27400.0,18.4714,18.4714,18.3981,18.4144,27400.0
2013-08-09 14:00:00,22.62,22.63,22.59,22.61,45100.0,18.4225,18.4307,18.3981,18.4144,45100.0
2013-08-09 14:30:00,22.6,22.64,22.6,22.63,23700.0,18.4063,18.4388,18.4063,18.4307,23700.0
2013-08-09 15:00:00,22.64,22.66,22.62,22.62,30500.0,18.4388,18.4551,18.4225,18.4225,30500.0
2013-08-09 15:30:00,22.64,22.68,22.62,22.66,59800.0,18.4388,18.4714,18.4225,18.4551,59800.0
2013-08-12 09:30:00,22.56,22.78,22.5,22.66,79100.0,18.3737,18.5529,18.3248,18.4551,79100.0
2013-08-12 10:00:00,22.67,22.77,22.66,22.75,28400.0,18.4633,18.5447,18.4551,18.5284,28400.0
2013-08-12 10:30:00,22.75,22.78,22.72,22.75,32100.0,18.5284,18.5529,18.504,18.5284,32100.0
2013-08-12 11:00:00,22.74,22.75,22.71,22.74,20500.0,18.5203,18.5284,18.4958,18.5203,20500.0
2013-08-12 11:30:00,22.73,22.76,22.71,22.71,17300.0,18.5121,18.5366,18.4958,18.4958,17300.0
2013-08-12 12:00:00,22.71,22.75,22.66,22.67,15500.0,18.4958,18.5284,18.4551,18.4633,15500.0
2013-08-12 12:30:00,22.67,22.71,22.63,22.7,9900.0,18.4633,18.4958,18.4307,18.4877,9900.0
2013-08-12 13:00:00,22.71,22.75,22.7,22.75,15200.0,18.4958,18.5284,18.4877,18.5284,15200.0
2013-08-12 13:30:00,22.74,22.75,22.67,22.69,17800.0,18.5203,18.5284,18.4633,18.4796,17800.0
2013-08-12 14:00:00,22.68,22.71,22.5,22.5,70800.0,18.4714,18.4958,18.3248,18.3248,70800.0
2013-08-12 14:30:00,22.51,22.61,22.5,22.6,41300.0,18.333,18.4144,18.3248,18.4063,41300.0
2013-08-12 15:00:00,22.6,22.61,22.59,22.59,23600.0,18.4063,18.4144,18.3981,18.3981,23600.0
2013-08-12 15:30:00,22.6,22.62,22.56,22.6,81800.0,18.4063,18.4225,18.3737,18.4063,81800.0
2013-08-13 09:30:00,22.64,22.7,22.62,22.65,15100.0,18.4388,18.4877,18.4225,18.447,15100.0
2013-08-13 10:00:00,22.64,22.68,22.5,22.53,34200.0,18.4388,18.4714,18.3248,18.3492,34200.0
2013-08-13 10:30:00,22.51,22.61,22.4,22.57,89500.0,18.333,18.4144,18.2434,18.3818,89500.0
2013-08-13 11:00:00,22.59,22.66,22.59,22.63,73100.0,18.3981,18.4551,18.3981,18.4307,73100.0
2013-08-13 11:30:00,22.64,22.69,22.6,22.68,31800.0,18.4388,18.4796,18.4063,18.4714,31800.0
2013-08-13 12:00:00,22.7,22.81,22.68,22.75,31200.0,18.4877,18.5773,18.4714,18.5284,31200.0
2013-08-13 12:30:00,22.74,22.79,22.71,22.72,18600.0,18.5203,18.561,18.4958,18.504,18600.0
2013-08-13 13:00:00,22.73,22.79,22.71,22.76,28700.0,18.5121,18.561,18.4958,18.5366,28700.0
2013-08-13 13:30:00,22.75,22.79,22.74,22.75,16900.0,18.5284,18.561,18.5203,18.5284,16900.0
2013-08-13 14:00:00,22.75,22.84,22.75,22.8,14300.0,18.5284,18.6017,18.5284,18.5691,14300.0
2013-08-13 14:30:00,22.8,22.9,22.79,22.86,20600.0,18.5691,18.6506,18.561,18.618,20600.0
2013-08-13 15:00:00,22.87,22.99,22.86,22.97,49100.0,18.6262,18.7239,18.618,18.7076,49100.0
2013-08-13 15:30:00,22.98,22.98,22.92,22.94,89000.0,18.7157,18.7157,18.6669,18.6832,89000.0
2013-08-14 09:30:00,22.83,22.9,22.74,22.76,45100.0,18.5936,18.6506,18.5203,18.5366,45100.0
2013-08-14 10:00:00,22.78,22.82,22.75,22.79,25500.0,18.5529,18.5854,18.5284,18.561,25500.0
2013-08-14 10:30:00,22.77,22.82,22.74,22.79,46800.0,18.5447,18.5854,18.5203,18.561,46800.0
2013-08-14 11:00:00,22.76,22.8,22.74,22.78,22200.0,18.5366,18.5691,18.5203,18.5529,22200.0
2013-08-14 11:30:00,22.79,22.81,22.77,22.79,54700.0,18.561,18.5773,18.5447,18.561,54700.0
2013-08-14 12:00:00,22.79,22.79,22.75,22.76,39600.0,18.561,18.561,18.5284,18.5366,39600.0
2013-08-14 12:30:00,22.75,22.81,22.75,22.77,15100.0,18.5284,18.5773,18.5284,18.5447,15100.0
2013-08-14 13:00:00,22.79,22.82,22.77,22.8,14500.0,18.561,18.5854,18.5447,18.5691,14500.0
2013-08-14 13:30:00,22.79,22.81,22.79,22.8,14400.0,18.561,18.5773,18.561,18.5691,14400.0
2013-08-14 14:00:00,22.8,22.81,22.78,22.78,23000.0,18.5691,18.5773,18.5529,18.5529,23000.0
2013-08-14 14:30:00,22.78,22.79,22.71,22.75,34900.0,18.5529,18.561,18.4958,18.5284,34900.0
2013-08-14 15:00:00,22.74,22.76,22.73,22.74,21100.0,18.5203,18.5366,18.5121,18.5203,21100.0
2013-08-14 15:30:00,22.74,22.75,22.74,22.74,50300.0,18.5203,18.5284,18.5203,18.5203,50300.0
2013-08-15 09:30:00,22.39,22.48,22.36,22.47,28400.0,18.3334,18.4071,18.3088,18.3989,28400.0
2013-08-15 10:00:00,22.46,22.62,22.46,22.62,37900.0,18.3907,18.5217,18.3907,18.5217,37900.0
2013-08-15 10:30:00,22.6,22.62,22.42,22.46,17800.0,18.5053,18.5217,18.358,18.3907,17800.0
2013-08-15 11:00:00,22.45,22.52,22.44,22.47,22100.0,18.3825,18.4398,18.3743,18.3989,22100.0
2013-08-15 11:30:00,22.46,22.6,22.42,22.56,37400.0,18.3907,18.5053,18.358,18.4726,37400.0
2013-08-15 12:00:00,22.56,22.56,22.49,22.53,17000.0,18.4726,18.4726,18.4153,18.448,17000.0
2013-08-15 12:30:00,22.53,22.57,22.49,22.56,21400.0,18.448,18.4808,18.4153,18.4726,21400.0
2013-08-15 13:00:00,22.56,22.57,22.4,22.45,25600.0,18.4726,18.4808,18.3416,18.3825,25600.0
2013-08-15 13:30:00,22.44,22.49,22.42,22.48,14200.0,18.3743,18.4153,18.358,18.4071,14200.0
2013-08-15 14:00:00,22.47,22.5,22.4,22.49,26200.0,18.3989,18.4235,18.3416,18.4153,26200.0
2013-08-15 14:30:00,22.49,22.49,22.42,22.42,16100.0,18.4153,18.4153,18.358,18.358,16100.0
2013-08-15 15:00:00,22.43,22.43,22.3,22.36,38600.0,18.3661,18.3661,18.2597,18.3088,38600.0
2013-08-15 15:30:00,22.36,22.37,22.28,22.3,60700.0,18.3088,18.317,18.2433,18.2597,60700.0
2013-08-16 09:30:00,22.21,22.51,22.21,22.32,33700.0,18.186,18.4317,18.186,18.2761,33700.0
2013-08-16 10:00:00,22.32,22.49,22.31,22.4,31400.0,18.2761,18.4153,18.2679,18.3416,31400.0
2013-08-16 10:30:00,22.39,22.47,22.36,22.47,30100.0,18.3334,18.3989,18.3088,18.3989,30100.0
2013-08-16 11:00:00,22.45,22.62,22.45,22.57,45700.0,18.3825,18.5217,18.3825,18.4808,45700.0
2013-08-16 11:30:00,22.59,22.64,22.55,22.62,26900.0,18.4972,18.5381,18.4644,18.5217,26900.0
2013-08-16 12:00:00,22.61,22.75,22.61,22.66,25300.0,18.5135,18.6282,18.5135,18.5545,25300.0
2013-08-16 12:30:00,22.67,22.67,22.57,22.57,18000.0,18.5627,18.5627,18.4808,18.4808,18000.0
2013-08-16 13:00:00,22.57,22.59,22.51,22.51,19000.0,18.4808,18.4972,18.4317,18.4317,19000.0
2013-08-16 13:30:00,22.51,22.55,22.46,22.47,46500.0,18.4317,18.4644,18.3907,18.3989,46500.0
2013-08-16 14:00:00,22.47,22.49,22.36,22.39,24000.0,18.3989,18.4153,18.3088,18.3334,24000.0
2013-08-16 14:30:00,22.4,22.46,22.38,22.46,25400.0,18.3416,18.3907,18.3252,18.3907,25400.0
2013-08-16 15:00:00,22.44,22.46,22.43,22.43,59600.0,18.3743,18.3907,18.3661,18.3661,59600.0
2013-08-16 15:30:00,22.43,22.47,22.32,22.36,187800.0,18.3661,18.3989,18.2761,18.3088,187800.0
2013-08-19 09:30:00,22.35,22.42,22.3,22.3,7800.0,18.3006,18.358,18.2597,18.2597,7800.0
2013-08-19 10:00:00,22.35,22.38,22.3,22.34,10600.0,18.3006,18.3252,18.2597,18.2925,10600.0
2013-08-19 10:30:00,22.34,22.37,22.32,22.32,10500.0,18.2925,18.317,18.2761,18.2761,10500.0
2013-08-19 11:00:00,22.34,22.39,22.31,22.37,9100.0,18.2925,18.3334,18.2679,18.317,9100.0
2013-08-19 11:30:00,22.36,22.45,22.36,22.38,13100.0,18.3088,18.3825,18.3088,18.3252,13100.0
2013-08-19 12:00:00,22.38,22.4,22.36,22.36,8400.0,18.3252,18.3416,18.3088,18.3088,8400.0
2013-08-19 12:30:00,22.38,22.4,22.35,22.36,13500.0,18.3252,18.3416,18.3006,18.3088,13500.0
2013-08-19 13:00:00,22.37,22.38,22.35,22.36,13800.0,18.317,18.3252,18.3006,18.3088,13800.0
2013-08-19 13:30:00,22.36,22.39,22.34,22.36,12900.0,18.3088,18.3334,18.2925,18.3088,12900.0
2013-08-19 14:00:00,22.36,22.38,22.35,22.36,8600.0,18.3088,18.3252,18.3006,18.3088,8600.0
2013-08-19 14:30:00,22.35,22.36,22.3,22.3,19900.0,18.3006,18.3088,18.2597,18.2597,19900.0
2013-08-19 15:00:00,22.31,22.36,22.28,22.35,28500.0,18.2679,18.3088,18.2433,18.3006,28500.0
2013-08-19 15:30:00,22.35,22.36,22.29,22.36,81200.0,18.3006,18.3088,18.2515,18.3088,81200.0
2013-08-20 09:30:00,22.43,22.49,22.39,22.45,3000.0,18.3661,18.4153,18.3334,18.3825,3000.0
2013-08-20 10:00:00,22.45,22.45,22.32,22.41,11900.0,18.3825,18.3825,18.2761,18.3498,11900.0
2013-08-20 10:30:00,22.38,22.42,22.37,22.38,2400.0,18.3252,18.358,18.317,18.3252,2400.0
2013-08-20 11:00:00,22.37,22.4,22.34,22.4,7400.0,18.317,18.3416,18.2925,18.3416,7400.0
2013-08-20 11:30:00,22.4,22.46,22.39,22.43,10300.0,18.3416,18.3907,18.3334,18.3661,10300.0
2013-08-20 12:00:00,22.39,22.49,22.39,22.47,16700.0,18.3334,18.4153,18.3334,18.3989,16700.0
2013-08-20 12:30:00,22.45,22.63,22.43,22.59,19900.0,18.3825,18.5299,18.3661,18.4972,19900.0
2013-08-20 13:00:00,22.59,22.62,22.54,22.55,15800.0,18.4972,18.5217,18.4562,18.4644,15800.0
2013-08-20 13:30:00,22.56,22.62,22.52,22.53,18200.0,18.4726,18.5217,18.4398,18.448,18200.0
2013-08-20 14:00:00,22.52,22.58,22.52,22.57,14400.0,18.4398,18.489,18.4398,18.4808,14400.0
2013-08-20 14:30:00,22.57,22.59,22.5,22.54,24700.0,18.4808,18.4972,18.4235,18.4562,24700.0
2013-08-20 15:00:00,22.56,22.56,22.48,22.48,17200.0,18.4726,18.4726,18.4071,18.4071,17200.0
2013-08-20 15:30:00,22.5,22.51,22.41,22.42,36400.0,18.4235,18.4317,18.3498,18.358,36400.0
2013-08-21 09:30:00,22.35,22.46,22.33,22.36,10600.0,18.3006,18.3907,18.2843,18.3088,10600.0
2013-08-21 10:00:00,22.36,22.44,22.33,22.36,10200.0,18.3088,18.3743,18.2843,18.3088,10200.0
2013-08-21 10:30:00,22.35,22.45,22.35,22.44,14400.0,18.3006,18.3825,18.3006,18.3743,14400.0
2013-08-21 11:00:00,22.41,22.41,22.32,22.35,13200.0,18.3498,18.3498,18.2761,18.3006,13200.0
2013-08-21 11:30:00,22.32,22.4,22.31,22.38,22700.0,18.2761,18.3416,18.2679,18.3252,22700.0
2013-08-21 12:00:00,22.37,22.41,22.35,22.35,12300.0,18.317,18.3498,18.3006,18.3006,12300.0
2013-08-21 12:30:00,22.35,22.39,22.35,22.37,8800.0,18.3006,18.3334,18.3006,18.317,8800.0
2013-08-21 13:00:00,22.36,22.37,22.35,22.35,16800.0,18.3088,18.317,18.3006,18.3006,16800.0
2013-08-21 13:30:00,22.35,22.41,22.34,22.41,19700.0,18.3006,18.3498,18.2925,18.3498,19700.0
2013-08-21 14:00:00,22.38,22.44,22.35,22.43,33200.0,18.3252,18.3743,18.3006,18.3661,33200.0
2013-08-21 14:30:00,22.41,22.56,22.41,22.43,17400.0,18.3498,18.4726,18.3498,18.3661,17400.0
2013-08-21 15:00:00,22.42,22.47,22.36,22.4,24300.0,18.358,18.3989,18.3088,18.3416,24300.0
2013-08-21 15:30:00,22.4,22.43,22.35,22.4,63800.0,18.3416,18.3661,18.3006,18.3416,63800.0
2013-08-22 09:30:00,22.39,22.55,22.38,22.38,6800.0,18.3334,18.4644,18.3252,18.3252,6800.0
2013-08-22 10:00:00,22.36,22.55,22.35,22.51,18400.0,18.3088,18.4644,18.3006,18.4317,18400.0
2013-08-22 10:30:00,22.53,22.7,22.53,22.69,31300.0,18.448,18.5872,18.448,18.579,31300.0
2013-08-22 11:00:00,22.67,22.75,22.65,22.67,24100.0,18.5627,18.6282,18.5463,18.5627,24100.0
2013-08-22 11:30:00,22.66,22.76,22.66,22.74,24900.0,18.5545,18.6364,18.5545,18.62,24900.0
2013-08-22 12:00:00,22.76,22.76,22.71,22.71,19800.0,18.6364,18.6364,18.5954,18.5954,19800.0
2013-08-22 12:30:00,22.71,22.76,22.7,22.73,13100.0,18.5954,18.6364,18.5872,18.6118,13100.0
2013-08-22 13:00:00,22.73,22.8,22.73,22.78,11300.0,18.6118,18.6691,18.6118,18.6527,11300.0
2013-08-22 13:30:00,22.81,22.87,22.8,22.85,19400.0,18.6773,18.7264,18.6691,18.7101,19400.0
2013-08-22 14:00:00,22.85,22.87,22.81,22.81,13200.0,18.7101,18.7264,18.6773,18.6773,13200.0
2013-08-22 14:30:00,22.81,22.83,22.7,22.7,12000.0,18.6773,18.6937,18.5872,18.5872,12000.0
2013-08-22 15:00:00,22.69,22.77,22.62,22.77,16200.0,18.579,18.6445,18.5217,18.6445,16200.0
2013-08-22 15:30:00,22.75,22.77,22.67,22.69,61500.0,18.6282,18.6445,18.5627,18.579,61500.0
2013-08-23 09:30:00,22.69,22.74,22.62,22.63,4800.0,18.579,18.62,18.5217,18.5299,4800.0
2013-08-23 10:00:00,22.64,22.67,22.58,22.65,11000.0,18.5381,18.5627,18.489,18.5463,11000.0
2013-08-23 10:30:00,22.64,22.75,22.62,22.74,54600.0,18.5381,18.6282,18.5217,18.62,54600.0
2013-08-23 11:00:00,22.75,22.76,22.59,22.59,27300.0,18.6282,18.6364,18.4972,18.4972,27300.0
2013-08-23 11:30:00,22.59,22.65,22.59,22.64,10400.0,18.4972,18.5463,18.4972,18.5381,10400.0
2013-08-23 12:00:00,22.65,22.69,22.65,22.68,6600.0,18.5463,18.579,18.5463,18.5709,6600.0
2013-08-23 12:30:00,22.68,22.7,22.58,22.59,25400.0,18.5709,18.5872,18.489,18.4972,25400.0
2013-08-23 13:00:00,22.59,22.6,22.53,22.55,10700.0,18.4972,18.5053,18.448,18.4644,10700.0
2013-08-23 13:30:00,22.55,22.55,22.5,22.51,36700.0,18.4644,18.4644,18.4235,18.4317,36700.0
2013-08-23 14:00:00,22.5,22.54,22.49,22.53,19600.0,18.4235,18.4562,18.4153,18.448,19600.0
2013-08-23 14:30:00,22.54,22.65,22.54,22.64,27900.0,18.4562,18.5463,18.4562,18.5381,27900.0
2013-08-23 15:00:00,22.65,22.68,22.62,22.65,26400.0,18.5463,18.5709,18.5217,18.5463,26400.0
2013-08-23 15:30:00,22.65,22.67,22.55,22.55,77700.0,18.5463,18.5627,18.4644,18.4644,77700.0
2013-08-26 09:30:00,22.6,22.69,22.6,22.61,42500.0,18.5053,18.579,18.5053,18.5135,42500.0
2013-08-26 10:00:00,22.63,22.69,22.61,22.64,24800.0,18.5299,18.579,18.5135,18.5381,24800.0
2013-08-26 10:30:00,22.63,22.66,22.58,22.6,10200.0,18.5299,18.5545,18.489,18.5053,10200.0
2013-08-26 11:00:00,22.61,22.68,22.58,22.65,9700.0,18.5135,18.5709,18.489,18.5463,9700.0
2013-08-26 11:30:00,22.65,22.67,22.59,22.6,8500.0,18.5463,18.5627,18.4972,18.5053,8500.0
2013-08-26 12:00:00,22.59,22.62,22.58,22.6,5000.0,18.4972,18.5217,18.489,18.5053,5000.0
2013-08-26 12:30:00,22.61,22.71,22.61,22.7,30000.0,18.5135,18.5954,18.5135,18.5872,30000.0
2013-08-26 13:00:00,22.73,22.8,22.71,22.76,10800.0,18.6118,18.6691,18.5954,18.6364,10800.0
2013-08-26 13:30:00,22.78,22.79,22.73,22.77,17900.0,18.6527,18.6609,18.6118,18.6445,17900.0
2013-08-26 14:00:00,22.76,22.77,22.69,22.7,15700.0,18.6364,18.6445,18.579,18.5872,15700.0
2013-08-26 14:30:00,22.7,22.74,22.68,22.71,14700.0,18.5872,18.62,18.5709,18.5954,14700.0
2013-08-26 15:00:00,22.72,22.73,22.49,22.52,28200.0,18.6036,18.6118,18.4153,18.4398,28200.0
2013-08-26 15:30:00,22.53,22.64,22.51,22.61,73800.0,18.448,18.5381,18.4317,18.5135,73800.0
2013-08-27 09:30:00,22.49,22.53,22.32,22.45,34300.0,18.4153,18.448,18.2761,18.3825,34300.0
2013-08-27 10:00:00,22.45,22.46,22.25,22.35,156300.0,18.3825,18.3907,18.2188,18.3006,156300.0
2013-08-27 10:30:00,22.35,22.53,22.35,22.53,44100.0,18.3006,18.448,18.3006,18.448,44100.0
2013-08-27 11:00:00,22.53,22.63,22.49,22.57,23200.0,18.448,18.5299,18.4153,18.4808,23200.0
2013-08-27 11:30:00,22.55,22.57,22.47,22.52,9700.0,18.4644,18.4808,18.3989,18.4398,9700.0
2013-08-27 12:00:00,22.52,22.52,22.41,22.46,9400.0,18.4398,18.4398,18.3498,18.3907,9400.0
2013-08-27 12:30:00,22.46,22.47,22.39,22.39,11200.0,18.3907,18.3989,18.3334,18.3334,11200.0
2013-08-27 13:00:00,22.42,22.56,22.36,22.41,35900.0,18.358,18.4726,18.3088,18.3498,35900.0
2013-08-27 13:30:00,22.41,22.56,22.36,22.36,16500.0,18.3498,18.4726,18.3088,18.3088,16500.0
2013-08-27 14:00:00,22.35,22.4,22.35,22.39,22900.0,18.3006,18.3416,18.3006,18.3334,22900.0
2013-08-27 14:30:00,22.38,22.44,22.34,22.41,21300.0,18.3252,18.3743,18.2925,18.3498,21300.0
2013-08-27 15:00:00,22.4,22.41,22.33,22.39,36800.0,18.3416,18.3498,18.2843,18.3334,36800.0
2013-08-27 15:30:00,22.39,22.4,22.33,22.36,71800.0,18.3334,18.3416,18.2843,18.3088,71800.0
2013-08-28 09:30:00,22.37,22.49,22.28,22.49,9700.0,18.317,18.4153,18.2433,18.4153,9700.0
2013-08-28 10:00:00,22.48,22.56,22.44,22.54,17500.0,18.4071,18.4726,18.3743,18.4562,17500.0
2013-08-28 10:30:00,22.55,22.59,22.43,22.5,22600.0,18.4644,18.4972,18.3661,18.4235,22600.0
2013-08-28 11:00:00,22.5,22.51,22.44,22.48,12300.0,18.4235,18.4317,18.3743,18.4071,12300.0
2013-08-28 11:30:00,22.48,22.52,22.45,22.5,10000.0,18.4071,18.4398,18.3825,18.4235,10000.0
2013-08-28 12:00:00,22.5,22.52,22.46,22.49,10700.0,18.4235,18.4398,18.3907,18.4153,10700.0
2013-08-28 12:30:00,22.51,22.51,22.46,22.5,10100.0,18.4317,18.4317,18.3907,18.4235,10100.0
2013-08-28 13:00:00,22.48,22.5,22.45,22.47,10600.0,18.4071,18.4235,18.3825,18.3989,10600.0
2013-08-28 13:30:00,22.47,22.54,22.45,22.52,17300.0,18.3989,18.4562,18.3825,18.4398,17300.0
2013-08-28 14:00:00,22.52,22.53,22.48,22.5,11100.0,18.4398,18.448,18.4071,18.4235,11100.0
2013-08-28 14:30:00,22.5,22.51,22.47,22.49,24600.0,18.4235,18.4317,18.3989,18.4153,24600.0
2013-08-28 15:00:00,22.48,22.53,22.45,22.45,13400.0,18.4071,18.448,18.3825,18.3825,13400.0
2013-08-28 15:30:00,22.45,22.47,22.35,22.36,71800.0,18.3825,18.3989,18.3006,18.3088,71800.0
2013-08-29 09:30:00,22.19,22.32,22.09,22.28,138000.0,18.1696,18.2761,18.0877,18.2433,138000.0
2013-08-29 10:00:00,22.26,22.37,22.26,22.36,61800.0,18.2269,18.317,18.2269,18.3088,61800.0
2013-08-29 10:30:00,22.36,22.45,22.35,22.45,43700.0,18.3088,18.3825,18.3006,18.3825,43700.0
2013-08-29 11:00:00,22.45,22.46,22.4,22.4,37300.0,18.3825,18.3907,18.3416,18.3416,37300.0
2013-08-29 11:30:00,22.4,22.46,22.35,22.45,283900.0,18.3416,18.3907,18.3006,18.3825,283900.0
2013-08-29 12:00:00,22.45,22.57,22.42,22.52,53800.0,18.3825,18.4808,18.358,18.4398,53800.0
2013-08-29 12:30:00,22.54,22.56,22.45,22.46,10800.0,18.4562,18.4726,18.3825,18.3907,10800.0
2013-08-29 13:00:00,22.47,22.47,22.45,22.46,8400.0,18.3989,18.3989,18.3825,18.3907,8400.0
2013-08-29 13:30:00,22.45,22.5,22.45,22.46,8900.0,18.3825,18.4235,18.3825,18.3907,8900.0
2013-08-29 14:00:00,22.46,22.52,22.45,22.52,11000.0,18.3907,18.4398,18.3825,18.4398,11000.0
2013-08-29 14:30:00,22.5,22.59,22.37,22.57,58800.0,18.4235,18.4972,18.317,18.4808,58800.0
2013-08-29 15:00:00,22.58,22.58,22.45,22.46,18700.0,18.489,18.489,18.3825,18.3907,18700.0
2013-08-29 15:30:00,22.45,22.47,22.34,22.34,109600.0,18.3825,18.3989,18.2925,18.2925,109600.0
2013-08-30 09:30:00,22.43,22.43,22.35,22.36,8700.0,18.3661,18.3661,18.3006,18.3088,8700.0
2013-08-30 10:00:00,22.38,22.4,22.36,22.38,7000.0,18.3252,18.3416,18.3088,18.3252,7000.0
2013-08-30 10:30:00,22.37,22.38,22.31,22.34,10000.0,18.317,18.3252,18.2679,18.2925,10000.0
2013-08-30 11:00:00,22.34,22.39,22.31,22.38,8900.0,18.2925,18.3334,18.2679,18.3252,8900.0
2013-08-30 11:30:00,22.35,22.42,22.35,22.35,3400.0,18.3006,18.358,18.3006,18.3006,3400.0
2013-08-30 12:00:00,22.38,22.4,22.35,22.38,6800.0,18.3252,18.3416,18.3006,18.3252,6800.0
2013-08-30 12:30:00,22.37,22.4,22.35,22.39,4800.0,18.317,18.3416,18.3006,18.3334,4800.0
2013-08-30 13:00:00,22.36,22.45,22.35,22.4,71600.0,18.3088,18.3825,18.3006,18.3416,71600.0
2013-08-30 13:30:00,22.41,22.43,22.35,22.35,16700.0,18.3498,18.3661,18.3006,18.3006,16700.0
2013-08-30 14:00:00,22.35,22.49,22.33,22.49,64300.0,18.3006,18.4153,18.2843,18.4153,64300.0
2013-08-30 14:30:00,22.49,22.53,22.48,22.53,13200.0,18.4153,18.448,18.4071,18.448,13200.0
2013-08-30 15:00:00,22.52,22.56,22.45,22.48,20200.0,18.4398,18.4726,18.3825,18.4071,20200.0
2013-08-30 15:30:00,22.47,22.5,22.44,22.49,76600.0,18.3989,18.4235,18.3743,18.4153,76600.0
2013-09-03 09:30:00,22.75,22.85,22.7,22.71,22800.0,18.6282,18.7101,18.5872,18.5954,22800.0
2013-09-03 10:00:00,22.72,22.75,22.69,22.7,20500.0,18.6036,18.6282,18.579,18.5872,20500.0
2013-09-03 10:30:00,22.7,22.74,22.66,22.67,14200.0,18.5872,18.62,18.5545,18.5627,14200.0
2013-09-03 11:00:00,22.66,22.69,22.54,22.56,9500.0,18.5545,18.579,18.4562,18.4726,9500.0
2013-09-03 11:30:00,22.55,22.55,22.48,22.48,7600.0,18.4644,18.4644,18.4071,18.4071,7600.0
2013-09-03 12:00:00,22.48,22.51,22.46,22.5,10100.0,18.4071,18.4317,18.3907,18.4235,10100.0
2013-09-03 12:30:00,22.51,22.51,22.45,22.47,11300.0,18.4317,18.4317,18.3825,18.3989,11300.0
2013-09-03 13:00:00,22.46,22.49,22.44,22.47,12900.0,18.3907,18.4153,18.3743,18.3989,12900.0
2013-09-03 13:30:00,22.47,22.48,22.42,22.42,14000.0,18.3989,18.4071,18.358,18.358,14000.0
2013-09-03 14:00:00,22.42,22.47,22.34,22.39,30100.0,18.358,18.3989,18.2925,18.3334,30100.0
2013-09-03 14:30:00,22.39,22.4,22.29,22.37,59500.0,18.3334,18.3416,18.2515,18.317,59500.0
2013-09-03 15:00:00,22.38,22.41,22.37,22.39,12600.0,18.3252,18.3498,18.317,18.3334,12600.0
2013-09-03 15:30:00,22.4,22.43,22.35,22.37,56800.0,18.3416,18.3661,18.3006,18.317,56800.0
2013-09-04 09:30:00,22.81,22.87,22.65,22.74,58000.0,18.6773,18.7264,18.5463,18.62,58000.0
2013-09-04 10:00:00,22.75,22.85,22.74,22.79,39500.0,18.6282,18.7101,18.62,18.6609,39500.0
2013-09-04 10:30:00,22.79,22.98,22.76,22.85,34200.0,18.6609,18.8165,18.6364,18.7101,34200.0
2013-09-04 11:00:00,22.85,22.93,22.85,22.93,35000.0,18.7101,18.7756,18.7101,18.7756,35000.0
2013-09-04 11:30:00,22.91,22.98,22.82,22.96,29900.0,18.7592,18.8165,18.6855,18.8001,29900.0
2013-09-04 12:00:00,22.98,23.04,22.95,23.04,27100.0,18.8165,18.8656,18.7919,18.8656,27100.0
2013-09-04 12:30:00,23.03,23.19,23.03,23.15,43100.0,18.8574,18.9885,18.8574,18.9557,43100.0
2013-09-04 13:00:00,23.14,23.17,23.01,23.11,53600.0,18.9475,18.9721,18.8411,18.9229,53600.0
2013-09-04 13:30:00,23.11,23.15,23.0,23.03,75400.0,18.9229,18.9557,18.8329,18.8574,75400.0
2013-09-04 14:00:00,23.04,23.09,22.88,23.09,79100.0,18.8656,18.9066,18.7346,18.9066,79100.0
2013-09-04 14:30:00,23.08,23.12,23.02,23.05,21700.0,18.8984,18.9311,18.8493,18.8738,21700.0
2013-09-04 15:00:00,23.04,23.15,23.0,23.05,58000.0,18.8656,18.9557,18.8329,18.8738,58000.0
2013-09-04 15:30:00,23.07,23.14,23.02,23.12,82700.0,18.8902,18.9475,18.8493,18.9311,82700.0
2013-09-05 09:30:00,23.24,23.4,23.18,23.33,46000.0,19.0294,19.1604,18.9803,19.1031,46000.0
2013-09-05 10:00:00,23.37,23.54,23.31,23.54,28200.0,19.1358,19.275,19.0867,19.275,28200.0
2013-09-05 10:30:00,23.52,23.64,23.51,23.6,56600.0,19.2587,19.3569,19.2505,19.3242,56600.0
2013-09-05 11:00:00,23.6,23.84,23.58,23.83,57700.0,19.3242,19.5207,19.3078,19.5125,57700.0
2013-09-05 11:30:00,23.83,23.83,23.75,23.78,29100.0,19.5125,19.5125,19.447,19.4716,29100.0
2013-09-05 12:00:00,23.77,23.78,23.67,23.73,17600.0,19.4634,19.4716,19.3815,19.4306,17600.0
2013-09-05 12:30:00,23.72,23.81,23.72,23.78,28900.0,19.4224,19.4961,19.4224,19.4716,28900.0
2013-09-05 13:00:00,23.77,23.88,23.77,23.88,22200.0,19.4634,19.5534,19.4634,19.5534,22200.0
2013-09-05 13:30:00,23.88,23.89,23.82,23.83,24300.0,19.5534,19.5616,19.5043,19.5125,24300.0
2013-09-05 14:00:00,23.83,23.86,23.81,23.81,19600.0,19.5125,19.5371,19.4961,19.4961,19600.0
2013-09-05 14:30:00,23.81,23.81,23.77,23.77,22200.0,19.4961,19.4961,19.4634,19.4634,22200.0
2013-09-05 15:00:00,23.78,23.78,23.77,23.78,17500.0,19.4716,19.4716,19.4634,19.4716,17500.0
2013-09-05 15:30:00,23.77,23.78,23.71,23.74,77000.0,19.4634,19.4716,19.4142,19.4388,77000.0
2013-09-06 09:30:00,23.86,23.88,23.51,23.74,16300.0,19.5371,19.5534,19.2505,19.4388,16300.0
2013-09-06 10:00:00,23.69,23.85,23.58,23.81,17700.0,19.3979,19.5289,19.3078,19.4961,17700.0
2013-09-06 10:30:00,23.81,23.89,23.81,23.87,29500.0,19.4961,19.5616,19.4961,19.5452,29500.0
2013-09-06 11:00:00,23.88,23.91,23.83,23.84,18200.0,19.5534,19.578,19.5125,19.5207,18200.0
2013-09-06 11:30:00,23.84,23.94,23.84,23.9,19800.0,19.5207,19.6026,19.5207,19.5698,19800.0
2013-09-06 12:00:00,23.9,23.92,23.87,23.88,9100.0,19.5698,19.5862,19.5452,19.5534,9100.0
2013-09-06 12:30:00,23.89,23.95,23.87,23.95,16700.0,19.5616,19.6108,19.5452,19.6108,16700.0
2013-09-06 13:00:00,23.95,23.95,23.89,23.91,10600.0,19.6108,19.6108,19.5616,19.578,10600.0
2013-09-06 13:30:00,23.92,23.98,23.91,23.95,15000.0,19.5862,19.6353,19.578,19.6108,15000.0
2013-09-06 14:00:00,23.95,24.0,23.95,24.0,15600.0,19.6108,19.6517,19.6108,19.6517,15600.0
2013-09-06 14:30:00,24.0,24.02,23.97,23.98,26800.0,19.6517,19.6681,19.6271,19.6353,26800.0
2013-09-06 15:00:00,23.98,23.98,23.89,23.92,44400.0,19.6353,19.6353,19.5616,19.5862,44400.0
2013-09-06 15:30:00,23.93,23.93,23.78,23.81,94000.0,19.5944,19.5944,19.4716,19.4961,94000.0
2013-09-09 09:30:00,23.87,23.97,23.73,23.97,16700.0,19.5452,19.6271,19.4306,19.6271,16700.0
2013-09-09 10:00:00,23.97,24.0,23.86,23.9,9600.0,19.6271,19.6517,19.5371,19.5698,9600.0
2013-09-09 10:30:00,23.91,24.07,23.9,24.07,12800.0,19.578,19.709,19.5698,19.709,12800.0
2013-09-09 11:00:00,24.07,24.1,24.03,24.09,17900.0,19.709,19.7336,19.6763,19.7254,17900.0
2013-09-09 11:30:00,24.07,24.21,24.06,24.18,17200.0,19.709,19.8236,19.7008,19.7991,17200.0
2013-09-09 12:00:00,24.18,24.24,24.17,24.2,13200.0,19.7991,19.8482,19.7909,19.8155,13200.0
2013-09-09 12:30:00,24.19,24.23,24.18,24.18,10000.0,19.8073,19.84,19.7991,19.7991,10000.0
2013-09-09 13:00:00,24.2,24.25,24.2,24.22,6500.0,19.8155,19.8564,19.8155,19.8318,6500.0
2013-09-09 13:30:00,24.22,24.27,24.22,24.27,11300.0,19.8318,19.8728,19.8318,19.8728,11300.0
2013-09-09 14:00:00,24.27,24.27,23.98,24.04,113200.0,19.8728,19.8728,19.6353,19.6844,113200.0
2013-09-09 14:30:00,24.07,24.07,23.99,24.05,38900.0,19.709,19.709,19.6435,19.6926,38900.0
2013-09-09 15:00:00,24.05,24.08,23.98,23.99,26300.0,19.6926,19.7172,19.6353,19.6435,26300.0
2013-09-09 15:30:00,23.99,24.03,23.98,24.01,88800.0,19.6435,19.6763,19.6353,19.6599,88800.0
2013-09-10 09:30:00,24.01,24.26,23.95,24.18,9800.0,19.6599,19.8646,19.6108,19.7991,9800.0
2013-09-10 10:00:00,24.14,24.27,24.12,24.23,10300.0,19.7663,19.8728,19.75,19.84,10300.0
2013-09-10 10:30:00,24.25,24.3,24.17,24.27,11000.0,19.8564,19.8973,19.7909,19.8728,11000.0
2013-09-10 11:00:00,24.26,24.42,24.22,24.39,15800.0,19.8646,19.9956,19.8318,19.971,15800.0
2013-09-10 11:30:00,24.39,24.42,24.24,24.26,19800.0,19.971,19.9956,19.8482,19.8646,19800.0
2013-09-10 12:00:00,24.27,24.32,24.24,24.25,38500.0,19.8728,19.9137,19.8482,19.8564,38500.0
2013-09-10 12:30:00,24.24,24.31,24.24,24.3,11800.0,19.8482,19.9055,19.8482,19.8973,11800.0
2013-09-10 13:00:00,24.3,24.32,24.2,24.22,15700.0,19.8973,19.9137,19.8155,19.8318,15700.0
2013-09-10 13:30:00,24.2,24.25,24.18,24.19,11100.0,19.8155,19.8564,19.7991,19.8073,11100.0
2013-09-10 14:00:00,24.21,24.23,24.16,24.2,31500.0,19.8236,19.84,19.7827,19.8155,31500.0
2013-09-10 14:30:00,24.19,24.23,24.16,24.2,24400.0,19.8073,19.84,19.7827,19.8155,24400.0
2013-09-10 15:00:00,24.2,24.22,24.17,24.17,34000.0,19.8155,19.8318,19.7909,19.7909,34000.0
2013-09-10 15:30:00,24.18,24.26,24.17,24.25,61600.0,19.7991,19.8646,19.7909,19.8564,61600.0
2013-09-11 09:30:00,24.34,24.73,24.25,24.58,86800.0,19.9301,20.2494,19.8564,20.1266,86800.0
2013-09-11 10:00:00,24.55,24.6,24.47,24.51,23700.0,20.102,20.143,20.0365,20.0693,23700.0
2013-09-11 10:30:00,24.49,24.57,24.37,24.44,46300.0,20.0529,20.1184,19.9547,20.012,46300.0
2013-09-11 11:00:00,24.44,24.51,24.43,24.46,23000.0,20.012,20.0693,20.0038,20.0284,23000.0
2013-09-11 11:30:00,24.46,24.61,24.46,24.52,15200.0,20.0284,20.1512,20.0284,20.0775,15200.0
2013-09-11 12:00:00,24.53,24.6,24.52,24.54,11000.0,20.0857,20.143,20.0775,20.0939,11000.0
2013-09-11 12:30:00,24.54,24.6,24.46,24.54,46700.0,20.0939,20.143,20.0284,20.0939,46700.0
2013-09-11 13:00:00,24.52,24.62,24.5,24.6,17200.0,20.0775,20.1594,20.0611,20.143,17200.0
2013-09-11 13:30:00,24.57,24.6,24.56,24.57,19300.0,20.1184,20.143,20.1102,20.1184,19300.0
2013-09-11 14:00:00,24.57,24.63,24.56,24.58,122000.0,20.1184,20.1676,20.1102,20.1266,122000.0
2013-09-11 14:30:00,24.58,24.63,24.57,24.62,79200.0,20.1266,20.1676,20.1184,20.1594,79200.0
2013-09-11 15:00:00,24.62,24.77,24.62,24.7,49700.0,20.1594,20.2822,20.1594,20.2249,49700.0
2013-09-11 15:30:00,24.7,24.71,24.68,24.7,86400.0,20.2249,20.2331,20.2085,20.2249,86400.0
2013-09-12 09:30:00,24.65,24.65,24.54,24.54,8300.0,20.1839,20.1839,20.0939,20.0939,8300.0
2013-09-12 10:00:00,24.56,24.58,24.46,24.5,14900.0,20.1102,20.1266,20.0284,20.0611,14900.0
2013-09-12 10:30:00,24.55,24.59,24.54,24.56,8800.0,20.102,20.1348,20.0939,20.1102,8800.0
2013-09-12 11:00:00,24.56,24.56,24.46,24.47,8100.0,20.1102,20.1102,20.0284,20.0365,8100.0
2013-09-12 11:30:00,24.47,24.48,24.44,24.45,10300.0,20.0365,20.0447,20.012,20.0202,10300.0
2013-09-12 12:00:00,24.45,24.46,24.34,24.34,16100.0,20.0202,20.0284,19.9301,19.9301,16100.0
2013-09-12 12:30:00,24.34,24.38,24.27,24.31,23600.0,19.9301,19.9628,19.8728,19.9055,23600.0
2013-09-12 13:00:00,24.31,24.35,24.28,24.32,17900.0,19.9055,19.9383,19.881,19.9137,17900.0
2013-09-12 13:30:00,24.34,24.36,24.29,24.35,12300.0,19.9301,19.9465,19.8892,19.9383,12300.0
2013-09-12 14:00:00,24.35,24.4,24.33,24.34,32400.0,19.9383,19.9792,19.9219,19.9301,32400.0
2013-09-12 14:30:00,24.33,24.35,24.3,24.33,16000.0,19.9219,19.9383,19.8973,19.9219,16000.0
2013-09-12 15:00:00,24.34,24.36,24.32,24.35,10200.0,19.9301,19.9465,19.9137,19.9383,10200.0
2013-09-12 15:30:00,24.36,24.36,24.31,24.33,29100.0,19.9465,19.9465,19.9055,19.9219,29100.0
2013-09-13 09:30:00,24.31,24.35,24.19,24.32,17600.0,19.9055,19.9383,19.8073,19.9137,17600.0
2013-09-13 10:00:00,24.33,24.33,24.17,24.19,4800.0,19.9219,19.9219,19.7909,19.8073,4800.0
2013-09-13 10:30:00,24.2,24.29,24.19,24.19,8600.0,19.8155,19.8892,19.8073,19.8073,8600.0
2013-09-13 11:00:00,24.18,24.33,24.18,24.31,9000.0,19.7991,19.9219,19.7991,19.9055,9000.0
2013-09-13 11:30:00,24.33,24.35,24.18,24.18,9100.0,19.9219,19.9383,19.7991,19.7991,9100.0
2013-09-13 12:00:00,24.17,24.19,24.12,24.12,7700.0,19.7909,19.8073,19.75,19.75,7700.0
2013-09-13 12:30:00,24.13,24.14,24.09,24.13,10700.0,19.7581,19.7663,19.7254,19.7581,10700.0
2013-09-13 13:00:00,24.13,24.21,24.13,24.2,5400.0,19.7581,19.8236,19.7581,19.8155,5400.0
2013-09-13 13:30:00,24.19,24.24,24.19,24.21,3400.0,19.8073,19.8482,19.8073,19.8236,3400.0
2013-09-13 14:00:00,24.23,24.3,24.22,24.25,5900.0,19.84,19.8973,19.8318,19.8564,5900.0
2013-09-13 14:30:00,24.25,24.28,24.23,24.25,3800.0,19.8564,19.881,19.84,19.8564,3800.0
2013-09-13 15:00:00,24.27,24.29,24.24,24.27,5800.0,19.8728,19.8892,19.8482,19.8728,5800.0
2013-09-13 15:30:00,24.27,24.3,24.26,24.3,31900.0,19.8728,19.8973,19.8646,19.8973,31900.0
2013-09-16 09:30:00,24.59,24.69,24.43,24.46,14700.0,20.1348,20.2167,20.0038,20.0284,14700.0
2013-09-16 10:00:00,24.47,24.67,24.42,24.54,14800.0,20.0365,20.2003,19.9956,20.0939,14800.0
2013-09-16 10:30:00,24.58,24.59,24.45,24.55,15900.0,20.1266,20.1348,20.0202,20.102,15900.0
2013-09-16 11:00:00,24.57,24.7,24.54,24.61,19100.0,20.1184,20.2249,20.0939,20.1512,19100.0
2013-09-16 11:30:00,24.62,24.73,24.59,24.71,9700.0,20.1594,20.2494,20.1348,20.2331,9700.0
2013-09-16 12:00:00,24.71,24.72,24.67,24.69,7200.0,20.2331,20.2412,20.2003,20.2167,7200.0
2013-09-16 12:30:00,24.68,24.71,24.67,24.68,8100.0,20.2085,20.2331,20.2003,20.2085,8100.0
2013-09-16 13:00:00,24.66,24.71,24.64,24.7,7800.0,20.1921,20.2331,20.1757,20.2249,7800.0
2013-09-16 13:30:00,24.7,24.7,24.53,24.61,16800.0,20.2249,20.2249,20.0857,20.1512,16800.0
2013-09-16 14:00:00,24.63,24.71,24.62,24.67,21200.0,20.1676,20.2331,20.1594,20.2003,21200.0
2013-09-16 14:30:00,24.67,24.67,24.6,24.65,13500.0,20.2003,20.2003,20.143,20.1839,13500.0
2013-09-16 15:00:00,24.65,24.71,24.65,24.68,35800.0,20.1839,20.2331,20.1839,20.2085,35800.0
2013-09-16 15:30:00,24.69,24.7,24.59,24.64,69800.0,20.2167,20.2249,20.1348,20.1757,69800.0
2013-09-17 09:30:00,24.62,24.74,24.61,24.63,14600.0,20.1594,20.2576,20.1512,20.1676,14600.0
2013-09-17 10:00:00,24.66,24.87,24.65,24.85,27600.0,20.1921,20.3641,20.1839,20.3477,27600.0
2013-09-17 10:30:00,24.86,24.87,24.83,24.86,11800.0,20.3559,20.3641,20.3313,20.3559,11800.0
2013-09-17 11:00:00,24.87,24.93,24.84,24.85,54200.0,20.3641,20.4132,20.3395,20.3477,54200.0
2013-09-17 11:30:00,24.85,24.91,24.83,24.88,56400.0,20.3477,20.3968,20.3313,20.3723,56400.0
2013-09-17 12:00:00,24.88,24.88,24.81,24.82,4100.0,20.3723,20.3723,20.3149,20.3231,4100.0
2013-09-17 12:30:00,24.8,24.82,24.74,24.77,4700.0,20.3068,20.3231,20.2576,20.2822,4700.0
2013-09-17 13:00:00,24.8,24.8,24.76,24.79,3300.0,20.3068,20.3068,20.274,20.2986,3300.0
2013-09-17 13:30:00,24.77,24.81,24.77,24.8,5400.0,20.2822,20.3149,20.2822,20.3068,5400.0
2013-09-17 14:00:00,24.79,24.82,24.78,24.78,5100.0,20.2986,20.3231,20.2904,20.2904,5100.0
2013-09-17 14:30:00,24.78,24.87,24.78,24.87,23900.0,20.2904,20.3641,20.2904,20.3641,23900.0
2013-09-17 15:00:00,24.87,24.92,24.73,24.77,38900.0,20.3641,20.405,20.2494,20.2822,38900.0
2013-09-17 15:30:00,24.77,24.78,24.72,24.74,38600.0,20.2822,20.2904,20.2412,20.2576,38600.0
2013-09-18 09:30:00,24.73,24.85,24.71,24.84,5700.0,20.2494,20.3477,20.2331,20.3395,5700.0
2013-09-18 10:00:00,24.83,24.85,24.72,24.72,6900.0,20.3313,20.3477,20.2412,20.2412,6900.0
2013-09-18 10:30:00,24.72,24.75,24.68,24.7,6100.0,20.2412,20.2658,20.2085,20.2249,6100.0
2013-09-18 11:00:00,24.69,24.8,24.63,24.8,14200.0,20.2167,20.3068,20.1676,20.3068,14200.0
2013-09-18 11:30:00,24.8,24.81,24.75,24.77,5900.0,20.3068,20.3149,20.2658,20.2822,5900.0
2013-09-18 12:00:00,24.76,24.78,24.74,24.76,6500.0,20.274,20.2904,20.2576,20.274,6500.0
2013-09-18 12:30:00,24.78,24.78,24.7,24.74,5400.0,20.2904,20.2904,20.2249,20.2576,5400.0
2013-09-18 13:00:00,24.74,24.76,24.7,24.71,9800.0,20.2576,20.274,20.2249,20.2331,9800.0
2013-09-18 13:30:00,24.71,24.76,24.7,24.75,9700.0,20.2331,20.274,20.2249,20.2658,9700.0
2013-09-18 14:00:00,24.76,24.91,24.76,24.82,29100.0,20.274,20.3968,20.274,20.3231,29100.0
2013-09-18 14:30:00,24.85,25.04,24.83,25.01,15500.0,20.3477,20.5033,20.3313,20.4787,15500.0
2013-09-18 15:00:00,25.0,25.13,24.99,25.02,46300.0,20.4705,20.577,20.4623,20.4869,46300.0
2013-09-18 15:30:00,25.0,25.06,24.99,25.03,41600.0,20.4705,20.5196,20.4623,20.4951,41600.0
2013-09-19 09:30:00,25.01,25.14,24.9,25.13,4100.0,20.4787,20.5852,20.3886,20.577,4100.0
2013-09-19 10:00:00,25.15,25.17,24.96,24.99,17600.0,20.5933,20.6097,20.4378,20.4623,17600.0
2013-09-19 10:30:00,25.0,25.02,24.93,25.0,9500.0,20.4705,20.4869,20.4132,20.4705,9500.0
2013-09-19 11:00:00,25.01,25.03,24.93,24.93,11700.0,20.4787,20.4951,20.4132,20.4132,11700.0
2013-09-19 11:30:00,24.95,24.95,24.84,24.86,10900.0,20.4296,20.4296,20.3395,20.3559,10900.0
2013-09-19 12:00:00,24.85,24.89,24.8,24.83,6900.0,20.3477,20.3804,20.3068,20.3313,6900.0
2013-09-19 12:30:00,24.86,24.87,24.84,24.87,8200.0,20.3559,20.3641,20.3395,20.3641,8200.0
2013-09-19 13:00:00,24.86,24.87,24.83,24.86,17200.0,20.3559,20.3641,20.3313,20.3559,17200.0
2013-09-19 13:30:00,24.86,24.88,24.84,24.87,9400.0,20.3559,20.3723,20.3395,20.3641,9400.0
2013-09-19 14:00:00,24.86,24.87,24.82,24.84,8600.0,20.3559,20.3641,20.3231,20.3395,8600.0
2013-09-19 14:30:00,24.81,24.84,24.75,24.84,37400.0,20.3149,20.3395,20.2658,20.3395,37400.0
2013-09-19 15:00:00,24.85,24.88,24.81,24.82,46200.0,20.3477,20.3723,20.3149,20.3231,46200.0
2013-09-19 15:30:00,24.84,24.85,24.73,24.76,34900.0,20.3395,20.3477,20.2494,20.274,34900.0
2013-09-20 09:30:00,24.77,25.31,24.77,24.93,50000.0,20.2822,20.7243,20.2822,20.4132,50000.0
2013-09-20 10:00:00,24.96,25.1,24.96,25.05,15800.0,20.4378,20.5524,20.4378,20.5115,15800.0
2013-09-20 10:30:00,25.06,25.1,24.93,24.93,14500.0,20.5196,20.5524,20.4132,20.4132,14500.0
2013-09-20 11:00:00,24.94,24.94,24.84,24.88,9000.0,20.4214,20.4214,20.3395,20.3723,9000.0
2013-09-20 11:30:00,24.9,24.92,24.84,24.86,4200.0,20.3886,20.405,20.3395,20.3559,4200.0
2013-09-20 12:00:00,24.89,24.91,24.8,24.83,6200.0,20.3804,20.3968,20.3068,20.3313,6200.0
2013-09-20 12:30:00,24.83,24.87,24.75,24.78,11700.0,20.3313,20.3641,20.2658,20.2904,11700.0
2013-09-20 13:00:00,24.76,24.8,24.66,24.73,7200.0,20.274,20.3068,20.1921,20.2494,7200.0
2013-09-20 13:30:00,24.73,24.73,24.65,24.71,11900.0,20.2494,20.2494,20.1839,20.2331,11900.0
2013-09-20 14:00:00,24.68,24.74,24.65,24.73,9200.0,20.2085,20.2576,20.1839,20.2494,9200.0
2013-09-20 14:30:00,24.74,24.76,24.65,24.68,6000.0,20.2576,20.274,20.1839,20.2085,6000.0
2013-09-20 15:00:00,24.7,24.75,24.67,24.71,18800.0,20.2249,20.2658,20.2003,20.2331,18800.0
2013-09-20 15:30:00,24.71,24.81,24.68,24.77,37800.0,20.2331,20.3149,20.2085,20.2822,37800.0
2013-09-23 09:30:00,25.11,27.48,24.18,24.18,105000.0,20.5606,22.5012,19.7991,19.7991,105000.0
2013-09-23 10:00:00,24.18,24.51,24.18,24.33,31500.0,19.7991,20.0693,19.7991,19.9219,31500.0
2013-09-23 10:30:00,24.34,24.44,24.28,24.3,24900.0,19.9301,20.012,19.881,19.8973,24900.0
2013-09-23 11:00:00,24.3,24.38,24.12,24.2,26300.0,19.8973,19.9628,19.75,19.8155,26300.0
2013-09-23 11:30:00,24.24,24.24,24.05,24.13,16700.0,19.8482,19.8482,19.6926,19.7581,16700.0
2013-09-23 12:00:00,24.14,24.31,24.14,24.25,6000.0,19.7663,19.9055,19.7663,19.8564,6000.0
2013-09-23 12:30:00,24.25,24.32,24.25,24.29,5000.0,19.8564,19.9137,19.8564,19.8892,5000.0
2013-09-23 13:00:00,24.28,24.35,24.23,24.29,9900.0,19.881,19.9383,19.84,19.8892,9900.0
2013-09-23 13:30:00,24.3,24.49,24.29,24.46,9000.0,19.8973,20.0529,19.8892,20.0284,9000.0
2013-09-23 14:00:00,24.48,24.54,24.42,24.42,8100.0,20.0447,20.0939,19.9956,19.9956,8100.0
2013-09-23 14:30:00,24.45,24.5,24.45,24.49,5600.0,20.0202,20.0611,20.0202,20.0529,5600.0
2013-09-23 15:00:00,24.5,24.5,24.36,24.4,13100.0,20.0611,20.0611,19.9465,19.9792,13100.0
2013-09-23 15:30:00,24.39,24.44,24.38,24.4,20200.0,19.971,20.012,19.9628,19.9792,20200.0
2013-09-24 09:30:00,24.4,24.82,24.33,24.41,14300.0,19.9792,20.3231,19.9219,19.9874,14300.0
2013-09-24 10:00:00,24.37,24.49,24.31,24.49,10900.0,19.9547,20.0529,19.9055,20.0529,10900.0
2013-09-24 10:30:00,24.53,24.75,24.52,24.74,12500.0,20.0857,20.2658,20.0775,20.2576,12500.0
2013-09-24 11:00:00,24.75,24.86,24.75,24.76,12800.0,20.2658,20.3559,20.2658,20.274,12800.0
2013-09-24 11:30:00,24.77,24.8,24.74,24.77,9000.0,20.2822,20.3068,20.2576,20.2822,9000.0
2013-09-24 12:00:00,24.77,24.77,24.69,24.71,5400.0,20.2822,20.2822,20.2167,20.2331,5400.0
2013-09-24 12:30:00,24.71,24.77,24.64,24.68,7000.0,20.2331,20.2822,20.1757,20.2085,7000.0
2013-09-24 13:00:00,24.69,24.7,24.59,24.65,4700.0,20.2167,20.2249,20.1348,20.1839,4700.0
2013-09-24 13:30:00,24.67,24.7,24.61,24.67,9600.0,20.2003,20.2249,20.1512,20.2003,9600.0
2013-09-24 14:00:00,24.65,24.7,24.6,24.6,5400.0,20.1839,20.2249,20.143,20.143,5400.0
2013-09-24 14:30:00,24.55,24.63,24.54,24.57,6100.0,20.102,20.1676,20.0939,20.1184,6100.0
2013-09-24 15:00:00,24.56,24.64,24.48,24.56,23600.0,20.1102,20.1757,20.0447,20.1102,23600.0
2013-09-24 15:30:00,24.57,24.58,24.46,24.53,29600.0,20.1184,20.1266,20.0284,20.0857,29600.0
2013-09-25 09:30:00,24.52,24.7,24.45,24.69,22800.0,20.0775,20.2249,20.0202,20.2167,22800.0
2013-09-25 10:00:00,24.7,25.03,24.64,25.02,21900.0,20.2249,20.4951,20.1757,20.4869,21900.0
2013-09-25 10:30:00,25.01,25.06,24.93,24.94,29100.0,20.4787,20.5196,20.4132,20.4214,29100.0
2013-09-25 11:00:00,24.95,25.07,24.92,25.07,24100.0,20.4296,20.5278,20.405,20.5278,24100.0
2013-09-25 11:30:00,25.07,25.1,24.97,25.09,10600.0,20.5278,20.5524,20.446,20.5442,10600.0
2013-09-25 12:00:00,25.09,25.09,24.94,24.96,15000.0,20.5442,20.5442,20.4214,20.4378,15000.0
2013-09-25 12:30:00,24.96,25.04,24.96,25.01,7300.0,20.4378,20.5033,20.4378,20.4787,7300.0
2013-09-25 13:00:00,25.01,25.04,24.93,24.95,11400.0,20.4787,20.5033,20.4132,20.4296,11400.0
2013-09-25 13:30:00,24.94,24.96,24.85,24.96,12600.0,20.4214,20.4378,20.3477,20.4378,12600.0
2013-09-25 14:00:00,24.96,24.97,24.89,24.94,13400.0,20.4378,20.446,20.3804,20.4214,13400.0
2013-09-25 14:30:00,24.95,24.98,24.92,24.96,15300.0,20.4296,20.4541,20.405,20.4378,15300.0
2013-09-25 15:00:00,24.96,24.97,24.82,24.9,24800.0,20.4378,20.446,20.3231,20.3886,24800.0
2013-09-25 15:30:00,24.89,24.91,24.74,24.76,74500.0,20.3804,20.3968,20.2576,20.274,74500.0
2013-09-26 09:30:00,24.74,24.9,24.74,24.89,10500.0,20.2576,20.3886,20.2576,20.3804,10500.0
2013-09-26 10:00:00,24.89,24.9,24.76,24.79,8700.0,20.3804,20.3886,20.274,20.2986,8700.0
2013-09-26 10:30:00,24.79,24.89,24.77,24.83,12200.0,20.2986,20.3804,20.2822,20.3313,12200.0
2013-09-26 11:00:00,24.8,24.82,24.74,24.77,9000.0,20.3068,20.3231,20.2576,20.2822,9000.0
2013-09-26 11:30:00,24.79,24.83,24.74,24.75,4500.0,20.2986,20.3313,20.2576,20.2658,4500.0
2013-09-26 12:00:00,24.81,24.85,24.79,24.82,4800.0,20.3149,20.3477,20.2986,20.3231,4800.0
2013-09-26 12:30:00,24.82,24.87,24.8,24.82,3500.0,20.3231,20.3641,20.3068,20.3231,3500.0
2013-09-26 13:00:00,24.83,24.87,24.81,24.85,4100.0,20.3313,20.3641,20.3149,20.3477,4100.0
2013-09-26 13:30:00,24.87,24.87,24.61,24.73,20900.0,20.3641,20.3641,20.1512,20.2494,20900.0
2013-09-26 14:00:00,24.71,24.73,24.64,24.69,17200.0,20.2331,20.2494,20.1757,20.2167,17200.0
2013-09-26 14:30:00,24.7,24.73,24.67,24.72,5000.0,20.2249,20.2494,20.2003,20.2412,5000.0
2013-09-26 15:00:00,24.71,24.74,24.67,24.7,8900.0,20.2331,20.2576,20.2003,20.2249,8900.0
2013-09-26 15:30:00,24.72,24.82,24.71,24.81,21600.0,20.2412,20.3231,20.2331,20.3149,21600.0
2013-09-27 09:30:00,24.7,24.9,24.61,24.63,4300.0,20.2249,20.3886,20.1512,20.1676,4300.0
2013-09-27 10:00:00,24.64,24.78,24.64,24.78,11000.0,20.1757,20.2904,20.1757,20.2904,11000.0
2013-09-27 10:30:00,24.75,24.86,24.74,24.76,12100.0,20.2658,20.3559,20.2576,20.274,12100.0
2013-09-27 11:00:00,24.77,24.83,24.75,24.79,18100.0,20.2822,20.3313,20.2658,20.2986,18100.0
2013-09-27 11:30:00,24.8,24.96,24.8,24.95,18800.0,20.3068,20.4378,20.3068,20.4296,18800.0
2013-09-27 12:00:00,24.95,25.01,24.94,24.99,17000.0,20.4296,20.4787,20.4214,20.4623,17000.0
2013-09-27 12:30:00,24.99,25.03,24.97,24.99,23400.0,20.4623,20.4951,20.446,20.4623,23400.0
2013-09-27 13:00:00,25.0,25.01,24.95,25.01,10600.0,20.4705,20.4787,20.4296,20.4787,10600.0
2013-09-27 13:30:00,25.0,25.02,24.93,24.94,15100.0,20.4705,20.4869,20.4132,20.4214,15100.0
2013-09-27 14:00:00,24.91,24.93,24.9,24.9,8800.0,20.3968,20.4132,20.3886,20.3886,8800.0
2013-09-27 14:30:00,24.92,24.92,24.9,24.91,11300.0,20.405,20.405,20.3886,20.3968,11300.0
2013-09-27 15:00:00,24.91,25.07,24.89,25.06,42600.0,20.3968,20.5278,20.3804,20.5196,42600.0
2013-09-27 15:30:00,25.03,25.15,24.98,25.1,106300.0,20.4951,20.5933,20.4541,20.5524,106300.0
2013-09-30 09:30:00,24.77,24.82,24.63,24.65,14900.0,20.2822,20.3231,20.1676,20.1839,14900.0
2013-09-30 10:00:00,24.65,24.69,24.46,24.46,18500.0,20.1839,20.2167,20.0284,20.0284,18500.0
2013-09-30 10:30:00,24.47,24.68,24.47,24.64,15800.0,20.0365,20.2085,20.0365,20.1757,15800.0
2013-09-30 11:00:00,24.65,24.74,24.58,24.74,68500.0,20.1839,20.2576,20.1266,20.2576,68500.0
2013-09-30 11:30:00,24.7,24.9,24.7,24.87,16800.0,20.2249,20.3886,20.2249,20.3641,16800.0
2013-09-30 12:00:00,24.9,24.95,24.85,24.85,20500.0,20.3886,20.4296,20.3477,20.3477,20500.0
2013-09-30 12:30:00,24.86,24.95,24.85,24.95,11400.0,20.3559,20.4296,20.3477,20.4296,11400.0
2013-09-30 13:00:00,24.97,25.12,24.95,25.02,18900.0,20.446,20.5688,20.4296,20.4869,18900.0
2013-09-30 13:30:00,25.02,25.13,24.95,25.01,31900.0,20.4869,20.577,20.4296,20.4787,31900.0
2013-09-30 14:00:00,24.98,25.1,24.98,25.03,55600.0,20.4541,20.5524,20.4541,20.4951,55600.0
2013-09-30 14:30:00,25.01,25.24,25.01,25.13,23900.0,20.4787,20.667,20.4787,20.577,23900.0
2013-09-30 15:00:00,25.12,25.2,25.06,25.12,34700.0,20.5688,20.6343,20.5196,20.5688,34700.0
2013-09-30 15:30:00,25.11,25.25,25.03,25.06,130200.0,20.5606,20.6752,20.4951,20.5196,130200.0
2013-10-01 09:30:00,24.99,25.28,24.9,24.9,15500.0,20.4623,20.6998,20.3886,20.3886,15500.0
2013-10-01 10:00:00,24.92,25.13,24.78,25.08,16900.0,20.405,20.577,20.2904,20.536,16900.0
2013-10-01 10:30:00,25.07,25.11,25.01,25.04,11300.0,20.5278,20.5606,20.4787,20.5033,11300.0
2013-10-01 11:00:00,25.03,25.08,24.96,25.04,17000.0,20.4951,20.536,20.4378,20.5033,17000.0
2013-10-01 11:30:00,24.99,25.11,24.99,25.05,9500.0,20.4623,20.5606,20.4623,20.5115,9500.0
2013-10-01 12:00:00,25.07,25.11,25.0,25.07,7400.0,20.5278,20.5606,20.4705,20.5278,7400.0
2013-10-01 12:30:00,25.04,25.05,24.86,24.91,9800.0,20.5033,20.5115,20.3559,20.3968,9800.0
2013-10-01 13:00:00,24.9,24.98,24.87,24.91,11900.0,20.3886,20.4541,20.3641,20.3968,11900.0
2013-10-01 13:30:00,24.89,24.99,24.89,24.99,14000.0,20.3804,20.4623,20.3804,20.4623,14000.0
2013-10-01 14:00:00,24.96,24.99,24.85,24.87,20600.0,20.4378,20.4623,20.3477,20.3641,20600.0
2013-10-01 14:30:00,24.86,25.0,24.78,25.0,27200.0,20.3559,20.4705,20.2904,20.4705,27200.0
2013-10-01 15:00:00,24.98,25.0,24.96,24.99,20700.0,20.4541,20.4705,20.4378,20.4623,20700.0
2013-10-01 15:30:00,24.99,25.04,24.94,24.99,58100.0,20.4623,20.5033,20.4214,20.4623,58100.0
2013-10-02 09:30:00,24.73,24.73,24.53,24.55,16200.0,20.2494,20.2494,20.0857,20.102,16200.0
2013-10-02 10:00:00,24.53,24.66,24.33,24.65,24600.0,20.0857,20.1921,19.9219,20.1839,24600.0
2013-10-02 10:30:00,24.65,24.77,24.64,24.73,11100.0,20.1839,20.2822,20.1757,20.2494,11100.0
2013-10-02 11:00:00,24.73,24.79,24.7,24.73,13200.0,20.2494,20.2986,20.2249,20.2494,13200.0
2013-10-02 11:30:00,24.73,24.73,24.61,24.64,12100.0,20.2494,20.2494,20.1512,20.1757,12100.0
2013-10-02 12:00:00,24.62,24.72,24.62,24.64,8500.0,20.1594,20.2412,20.1594,20.1757,8500.0
2013-10-02 12:30:00,24.62,24.85,24.62,24.84,20300.0,20.1594,20.3477,20.1594,20.3395,20300.0
2013-10-02 13:00:00,24.82,24.97,24.81,24.95,10900.0,20.3231,20.446,20.3149,20.4296,10900.0
2013-10-02 13:30:00,24.96,25.18,24.87,24.98,43000.0,20.4378,20.6179,20.3641,20.4541,43000.0
2013-10-02 14:00:00,24.97,24.99,24.81,24.99,11500.0,20.446,20.4623,20.3149,20.4623,11500.0
2013-10-02 14:30:00,24.98,25.0,24.9,24.97,19300.0,20.4541,20.4705,20.3886,20.446,19300.0
2013-10-02 15:00:00,24.97,24.98,24.86,24.9,19200.0,20.446,20.4541,20.3559,20.3886,19200.0
2013-10-02 15:30:00,24.91,25.0,24.89,24.99,51700.0,20.3968,20.4705,20.3804,20.4623,51700.0
2013-10-03 09:30:00,24.9,25.08,24.89,24.94,10400.0,20.3886,20.536,20.3804,20.4214,10400.0
2013-10-03 10:00:00,24.93,24.94,24.6,24.62,8200.0,20.4132,20.4214,20.143,20.1594,8200.0
2013-10-03 10:30:00,24.62,24.7,24.54,24.54,10000.0,20.1594,20.2249,20.0939,20.0939,10000.0
2013-10-03 11:00:00,24.54,24.68,24.52,24.63,9500.0,20.0939,20.2085,20.0775,20.1676,9500.0
2013-10-03 11:30:00,24.61,24.65,24.55,24.58,4200.0,20.1512,20.1839,20.102,20.1266,4200.0
2013-10-03 12:00:00,24.58,24.58,24.49,24.49,3600.0,20.1266,20.1266,20.0529,20.0529,3600.0
2013-10-03 12:30:00,24.49,24.73,24.49,24.67,12200.0,20.0529,20.2494,20.0529,20.2003,12200.0
2013-10-03 13:00:00,24.63,24.7,24.63,24.7,7800.0,20.1676,20.2249,20.1676,20.2249,7800.0
2013-10-03 13:30:00,24.7,24.87,24.7,24.77,26900.0,20.2249,20.3641,20.2249,20.2822,26900.0
2013-10-03 14:00:00,24.8,24.83,24.7,24.74,8700.0,20.3068,20.3313,20.2249,20.2576,8700.0
2013-10-03 14:30:00,24.77,24.88,24.69,24.74,14500.0,20.2822,20.3723,20.2167,20.2576,14500.0
2013-10-03 15:00:00,24.74,24.74,24.62,24.65,19400.0,20.2576,20.2576,20.1594,20.1839,19400.0
2013-10-03 15:30:00,24.64,24.71,24.57,24.66,64300.0,20.1757,20.2331,20.1184,20.1921,64300.0
2013-10-04 09:30:00,24.7,24.8,24.56,24.8,6100.0,20.2249,20.3068,20.1102,20.3068,6100.0
2013-10-04 10:00:00,24.81,24.83,24.69,24.83,5200.0,20.3149,20.3313,20.2167,20.3313,5200.0
2013-10-04 10:30:00,24.83,24.87,24.68,24.72,9400.0,20.3313,20.3641,20.2085,20.2412,9400.0
2013-10-04 11:00:00,24.76,24.78,24.72,24.73,6200.0,20.274,20.2904,20.2412,20.2494,6200.0
2013-10-04 11:30:00,24.72,24.76,24.69,24.73,11100.0,20.2412,20.274,20.2167,20.2494,11100.0
2013-10-04 12:00:00,24.74,24.78,24.73,24.76,10400.0,20.2576,20.2904,20.2494,20.274,10400.0
2013-10-04 12:30:00,24.78,24.9,24.78,24.9,3800.0,20.2904,20.3886,20.2904,20.3886,3800.0
2013-10-04 13:00:00,24.9,24.92,24.86,24.89,7100.0,20.3886,20.405,20.3559,20.3804,7100.0
2013-10-04 13:30:00,24.9,24.91,24.79,24.79,10800.0,20.3886,20.3968,20.2986,20.2986,10800.0
2013-10-04 14:00:00,24.79,24.9,24.79,24.88,4400.0,20.2986,20.3886,20.2986,20.3723,4400.0
2013-10-04 14:30:00,24.89,24.91,24.82,24.9,21800.0,20.3804,20.3968,20.3231,20.3886,21800.0
2013-10-04 15:00:00,24.9,24.9,24.82,24.82,13600.0,20.3886,20.3886,20.3231,20.3231,13600.0
2013-10-04 15:30:00,24.83,24.87,24.8,24.85,31300.0,20.3313,20.3641,20.3068,20.3477,31300.0
2013-10-07 09:30:00,24.61,24.98,24.54,24.6,9800.0,20.1512,20.4541,20.0939,20.143,9800.0
2013-10-07 10:00:00,24.56,24.67,24.54,24.67,8000.0,20.1102,20.2003,20.0939,20.2003,8000.0
2013-10-07 10:30:00,24.69,24.77,24.61,24.69,11000.0,20.2167,20.2822,20.1512,20.2167,11000.0
2013-10-07 11:00:00,24.68,24.77,24.61,24.77,10200.0,20.2085,20.2822,20.1512,20.2822,10200.0
2013-10-07 11:30:00,24.77,24.88,24.76,24.81,6600.0,20.2822,20.3723,20.274,20.3149,6600.0
2013-10-07 12:00:00,24.78,24.82,24.7,24.7,6200.0,20.2904,20.3231,20.2249,20.2249,6200.0
2013-10-07 12:30:00,24.67,24.76,24.67,24.7,11600.0,20.2003,20.274,20.2003,20.2249,11600.0
2013-10-07 13:00:00,24.71,24.8,24.68,24.73,8800.0,20.2331,20.3068,20.2085,20.2494,8800.0
2013-10-07 13:30:00,24.73,24.78,24.7,24.75,3300.0,20.2494,20.2904,20.2249,20.2658,3300.0
2013-10-07 14:00:00,24.77,24.85,24.72,24.8,10800.0,20.2822,20.3477,20.2412,20.3068,10800.0
2013-10-07 14:30:00,24.81,24.9,24.77,24.87,17300.0,20.3149,20.3886,20.2822,20.3641,17300.0
2013-10-07 15:00:00,24.86,24.88,24.75,24.8,28500.0,20.3559,20.3723,20.2658,20.3068,28500.0
2013-10-07 15:30:00,24.8,24.85,24.76,24.84,64800.0,20.3068,20.3477,20.274,20.3395,64800.0
2013-10-08 09:30:00,24.85,25.19,24.68,24.98,13600.0,20.3477,20.6261,20.2085,20.4541,13600.0
2013-10-08 10:00:00,24.93,24.93,24.79,24.9,10100.0,20.4132,20.4132,20.2986,20.3886,10100.0
2013-10-08 10:30:00,24.86,25.01,24.72,24.81,19500.0,20.3559,20.4787,20.2412,20.3149,19500.0
2013-10-08 11:00:00,24.85,24.9,24.61,24.86,26700.0,20.3477,20.3886,20.1512,20.3559,26700.0
2013-10-08 11:30:00,24.85,24.85,24.55,24.57,7800.0,20.3477,20.3477,20.102,20.1184,7800.0
2013-10-08 12:00:00,24.55,24.58,24.39,24.47,14700.0,20.102,20.1266,19.971,20.0365,14700.0
2013-10-08 12:30:00,24.44,24.48,24.4,24.43,7100.0,20.012,20.0447,19.9792,20.0038,7100.0
2013-10-08 13:00:00,24.42,24.56,24.39,24.53,35300.0,19.9956,20.1102,19.971,20.0857,35300.0
2013-10-08 13:30:00,24.55,24.62,24.47,24.57,19400.0,20.102,20.1594,20.0365,20.1184,19400.0
2013-10-08 14:00:00,24.55,24.67,24.55,24.63,34100.0,20.102,20.2003,20.102,20.1676,34100.0
2013-10-08 14:30:00,24.63,24.79,24.59,24.77,32700.0,20.1676,20.2986,20.1348,20.2822,32700.0
2013-10-08 15:00:00,24.76,24.79,24.62,24.74,46100.0,20.274,20.2986,20.1594,20.2576,46100.0
2013-10-08 15:30:00,24.74,24.86,24.7,24.75,78700.0,20.2576,20.3559,20.2249,20.2658,78700.0
2013-10-09 09:30:00,24.7,24.7,24.29,24.7,36600.0,20.2249,20.2249,19.8892,20.2249,36600.0
2013-10-09 10:00:00,24.7,24.82,24.61,24.74,22400.0,20.2249,20.3231,20.1512,20.2576,22400.0
2013-10-09 10:30:00,24.77,24.79,24.55,24.58,17300.0,20.2822,20.2986,20.102,20.1266,17300.0
2013-10-09 11:00:00,24.58,24.58,24.4,24.51,13400.0,20.1266,20.1266,19.9792,20.0693,13400.0
2013-10-09 11:30:00,24.5,24.51,24.34,24.43,8800.0,20.0611,20.0693,19.9301,20.0038,8800.0
2013-10-09 12:00:00,24.41,24.41,24.32,24.34,8700.0,19.9874,19.9874,19.9137,19.9301,8700.0
2013-10-09 12:30:00,24.35,24.61,24.35,24.56,15100.0,19.9383,20.1512,19.9383,20.1102,15100.0
2013-10-09 13:00:00,24.55,24.75,24.53,24.75,24500.0,20.102,20.2658,20.0857,20.2658,24500.0
2013-10-09 13:30:00,24.75,24.78,24.74,24.75,17000.0,20.2658,20.2904,20.2576,20.2658,17000.0
2013-10-09 14:00:00,24.75,24.77,24.6,24.63,14500.0,20.2658,20.2822,20.143,20.1676,14500.0
2013-10-09 14:30:00,24.63,24.7,24.55,24.6,21400.0,20.1676,20.2249,20.102,20.143,21400.0
2013-10-09 15:00:00,24.59,24.6,24.52,24.55,22500.0,20.1348,20.143,20.0775,20.102,22500.0
2013-10-09 15:30:00,24.55,24.57,24.37,24.45,57900.0,20.102,20.1184,19.9547,20.0202,57900.0
2013-10-10 09:30:00,24.7,25.13,24.61,25.1,44200.0,20.2249,20.577,20.1512,20.5524,44200.0
2013-10-10 10:00:00,25.1,25.14,24.93,24.95,26100.0,20.5524,20.5852,20.4132,20.4296,26100.0
2013-10-10 10:30:00,24.94,25.09,24.87,24.98,21100.0,20.4214,20.5442,20.3641,20.4541,21100.0
2013-10-10 11:00:00,24.96,24.98,24.89,24.96,10900.0,20.4378,20.4541,20.3804,20.4378,10900.0
2013-10-10 11:30:00,24.97,25.01,24.93,25.0,10600.0,20.446,20.4787,20.4132,20.4705,10600.0
2013-10-10 12:00:00,25.0,25.0,24.84,24.92,23500.0,20.4705,20.4705,20.3395,20.405,23500.0
2013-10-10 12:30:00,24.93,24.93,24.84,24.85,10100.0,20.4132,20.4132,20.3395,20.3477,10100.0
2013-10-10 13:00:00,24.86,24.93,24.8,24.9,8800.0,20.3559,20.4132,20.3068,20.3886,8800.0
2013-10-10 13:30:00,24.9,24.93,24.82,24.88,7600.0,20.3886,20.4132,20.3231,20.3723,7600.0
2013-10-10 14:00:00,24.88,24.92,24.81,24.9,11000.0,20.3723,20.405,20.3149,20.3886,11000.0
2013-10-10 14:30:00,24.88,24.9,24.83,24.9,13100.0,20.3723,20.3886,20.3313,20.3886,13100.0
2013-10-10 15:00:00,24.9,24.92,24.84,24.85,28900.0,20.3886,20.405,20.3395,20.3477,28900.0
2013-10-10 15:30:00,24.84,24.85,24.71,24.75,67600.0,20.3395,20.3477,20.2331,20.2658,67600.0
2013-10-11 09:30:00,24.71,25.07,24.71,25.07,12000.0,20.2331,20.5278,20.2331,20.5278,12000.0
2013-10-11 10:00:00,25.07,25.14,24.94,25.0,62900.0,20.5278,20.5852,20.4214,20.4705,62900.0
2013-10-11 10:30:00,25.0,25.05,24.82,25.0,16400.0,20.4705,20.5115,20.3231,20.4705,16400.0
2013-10-11 11:00:00,25.04,25.08,24.96,25.01,9400.0,20.5033,20.536,20.4378,20.4787,9400.0
2013-10-11 11:30:00,25.02,25.05,24.96,24.98,12100.0,20.4869,20.5115,20.4378,20.4541,12100.0
2013-10-11 12:00:00,24.98,25.03,24.96,25.01,12800.0,20.4541,20.4951,20.4378,20.4787,12800.0
2013-10-11 12:30:00,25.0,25.0,24.93,24.93,8400.0,20.4705,20.4705,20.4132,20.4132,8400.0
2013-10-11 13:00:00,24.93,24.96,24.84,24.92,14900.0,20.4132,20.4378,20.3395,20.405,14900.0
2013-10-11 13:30:00,24.92,24.94,24.89,24.92,8900.0,20.405,20.4214,20.3804,20.405,8900.0
2013-10-11 14:00:00,24.94,24.96,24.92,24.93,11800.0,20.4214,20.4378,20.405,20.4132,11800.0
2013-10-11 14:30:00,24.93,24.94,24.9,24.9,11800.0,20.4132,20.4214,20.3886,20.3886,11800.0
2013-10-11 15:00:00,24.9,24.92,24.89,24.92,17600.0,20.3886,20.405,20.3804,20.405,17600.0
2013-10-11 15:30:00,24.92,25.04,24.92,25.02,47900.0,20.405,20.5033,20.405,20.4869,47900.0
2013-10-14 09:30:00,24.91,25.04,24.75,24.84,4800.0,20.3968,20.5033,20.2658,20.3395,4800.0
2013-10-14 10:00:00,24.8,24.95,24.78,24.95,14100.0,20.3068,20.4296,20.2904,20.4296,14100.0
2013-10-14 10:30:00,24.96,24.96,24.79,24.92,10000.0,20.4378,20.4378,20.2986,20.405,10000.0
2013-10-14 11:00:00,24.91,24.91,24.79,24.85,6000.0,20.3968,20.3968,20.2986,20.3477,6000.0
2013-10-14 11:30:00,24.86,25.09,24.86,25.09,2500.0,20.3559,20.5442,20.3559,20.5442,2500.0
2013-10-14 12:00:00,25.05,25.15,24.97,25.0,6600.0,20.5115,20.5933,20.446,20.4705,6600.0
2013-10-14 12:30:00,25.0,25.11,25.0,25.11,900.0,20.4705,20.5606,20.4705,20.5606,900.0
2013-10-14 13:00:00,25.11,25.17,25.1,25.1,1300.0,20.5606,20.6097,20.5524,20.5524,1300.0
2013-10-14 13:30:00,25.09,25.14,25.09,25.1,3000.0,20.5442,20.5852,20.5442,20.5524,3000.0
2013-10-14 14:00:00,25.1,25.19,25.03,25.1,11900.0,20.5524,20.6261,20.4951,20.5524,11900.0
2013-10-14 14:30:00,25.1,25.16,25.01,25.04,8200.0,20.5524,20.6015,20.4787,20.5033,8200.0
2013-10-14 15:00:00,25.03,25.12,25.02,25.06,21200.0,20.4951,20.5688,20.4869,20.5196,21200.0
2013-10-14 15:30:00,25.07,25.11,24.94,24.94,63300.0,20.5278,20.5606,20.4214,20.4214,63300.0
2013-10-15 09:30:00,24.94,24.96,24.75,24.8,10100.0,20.4214,20.4378,20.2658,20.3068,10100.0
2013-10-15 10:00:00,24.82,24.87,24.79,24.8,13700.0,20.3231,20.3641,20.2986,20.3068,13700.0
2013-10-15 10:30:00,24.8,24.82,24.62,24.63,22800.0,20.3068,20.3231,20.1594,20.1676,22800.0
2013-10-15 11:00:00,24.64,24.77,24.62,24.77,14900.0,20.1757,20.2822,20.1594,20.2822,14900.0
2013-10-15 11:30:00,24.77,24.88,24.76,24.88,14300.0,20.2822,20.3723,20.274,20.3723,14300.0
2013-10-15 12:00:00,24.88,24.95,24.84,24.92,9000.0,20.3723,20.4296,20.3395,20.405,9000.0
2013-10-15 12:30:00,24.92,25.02,24.92,24.99,8400.0,20.405,20.4869,20.405,20.4623,8400.0
2013-10-15 13:00:00,25.0,25.05,24.98,25.0,13200.0,20.4705,20.5115,20.4541,20.4705,13200.0
2013-10-15 13:30:00,25.03,25.08,24.98,25.07,12400.0,20.4951,20.536,20.4541,20.5278,12400.0
2013-10-15 14:00:00,25.06,25.1,24.94,24.94,8400.0,20.5196,20.5524,20.4214,20.4214,8400.0
2013-10-15 14:30:00,24.93,24.94,24.7,24.86,44800.0,20.4132,20.4214,20.2249,20.3559,44800.0
2013-10-15 15:00:00,24.92,25.01,24.85,24.92,15200.0,20.405,20.4787,20.3477,20.405,15200.0
2013-10-15 15:30:00,24.95,24.98,24.83,24.85,36700.0,20.4296,20.4541,20.3313,20.3477,36700.0
2013-10-16 09:30:00,24.98,25.09,24.89,25.08,4400.0,20.4541,20.5442,20.3804,20.536,4400.0
2013-10-16 10:00:00,25.06,25.15,25.03,25.14,20100.0,20.5196,20.5933,20.4951,20.5852,20100.0
2013-10-16 10:30:00,25.17,25.2,25.01,25.18,41300.0,20.6097,20.6343,20.4787,20.6179,41300.0
2013-10-16 11:00:00,25.21,25.23,25.07,25.19,5300.0,20.6425,20.6588,20.5278,20.6261,5300.0
2013-10-16 11:30:00,25.17,25.17,24.99,25.0,4100.0,20.6097,20.6097,20.4623,20.4705,4100.0
2013-10-16 12:00:00,25.01,25.01,24.88,24.94,19300.0,20.4787,20.4787,20.3723,20.4214,19300.0
2013-10-16 12:30:00,24.94,25.06,24.88,24.93,7600.0,20.4214,20.5196,20.3723,20.4132,7600.0
2013-10-16 13:00:00,24.96,25.0,24.95,25.0,2200.0,20.4378,20.4705,20.4296,20.4705,2200.0
2013-10-16 13:30:00,24.98,24.99,24.9,24.9,4800.0,20.4541,20.4623,20.3886,20.3886,4800.0
2013-10-16 14:00:00,24.9,24.94,24.8,24.8,19600.0,20.3886,20.4214,20.3068,20.3068,19600.0
2013-10-16 14:30:00,24.8,24.83,24.77,24.82,14700.0,20.3068,20.3313,20.2822,20.3231,14700.0
2013-10-16 15:00:00,24.81,24.93,24.81,24.85,17800.0,20.3149,20.4132,20.3149,20.3477,17800.0
2013-10-16 15:30:00,24.85,24.91,24.81,24.89,13000.0,20.3477,20.3968,20.3149,20.3804,13000.0
2013-10-17 09:30:00,24.81,24.89,24.81,24.87,500.0,20.3149,20.3804,20.3149,20.3641,500.0
2013-10-17 10:00:00,24.81,24.82,24.79,24.81,2200.0,20.3149,20.3231,20.2986,20.3149,2200.0
2013-10-17 10:30:00,24.89,25.04,24.89,25.02,3300.0,20.3804,20.5033,20.3804,20.4869,3300.0
2013-10-17 11:00:00,25.03,25.13,25.03,25.1,3700.0,20.4951,20.577,20.4951,20.5524,3700.0
2013-10-17 11:30:00,25.17,25.29,25.05,25.28,12700.0,20.6097,20.708,20.5115,20.6998,12700.0
2013-10-17 12:00:00,25.3,25.3,25.14,25.19,13300.0,20.7162,20.7162,20.5852,20.6261,13300.0
2013-10-17 12:30:00,25.21,25.27,25.04,25.16,17300.0,20.6425,20.6916,20.5033,20.6015,17300.0
2013-10-17 13:00:00,25.19,25.19,25.12,25.13,6100.0,20.6261,20.6261,20.5688,20.577,6100.0
2013-10-17 13:30:00,25.13,25.21,25.13,25.14,4100.0,20.577,20.6425,20.577,20.5852,4100.0
2013-10-17 14:00:00,25.15,25.2,25.12,25.16,6400.0,20.5933,20.6343,20.5688,20.6015,6400.0
2013-10-17 14:30:00,25.15,25.15,25.1,25.15,3300.0,20.5933,20.5933,20.5524,20.5933,3300.0
2013-10-17 15:00:00,25.15,25.15,25.06,25.1,6100.0,20.5933,20.5933,20.5196,20.5524,6100.0
2013-10-17 15:30:00,25.1,25.22,25.07,25.2,44500.0,20.5524,20.6507,20.5278,20.6343,44500.0
2013-10-18 09:30:00,25.14,25.14,24.97,25.0,7500.0,20.5852,20.5852,20.446,20.4705,7500.0
2013-10-18 10:00:00,24.97,25.01,24.93,24.94,3000.0,20.446,20.4787,20.4132,20.4214,3000.0
2013-10-18 10:30:00,24.92,24.92,24.81,24.81,6900.0,20.405,20.405,20.3149,20.3149,6900.0
2013-10-18 11:00:00,24.83,25.06,24.8,25.0,8600.0,20.3313,20.5196,20.3068,20.4705,8600.0
2013-10-18 11:30:00,25.0,25.16,25.0,25.09,8000.0,20.4705,20.6015,20.4705,20.5442,8000.0
2013-10-18 12:00:00,25.09,25.25,25.04,25.21,22900.0,20.5442,20.6752,20.5033,20.6425,22900.0
2013-10-18 12:30:00,25.25,25.25,25.22,25.24,6900.0,20.6752,20.6752,20.6507,20.667,6900.0
2013-10-18 13:00:00,25.25,25.25,25.18,25.22,12300.0,20.6752,20.6752,20.6179,20.6507,12300.0
2013-10-18 13:30:00,25.25,25.37,25.23,25.37,22100.0,20.6752,20.7735,20.6588,20.7735,22100.0
2013-10-18 14:00:00,25.34,25.42,25.34,25.39,7200.0,20.7489,20.8144,20.7489,20.7899,7200.0
2013-10-18 14:30:00,25.39,25.44,25.32,25.36,8600.0,20.7899,20.8308,20.7325,20.7653,8600.0
2013-10-18 15:00:00,25.4,25.4,25.19,25.23,15900.0,20.798,20.798,20.6261,20.6588,15900.0
2013-10-18 15:30:00,25.25,25.29,25.2,25.26,30500.0,20.6752,20.708,20.6343,20.6834,30500.0
2013-10-21 09:30:00,25.31,25.5,25.31,25.5,5800.0,20.7243,20.8799,20.7243,20.8799,5800.0
2013-10-21 10:00:00,25.51,25.56,25.46,25.48,3400.0,20.8881,20.9291,20.8472,20.8635,3400.0
2013-10-21 10:30:00,25.48,25.52,25.36,25.37,3300.0,20.8635,20.8963,20.7653,20.7735,3300.0
2013-10-21 11:00:00,25.36,25.42,25.36,25.4,3600.0,20.7653,20.8144,20.7653,20.798,3600.0
2013-10-21 11:30:00,25.4,25.42,25.37,25.39,42400.0,20.798,20.8144,20.7735,20.7899,42400.0
2013-10-21 12:00:00,25.39,25.48,25.39,25.45,11300.0,20.7899,20.8635,20.7899,20.839,11300.0
2013-10-21 12:30:00,25.43,25.44,25.36,25.39,6600.0,20.8226,20.8308,20.7653,20.7899,6600.0
2013-10-21 13:00:00,25.38,25.39,25.35,25.37,3000.0,20.7817,20.7899,20.7571,20.7735,3000.0
2013-10-21 13:30:00,25.39,25.39,25.35,25.39,5000.0,20.7899,20.7899,20.7571,20.7899,5000.0
2013-10-21 14:00:00,25.38,25.4,25.37,25.37,5500.0,20.7817,20.798,20.7735,20.7735,5500.0
2013-10-21 14:30:00,25.38,25.42,25.36,25.4,7400.0,20.7817,20.8144,20.7653,20.798,7400.0
2013-10-21 15:00:00,25.39,25.49,25.39,25.4,13800.0,20.7899,20.8717,20.7899,20.798,13800.0
2013-10-21 15:30:00,25.4,25.54,25.34,25.5,69000.0,20.798,20.9127,20.7489,20.8799,69000.0
2013-10-22 09:30:00,25.52,25.84,25.5,25.78,10500.0,20.8963,21.1583,20.8799,21.1092,10500.0
2013-10-22 10:00:00,25.84,25.85,25.7,25.76,15700.0,21.1583,21.1665,21.0437,21.0928,15700.0
2013-10-22 10:30:00,25.74,25.79,25.61,25.65,85200.0,21.0764,21.1174,20.97,21.0027,85200.0
2013-10-22 11:00:00,25.63,25.7,25.55,25.64,13900.0,20.9864,21.0437,20.9209,20.9946,13900.0
2013-10-22 11:30:00,25.65,25.7,25.57,25.58,9400.0,21.0027,21.0437,20.9372,20.9454,9400.0
2013-10-22 12:00:00,25.62,25.69,25.56,25.63,6500.0,20.9782,21.0355,20.9291,20.9864,6500.0
2013-10-22 12:30:00,25.63,25.65,25.57,25.6,3700.0,20.9864,21.0027,20.9372,20.9618,3700.0
2013-10-22 13:00:00,25.65,25.69,25.61,25.65,7400.0,21.0027,21.0355,20.97,21.0027,7400.0
2013-10-22 13:30:00,25.66,25.66,25.56,25.59,9600.0,21.0109,21.0109,20.9291,20.9536,9600.0
2013-10-22 14:00:00,25.57,25.61,25.55,25.55,6500.0,20.9372,20.97,20.9209,20.9209,6500.0
2013-10-22 14:30:00,25.55,25.66,25.55,25.63,35300.0,20.9209,21.0109,20.9209,20.9864,35300.0
2013-10-22 15:00:00,25.63,25.7,25.62,25.66,42900.0,20.9864,21.0437,20.9782,21.0109,42900.0
2013-10-22 15:30:00,25.65,25.85,25.65,25.84,124600.0,21.0027,21.1665,21.0027,21.1583,124600.0
2013-10-23 09:30:00,25.75,25.92,25.54,25.54,45600.0,21.0846,21.2238,20.9127,20.9127,45600.0
2013-10-23 10:00:00,25.57,25.75,25.49,25.5,10600.0,20.9372,21.0846,20.8717,20.8799,10600.0
2013-10-23 10:30:00,25.49,25.62,25.34,25.45,13300.0,20.8717,20.9782,20.7489,20.839,13300.0
2013-10-23 11:00:00,25.48,25.53,25.37,25.43,8200.0,20.8635,20.9045,20.7735,20.8226,8200.0
2013-10-23 11:30:00,25.42,25.59,25.4,25.56,5200.0,20.8144,20.9536,20.798,20.9291,5200.0
2013-10-23 12:00:00,25.57,25.62,25.53,25.54,6100.0,20.9372,20.9782,20.9045,20.9127,6100.0
2013-10-23 12:30:00,25.56,25.64,25.54,25.61,5200.0,20.9291,20.9946,20.9127,20.97,5200.0
2013-10-23 13:00:00,25.58,25.61,25.52,25.56,3400.0,20.9454,20.97,20.8963,20.9291,3400.0
2013-10-23 13:30:00,25.57,25.64,25.55,25.63,6600.0,20.9372,20.9946,20.9209,20.9864,6600.0
2013-10-23 14:00:00,25.6,25.7,25.59,25.62,8400.0,20.9618,21.0437,20.9536,20.9782,8400.0
2013-10-23 14:30:00,25.61,25.75,25.61,25.72,9000.0,20.97,21.0846,20.97,21.0601,9000.0
2013-10-23 15:00:00,25.71,25.77,25.56,25.56,12000.0,21.0519,21.101,20.9291,20.9291,12000.0
2013-10-23 15:30:00,25.58,25.68,25.57,25.6,41100.0,20.9454,21.0273,20.9372,20.9618,41100.0
2013-10-24 09:30:00,25.7,25.82,25.54,25.55,4300.0,21.0437,21.1419,20.9127,20.9209,4300.0
2013-10-24 10:00:00,25.54,25.74,25.54,25.61,9400.0,20.9127,21.0764,20.9127,20.97,9400.0
2013-10-24 10:30:00,25.6,25.66,25.53,25.66,5400.0,20.9618,21.0109,20.9045,21.0109,5400.0
2013-10-24 11:00:00,25.68,25.68,25.61,25.64,4400.0,21.0273,21.0273,20.97,20.9946,4400.0
2013-10-24 11:30:00,25.66,25.71,25.62,25.66,4700.0,21.0109,21.0519,20.9782,21.0109,4700.0
2013-10-24 12:00:00,25.7,25.74,25.64,25.7,21800.0,21.0437,21.0764,20.9946,21.0437,21800.0
2013-10-24 12:30:00,25.7,25.79,25.62,25.79,15400.0,21.0437,21.1174,20.9782,21.1174,15400.0
2013-10-24 13:00:00,25.81,25.91,25.71,25.73,54100.0,21.1338,21.2156,21.0519,21.0683,54100.0
2013-10-24 13:30:00,25.74,25.85,25.67,25.81,32000.0,21.0764,21.1665,21.0191,21.1338,32000.0
2013-10-24 14:00:00,25.79,25.83,25.55,25.64,58200.0,21.1174,21.1501,20.9209,20.9946,58200.0
2013-10-24 14:30:00,25.66,25.66,25.58,25.6,34800.0,21.0109,21.0109,20.9454,20.9618,34800.0
2013-10-24 15:00:00,25.62,25.62,25.54,25.54,38100.0,20.9782,20.9782,20.9127,20.9127,38100.0
2013-10-24 15:30:00,25.53,25.64,25.53,25.6,87100.0,20.9045,20.9946,20.9045,20.9618,87100.0
2013-10-25 09:30:00,25.67,25.77,25.53,25.66,35600.0,21.0191,21.101,20.9045,21.0109,35600.0
2013-10-25 10:00:00,25.67,25.74,25.54,25.58,14800.0,21.0191,21.0764,20.9127,20.9454,14800.0
2013-10-25 10:30:00,25.56,25.63,25.51,25.58,35600.0,20.9291,20.9864,20.8881,20.9454,35600.0
2013-10-25 11:00:00,25.56,25.69,25.5,25.5,16600.0,20.9291,21.0355,20.8799,20.8799,16600.0
2013-10-25 11:30:00,25.5,25.68,25.5,25.51,9800.0,20.8799,21.0273,20.8799,20.8881,9800.0
2013-10-25 12:00:00,25.51,25.51,25.41,25.5,3500.0,20.8881,20.8881,20.8062,20.8799,3500.0
2013-10-25 12:30:00,25.49,25.58,25.46,25.57,5900.0,20.8717,20.9454,20.8472,20.9372,5900.0
2013-10-25 13:00:00,25.57,25.64,25.57,25.59,28000.0,20.9372,20.9946,20.9372,20.9536,28000.0
2013-10-25 13:30:00,25.6,25.7,25.6,25.67,22000.0,20.9618,21.0437,20.9618,21.0191,22000.0
2013-10-25 14:00:00,25.67,25.76,25.67,25.73,39800.0,21.0191,21.0928,21.0191,21.0683,39800.0
2013-10-25 14:30:00,25.73,25.8,25.68,25.69,132300.0,21.0683,21.1256,21.0273,21.0355,132300.0
2013-10-25 15:00:00,25.68,25.7,25.57,25.59,38900.0,21.0273,21.0437,20.9372,20.9536,38900.0
2013-10-25 15:30:00,25.58,25.6,25.5,25.54,65600.0,20.9454,20.9618,20.8799,20.9127,65600.0
2013-10-28 09:30:00,25.31,25.53,25.31,25.39,18100.0,20.7243,20.9045,20.7243,20.7899,18100.0
2013-10-28 10:00:00,25.38,25.44,25.36,25.38,13900.0,20.7817,20.8308,20.7653,20.7817,13900.0
2013-10-28 10:30:00,25.36,25.42,25.34,25.35,5600.0,20.7653,20.8144,20.7489,20.7571,5600.0
2013-10-28 11:00:00,25.38,25.42,25.35,25.37,3900.0,20.7817,20.8144,20.7571,20.7735,3900.0
2013-10-28 11:30:00,25.38,25.38,25.23,25.27,15700.0,20.7817,20.7817,20.6588,20.6916,15700.0
2013-10-28 12:00:00,25.25,25.38,25.25,25.31,7800.0,20.6752,20.7817,20.6752,20.7243,7800.0
2013-10-28 12:30:00,25.31,25.4,25.28,25.37,7500.0,20.7243,20.798,20.6998,20.7735,7500.0
2013-10-28 13:00:00,25.39,25.4,25.34,25.34,8000.0,20.7899,20.798,20.7489,20.7489,8000.0
2013-10-28 13:30:00,25.34,25.39,25.31,25.37,9400.0,20.7489,20.7899,20.7243,20.7735,9400.0
2013-10-28 14:00:00,25.37,25.37,25.21,25.28,16000.0,20.7735,20.7735,20.6425,20.6998,16000.0
2013-10-28 14:30:00,25.28,25.32,25.13,25.22,41500.0,20.6998,20.7325,20.577,20.6507,41500.0
2013-10-28 15:00:00,25.22,25.25,25.15,25.18,31800.0,20.6507,20.6752,20.5933,20.6179,31800.0
2013-10-28 15:30:00,25.19,25.2,24.99,25.12,84800.0,20.6261,20.6343,20.4623,20.5688,84800.0
2013-10-29 09:30:00,24.19,24.62,23.95,24.12,228500.0,19.8073,20.1594,19.6108,19.75,228500.0
2013-10-29 10:00:00,24.1,24.37,24.1,24.25,144700.0,19.7336,19.9547,19.7336,19.8564,144700.0
2013-10-29 10:30:00,24.24,24.26,24.0,24.06,185200.0,19.8482,19.8646,19.6517,19.7008,185200.0
2013-10-29 11:00:00,24.03,24.15,23.99,24.0,108900.0,19.6763,19.7745,19.6435,19.6517,108900.0
2013-10-29 11:30:00,24.0,24.08,23.88,24.07,149500.0,19.6517,19.7172,19.5534,19.709,149500.0
2013-10-29 12:00:00,24.06,24.11,24.0,24.04,109400.0,19.7008,19.7418,19.6517,19.6844,109400.0
2013-10-29 12:30:00,24.02,24.06,24.01,24.02,37500.0,19.6681,19.7008,19.6599,19.6681,37500.0
2013-10-29 13:00:00,24.02,24.15,24.02,24.06,61000.0,19.6681,19.7745,19.6681,19.7008,61000.0
2013-10-29 13:30:00,24.06,24.13,23.96,23.99,125000.0,19.7008,19.7581,19.6189,19.6435,125000.0
2013-10-29 14:00:00,23.98,24.03,23.95,24.0,174100.0,19.6353,19.6763,19.6108,19.6517,174100.0
2013-10-29 14:30:00,24.0,24.07,23.97,23.99,69300.0,19.6517,19.709,19.6271,19.6435,69300.0
2013-10-29 15:00:00,23.99,24.07,23.96,23.99,66900.0,19.6435,19.709,19.6189,19.6435,66900.0
2013-10-29 15:30:00,23.99,24.0,23.89,23.9,120500.0,19.6435,19.6517,19.5616,19.5698,120500.0
2013-10-30 09:30:00,23.99,24.06,23.83,23.89,40900.0,19.6435,19.7008,19.5125,19.5616,40900.0
2013-10-30 10:00:00,23.86,24.02,23.86,24.0,26000.0,19.5371,19.6681,19.5371,19.6517,26000.0
2013-10-30 10:30:00,24.0,24.02,23.9,23.98,29600.0,19.6517,19.6681,19.5698,19.6353,29600.0
2013-10-30 11:00:00,24.0,24.02,23.85,23.9,27400.0,19.6517,19.6681,19.5289,19.5698,27400.0
2013-10-30 11:30:00,23.9,23.9,23.82,23.9,37500.0,19.5698,19.5698,19.5043,19.5698,37500.0
2013-10-30 12:00:00,23.9,23.93,23.69,23.77,62900.0,19.5698,19.5944,19.3979,19.4634,62900.0
2013-10-30 12:30:00,23.77,23.82,23.66,23.73,61500.0,19.4634,19.5043,19.3733,19.4306,61500.0
2013-10-30 13:00:00,23.73,23.78,23.7,23.7,31900.0,19.4306,19.4716,19.406,19.406,31900.0
2013-10-30 13:30:00,23.72,23.9,23.65,23.87,37400.0,19.4224,19.5698,19.3651,19.5452,37400.0
2013-10-30 14:00:00,23.92,23.92,23.72,23.75,41800.0,19.5862,19.5862,19.4224,19.447,41800.0
2013-10-30 14:30:00,23.75,23.81,23.71,23.8,42600.0,19.447,19.4961,19.4142,19.4879,42600.0
2013-10-30 15:00:00,23.79,23.85,23.73,23.83,59800.0,19.4797,19.5289,19.4306,19.5125,59800.0
2013-10-30 15:30:00,23.83,23.86,23.79,23.82,151000.0,19.5125,19.5371,19.4797,19.5043,151000.0
2013-10-31 09:30:00,23.82,24.12,23.82,24.04,88500.0,19.5043,19.75,19.5043,19.6844,88500.0
2013-10-31 10:00:00,24.01,24.06,23.98,24.0,114100.0,19.6599,19.7008,19.6353,19.6517,114100.0
2013-10-31 10:30:00,24.01,24.05,23.94,23.96,60700.0,19.6599,19.6926,19.6026,19.6189,60700.0
2013-10-31 11:00:00,23.96,24.05,23.95,24.04,32900.0,19.6189,19.6926,19.6108,19.6844,32900.0
2013-10-31 11:30:00,24.04,24.06,24.0,24.01,32600.0,19.6844,19.7008,19.6517,19.6599,32600.0
2013-10-31 12:00:00,24.01,24.02,23.99,24.01,30100.0,19.6599,19.6681,19.6435,19.6599,30100.0
2013-10-31 12:30:00,24.0,24.04,24.0,24.02,23500.0,19.6517,19.6844,19.6517,19.6681,23500.0
2013-10-31 13:00:00,24.02,24.05,23.99,24.03,36500.0,19.6681,19.6926,19.6435,19.6763,36500.0
2013-10-31 13:30:00,24.03,24.11,24.03,24.07,23700.0,19.6763,19.7418,19.6763,19.709,23700.0
2013-10-31 14:00:00,24.07,24.26,24.05,24.24,39400.0,19.709,19.8646,19.6926,19.8482,39400.0
2013-10-31 14:30:00,24.24,24.28,24.24,24.25,39800.0,19.8482,19.881,19.8482,19.8564,39800.0
2013-10-31 15:00:00,24.24,24.25,24.16,24.16,47000.0,19.8482,19.8564,19.7827,19.7827,47000.0
2013-10-31 15:30:00,24.16,24.5,24.15,24.35,257500.0,19.7827,20.0611,19.7745,19.9383,257500.0
2013-11-01 09:30:00,24.27,24.43,24.03,24.08,37700.0,19.8728,20.0038,19.6763,19.7172,37700.0
2013-11-01 10:00:00,24.17,24.21,23.89,23.89,23500.0,19.7909,19.8236,19.5616,19.5616,23500.0
2013-11-01 10:30:00,23.89,24.05,23.83,23.99,23800.0,19.5616,19.6926,19.5125,19.6435,23800.0
2013-11-01 11:00:00,23.99,24.02,23.74,23.88,30200.0,19.6435,19.6681,19.4388,19.5534,30200.0
2013-11-01 11:30:00,23.88,23.95,23.81,23.88,27500.0,19.5534,19.6108,19.4961,19.5534,27500.0
2013-11-01 12:00:00,23.89,24.02,23.89,23.99,18600.0,19.5616,19.6681,19.5616,19.6435,18600.0
2013-11-01 12:30:00,23.98,24.01,23.96,24.0,34800.0,19.6353,19.6599,19.6189,19.6517,34800.0
2013-11-01 13:00:00,24.01,24.02,23.93,24.0,14300.0,19.6599,19.6681,19.5944,19.6517,14300.0
2013-11-01 13:30:00,24.0,24.03,23.93,24.0,26600.0,19.6517,19.6763,19.5944,19.6517,26600.0
2013-11-01 14:00:00,24.01,24.02,23.97,24.0,28100.0,19.6599,19.6681,19.6271,19.6517,28100.0
2013-11-01 14:30:00,24.0,24.02,23.9,23.9,25600.0,19.6517,19.6681,19.5698,19.5698,25600.0
2013-11-01 15:00:00,23.9,23.98,23.9,23.94,34100.0,19.5698,19.6353,19.5698,19.6026,34100.0
2013-11-01 15:30:00,23.93,23.97,23.89,23.95,76700.0,19.5944,19.6271,19.5616,19.6108,76700.0
2013-11-04 09:30:00,23.95,24.08,23.95,24.05,14500.0,19.6108,19.7172,19.6108,19.6926,14500.0
2013-11-04 10:00:00,24.0,24.05,23.96,23.99,54000.0,19.6517,19.6926,19.6189,19.6435,54000.0
2013-11-04 10:30:00,23.99,24.06,23.9,24.06,25500.0,19.6435,19.7008,19.5698,19.7008,25500.0
2013-11-04 11:00:00,24.06,24.07,23.96,24.0,16500.0,19.7008,19.709,19.6189,19.6517,16500.0
2013-11-04 11:30:00,24.02,24.04,23.99,23.99,21900.0,19.6681,19.6844,19.6435,19.6435,21900.0
2013-11-04 12:00:00,23.99,24.02,23.92,23.95,13200.0,19.6435,19.6681,19.5862,19.6108,13200.0
2013-11-04 12:30:00,23.94,24.01,23.93,23.98,10100.0,19.6026,19.6599,19.5944,19.6353,10100.0
2013-11-04 13:00:00,24.0,24.0,23.91,23.96,34300.0,19.6517,19.6517,19.578,19.6189,34300.0
2013-11-04 13:30:00,23.95,24.02,23.95,23.98,14600.0,19.6108,19.6681,19.6108,19.6353,14600.0
2013-11-04 14:00:00,23.99,23.99,23.93,23.98,15600.0,19.6435,19.6435,19.5944,19.6353,15600.0
2013-11-04 14:30:00,23.99,24.01,23.96,23.96,22800.0,19.6435,19.6599,19.6189,19.6189,22800.0
2013-11-04 15:00:00,23.97,24.01,23.96,24.0,22000.0,19.6271,19.6599,19.6189,19.6517,22000.0
2013-11-04 15:30:00,24.0,24.0,23.96,23.99,52600.0,19.6517,19.6517,19.6189,19.6435,52600.0
2013-11-05 09:30:00,23.85,23.96,23.76,23.82,18800.0,19.5289,19.6189,19.4552,19.5043,18800.0
2013-11-05 10:00:00,23.78,23.83,23.68,23.83,11400.0,19.4716,19.5125,19.3897,19.5125,11400.0
2013-11-05 10:30:00,23.86,23.89,23.75,23.81,42300.0,19.5371,19.5616,19.447,19.4961,42300.0
2013-11-05 11:00:00,23.8,23.82,23.73,23.78,19600.0,19.4879,19.5043,19.4306,19.4716,19600.0
2013-11-05 11:30:00,23.77,23.96,23.75,23.91,12900.0,19.4634,19.6189,19.447,19.578,12900.0
2013-11-05 12:00:00,23.89,24.05,23.89,24.05,15100.0,19.5616,19.6926,19.5616,19.6926,15100.0
2013-11-05 12:30:00,24.04,24.05,23.98,23.98,18200.0,19.6844,19.6926,19.6353,19.6353,18200.0
2013-11-05 13:00:00,24.0,24.0,23.93,23.97,14100.0,19.6517,19.6517,19.5944,19.6271,14100.0
2013-11-05 13:30:00,23.96,24.0,23.94,23.99,12900.0,19.6189,19.6517,19.6026,19.6435,12900.0
2013-11-05 14:00:00,23.99,24.33,23.98,24.33,208000.0,19.6435,19.9219,19.6353,19.9219,208000.0
2013-11-05 14:30:00,24.33,24.34,24.25,24.32,68600.0,19.9219,19.9301,19.8564,19.9137,68600.0
2013-11-05 15:00:00,24.32,24.32,24.24,24.28,45500.0,19.9137,19.9137,19.8482,19.881,45500.0
2013-11-05 15:30:00,24.28,24.28,24.21,24.22,90300.0,19.881,19.881,19.8236,19.8318,90300.0
2013-11-06 09:30:00,24.25,24.44,24.09,24.13,84200.0,19.8564,20.012,19.7254,19.7581,84200.0
2013-11-06 10:00:00,24.14,24.15,24.04,24.04,36300.0,19.7663,19.7745,19.6844,19.6844,36300.0
2013-11-06 10:30:00,24.05,24.1,24.02,24.07,15300.0,19.6926,19.7336,19.6681,19.709,15300.0
2013-11-06 11:00:00,24.08,24.13,24.05,24.13,30200.0,19.7172,19.7581,19.6926,19.7581,30200.0
2013-11-06 11:30:00,24.14,24.19,24.13,24.19,14500.0,19.7663,19.8073,19.7581,19.8073,14500.0
2013-11-06 12:00:00,24.15,24.18,24.09,24.13,20300.0,19.7745,19.7991,19.7254,19.7581,20300.0
2013-11-06 12:30:00,24.13,24.15,24.11,24.11,9200.0,19.7581,19.7745,19.7418,19.7418,9200.0
2013-11-06 13:00:00,24.1,24.17,24.09,24.16,19600.0,19.7336,19.7909,19.7254,19.7827,19600.0
2013-11-06 13:30:00,24.15,24.16,24.1,24.15,40300.0,19.7745,19.7827,19.7336,19.7745,40300.0
2013-11-06 14:00:00,24.15,24.16,23.99,23.99,41300.0,19.7745,19.7827,19.6435,19.6435,41300.0
2013-11-06 14:30:00,24.0,24.05,23.99,24.05,20300.0,19.6517,19.6926,19.6435,19.6926,20300.0
2013-11-06 15:00:00,24.03,24.16,24.03,24.07,36700.0,19.6763,19.7827,19.6763,19.709,36700.0
2013-11-06 15:30:00,24.05,24.09,23.98,23.99,80000.0,19.6926,19.7254,19.6353,19.6435,80000.0
2013-11-07 09:30:00,24.05,24.07,23.93,23.98,16100.0,19.6926,19.709,19.5944,19.6353,16100.0
2013-11-07 10:00:00,23.99,24.0,23.82,23.92,11100.0,19.6435,19.6517,19.5043,19.5862,11100.0
2013-11-07 10:30:00,23.92,23.92,23.71,23.71,9100.0,19.5862,19.5862,19.4142,19.4142,9100.0
2013-11-07 11:00:00,23.7,23.76,23.62,23.62,7300.0,19.406,19.4552,19.3405,19.3405,7300.0
2013-11-07 11:30:00,23.65,23.84,23.64,23.79,14100.0,19.3651,19.5207,19.3569,19.4797,14100.0
2013-11-07 12:00:00,23.79,23.99,23.77,23.98,45600.0,19.4797,19.6435,19.4634,19.6353,45600.0
2013-11-07 12:30:00,23.99,24.05,23.9,23.91,20800.0,19.6435,19.6926,19.5698,19.578,20800.0
2013-11-07 13:00:00,23.91,23.98,23.89,23.97,13500.0,19.578,19.6353,19.5616,19.6271,13500.0
2013-11-07 13:30:00,23.96,23.98,23.83,23.86,9300.0,19.6189,19.6353,19.5125,19.5371,9300.0
2013-11-07 14:00:00,23.86,23.9,23.82,23.9,12700.0,19.5371,19.5698,19.5043,19.5698,12700.0
2013-11-07 14:30:00,23.87,23.94,23.82,23.93,9500.0,19.5452,19.6026,19.5043,19.5944,9500.0
2013-11-07 15:00:00,23.94,23.95,23.83,23.87,26400.0,19.6026,19.6108,19.5125,19.5452,26400.0
2013-11-07 15:30:00,23.87,23.99,23.85,23.98,93700.0,19.5452,19.6435,19.5289,19.6353,93700.0
2013-11-08 09:30:00,23.94,24.18,23.93,23.98,14500.0,19.6026,19.7991,19.5944,19.6353,14500.0
2013-11-08 10:00:00,23.97,24.13,23.97,24.04,9500.0,19.6271,19.7581,19.6271,19.6844,9500.0
2013-11-08 10:30:00,24.05,24.19,24.02,24.19,17800.0,19.6926,19.8073,19.6681,19.8073,17800.0
2013-11-08 11:00:00,24.18,24.2,23.98,24.05,92000.0,19.7991,19.8155,19.6353,19.6926,92000.0
2013-11-08 11:30:00,24.04,24.09,24.02,24.06,21600.0,19.6844,19.7254,19.6681,19.7008,21600.0
2013-11-08 12:00:00,24.08,24.1,24.03,24.06,10600.0,19.7172,19.7336,19.6763,19.7008,10600.0
2013-11-08 12:30:00,24.06,24.06,24.03,24.06,9200.0,19.7008,19.7008,19.6763,19.7008,9200.0
2013-11-08 13:00:00,24.06,24.07,24.03,24.05,7000.0,19.7008,19.709,19.6763,19.6926,7000.0
2013-11-08 13:30:00,24.07,24.15,24.03,24.05,99000.0,19.709,19.7745,19.6763,19.6926,99000.0
2013-11-08 14:00:00,24.05,24.1,24.02,24.09,33000.0,19.6926,19.7336,19.6681,19.7254,33000.0
2013-11-08 14:30:00,24.09,24.1,24.05,24.07,35800.0,19.7254,19.7336,19.6926,19.709,35800.0
2013-11-08 15:00:00,24.08,24.09,24.03,24.06,74500.0,19.7172,19.7254,19.6763,19.7008,74500.0
2013-11-08 15:30:00,24.05,24.08,24.0,24.06,126200.0,19.6926,19.7172,19.6517,19.7008,126200.0
2013-11-11 09:30:00,24.13,24.13,23.87,23.99,15200.0,19.7581,19.7581,19.5452,19.6435,15200.0
2013-11-11 10:00:00,24.0,24.05,23.91,23.91,63300.0,19.6517,19.6926,19.578,19.578,63300.0
2013-11-11 10:30:00,23.96,24.05,23.95,24.05,30300.0,19.6189,19.6926,19.6108,19.6926,30300.0
2013-11-11 11:00:00,24.04,24.05,24.01,24.05,23000.0,19.6844,19.6926,19.6599,19.6926,23000.0
2013-11-11 11:30:00,24.05,24.06,23.99,24.03,18900.0,19.6926,19.7008,19.6435,19.6763,18900.0
2013-11-11 12:00:00,24.04,24.06,24.01,24.02,14300.0,19.6844,19.7008,19.6599,19.6681,14300.0
2013-11-11 12:30:00,24.04,24.05,24.0,24.02,12900.0,19.6844,19.6926,19.6517,19.6681,12900.0
2013-11-11 13:00:00,24.0,24.05,24.0,24.02,12300.0,19.6517,19.6926,19.6517,19.6681,12300.0
2013-11-11 13:30:00,24.01,24.02,23.98,24.02,79400.0,19.6599,19.6681,19.6353,19.6681,79400.0
2013-11-11 14:00:00,24.01,24.05,24.0,24.05,28700.0,19.6599,19.6926,19.6517,19.6926,28700.0
2013-11-11 14:30:00,24.05,24.05,23.98,24.01,26800.0,19.6926,19.6926,19.6353,19.6599,26800.0
2013-11-11 15:00:00,24.0,24.02,23.98,24.0,50400.0,19.6517,19.6681,19.6353,19.6517,50400.0
2013-11-11 15:30:00,24.0,24.02,23.97,23.97,90900.0,19.6517,19.6681,19.6271,19.6271,90900.0
2013-11-12 09:30:00,24.11,24.36,24.05,24.19,383000.0,19.7418,19.9465,19.6926,19.8073,383000.0
2013-11-12 10:00:00,24.2,24.39,24.19,24.39,160000.0,19.8155,19.971,19.8073,19.971,160000.0
2013-11-12 10:30:00,24.39,24.41,24.3,24.33,152400.0,19.971,19.9874,19.8973,19.9219,152400.0
2013-11-12 11:00:00,24.32,24.36,24.3,24.35,54400.0,19.9137,19.9465,19.8973,19.9383,54400.0
2013-11-12 11:30:00,24.33,24.37,24.3,24.35,75800.0,19.9219,19.9547,19.8973,19.9383,75800.0
2013-11-12 12:00:00,24.36,24.4,24.25,24.29,150900.0,19.9465,19.9792,19.8564,19.8892,150900.0
2013-11-12 12:30:00,24.29,24.37,24.25,24.27,94700.0,19.8892,19.9547,19.8564,19.8728,94700.0
2013-11-12 13:00:00,24.28,24.35,24.28,24.33,35300.0,19.881,19.9383,19.881,19.9219,35300.0
2013-11-12 13:30:00,24.33,24.33,24.22,24.29,68800.0,19.9219,19.9219,19.8318,19.8892,68800.0
2013-11-12 14:00:00,24.3,24.36,24.27,24.35,88200.0,19.8973,19.9465,19.8728,19.9383,88200.0
2013-11-12 14:30:00,24.35,24.49,24.35,24.45,79300.0,19.9383,20.0529,19.9383,20.0202,79300.0
2013-11-12 15:00:00,24.45,24.59,24.4,24.55,123600.0,20.0202,20.1348,19.9792,20.102,123600.0
2013-11-12 15:30:00,24.56,24.84,24.54,24.81,515100.0,20.1102,20.3395,20.0939,20.3149,515100.0
2013-11-13 09:30:00,25.84,25.87,25.1,25.29,337100.0,21.1583,21.1829,20.5524,20.708,337100.0
2013-11-13 10:00:00,25.27,25.29,24.96,25.14,198100.0,20.6916,20.708,20.4378,20.5852,198100.0
2013-11-13 10:30:00,25.14,25.2,24.93,25.18,111200.0,20.5852,20.6343,20.4132,20.6179,111200.0
2013-11-13 11:00:00,25.16,25.33,25.13,25.28,99000.0,20.6015,20.7407,20.577,20.6998,99000.0
2013-11-13 11:30:00,25.28,25.54,25.28,25.48,104000.0,20.6998,20.9127,20.6998,20.8635,104000.0
2013-11-13 12:00:00,25.49,25.51,25.38,25.39,26600.0,20.8717,20.8881,20.7817,20.7899,26600.0
2013-11-13 12:30:00,25.38,25.4,25.35,25.35,43600.0,20.7817,20.798,20.7571,20.7571,43600.0
2013-11-13 13:00:00,25.37,25.45,25.35,25.39,30100.0,20.7735,20.839,20.7571,20.7899,30100.0
2013-11-13 13:30:00,25.38,25.44,25.36,25.41,30800.0,20.7817,20.8308,20.7653,20.8062,30800.0
2013-11-13 14:00:00,25.41,25.48,25.4,25.45,44600.0,20.8062,20.8635,20.798,20.839,44600.0
2013-11-13 14:30:00,25.45,25.46,25.36,25.42,82000.0,20.839,20.8472,20.7653,20.8144,82000.0
2013-11-13 15:00:00,25.42,25.47,25.39,25.44,104700.0,20.8144,20.8554,20.7899,20.8308,104700.0
2013-11-13 15:30:00,25.45,25.45,25.24,25.3,317500.0,20.839,20.839,20.667,20.7162,317500.0
2013-11-14 09:30:00,25.18,25.39,25.09,25.24,16900.0,20.7144,20.8871,20.6403,20.7637,16900.0
2013-11-14 10:00:00,25.23,25.25,25.13,25.16,208900.0,20.7555,20.7719,20.6732,20.6979,208900.0
2013-11-14 10:30:00,25.16,25.26,25.15,25.19,11800.0,20.6979,20.7802,20.6897,20.7226,11800.0
2013-11-14 11:00:00,25.19,25.45,25.17,25.34,17900.0,20.7226,20.9365,20.7061,20.846,17900.0
2013-11-14 11:30:00,25.33,25.41,25.25,25.38,23100.0,20.8378,20.9036,20.7719,20.8789,23100.0
2013-11-14 12:00:00,25.37,25.49,25.35,25.47,25400.0,20.8707,20.9694,20.8542,20.9529,25400.0
2013-11-14 12:30:00,25.47,25.49,25.4,25.4,10900.0,20.9529,20.9694,20.8953,20.8953,10900.0
2013-11-14 13:00:00,25.41,25.53,25.41,25.53,45000.0,20.9036,21.0023,20.9036,21.0023,45000.0
2013-11-14 13:30:00,25.52,25.61,25.51,25.61,18300.0,20.9941,21.0681,20.9858,21.0681,18300.0
2013-11-14 14:00:00,25.61,25.67,25.54,25.58,47200.0,21.0681,21.1175,21.0105,21.0434,47200.0
2013-11-14 14:30:00,25.55,25.57,25.51,25.53,19400.0,21.0187,21.0352,20.9858,21.0023,19400.0
2013-11-14 15:00:00,25.53,25.54,25.47,25.5,46700.0,21.0023,21.0105,20.9529,20.9776,46700.0
2013-11-14 15:30:00,25.5,25.66,25.46,25.66,125600.0,20.9776,21.1092,20.9447,21.1092,125600.0
2013-11-15 09:30:00,25.74,26.0,25.72,25.8,178000.0,21.175,21.3889,21.1586,21.2244,178000.0
2013-11-15 10:00:00,25.76,25.93,25.67,25.93,20600.0,21.1915,21.3313,21.1175,21.3313,20600.0
2013-11-15 10:30:00,25.94,26.13,25.93,26.1,36300.0,21.3396,21.4959,21.3313,21.4712,36300.0
2013-11-15 11:00:00,26.1,26.2,26.07,26.12,36300.0,21.4712,21.5535,21.4465,21.4877,36300.0
2013-11-15 11:30:00,26.12,26.16,26.09,26.14,43700.0,21.4877,21.5206,21.463,21.5041,43700.0
2013-11-15 12:00:00,26.12,26.16,26.07,26.14,41600.0,21.4877,21.5206,21.4465,21.5041,41600.0
2013-11-15 12:30:00,26.14,26.16,26.07,26.15,28200.0,21.5041,21.5206,21.4465,21.5123,28200.0
2013-11-15 13:00:00,26.13,26.16,26.12,26.14,17800.0,21.4959,21.5206,21.4877,21.5041,17800.0
2013-11-15 13:30:00,26.14,26.16,26.12,26.15,11900.0,21.5041,21.5206,21.4877,21.5123,11900.0
2013-11-15 14:00:00,26.14,26.21,26.14,26.21,18700.0,21.5041,21.5617,21.5041,21.5617,18700.0
2013-11-15 14:30:00,26.2,26.28,26.19,26.25,18900.0,21.5535,21.6193,21.5452,21.5946,18900.0
2013-11-15 15:00:00,26.25,26.28,26.13,26.13,162700.0,21.5946,21.6193,21.4959,21.4959,162700.0
2013-11-15 15:30:00,26.14,26.18,26.08,26.09,132300.0,21.5041,21.537,21.4547,21.463,132300.0
2013-11-18 09:30:00,26.08,26.35,26.03,26.18,10600.0,21.4547,21.6769,21.4136,21.537,10600.0
2013-11-18 10:00:00,26.19,26.34,26.15,26.34,31400.0,21.5452,21.6686,21.5123,21.6686,31400.0
2013-11-18 10:30:00,26.33,26.41,26.28,26.41,25500.0,21.6604,21.7262,21.6193,21.7262,25500.0
2013-11-18 11:00:00,26.42,26.47,26.35,26.45,59600.0,21.7344,21.7756,21.6769,21.7591,59600.0
2013-11-18 11:30:00,26.44,26.45,26.37,26.39,16500.0,21.7509,21.7591,21.6933,21.7098,16500.0
2013-11-18 12:00:00,26.4,26.41,26.34,26.35,12700.0,21.718,21.7262,21.6686,21.6769,12700.0
2013-11-18 12:30:00,26.34,26.35,26.28,26.28,8600.0,21.6686,21.6769,21.6193,21.6193,8600.0
2013-11-18 13:00:00,26.27,26.31,26.27,26.31,11100.0,21.6111,21.644,21.6111,21.644,11100.0
2013-11-18 13:30:00,26.31,26.32,26.21,26.25,18800.0,21.644,21.6522,21.5617,21.5946,18800.0
2013-11-18 14:00:00,26.26,26.37,26.26,26.37,19300.0,21.6028,21.6933,21.6028,21.6933,19300.0
2013-11-18 14:30:00,26.35,26.36,26.3,26.32,19500.0,21.6769,21.6851,21.6357,21.6522,19500.0
2013-11-18 15:00:00,26.32,26.33,26.05,26.14,69800.0,21.6522,21.6604,21.4301,21.5041,69800.0
2013-11-18 15:30:00,26.13,26.2,26.09,26.19,129200.0,21.4959,21.5535,21.463,21.5452,129200.0
2013-11-19 09:30:00,26.1,26.3,26.03,26.21,37200.0,21.4712,21.6357,21.4136,21.5617,37200.0
2013-11-19 10:00:00,26.22,26.39,26.19,26.33,26800.0,21.5699,21.7098,21.5452,21.6604,26800.0
2013-11-19 10:30:00,26.32,26.39,26.26,26.29,43100.0,21.6522,21.7098,21.6028,21.6275,43100.0
2013-11-19 11:00:00,26.27,26.28,26.16,26.25,27200.0,21.6111,21.6193,21.5206,21.5946,27200.0
2013-11-19 11:30:00,26.25,26.4,26.22,26.39,66700.0,21.5946,21.718,21.5699,21.7098,66700.0
2013-11-19 12:00:00,26.39,26.5,26.33,26.5,57400.0,21.7098,21.8003,21.6604,21.8003,57400.0
2013-11-19 12:30:00,26.5,26.64,26.48,26.5,89200.0,21.8003,21.9154,21.7838,21.8003,89200.0
2013-11-19 13:00:00,26.5,26.51,26.47,26.49,66000.0,21.8003,21.8085,21.7756,21.792,66000.0
2013-11-19 13:30:00,26.49,26.5,26.18,26.2,42300.0,21.792,21.8003,21.537,21.5535,42300.0
2013-11-19 14:00:00,26.2,26.24,26.04,26.13,100300.0,21.5535,21.5864,21.4218,21.4959,100300.0
2013-11-19 14:30:00,26.13,26.22,26.1,26.21,36800.0,21.4959,21.5699,21.4712,21.5617,36800.0
2013-11-19 15:00:00,26.23,26.24,26.19,26.2,40200.0,21.5781,21.5864,21.5452,21.5535,40200.0
2013-11-19 15:30:00,26.2,26.36,26.2,26.36,127100.0,21.5535,21.6851,21.5535,21.6851,127100.0
2013-11-20 09:30:00,26.51,26.51,26.17,26.38,73000.0,21.8085,21.8085,21.5288,21.7015,73000.0
2013-11-20 10:00:00,26.37,26.69,26.34,26.56,57600.0,21.6933,21.9566,21.6686,21.8496,57600.0
2013-11-20 10:30:00,26.59,26.59,26.45,26.59,23900.0,21.8743,21.8743,21.7591,21.8743,23900.0
2013-11-20 11:00:00,26.55,26.59,26.45,26.47,41100.0,21.8414,21.8743,21.7591,21.7756,41100.0
2013-11-20 11:30:00,26.48,26.58,26.46,26.57,21700.0,21.7838,21.8661,21.7674,21.8578,21700.0
2013-11-20 12:00:00,26.57,26.67,26.54,26.61,23700.0,21.8578,21.9401,21.8332,21.8908,23700.0
2013-11-20 12:30:00,26.61,26.61,26.49,26.49,14900.0,21.8908,21.8908,21.792,21.792,14900.0
2013-11-20 13:00:00,26.49,26.54,26.49,26.51,20300.0,21.792,21.8332,21.792,21.8085,20300.0
2013-11-20 13:30:00,26.51,26.63,26.49,26.61,31300.0,21.8085,21.9072,21.792,21.8908,31300.0
2013-11-20 14:00:00,26.6,26.71,26.58,26.71,59500.0,21.8825,21.973,21.8661,21.973,59500.0
2013-11-20 14:30:00,26.71,26.71,26.58,26.64,42400.0,21.973,21.973,21.8661,21.9154,42400.0
2013-11-20 15:00:00,26.63,26.67,26.55,26.66,53900.0,21.9072,21.9401,21.8414,21.9319,53900.0
2013-11-20 15:30:00,26.66,27.01,26.64,26.95,262800.0,21.9319,22.2198,21.9154,22.1705,262800.0
2013-11-21 09:30:00,27.02,27.18,26.84,27.0,37800.0,22.228,22.3597,22.08,22.2116,37800.0
2013-11-21 10:00:00,27.02,27.13,27.0,27.1,22300.0,22.228,22.3185,22.2116,22.2939,22300.0
2013-11-21 10:30:00,27.11,27.24,27.07,27.14,18100.0,22.3021,22.409,22.2692,22.3268,18100.0
2013-11-21 11:00:00,27.13,27.14,27.02,27.08,33900.0,22.3185,22.3268,22.228,22.2774,33900.0
2013-11-21 11:30:00,27.07,27.2,27.04,27.15,51800.0,22.2692,22.3761,22.2445,22.335,51800.0
2013-11-21 12:00:00,27.15,27.2,27.14,27.2,50900.0,22.335,22.3761,22.3268,22.3761,50900.0
2013-11-21 12:30:00,27.19,27.2,27.15,27.15,62500.0,22.3679,22.3761,22.335,22.335,62500.0
2013-11-21 13:00:00,27.15,27.18,27.14,27.15,20700.0,22.335,22.3597,22.3268,22.335,20700.0
2013-11-21 13:30:00,27.15,27.2,27.15,27.17,24300.0,22.335,22.3761,22.335,22.3514,24300.0
2013-11-21 14:00:00,27.18,27.18,26.99,26.99,34300.0,22.3597,22.3597,22.2034,22.2034,34300.0
2013-11-21 14:30:00,26.99,27.02,26.92,27.02,25100.0,22.2034,22.228,22.1458,22.228,25100.0
2013-11-21 15:00:00,26.99,27.0,26.93,26.94,20500.0,22.2034,22.2116,22.154,22.1622,20500.0
2013-11-21 15:30:00,26.94,26.98,26.85,26.89,76000.0,22.1622,22.1951,22.0882,22.1211,76000.0
2013-11-22 09:30:00,26.88,27.02,26.8,26.9,10000.0,22.1129,22.228,22.0471,22.1293,10000.0
2013-11-22 10:00:00,26.89,27.05,26.85,27.03,16900.0,22.1211,22.2527,22.0882,22.2363,16900.0
2013-11-22 10:30:00,27.02,27.06,26.97,26.99,11500.0,22.228,22.2609,22.1869,22.2034,11500.0
2013-11-22 11:00:00,26.99,27.02,26.98,27.0,11500.0,22.2034,22.228,22.1951,22.2116,11500.0
2013-11-22 11:30:00,27.0,27.03,26.98,27.01,12700.0,22.2116,22.2363,22.1951,22.2198,12700.0
2013-11-22 12:00:00,27.03,27.03,26.98,27.0,32200.0,22.2363,22.2363,22.1951,22.2116,32200.0
2013-11-22 12:30:00,27.0,27.12,26.99,27.12,14600.0,22.2116,22.3103,22.2034,22.3103,14600.0
2013-11-22 13:00:00,27.12,27.16,27.1,27.14,40100.0,22.3103,22.3432,22.2939,22.3268,40100.0
2013-11-22 13:30:00,27.16,27.16,27.03,27.08,50100.0,22.3432,22.3432,22.2363,22.2774,50100.0
2013-11-22 14:00:00,27.08,27.08,27.0,27.03,29200.0,22.2774,22.2774,22.2116,22.2363,29200.0
2013-11-22 14:30:00,27.03,27.03,26.97,27.0,29600.0,22.2363,22.2363,22.1869,22.2116,29600.0
2013-11-22 15:00:00,27.0,27.07,26.98,27.04,27100.0,22.2116,22.2692,22.1951,22.2445,27100.0
2013-11-22 15:30:00,27.03,27.05,26.92,26.99,133700.0,22.2363,22.2527,22.1458,22.2034,133700.0
2013-11-25 09:30:00,26.98,27.06,26.98,27.06,16300.0,22.1951,22.2609,22.1951,22.2609,16300.0
2013-11-25 10:00:00,27.07,27.08,27.03,27.03,11800.0,22.2692,22.2774,22.2363,22.2363,11800.0
2013-11-25 10:30:00,27.03,27.03,26.92,26.97,40200.0,22.2363,22.2363,22.1458,22.1869,40200.0
2013-11-25 11:00:00,26.99,27.02,26.88,26.97,101000.0,22.2034,22.228,22.1129,22.1869,101000.0
2013-11-25 11:30:00,26.97,26.99,26.9,26.9,20400.0,22.1869,22.2034,22.1293,22.1293,20400.0
2013-11-25 12:00:00,26.9,26.92,26.87,26.88,18100.0,22.1293,22.1458,22.1046,22.1129,18100.0
2013-11-25 12:30:00,26.88,26.95,26.87,26.95,13700.0,22.1129,22.1705,22.1046,22.1705,13700.0
2013-11-25 13:00:00,26.94,26.96,26.9,26.95,15000.0,22.1622,22.1787,22.1293,22.1705,15000.0
2013-11-25 13:30:00,26.95,26.97,26.9,26.94,24600.0,22.1705,22.1869,22.1293,22.1622,24600.0
2013-11-25 14:00:00,26.94,27.0,26.94,26.96,47200.0,22.1622,22.2116,22.1622,22.1787,47200.0
2013-11-25 14:30:00,26.96,27.0,26.94,27.0,18900.0,22.1787,22.2116,22.1622,22.2116,18900.0
2013-11-25 15:00:00,27.0,27.02,26.95,27.0,11500.0,22.2116,22.228,22.1705,22.2116,11500.0
2013-11-25 15:30:00,26.99,27.02,26.96,27.01,25300.0,22.2034,22.228,22.1787,22.2198,25300.0
2013-11-26 09:30:00,27.0,27.0,26.82,26.9,12700.0,22.2116,22.2116,22.0635,22.1293,12700.0
2013-11-26 10:00:00,26.91,27.13,26.9,27.08,27300.0,22.1375,22.3185,22.1293,22.2774,27300.0
2013-11-26 10:30:00,27.05,27.05,26.94,26.97,12500.0,22.2527,22.2527,22.1622,22.1869,12500.0
2013-11-26 11:00:00,26.95,27.0,26.94,27.0,10300.0,22.1705,22.2116,22.1622,22.2116,10300.0
2013-11-26 11:30:00,26.99,27.05,26.98,27.0,24700.0,22.2034,22.2527,22.1951,22.2116,24700.0
2013-11-26 12:00:00,27.0,27.07,27.0,27.06,8300.0,22.2116,22.2692,22.2116,22.2609,8300.0
2013-11-26 12:30:00,27.05,27.1,27.05,27.07,11400.0,22.2527,22.2939,22.2527,22.2692,11400.0
2013-11-26 13:00:00,27.06,27.08,27.02,27.06,14200.0,22.2609,22.2774,22.228,22.2609,14200.0
2013-11-26 13:30:00,27.07,27.08,27.03,27.03,16800.0,22.2692,22.2774,22.2363,22.2363,16800.0
2013-11-26 14:00:00,27.04,27.04,26.99,27.0,11500.0,22.2445,22.2445,22.2034,22.2116,11500.0
2013-11-26 14:30:00,27.0,27.01,26.95,26.97,24600.0,22.2116,22.2198,22.1705,22.1869,24600.0
2013-11-26 15:00:00,26.97,27.01,26.95,26.97,47600.0,22.1869,22.2198,22.1705,22.1869,47600.0
2013-11-26 15:30:00,26.96,27.01,26.94,26.96,79300.0,22.1787,22.2198,22.1622,22.1787,79300.0
2013-11-27 09:30:00,26.94,27.09,26.83,27.05,12800.0,22.1622,22.2856,22.0717,22.2527,12800.0
2013-11-27 10:00:00,27.05,27.28,27.05,27.28,36900.0,22.2527,22.4419,22.2527,22.4419,36900.0
2013-11-27 10:30:00,27.28,27.43,27.28,27.36,35900.0,22.4419,22.5653,22.4419,22.5077,35900.0
2013-11-27 11:00:00,27.35,27.42,27.32,27.38,38000.0,22.4995,22.5571,22.4748,22.5242,38000.0
2013-11-27 11:30:00,27.37,27.38,27.12,27.19,87200.0,22.516,22.5242,22.3103,22.3679,87200.0
2013-11-27 12:00:00,27.19,27.24,27.17,27.2,21200.0,22.3679,22.409,22.3514,22.3761,21200.0
2013-11-27 12:30:00,27.2,27.23,27.18,27.2,19200.0,22.3761,22.4008,22.3597,22.3761,19200.0
2013-11-27 13:00:00,27.2,27.27,27.2,27.25,16200.0,22.3761,22.4337,22.3761,22.4172,16200.0
2013-11-27 13:30:00,27.24,27.26,27.19,27.24,17500.0,22.409,22.4255,22.3679,22.409,17500.0
2013-11-27 14:00:00,27.25,27.41,27.24,27.34,25400.0,22.4172,22.5489,22.409,22.4913,25400.0
2013-11-27 14:30:00,27.35,27.41,27.33,27.35,18700.0,22.4995,22.5489,22.4831,22.4995,18700.0
2013-11-27 15:00:00,27.35,27.42,27.32,27.4,22000.0,22.4995,22.5571,22.4748,22.5406,22000.0
2013-11-27 15:30:00,27.4,27.41,27.3,27.32,38400.0,22.5406,22.5489,22.4584,22.4748,38400.0
2013-11-29 09:30:00,27.39,27.47,26.9,27.43,10000.0,22.5324,22.5982,22.1293,22.5653,10000.0
2013-11-29 10:00:00,27.41,27.5,27.35,27.39,10300.0,22.5489,22.6229,22.4995,22.5324,10300.0
2013-11-29 10:30:00,27.39,27.54,27.39,27.44,11000.0,22.5324,22.6558,22.5324,22.5736,11000.0
2013-11-29 11:00:00,27.41,27.49,27.4,27.44,5500.0,22.5489,22.6147,22.5406,22.5736,5500.0
2013-11-29 11:30:00,27.45,27.51,27.41,27.51,7500.0,22.5818,22.6311,22.5489,22.6311,7500.0
2013-11-29 12:00:00,27.5,27.5,27.41,27.42,9300.0,22.6229,22.6229,22.5489,22.5571,9300.0
2013-11-29 12:30:00,27.44,27.45,27.22,27.22,32500.0,22.5736,22.5818,22.3926,22.3926,32500.0
2013-12-02 09:30:00,27.19,27.28,26.94,27.13,13000.0,22.3679,22.4419,22.1622,22.3185,13000.0
2013-12-02 10:00:00,27.13,27.29,27.07,27.21,9100.0,22.3185,22.4502,22.2692,22.3843,9100.0
2013-12-02 10:30:00,27.22,27.25,27.17,27.24,9700.0,22.3926,22.4172,22.3514,22.409,9700.0
2013-12-02 11:00:00,27.24,27.28,27.2,27.21,15600.0,22.409,22.4419,22.3761,22.3843,15600.0
2013-12-02 11:30:00,27.21,27.28,27.13,27.26,11400.0,22.3843,22.4419,22.3185,22.4255,11400.0
2013-12-02 12:00:00,27.25,27.25,27.18,27.21,10600.0,22.4172,22.4172,22.3597,22.3843,10600.0
2013-12-02 12:30:00,27.21,27.21,27.16,27.16,14300.0,22.3843,22.3843,22.3432,22.3432,14300.0
2013-12-02 13:00:00,27.17,27.21,27.1,27.15,13400.0,22.3514,22.3843,22.2939,22.335,13400.0
2013-12-02 13:30:00,27.14,27.25,27.12,27.19,14200.0,22.3268,22.4172,22.3103,22.3679,14200.0
2013-12-02 14:00:00,27.19,27.24,27.15,27.15,19600.0,22.3679,22.409,22.335,22.335,19600.0
2013-12-02 14:30:00,27.18,27.19,27.08,27.16,16800.0,22.3597,22.3679,22.2774,22.3432,16800.0
2013-12-02 15:00:00,27.15,27.15,27.02,27.04,39500.0,22.335,22.335,22.228,22.2445,39500.0
2013-12-02 15:30:00,27.04,27.13,27.0,27.11,115600.0,22.2445,22.3185,22.2116,22.3021,115600.0
2013-12-03 09:30:00,26.99,27.17,26.95,27.02,7400.0,22.2034,22.3514,22.1705,22.228,7400.0
2013-12-03 10:00:00,27.0,27.07,26.95,27.03,18400.0,22.2116,22.2692,22.1705,22.2363,18400.0
2013-12-03 10:30:00,27.03,27.07,27.01,27.02,16900.0,22.2363,22.2692,22.2198,22.228,16900.0
2013-12-03 11:00:00,27.02,27.05,27.0,27.01,59700.0,22.228,22.2527,22.2116,22.2198,59700.0
2013-12-03 11:30:00,27.03,27.05,26.96,26.99,26300.0,22.2363,22.2527,22.1787,22.2034,26300.0
2013-12-03 12:00:00,26.99,27.02,26.94,27.0,39400.0,22.2034,22.228,22.1622,22.2116,39400.0
2013-12-03 12:30:00,26.97,26.99,26.9,26.97,22600.0,22.1869,22.2034,22.1293,22.1869,22600.0
2013-12-03 13:00:00,26.97,27.04,26.94,26.95,99700.0,22.1869,22.2445,22.1622,22.1705,99700.0
2013-12-03 13:30:00,26.95,27.15,26.95,27.12,45500.0,22.1705,22.335,22.1705,22.3103,45500.0
2013-12-03 14:00:00,27.15,27.27,27.13,27.27,22400.0,22.335,22.4337,22.3185,22.4337,22400.0
2013-12-03 14:30:00,27.28,27.38,27.28,27.3,26500.0,22.4419,22.5242,22.4419,22.4584,26500.0
2013-12-03 15:00:00,27.28,27.29,27.06,27.06,70800.0,22.4419,22.4502,22.2609,22.2609,70800.0
2013-12-03 15:30:00,27.06,27.12,27.02,27.02,125500.0,22.2609,22.3103,22.228,22.228,125500.0
2013-12-04 09:30:00,26.92,27.1,26.84,27.0,6000.0,22.1458,22.2939,22.08,22.2116,6000.0
2013-12-04 10:00:00,27.0,27.06,26.97,27.01,16600.0,22.2116,22.2609,22.1869,22.2198,16600.0
2013-12-04 10:30:00,27.06,27.1,26.96,26.99,18600.0,22.2609,22.2939,22.1787,22.2034,18600.0
2013-12-04 11:00:00,26.99,27.02,26.96,26.99,37900.0,22.2034,22.228,22.1787,22.2034,37900.0
2013-12-04 11:30:00,26.98,27.0,26.94,26.98,111400.0,22.1951,22.2116,22.1622,22.1951,111400.0
2013-12-04 12:00:00,26.98,26.98,26.82,26.82,13100.0,22.1951,22.1951,22.0635,22.0635,13100.0
2013-12-04 12:30:00,26.83,26.89,26.81,26.89,6000.0,22.0717,22.1211,22.0553,22.1211,6000.0
2013-12-04 13:00:00,26.87,26.92,26.66,26.71,14200.0,22.1046,22.1458,21.9319,21.973,14200.0
2013-12-04 13:30:00,26.71,26.71,26.58,26.59,16000.0,21.973,21.973,21.8661,21.8743,16000.0
2013-12-04 14:00:00,26.61,26.74,26.6,26.71,7100.0,21.8908,21.9977,21.8825,21.973,7100.0
2013-12-04 14:30:00,26.7,26.85,26.7,26.8,60800.0,21.9648,22.0882,21.9648,22.0471,60800.0
2013-12-04 15:00:00,26.75,27.0,26.74,27.0,208100.0,22.0059,22.2116,21.9977,22.2116,208100.0
2013-12-04 15:30:00,26.99,27.06,26.98,27.02,81200.0,22.2034,22.2609,22.1951,22.228,81200.0
2013-12-05 09:30:00,27.05,27.19,26.88,27.03,100200.0,22.2527,22.3679,22.1129,22.2363,100200.0
2013-12-05 10:00:00,27.0,27.05,26.96,27.04,74100.0,22.2116,22.2527,22.1787,22.2445,74100.0
2013-12-05 10:30:00,27.06,27.07,26.98,27.04,41300.0,22.2609,22.2692,22.1951,22.2445,41300.0
2013-12-05 11:00:00,27.04,27.04,27.0,27.02,5200.0,22.2445,22.2445,22.2116,22.228,5200.0
2013-12-05 11:30:00,27.0,27.1,27.0,27.05,13200.0,22.2116,22.2939,22.2116,22.2527,13200.0
2013-12-05 12:00:00,27.06,27.1,27.03,27.09,97700.0,22.2609,22.2939,22.2363,22.2856,97700.0
2013-12-05 12:30:00,27.08,27.26,27.08,27.26,153100.0,22.2774,22.4255,22.2774,22.4255,153100.0
2013-12-05 13:00:00,27.27,27.3,27.23,27.25,9200.0,22.4337,22.4584,22.4008,22.4172,9200.0
2013-12-05 13:30:00,27.27,27.3,27.23,27.26,110200.0,22.4337,22.4584,22.4008,22.4255,110200.0
2013-12-05 14:00:00,27.25,27.26,27.17,27.22,8500.0,22.4172,22.4255,22.3514,22.3926,8500.0
2013-12-05 14:30:00,27.22,27.26,27.18,27.21,55200.0,22.3926,22.4255,22.3597,22.3843,55200.0
2013-12-05 15:00:00,27.21,27.24,27.2,27.22,9100.0,22.3843,22.409,22.3761,22.3926,9100.0
2013-12-05 15:30:00,27.22,27.24,27.16,27.23,38300.0,22.3926,22.409,22.3432,22.4008,38300.0
2013-12-06 09:30:00,27.46,27.78,27.32,27.56,89900.0,22.59,22.8533,22.4748,22.6723,89900.0
2013-12-06 10:00:00,27.56,27.68,27.49,27.63,48600.0,22.6723,22.771,22.6147,22.7299,48600.0
2013-12-06 10:30:00,27.6,27.62,27.46,27.5,44400.0,22.7052,22.7216,22.59,22.6229,44400.0
2013-12-06 11:00:00,27.5,27.56,27.44,27.52,2002900.0,22.6229,22.6723,22.5736,22.6394,2002900.0
2013-12-06 11:30:00,27.55,27.74,27.5,27.71,52600.0,22.664,22.8203,22.6229,22.7957,52600.0
2013-12-06 12:00:00,27.7,27.75,27.66,27.66,55000.0,22.7874,22.8286,22.7545,22.7545,55000.0
2013-12-06 12:30:00,27.65,27.71,27.65,27.69,25000.0,22.7463,22.7957,22.7463,22.7792,25000.0
2013-12-06 13:00:00,27.67,27.74,27.66,27.71,41900.0,22.7628,22.8203,22.7545,22.7957,41900.0
2013-12-06 13:30:00,27.73,27.75,27.69,27.74,17400.0,22.8121,22.8286,22.7792,22.8203,17400.0
2013-12-06 14:00:00,27.71,27.77,27.7,27.73,6900.0,22.7957,22.845,22.7874,22.8121,6900.0
2013-12-06 14:30:00,27.73,27.81,27.73,27.81,10400.0,22.8121,22.8779,22.8121,22.8779,10400.0
2013-12-06 15:00:00,27.81,27.87,27.79,27.83,36900.0,22.8779,22.9273,22.8615,22.8944,36900.0
2013-12-06 15:30:00,27.82,27.98,27.81,27.96,98600.0,22.8862,23.0178,22.8779,23.0013,98600.0
2013-12-09 09:30:00,27.99,28.15,27.87,28.11,28500.0,23.026,23.1576,22.9273,23.1247,28500.0
2013-12-09 10:00:00,28.13,28.14,28.01,28.05,27200.0,23.1412,23.1494,23.0425,23.0754,27200.0
2013-12-09 10:30:00,28.04,28.06,27.93,27.96,21000.0,23.0671,23.0836,22.9767,23.0013,21000.0
2013-12-09 11:00:00,27.95,27.98,27.88,27.88,51800.0,22.9931,23.0178,22.9355,22.9355,51800.0
2013-12-09 11:30:00,27.88,27.93,27.88,27.93,17600.0,22.9355,22.9767,22.9355,22.9767,17600.0
2013-12-09 12:00:00,27.93,28.02,27.93,27.97,9900.0,22.9767,23.0507,22.9767,23.0096,9900.0
2013-12-09 12:30:00,27.97,27.97,27.91,27.94,13600.0,23.0096,23.0096,22.9602,22.9849,13600.0
2013-12-09 13:00:00,27.95,27.95,27.9,27.92,24200.0,22.9931,22.9931,22.952,22.9684,24200.0
2013-12-09 13:30:00,27.9,28.0,27.9,27.92,8500.0,22.952,23.0342,22.952,22.9684,8500.0
2013-12-09 14:00:00,27.93,27.95,27.9,27.91,21900.0,22.9767,22.9931,22.952,22.9602,21900.0
2013-12-09 14:30:00,27.91,27.94,27.9,27.91,17000.0,22.9602,22.9849,22.952,22.9602,17000.0
2013-12-09 15:00:00,27.91,27.94,27.86,27.87,36500.0,22.9602,22.9849,22.9191,22.9273,36500.0
2013-12-09 15:30:00,27.87,28.08,27.84,28.05,145000.0,22.9273,23.1001,22.9026,23.0754,145000.0
2013-12-10 09:30:00,27.92,27.96,27.75,27.78,37600.0,22.9684,23.0013,22.8286,22.8533,37600.0
2013-12-10 10:00:00,27.78,27.86,27.74,27.75,21400.0,22.8533,22.9191,22.8203,22.8286,21400.0
2013-12-10 10:30:00,27.78,27.87,27.76,27.87,23100.0,22.8533,22.9273,22.8368,22.9273,23100.0
2013-12-10 11:00:00,27.86,27.86,27.76,27.76,12600.0,22.9191,22.9191,22.8368,22.8368,12600.0
2013-12-10 11:30:00,27.74,27.76,27.67,27.67,9900.0,22.8203,22.8368,22.7628,22.7628,9900.0
2013-12-10 12:00:00,27.66,27.8,27.58,27.79,24300.0,22.7545,22.8697,22.6887,22.8615,24300.0
2013-12-10 12:30:00,27.81,27.81,27.75,27.78,10900.0,22.8779,22.8779,22.8286,22.8533,10900.0
2013-12-10 13:00:00,27.78,27.8,27.7,27.7,9900.0,22.8533,22.8697,22.7874,22.7874,9900.0
2013-12-10 13:30:00,27.71,27.78,27.71,27.72,10600.0,22.7957,22.8533,22.7957,22.8039,10600.0
2013-12-10 14:00:00,27.74,27.8,27.74,27.74,10100.0,22.8203,22.8697,22.8203,22.8203,10100.0
2013-12-10 14:30:00,27.76,27.76,27.73,27.76,16800.0,22.8368,22.8368,22.8121,22.8368,16800.0
2013-12-10 15:00:00,27.75,27.78,27.64,27.64,35800.0,22.8286,22.8533,22.7381,22.7381,35800.0
2013-12-10 15:30:00,27.64,27.64,27.35,27.41,229500.0,22.7381,22.7381,22.4995,22.5489,229500.0
2013-12-11 09:30:00,26.33,26.48,25.71,26.0,1508300.0,21.6604,21.7838,21.1504,21.3889,1508300.0
2013-12-11 10:00:00,26.0,26.1,25.93,25.99,504500.0,21.3889,21.4712,21.3313,21.3807,504500.0
2013-12-11 10:30:00,25.99,26.16,25.95,26.07,354800.0,21.3807,21.5206,21.3478,21.4465,354800.0
2013-12-11 11:00:00,26.06,26.1,25.94,25.96,231900.0,21.4383,21.4712,21.3396,21.356,231900.0
2013-12-11 11:30:00,25.97,26.0,25.9,25.96,133300.0,21.3643,21.3889,21.3067,21.356,133300.0
2013-12-11 12:00:00,25.96,25.96,25.89,25.93,114300.0,21.356,21.356,21.2984,21.3313,114300.0
2013-12-11 12:30:00,25.93,25.99,25.93,25.98,97400.0,21.3313,21.3807,21.3313,21.3725,97400.0
2013-12-11 13:00:00,25.98,26.15,25.98,26.01,218400.0,21.3725,21.5123,21.3725,21.3972,218400.0
2013-12-11 13:30:00,26.02,26.1,26.0,26.04,90800.0,21.4054,21.4712,21.3889,21.4218,90800.0
2013-12-11 14:00:00,26.05,26.07,26.0,26.04,75400.0,21.4301,21.4465,21.3889,21.4218,75400.0
2013-12-11 14:30:00,26.05,26.06,25.99,26.02,205700.0,21.4301,21.4383,21.3807,21.4054,205700.0
2013-12-11 15:00:00,26.02,26.03,25.95,26.0,572400.0,21.4054,21.4136,21.3478,21.3889,572400.0
2013-12-11 15:30:00,26.0,26.08,25.94,25.96,591700.0,21.3889,21.4547,21.3396,21.356,591700.0
2013-12-12 09:30:00,26.03,26.1,25.92,25.98,274800.0,21.4136,21.4712,21.3231,21.3725,274800.0
2013-12-12 10:00:00,25.98,26.02,25.94,25.98,68600.0,21.3725,21.4054,21.3396,21.3725,68600.0
2013-12-12 10:30:00,25.98,26.17,25.97,26.16,99600.0,21.3725,21.5288,21.3643,21.5206,99600.0
2013-12-12 11:00:00,26.15,26.24,26.12,26.12,87500.0,21.5123,21.5864,21.4877,21.4877,87500.0
2013-12-12 11:30:00,26.13,26.13,26.07,26.07,73400.0,21.4959,21.4959,21.4465,21.4465,73400.0
2013-12-12 12:00:00,26.07,26.12,26.04,26.08,33500.0,21.4465,21.4877,21.4218,21.4547,33500.0
2013-12-12 12:30:00,26.08,26.1,26.06,26.1,15100.0,21.4547,21.4712,21.4383,21.4712,15100.0
2013-12-12 13:00:00,26.1,26.12,26.08,26.1,31600.0,21.4712,21.4877,21.4547,21.4712,31600.0
2013-12-12 13:30:00,26.1,26.2,26.07,26.19,92100.0,21.4712,21.5535,21.4465,21.5452,92100.0
2013-12-12 14:00:00,26.21,26.23,26.12,26.14,44100.0,21.5617,21.5781,21.4877,21.5041,44100.0
2013-12-12 14:30:00,26.14,26.15,26.12,26.13,49100.0,21.5041,21.5123,21.4877,21.4959,49100.0
2013-12-12 15:00:00,26.13,26.14,26.12,26.14,101100.0,21.4959,21.5041,21.4877,21.5041,101100.0
2013-12-12 15:30:00,26.14,26.21,26.12,26.15,242900.0,21.5041,21.5617,21.4877,21.5123,242900.0
2013-12-13 09:30:00,26.36,26.4,26.25,26.32,84200.0,21.6851,21.718,21.5946,21.6522,84200.0
2013-12-13 10:00:00,26.31,26.34,26.26,26.28,45500.0,21.644,21.6686,21.6028,21.6193,45500.0
2013-12-13 10:30:00,26.28,26.32,26.27,26.29,44900.0,21.6193,21.6522,21.6111,21.6275,44900.0
2013-12-13 11:00:00,26.29,26.31,26.23,26.25,46700.0,21.6275,21.644,21.5781,21.5946,46700.0
2013-12-13 11:30:00,26.24,26.31,26.21,26.24,35500.0,21.5864,21.644,21.5617,21.5864,35500.0
2013-12-13 12:00:00,26.25,26.31,26.22,26.3,44400.0,21.5946,21.644,21.5699,21.6357,44400.0
2013-12-13 12:30:00,26.3,26.31,26.2,26.2,111900.0,21.6357,21.644,21.5535,21.5535,111900.0
2013-12-13 13:00:00,26.2,26.21,26.17,26.19,28600.0,21.5535,21.5617,21.5288,21.5452,28600.0
2013-12-13 13:30:00,26.19,26.29,26.19,26.28,37600.0,21.5452,21.6275,21.5452,21.6193,37600.0
2013-12-13 14:00:00,26.28,26.3,26.23,26.3,33400.0,21.6193,21.6357,21.5781,21.6357,33400.0
2013-12-13 14:30:00,26.3,26.3,26.28,26.29,46700.0,21.6357,21.6357,21.6193,21.6275,46700.0
2013-12-13 15:00:00,26.3,26.38,26.29,26.35,90300.0,21.6357,21.7015,21.6275,21.6769,90300.0
2013-12-13 15:30:00,26.35,26.38,26.31,26.34,134400.0,21.6769,21.7015,21.644,21.6686,134400.0
2013-12-16 09:30:00,26.81,26.87,26.39,26.4,248900.0,22.0553,22.1046,21.7098,21.718,248900.0
2013-12-16 10:00:00,26.39,26.66,26.39,26.65,166600.0,21.7098,21.9319,21.7098,21.9237,166600.0
2013-12-16 10:30:00,26.65,26.87,26.62,26.79,84100.0,21.9237,22.1046,21.899,22.0388,84100.0
2013-12-16 11:00:00,26.8,26.84,26.75,26.8,120000.0,22.0471,22.08,22.0059,22.0471,120000.0
2013-12-16 11:30:00,26.79,26.82,26.74,26.79,73600.0,22.0388,22.0635,21.9977,22.0388,73600.0
2013-12-16 12:00:00,26.83,26.86,26.75,26.75,62100.0,22.0717,22.0964,22.0059,22.0059,62100.0
2013-12-16 12:30:00,26.74,26.86,26.73,26.82,118800.0,21.9977,22.0964,21.9895,22.0635,118800.0
2013-12-16 13:00:00,26.82,26.93,26.8,26.87,91700.0,22.0635,22.154,22.0471,22.1046,91700.0
2013-12-16 13:30:00,26.87,27.0,26.85,26.97,99800.0,22.1046,22.2116,22.0882,22.1869,99800.0
2013-12-16 14:00:00,26.97,26.98,26.89,26.91,62400.0,22.1869,22.1951,22.1211,22.1375,62400.0
2013-12-16 14:30:00,26.92,26.95,26.92,26.92,66400.0,22.1458,22.1705,22.1458,22.1458,66400.0
2013-12-16 15:00:00,26.93,26.94,26.89,26.92,85000.0,22.154,22.1622,22.1211,22.1458,85000.0
2013-12-16 15:30:00,26.93,27.09,26.93,27.06,224200.0,22.154,22.2856,22.154,22.2609,224200.0
2013-12-17 09:30:00,27.21,27.25,27.03,27.09,56500.0,22.3843,22.4172,22.2363,22.2856,56500.0
2013-12-17 10:00:00,27.09,27.21,27.08,27.2,46900.0,22.2856,22.3843,22.2774,22.3761,46900.0
2013-12-17 10:30:00,27.2,27.25,27.07,27.08,60400.0,22.3761,22.4172,22.2692,22.2774,60400.0
2013-12-17 11:00:00,27.09,27.2,26.76,26.83,135400.0,22.2856,22.3761,22.0142,22.0717,135400.0
2013-12-17 11:30:00,26.83,27.08,26.83,26.98,44900.0,22.0717,22.2774,22.0717,22.1951,44900.0
2013-12-17 12:00:00,26.98,27.07,26.95,27.01,53300.0,22.1951,22.2692,22.1705,22.2198,53300.0
2013-12-17 12:30:00,27.01,27.28,27.01,27.27,32900.0,22.2198,22.4419,22.2198,22.4337,32900.0
2013-12-17 13:00:00,27.27,27.3,27.24,27.28,28000.0,22.4337,22.4584,22.409,22.4419,28000.0
2013-12-17 13:30:00,27.25,27.33,27.14,27.15,84000.0,22.4172,22.4831,22.3268,22.335,84000.0
2013-12-17 14:00:00,27.14,27.16,27.09,27.12,52300.0,22.3268,22.3432,22.2856,22.3103,52300.0
2013-12-17 14:30:00,27.12,27.14,27.05,27.11,39100.0,22.3103,22.3268,22.2527,22.3021,39100.0
2013-12-17 15:00:00,27.12,27.16,27.09,27.15,76300.0,22.3103,22.3432,22.2856,22.335,76300.0
2013-12-17 15:30:00,27.16,27.2,27.07,27.09,135700.0,22.3432,22.3761,22.2692,22.2856,135700.0
2013-12-18 09:30:00,27.14,27.32,26.8,27.05,26000.0,22.3268,22.4748,22.0471,22.2527,26000.0
2013-12-18 10:00:00,27.04,27.09,26.88,26.88,64700.0,22.2445,22.2856,22.1129,22.1129,64700.0
2013-12-18 10:30:00,26.88,26.98,26.84,26.86,29900.0,22.1129,22.1951,22.08,22.0964,29900.0
2013-12-18 11:00:00,26.87,26.92,26.83,26.9,20900.0,22.1046,22.1458,22.0717,22.1293,20900.0
2013-12-18 11:30:00,26.9,26.95,26.84,26.94,72800.0,22.1293,22.1705,22.08,22.1622,72800.0
2013-12-18 12:00:00,26.95,26.96,26.87,26.96,29100.0,22.1705,22.1787,22.1046,22.1787,29100.0
2013-12-18 12:30:00,26.97,27.0,26.91,26.94,14800.0,22.1869,22.2116,22.1375,22.1622,14800.0
2013-12-18 13:00:00,26.92,26.94,26.84,26.92,20800.0,22.1458,22.1622,22.08,22.1458,20800.0
2013-12-18 13:30:00,26.93,27.01,26.92,27.01,22200.0,22.154,22.2198,22.1458,22.2198,22200.0
2013-12-18 14:00:00,27.0,27.32,26.76,27.21,49000.0,22.2116,22.4748,22.0142,22.3843,49000.0
2013-12-18 14:30:00,27.18,27.43,27.18,27.3,47900.0,22.3597,22.5653,22.3597,22.4584,47900.0
2013-12-18 15:00:00,27.3,27.44,27.22,27.25,98500.0,22.4584,22.5736,22.3926,22.4172,98500.0
2013-12-18 15:30:00,27.24,27.26,27.12,27.24,154800.0,22.409,22.4255,22.3103,22.409,154800.0
2013-12-19 09:30:00,27.1,27.28,27.07,27.11,26700.0,22.2939,22.4419,22.2692,22.3021,26700.0
2013-12-19 10:00:00,27.11,27.13,27.01,27.02,21800.0,22.3021,22.3185,22.2198,22.228,21800.0
2013-12-19 10:30:00,27.01,27.04,26.99,27.02,20500.0,22.2198,22.2445,22.2034,22.228,20500.0
2013-12-19 11:00:00,27.0,27.04,27.0,27.02,12200.0,22.2116,22.2445,22.2116,22.228,12200.0
2013-12-19 11:30:00,27.02,27.04,26.92,26.95,27600.0,22.228,22.2445,22.1458,22.1705,27600.0
2013-12-19 12:00:00,26.97,26.97,26.82,26.92,33900.0,22.1869,22.1869,22.0635,22.1458,33900.0
2013-12-19 12:30:00,26.92,26.99,26.85,26.99,17500.0,22.1458,22.2034,22.0882,22.2034,17500.0
2013-12-19 13:00:00,26.99,27.01,26.97,27.0,18300.0,22.2034,22.2198,22.1869,22.2116,18300.0
2013-12-19 13:30:00,27.0,27.02,26.98,26.98,19200.0,22.2116,22.228,22.1951,22.1951,19200.0
2013-12-19 14:00:00,26.98,26.99,26.95,26.96,23800.0,22.1951,22.2034,22.1705,22.1787,23800.0
2013-12-19 14:30:00,26.96,27.0,26.9,26.92,65100.0,22.1787,22.2116,22.1293,22.1458,65100.0
2013-12-19 15:00:00,26.92,26.96,26.92,26.94,27200.0,22.1458,22.1787,22.1458,22.1622,27200.0
2013-12-19 15:30:00,26.94,26.98,26.92,26.96,99900.0,22.1622,22.1951,22.1458,22.1787,99900.0
2013-12-20 09:30:00,27.06,27.19,26.9,26.99,21900.0,22.2609,22.3679,22.1293,22.2034,21900.0
2013-12-20 10:00:00,26.98,26.99,26.89,26.99,20600.0,22.1951,22.2034,22.1211,22.2034,20600.0
2013-12-20 10:30:00,26.96,27.1,26.94,27.01,41800.0,22.1787,22.2939,22.1622,22.2198,41800.0
2013-12-20 11:00:00,27.06,27.13,27.0,27.05,36600.0,22.2609,22.3185,22.2116,22.2527,36600.0
2013-12-20 11:30:00,27.04,27.07,27.0,27.05,36400.0,22.2445,22.2692,22.2116,22.2527,36400.0
2013-12-20 12:00:00,27.08,27.25,27.06,27.21,90800.0,22.2774,22.4172,22.2609,22.3843,90800.0
2013-12-20 12:30:00,27.21,27.25,27.16,27.24,21700.0,22.3843,22.4172,22.3432,22.409,21700.0
2013-12-20 13:00:00,27.24,27.25,27.16,27.22,33600.0,22.409,22.4172,22.3432,22.3926,33600.0
2013-12-20 13:30:00,27.21,27.25,27.17,27.25,25900.0,22.3843,22.4172,22.3514,22.4172,25900.0
2013-12-20 14:00:00,27.23,27.25,27.22,27.24,23000.0,22.4008,22.4172,22.3926,22.409,23000.0
2013-12-20 14:30:00,27.25,27.26,27.22,27.24,28100.0,22.4172,22.4255,22.3926,22.409,28100.0
2013-12-20 15:00:00,27.25,27.29,27.23,27.29,20100.0,22.4172,22.4502,22.4008,22.4502,20100.0
2013-12-20 15:30:00,27.28,27.56,27.23,27.46,297300.0,22.4419,22.6723,22.4008,22.59,297300.0
2013-12-23 09:30:00,27.64,27.7,27.5,27.63,16400.0,22.7381,22.7874,22.6229,22.7299,16400.0
2013-12-23 10:00:00,27.63,27.7,27.61,27.69,51300.0,22.7299,22.7874,22.7134,22.7792,51300.0
2013-12-23 10:30:00,27.69,27.71,27.57,27.59,15300.0,22.7792,22.7957,22.6805,22.697,15300.0
2013-12-23 11:00:00,27.58,27.58,27.51,27.55,12700.0,22.6887,22.6887,22.6311,22.664,12700.0
2013-12-23 11:30:00,27.55,27.61,27.54,27.54,15400.0,22.664,22.7134,22.6558,22.6558,15400.0
2013-12-23 12:00:00,27.54,27.55,27.48,27.52,16300.0,22.6558,22.664,22.6065,22.6394,16300.0
2013-12-23 12:30:00,27.52,27.57,27.47,27.48,25900.0,22.6394,22.6805,22.5982,22.6065,25900.0
2013-12-23 13:00:00,27.49,27.51,27.46,27.49,26100.0,22.6147,22.6311,22.59,22.6147,26100.0
2013-12-23 13:30:00,27.49,27.52,27.46,27.48,29500.0,22.6147,22.6394,22.59,22.6065,29500.0
2013-12-23 14:00:00,27.49,27.51,27.46,27.46,29100.0,22.6147,22.6311,22.59,22.59,29100.0
2013-12-23 14:30:00,27.45,27.47,27.43,27.46,76000.0,22.5818,22.5982,22.5653,22.59,76000.0
2013-12-23 15:00:00,27.46,27.5,27.44,27.48,29700.0,22.59,22.6229,22.5736,22.6065,29700.0
2013-12-23 15:30:00,27.47,27.51,27.47,27.5,53800.0,22.5982,22.6311,22.5982,22.6229,53800.0
2013-12-24 09:30:00,27.54,27.7,27.36,27.63,12700.0,22.6558,22.7874,22.5077,22.7299,12700.0
2013-12-24 10:00:00,27.65,27.72,27.61,27.7,34000.0,22.7463,22.8039,22.7134,22.7874,34000.0
2013-12-24 10:30:00,27.65,27.72,27.57,27.61,13800.0,22.7463,22.8039,22.6805,22.7134,13800.0
2013-12-24 11:00:00,27.62,27.62,27.54,27.6,18700.0,22.7216,22.7216,22.6558,22.7052,18700.0
2013-12-24 11:30:00,27.6,27.63,27.55,27.59,14700.0,22.7052,22.7299,22.664,22.697,14700.0
2013-12-24 12:00:00,27.6,27.61,27.52,27.55,16700.0,22.7052,22.7134,22.6394,22.664,16700.0
2013-12-24 12:30:00,27.56,27.59,27.52,27.57,32500.0,22.6723,22.697,22.6394,22.6805,32500.0
2013-12-26 09:30:00,27.58,27.76,27.41,27.41,20500.0,22.6887,22.8368,22.5489,22.5489,20500.0
2013-12-26 10:00:00,27.4,27.48,27.38,27.46,17200.0,22.5406,22.6065,22.5242,22.59,17200.0
2013-12-26 10:30:00,27.48,27.48,27.4,27.45,20900.0,22.6065,22.6065,22.5406,22.5818,20900.0
2013-12-26 11:00:00,27.45,27.45,27.37,27.42,22800.0,22.5818,22.5818,22.516,22.5571,22800.0
2013-12-26 11:30:00,27.42,27.43,27.39,27.39,26400.0,22.5571,22.5653,22.5324,22.5324,26400.0
2013-12-26 12:00:00,27.4,27.42,27.38,27.4,22900.0,22.5406,22.5571,22.5242,22.5406,22900.0
2013-12-26 12:30:00,27.4,27.42,27.39,27.41,17700.0,22.5406,22.5571,22.5324,22.5489,17700.0
2013-12-26 13:00:00,27.41,27.43,27.38,27.39,37600.0,22.5489,22.5653,22.5242,22.5324,37600.0
2013-12-26 13:30:00,27.4,27.41,27.35,27.4,29000.0,22.5406,22.5489,22.4995,22.5406,29000.0
2013-12-26 14:00:00,27.4,27.42,27.39,27.4,34900.0,22.5406,22.5571,22.5324,22.5406,34900.0
2013-12-26 14:30:00,27.4,27.42,27.39,27.4,29500.0,22.5406,22.5571,22.5324,22.5406,29500.0
2013-12-26 15:00:00,27.4,27.41,27.37,27.39,33700.0,22.5406,22.5489,22.516,22.5324,33700.0
2013-12-26 15:30:00,27.39,27.39,27.37,27.39,49000.0,22.5324,22.5324,22.516,22.5324,49000.0
2013-12-27 09:30:00,27.46,27.54,27.27,27.27,5700.0,22.59,22.6558,22.4337,22.4337,5700.0
2013-12-27 10:00:00,27.28,27.41,27.28,27.35,14700.0,22.4419,22.5489,22.4419,22.4995,14700.0
2013-12-27 10:30:00,27.36,27.39,27.25,27.25,10200.0,22.5077,22.5324,22.4172,22.4172,10200.0
2013-12-27 11:00:00,27.26,27.28,27.24,27.25,13200.0,22.4255,22.4419,22.409,22.4172,13200.0
2013-12-27 11:30:00,27.26,27.29,27.25,27.28,15600.0,22.4255,22.4502,22.4172,22.4419,15600.0
2013-12-27 12:00:00,27.28,27.29,27.25,27.28,10700.0,22.4419,22.4502,22.4172,22.4419,10700.0
2013-12-27 12:30:00,27.3,27.3,27.25,27.26,8800.0,22.4584,22.4584,22.4172,22.4255,8800.0
2013-12-27 13:00:00,27.26,27.28,27.24,27.25,13300.0,22.4255,22.4419,22.409,22.4172,13300.0
2013-12-27 13:30:00,27.25,27.26,27.23,27.24,10400.0,22.4172,22.4255,22.4008,22.409,10400.0
2013-12-27 14:00:00,27.24,27.25,27.19,27.25,15000.0,22.409,22.4172,22.3679,22.4172,15000.0
2013-12-27 14:30:00,27.25,27.28,27.24,27.26,14500.0,22.4172,22.4419,22.409,22.4255,14500.0
2013-12-27 15:00:00,27.27,27.27,27.24,27.25,14500.0,22.4337,22.4337,22.409,22.4172,14500.0
2013-12-27 15:30:00,27.25,27.28,27.25,27.28,35300.0,22.4172,22.4419,22.4172,22.4419,35300.0
2013-12-30 09:30:00,27.19,27.39,27.1,27.13,14100.0,22.3679,22.5324,22.2939,22.3185,14100.0
2013-12-30 10:00:00,27.13,27.15,26.99,27.02,24100.0,22.3185,22.335,22.2034,22.228,24100.0
2013-12-30 10:30:00,27.01,27.06,27.0,27.05,9900.0,22.2198,22.2609,22.2116,22.2527,9900.0
2013-12-30 11:00:00,27.04,27.11,27.02,27.11,9500.0,22.2445,22.3021,22.228,22.3021,9500.0
2013-12-30 11:30:00,27.12,27.15,27.08,27.1,9400.0,22.3103,22.335,22.2774,22.2939,9400.0
2013-12-30 12:00:00,27.12,27.19,27.12,27.14,9700.0,22.3103,22.3679,22.3103,22.3268,9700.0
2013-12-30 12:30:00,27.16,27.18,27.15,27.18,7100.0,22.3432,22.3597,22.335,22.3597,7100.0
2013-12-30 13:00:00,27.17,27.18,27.15,27.17,9800.0,22.3514,22.3597,22.335,22.3514,9800.0
2013-12-30 13:30:00,27.15,27.17,27.15,27.16,8300.0,22.335,22.3514,22.335,22.3432,8300.0
2013-12-30 14:00:00,27.16,27.26,27.15,27.26,13300.0,22.3432,22.4255,22.335,22.4255,13300.0
2013-12-30 14:30:00,27.26,27.29,27.25,27.26,18400.0,22.4255,22.4502,22.4172,22.4255,18400.0
2013-12-30 15:00:00,27.26,27.27,27.17,27.18,48800.0,22.4255,22.4337,22.3514,22.3597,48800.0
2013-12-30 15:30:00,27.19,27.21,27.13,27.14,94100.0,22.3679,22.3843,22.3185,22.3268,94100.0
2013-12-31 09:30:00,27.27,27.37,27.1,27.34,17300.0,22.4337,22.516,22.2939,22.4913,17300.0
2013-12-31 10:00:00,27.34,27.34,27.26,27.33,15200.0,22.4913,22.4913,22.4255,22.4831,15200.0
2013-12-31 10:30:00,27.33,27.47,27.32,27.46,21200.0,22.4831,22.5982,22.4748,22.59,21200.0
2013-12-31 11:00:00,27.46,27.53,27.45,27.49,12200.0,22.59,22.6476,22.5818,22.6147,12200.0
2013-12-31 11:30:00,27.49,27.52,27.44,27.45,14200.0,22.6147,22.6394,22.5736,22.5818,14200.0
2013-12-31 12:00:00,27.45,27.47,27.44,27.45,5700.0,22.5818,22.5982,22.5736,22.5818,5700.0
2013-12-31 12:30:00,27.44,27.49,27.44,27.47,11700.0,22.5736,22.6147,22.5736,22.5982,11700.0
2013-12-31 13:00:00,27.48,27.51,27.48,27.51,9400.0,22.6065,22.6311,22.6065,22.6311,9400.0
2013-12-31 13:30:00,27.51,27.52,27.5,27.51,6100.0,22.6311,22.6394,22.6229,22.6311,6100.0
2013-12-31 14:00:00,27.5,27.53,27.48,27.5,27000.0,22.6229,22.6476,22.6065,22.6229,27000.0
2013-12-31 14:30:00,27.5,27.52,27.49,27.51,12100.0,22.6229,22.6394,22.6147,22.6311,12100.0
2013-12-31 15:00:00,27.51,27.58,27.51,27.58,9800.0,22.6311,22.6887,22.6311,22.6887,9800.0
2013-12-31 15:30:00,27.58,27.65,27.57,27.61,52800.0,22.6887,22.7463,22.6805,22.7134,52800.0
2014-01-02 09:30:00,27.14,27.33,26.96,27.17,74000.0,22.3268,22.4831,22.1787,22.3514,74000.0
2014-01-02 10:00:00,27.22,27.27,27.05,27.15,17300.0,22.3926,22.4337,22.2527,22.335,17300.0
2014-01-02 10:30:00,27.17,27.24,27.15,27.24,10500.0,22.3514,22.409,22.335,22.409,10500.0
2014-01-02 11:00:00,27.26,27.26,27.06,27.07,27200.0,22.4255,22.4255,22.2609,22.2692,27200.0
2014-01-02 11:30:00,27.08,27.09,26.95,26.97,23600.0,22.2774,22.2856,22.1705,22.1869,23600.0
2014-01-02 12:00:00,26.97,26.97,26.93,26.93,22800.0,22.1869,22.1869,22.154,22.154,22800.0
2014-01-02 12:30:00,26.92,26.92,26.84,26.86,14800.0,22.1458,22.1458,22.08,22.0964,14800.0
2014-01-02 13:00:00,26.86,26.88,26.84,26.88,25900.0,22.0964,22.1129,22.08,22.1129,25900.0
2014-01-02 13:30:00,26.88,27.03,26.87,27.02,20700.0,22.1129,22.2363,22.1046,22.228,20700.0
2014-01-02 14:00:00,27.04,27.14,27.02,27.09,17600.0,22.2445,22.3268,22.228,22.2856,17600.0
2014-01-02 14:30:00,27.08,27.14,27.08,27.1,27900.0,22.2774,22.3268,22.2774,22.2939,27900.0
2014-01-02 15:00:00,27.09,27.17,27.08,27.11,37400.0,22.2856,22.3514,22.2774,22.3021,37400.0
2014-01-02 15:30:00,27.1,27.15,27.04,27.05,100100.0,22.2939,22.335,22.2445,22.2527,100100.0
2014-01-03 09:30:00,27.15,27.26,27.01,27.2,75000.0,22.335,22.4255,22.2198,22.3761,75000.0
2014-01-03 10:00:00,27.18,27.21,27.02,27.17,40600.0,22.3597,22.3843,22.228,22.3514,40600.0
2014-01-03 10:30:00,27.17,27.2,27.1,27.17,22500.0,22.3514,22.3761,22.2939,22.3514,22500.0
2014-01-03 11:00:00,27.17,27.18,27.07,27.11,20500.0,22.3514,22.3597,22.2692,22.3021,20500.0
2014-01-03 11:30:00,27.11,27.11,27.01,27.01,5000.0,22.3021,22.3021,22.2198,22.2198,5000.0
2014-01-03 12:00:00,26.97,27.06,26.95,27.06,8900.0,22.1869,22.2609,22.1705,22.2609,8900.0
2014-01-03 12:30:00,27.08,27.1,27.07,27.08,3500.0,22.2774,22.2939,22.2692,22.2774,3500.0
2014-01-03 13:00:00,27.08,27.09,27.06,27.07,6700.0,22.2774,22.2856,22.2609,22.2692,6700.0
2014-01-03 13:30:00,27.07,27.09,27.06,27.07,8500.0,22.2692,22.2856,22.2609,22.2692,8500.0
2014-01-03 14:00:00,27.08,27.15,27.08,27.15,9600.0,22.2774,22.335,22.2774,22.335,9600.0
2014-01-03 14:30:00,27.15,27.2,27.14,27.2,12300.0,22.335,22.3761,22.3268,22.3761,12300.0
2014-01-03 15:00:00,27.2,27.23,27.18,27.19,28300.0,22.3761,22.4008,22.3597,22.3679,28300.0
2014-01-03 15:30:00,27.19,27.2,27.06,27.08,116800.0,22.3679,22.3761,22.2609,22.2774,116800.0
2014-01-06 09:30:00,27.17,27.26,26.98,27.07,53400.0,22.3514,22.4255,22.1951,22.2692,53400.0
2014-01-06 10:00:00,27.08,27.18,27.02,27.13,39300.0,22.2774,22.3597,22.228,22.3185,39300.0
2014-01-06 10:30:00,27.12,27.15,27.0,27.01,24400.0,22.3103,22.335,22.2116,22.2198,24400.0
2014-01-06 11:00:00,27.0,27.01,26.89,26.94,26000.0,22.2116,22.2198,22.1211,22.1622,26000.0
2014-01-06 11:30:00,26.94,26.96,26.92,26.95,36200.0,22.1622,22.1787,22.1458,22.1705,36200.0
2014-01-06 12:00:00,26.96,27.0,26.94,26.96,29000.0,22.1787,22.2116,22.1622,22.1787,29000.0
2014-01-06 12:30:00,26.96,26.99,26.96,26.97,20400.0,22.1787,22.2034,22.1787,22.1869,20400.0
2014-01-06 13:00:00,26.97,26.97,26.86,26.89,18700.0,22.1869,22.1869,22.0964,22.1211,18700.0
2014-01-06 13:30:00,26.9,27.01,26.83,26.97,51400.0,22.1293,22.2198,22.0717,22.1869,51400.0
2014-01-06 14:00:00,26.98,26.98,26.9,26.95,25600.0,22.1951,22.1951,22.1293,22.1705,25600.0
2014-01-06 14:30:00,26.95,26.96,26.88,26.9,28800.0,22.1705,22.1787,22.1129,22.1293,28800.0
2014-01-06 15:00:00,26.91,26.96,26.87,26.88,58100.0,22.1375,22.1787,22.1046,22.1129,58100.0
2014-01-06 15:30:00,26.89,27.01,26.83,26.93,284700.0,22.1211,22.2198,22.0717,22.154,284700.0
2014-01-07 09:30:00,27.1,27.23,27.0,27.23,82100.0,22.2939,22.4008,22.2116,22.4008,82100.0
2014-01-07 10:00:00,27.23,27.24,27.21,27.21,32300.0,22.4008,22.409,22.3843,22.3843,32300.0
2014-01-07 10:30:00,27.22,27.31,27.21,27.31,29500.0,22.3926,22.4666,22.3843,22.4666,29500.0
2014-01-07 11:00:00,27.31,27.39,27.3,27.37,26400.0,22.4666,22.5324,22.4584,22.516,26400.0
2014-01-07 11:30:00,27.36,27.4,27.35,27.39,24800.0,22.5077,22.5406,22.4995,22.5324,24800.0
2014-01-07 12:00:00,27.39,27.43,27.25,27.28,28000.0,22.5324,22.5653,22.4172,22.4419,28000.0
2014-01-07 12:30:00,27.27,27.3,27.27,27.28,24900.0,22.4337,22.4584,22.4337,22.4419,24900.0
2014-01-07 13:00:00,27.28,27.3,27.27,27.3,25800.0,22.4419,22.4584,22.4337,22.4584,25800.0
2014-01-07 13:30:00,27.29,27.3,27.22,27.25,32000.0,22.4502,22.4584,22.3926,22.4172,32000.0
2014-01-07 14:00:00,27.26,27.26,27.2,27.24,23000.0,22.4255,22.4255,22.3761,22.409,23000.0
2014-01-07 14:30:00,27.24,27.26,27.24,27.24,24900.0,22.409,22.4255,22.409,22.409,24900.0
2014-01-07 15:00:00,27.25,27.27,27.23,27.23,51100.0,22.4172,22.4337,22.4008,22.4008,51100.0
2014-01-07 15:30:00,27.23,27.31,27.22,27.3,187100.0,22.4008,22.4666,22.3926,22.4584,187100.0
2014-01-08 09:30:00,27.27,27.45,27.05,27.2,19000.0,22.4337,22.5818,22.2527,22.3761,19000.0
2014-01-08 10:00:00,27.2,27.23,27.14,27.15,23300.0,22.3761,22.4008,22.3268,22.335,23300.0
2014-01-08 10:30:00,27.16,27.23,27.15,27.23,22300.0,22.3432,22.4008,22.335,22.4008,22300.0
2014-01-08 11:00:00,27.21,27.26,27.16,27.21,45900.0,22.3843,22.4255,22.3432,22.3843,45900.0
2014-01-08 11:30:00,27.21,27.25,27.19,27.24,42100.0,22.3843,22.4172,22.3679,22.409,42100.0
2014-01-08 12:00:00,27.24,27.25,27.21,27.23,19500.0,22.409,22.4172,22.3843,22.4008,19500.0
2014-01-08 12:30:00,27.23,27.23,27.16,27.18,41500.0,22.4008,22.4008,22.3432,22.3597,41500.0
2014-01-08 13:00:00,27.17,27.2,27.16,27.17,50100.0,22.3514,22.3761,22.3432,22.3514,50100.0
2014-01-08 13:30:00,27.17,27.22,27.16,27.21,40600.0,22.3514,22.3926,22.3432,22.3843,40600.0
2014-01-08 14:00:00,27.21,27.25,27.18,27.18,50200.0,22.3843,22.4172,22.3597,22.3597,50200.0
2014-01-08 14:30:00,27.17,27.18,27.13,27.13,51300.0,22.3514,22.3597,22.3185,22.3185,51300.0
2014-01-08 15:00:00,27.13,27.14,27.06,27.06,46500.0,22.3185,22.3268,22.2609,22.2609,46500.0
2014-01-08 15:30:00,27.06,27.06,26.96,26.99,184000.0,22.2609,22.2609,22.1787,22.2034,184000.0
2014-01-09 09:30:00,27.05,27.15,26.89,26.95,32400.0,22.2527,22.335,22.1211,22.1705,32400.0
2014-01-09 10:00:00,26.95,26.97,26.82,26.83,37100.0,22.1705,22.1869,22.0635,22.0717,37100.0
2014-01-09 10:30:00,26.83,26.84,26.7,26.71,26000.0,22.0717,22.08,21.9648,21.973,26000.0
2014-01-09 11:00:00,26.71,26.73,26.67,26.69,10300.0,21.973,21.9895,21.9401,21.9566,10300.0
2014-01-09 11:30:00,26.69,26.71,26.67,26.68,26100.0,21.9566,21.973,21.9401,21.9483,26100.0
2014-01-09 12:00:00,26.69,26.73,26.68,26.71,23700.0,21.9566,21.9895,21.9483,21.973,23700.0
2014-01-09 12:30:00,26.72,26.8,26.72,26.8,16100.0,21.9812,22.0471,21.9812,22.0471,16100.0
2014-01-09 13:00:00,26.8,26.83,26.76,26.77,14200.0,22.0471,22.0717,22.0142,22.0224,14200.0
2014-01-09 13:30:00,26.78,26.82,26.77,26.79,29700.0,22.0306,22.0635,22.0224,22.0388,29700.0
2014-01-09 14:00:00,26.8,26.8,26.73,26.76,17500.0,22.0471,22.0471,21.9895,22.0142,17500.0
2014-01-09 14:30:00,26.76,26.77,26.72,26.73,49200.0,22.0142,22.0224,21.9812,21.9895,49200.0
2014-01-09 15:00:00,26.73,26.78,26.7,26.72,54900.0,21.9895,22.0306,21.9648,21.9812,54900.0
2014-01-09 15:30:00,26.73,26.89,26.68,26.88,106900.0,21.9895,22.1211,21.9483,22.1129,106900.0
2014-01-10 09:30:00,27.15,27.17,26.9,26.94,51300.0,22.335,22.3514,22.1293,22.1622,51300.0
2014-01-10 10:00:00,26.94,27.0,26.84,26.94,48900.0,22.1622,22.2116,22.08,22.1622,48900.0
2014-01-10 10:30:00,26.94,27.01,26.94,26.98,52300.0,22.1622,22.2198,22.1622,22.1951,52300.0
2014-01-10 11:00:00,26.97,27.0,26.94,26.94,36000.0,22.1869,22.2116,22.1622,22.1622,36000.0
2014-01-10 11:30:00,26.95,27.01,26.93,27.0,77500.0,22.1705,22.2198,22.154,22.2116,77500.0
2014-01-10 12:00:00,27.0,27.07,27.0,27.01,26300.0,22.2116,22.2692,22.2116,22.2198,26300.0
2014-01-10 12:30:00,27.02,27.04,26.97,26.99,27500.0,22.228,22.2445,22.1869,22.2034,27500.0
2014-01-10 13:00:00,26.99,27.02,26.98,27.0,28300.0,22.2034,22.228,22.1951,22.2116,28300.0
2014-01-10 13:30:00,27.0,27.01,27.0,27.01,47000.0,22.2116,22.2198,22.2116,22.2198,47000.0
2014-01-10 14:00:00,27.01,27.02,27.0,27.0,605400.0,22.2198,22.228,22.2116,22.2116,605400.0
2014-01-10 14:30:00,27.0,27.02,27.0,27.0,69000.0,22.2116,22.228,22.2116,22.2116,69000.0
2014-01-10 15:00:00,27.0,27.11,27.0,27.11,106800.0,22.2116,22.3021,22.2116,22.3021,106800.0
2014-01-10 15:30:00,27.11,27.12,27.04,27.05,141300.0,22.3021,22.3103,22.2445,22.2527,141300.0
2014-01-13 09:30:00,27.21,27.28,27.09,27.17,43600.0,22.3843,22.4419,22.2856,22.3514,43600.0
2014-01-13 10:00:00,27.17,27.21,27.11,27.16,47000.0,22.3514,22.3843,22.3021,22.3432,47000.0
2014-01-13 10:30:00,27.15,27.16,27.12,27.12,26000.0,22.335,22.3432,22.3103,22.3103,26000.0
2014-01-13 11:00:00,27.12,27.12,27.09,27.09,313700.0,22.3103,22.3103,22.2856,22.2856,313700.0
2014-01-13 11:30:00,27.1,27.16,27.09,27.15,21300.0,22.2939,22.3432,22.2856,22.335,21300.0
2014-01-13 12:00:00,27.14,27.17,27.09,27.09,16900.0,22.3268,22.3514,22.2856,22.2856,16900.0
2014-01-13 12:30:00,27.07,27.07,26.9,26.91,15400.0,22.2692,22.2692,22.1293,22.1375,15400.0
2014-01-13 13:00:00,26.9,26.93,26.79,26.85,10200.0,22.1293,22.154,22.0388,22.0882,10200.0
2014-01-13 13:30:00,26.84,26.84,26.72,26.74,11200.0,22.08,22.08,21.9812,21.9977,11200.0
2014-01-13 14:00:00,26.73,26.73,26.57,26.59,23500.0,21.9895,21.9895,21.8578,21.8743,23500.0
2014-01-13 14:30:00,26.61,26.63,26.53,26.55,21500.0,21.8908,21.9072,21.8249,21.8414,21500.0
2014-01-13 15:00:00,26.55,26.55,26.45,26.48,44600.0,21.8414,21.8414,21.7591,21.7838,44600.0
2014-01-13 15:30:00,26.48,26.5,26.41,26.47,104000.0,21.7838,21.8003,21.7262,21.7756,104000.0
2014-01-14 09:30:00,26.56,26.73,26.56,26.71,19600.0,21.8496,21.9895,21.8496,21.973,19600.0
2014-01-14 10:00:00,26.71,26.81,26.69,26.76,21100.0,21.973,22.0553,21.9566,22.0142,21100.0
2014-01-14 10:30:00,26.75,26.99,26.75,26.99,23400.0,22.0059,22.2034,22.0059,22.2034,23400.0
2014-01-14 11:00:00,26.99,26.99,26.82,26.85,15800.0,22.2034,22.2034,22.0635,22.0882,15800.0
2014-01-14 11:30:00,26.86,26.9,26.78,26.8,15100.0,22.0964,22.1293,22.0306,22.0471,15100.0
2014-01-14 12:00:00,26.8,26.82,26.75,26.76,47800.0,22.0471,22.0635,22.0059,22.0142,47800.0
2014-01-14 12:30:00,26.78,26.84,26.76,26.84,28200.0,22.0306,22.08,22.0142,22.08,28200.0
2014-01-14 13:00:00,26.86,26.9,26.86,26.89,18700.0,22.0964,22.1293,22.0964,22.1211,18700.0
2014-01-14 13:30:00,26.89,27.0,26.89,26.97,54900.0,22.1211,22.2116,22.1211,22.1869,54900.0
2014-01-14 14:00:00,26.97,27.02,26.96,27.0,21400.0,22.1869,22.228,22.1787,22.2116,21400.0
2014-01-14 14:30:00,27.0,27.05,27.0,27.02,44100.0,22.2116,22.2527,22.2116,22.228,44100.0
2014-01-14 15:00:00,27.02,27.08,27.01,27.07,19300.0,22.228,22.2774,22.2198,22.2692,19300.0
2014-01-14 15:30:00,27.08,27.12,27.07,27.08,186500.0,22.2774,22.3103,22.2692,22.2774,186500.0
2014-01-15 09:30:00,27.18,27.23,27.02,27.23,57100.0,22.3597,22.4008,22.228,22.4008,57100.0
2014-01-15 10:00:00,27.21,27.27,27.2,27.21,27600.0,22.3843,22.4337,22.3761,22.3843,27600.0
2014-01-15 10:30:00,27.22,27.26,27.14,27.18,30200.0,22.3926,22.4255,22.3268,22.3597,30200.0
2014-01-15 11:00:00,27.18,27.26,27.12,27.16,77500.0,22.3597,22.4255,22.3103,22.3432,77500.0
2014-01-15 11:30:00,27.16,27.17,27.11,27.14,36100.0,22.3432,22.3514,22.3021,22.3268,36100.0
2014-01-15 12:00:00,27.14,27.23,26.99,27.19,1632500.0,22.3268,22.4008,22.2034,22.3679,1632500.0
2014-01-15 12:30:00,27.2,27.31,27.03,27.15,46300.0,22.3761,22.4666,22.2363,22.335,46300.0
2014-01-15 13:00:00,27.17,27.24,27.15,27.17,12500.0,22.3514,22.409,22.335,22.3514,12500.0
2014-01-15 13:30:00,27.18,27.24,27.18,27.24,10900.0,22.3597,22.409,22.3597,22.409,10900.0
2014-01-15 14:00:00,27.24,27.28,27.16,27.27,19800.0,22.409,22.4419,22.3432,22.4337,19800.0
2014-01-15 14:30:00,27.27,27.29,27.21,27.25,19800.0,22.4337,22.4502,22.3843,22.4172,19800.0
2014-01-15 15:00:00,27.25,27.26,27.13,27.16,36000.0,22.4172,22.4255,22.3185,22.3432,36000.0
2014-01-15 15:30:00,27.16,27.34,27.16,27.29,74000.0,22.3432,22.4913,22.3432,22.4502,74000.0
2014-01-16 09:30:00,27.15,27.75,27.15,27.51,75400.0,22.335,22.8286,22.335,22.6311,75400.0
2014-01-16 10:00:00,27.51,27.85,27.49,27.82,89800.0,22.6311,22.9108,22.6147,22.8862,89800.0
2014-01-16 10:30:00,27.82,27.99,27.77,27.99,81000.0,22.8862,23.026,22.845,23.026,81000.0
2014-01-16 11:00:00,27.99,28.16,27.98,28.05,111600.0,23.026,23.1659,23.0178,23.0754,111600.0
2014-01-16 11:30:00,28.06,28.11,28.0,28.05,43900.0,23.0836,23.1247,23.0342,23.0754,43900.0
2014-01-16 12:00:00,28.05,28.12,27.95,27.96,53300.0,23.0754,23.133,22.9931,23.0013,53300.0
2014-01-16 12:30:00,27.95,28.01,27.95,28.0,28700.0,22.9931,23.0425,22.9931,23.0342,28700.0
2014-01-16 13:00:00,28.0,28.0,27.96,28.0,32300.0,23.0342,23.0342,23.0013,23.0342,32300.0
2014-01-16 13:30:00,28.0,28.12,28.0,28.1,31100.0,23.0342,23.133,23.0342,23.1165,31100.0
2014-01-16 14:00:00,28.1,28.24,28.1,28.16,46000.0,23.1165,23.2317,23.1165,23.1659,46000.0
2014-01-16 14:30:00,28.16,28.18,28.07,28.18,60800.0,23.1659,23.1823,23.0918,23.1823,60800.0
2014-01-16 15:00:00,28.17,28.24,28.17,28.24,73900.0,23.1741,23.2317,23.1741,23.2317,73900.0
2014-01-16 15:30:00,28.23,28.52,28.23,28.51,197300.0,23.2234,23.462,23.2234,23.4538,197300.0
2014-01-17 09:30:00,28.5,28.5,28.29,28.43,24800.0,23.4456,23.4456,23.2728,23.388,24800.0
2014-01-17 10:00:00,28.42,28.53,28.3,28.53,23800.0,23.3798,23.4702,23.281,23.4702,23800.0
2014-01-17 10:30:00,28.51,28.55,28.46,28.5,22700.0,23.4538,23.4867,23.4127,23.4456,22700.0
2014-01-17 11:00:00,28.52,28.54,28.5,28.51,16600.0,23.462,23.4785,23.4456,23.4538,16600.0
2014-01-17 11:30:00,28.52,28.52,28.49,28.5,19500.0,23.462,23.462,23.4373,23.4456,19500.0
2014-01-17 12:00:00,28.49,28.56,28.49,28.56,14500.0,23.4373,23.4949,23.4373,23.4949,14500.0
2014-01-17 12:30:00,28.55,28.56,28.44,28.47,24500.0,23.4867,23.4949,23.3962,23.4209,24500.0
2014-01-17 13:00:00,28.48,28.5,28.44,28.45,18900.0,23.4291,23.4456,23.3962,23.4044,18900.0
2014-01-17 13:30:00,28.46,28.48,28.44,28.48,12700.0,23.4127,23.4291,23.3962,23.4291,12700.0
2014-01-17 14:00:00,28.48,28.5,28.47,28.49,32500.0,23.4291,23.4456,23.4209,23.4373,32500.0
2014-01-17 14:30:00,28.5,28.5,28.48,28.49,12100.0,23.4456,23.4456,23.4291,23.4373,12100.0
2014-01-17 15:00:00,28.49,28.5,28.45,28.46,83100.0,23.4373,23.4456,23.4044,23.4127,83100.0
2014-01-17 15:30:00,28.45,28.49,28.4,28.48,101600.0,23.4044,23.4373,23.3633,23.4291,101600.0
2014-01-21 09:30:00,28.73,28.73,28.28,28.62,25200.0,23.6348,23.6348,23.2646,23.5443,25200.0
2014-01-21 10:00:00,28.59,28.6,28.41,28.5,20500.0,23.5196,23.5278,23.3715,23.4456,20500.0
2014-01-21 10:30:00,28.5,28.51,28.43,28.44,19500.0,23.4456,23.4538,23.388,23.3962,19500.0
2014-01-21 11:00:00,28.44,28.48,28.24,28.25,25400.0,23.3962,23.4291,23.2317,23.2399,25400.0
2014-01-21 11:30:00,28.25,28.26,28.17,28.2,31100.0,23.2399,23.2481,23.1741,23.1988,31100.0
2014-01-21 12:00:00,28.19,28.27,28.11,28.24,34000.0,23.1905,23.2564,23.1247,23.2317,34000.0
2014-01-21 12:30:00,28.25,28.25,28.17,28.2,18700.0,23.2399,23.2399,23.1741,23.1988,18700.0
2014-01-21 13:00:00,28.19,28.21,28.11,28.14,20500.0,23.1905,23.207,23.1247,23.1494,20500.0
2014-01-21 13:30:00,28.15,28.21,28.12,28.17,12800.0,23.1576,23.207,23.133,23.1741,12800.0
2014-01-21 14:00:00,28.17,28.34,28.17,28.33,38800.0,23.1741,23.3139,23.1741,23.3057,38800.0
2014-01-21 14:30:00,28.33,28.4,28.31,28.39,37400.0,23.3057,23.3633,23.2893,23.3551,37400.0
2014-01-21 15:00:00,28.4,28.45,28.39,28.42,40700.0,23.3633,23.4044,23.3551,23.3798,40700.0
2014-01-21 15:30:00,28.41,28.58,28.41,28.58,110700.0,23.3715,23.5114,23.3715,23.5114,110700.0
2014-01-22 09:30:00,28.56,28.76,28.5,28.6,13500.0,23.4949,23.6595,23.4456,23.5278,13500.0
2014-01-22 10:00:00,28.59,28.6,28.46,28.6,14000.0,23.5196,23.5278,23.4127,23.5278,14000.0
2014-01-22 10:30:00,28.63,28.63,28.48,28.6,15600.0,23.5525,23.5525,23.4291,23.5278,15600.0
2014-01-22 11:00:00,28.6,28.7,28.59,28.7,9600.0,23.5278,23.6101,23.5196,23.6101,9600.0
2014-01-22 11:30:00,28.7,28.8,28.67,28.69,21800.0,23.6101,23.6924,23.5854,23.6019,21800.0
2014-01-22 12:00:00,28.69,28.87,28.65,28.8,23100.0,23.6019,23.7499,23.569,23.6924,23100.0
2014-01-22 12:30:00,28.79,28.85,28.76,28.85,28800.0,23.6841,23.7335,23.6595,23.7335,28800.0
2014-01-22 13:00:00,28.83,28.88,28.78,28.81,32900.0,23.717,23.7582,23.6759,23.7006,32900.0
2014-01-22 13:30:00,28.82,28.87,28.76,28.86,37000.0,23.7088,23.7499,23.6595,23.7417,37000.0
2014-01-22 14:00:00,28.87,28.88,28.81,28.85,27800.0,23.7499,23.7582,23.7006,23.7335,27800.0
2014-01-22 14:30:00,28.86,28.91,28.84,28.9,24300.0,23.7417,23.7829,23.7253,23.7746,24300.0
2014-01-22 15:00:00,28.9,28.91,28.87,28.88,28400.0,23.7746,23.7829,23.7499,23.7582,28400.0
2014-01-22 15:30:00,28.89,28.93,28.86,28.91,67900.0,23.7664,23.7993,23.7417,23.7829,67900.0
2014-01-23 09:30:00,28.73,28.92,28.66,28.69,39900.0,23.6348,23.7911,23.5772,23.6019,39900.0
2014-01-23 10:00:00,28.69,28.78,28.68,28.77,28900.0,23.6019,23.6759,23.5936,23.6677,28900.0
2014-01-23 10:30:00,28.77,28.8,28.75,28.76,12800.0,23.6677,23.6924,23.6512,23.6595,12800.0
2014-01-23 11:00:00,28.75,28.85,28.75,28.78,27500.0,23.6512,23.7335,23.6512,23.6759,27500.0
2014-01-23 11:30:00,28.77,28.84,28.74,28.74,14800.0,23.6677,23.7253,23.643,23.643,14800.0
2014-01-23 12:00:00,28.75,28.75,28.66,28.69,32000.0,23.6512,23.6512,23.5772,23.6019,32000.0
2014-01-23 12:30:00,28.69,28.85,28.68,28.85,81300.0,23.6019,23.7335,23.5936,23.7335,81300.0
2014-01-23 13:00:00,28.84,28.88,28.84,28.85,60600.0,23.7253,23.7582,23.7253,23.7335,60600.0
2014-01-23 13:30:00,28.85,28.94,28.85,28.89,48400.0,23.7335,23.8075,23.7335,23.7664,48400.0
2014-01-23 14:00:00,28.88,28.95,28.86,28.91,48300.0,23.7582,23.8158,23.7417,23.7829,48300.0
2014-01-23 14:30:00,28.9,28.94,28.87,28.91,47800.0,23.7746,23.8075,23.7499,23.7829,47800.0
2014-01-23 15:00:00,28.91,28.91,28.72,28.76,57900.0,23.7829,23.7829,23.6265,23.6595,57900.0
2014-01-23 15:30:00,28.77,28.89,28.74,28.88,75100.0,23.6677,23.7664,23.643,23.7582,75100.0
2014-01-24 09:30:00,28.78,28.78,28.26,28.41,12100.0,23.6759,23.6759,23.2481,23.3715,12100.0
2014-01-24 10:00:00,28.37,28.37,28.15,28.15,15000.0,23.3386,23.3386,23.1576,23.1576,15000.0
2014-01-24 10:30:00,28.16,28.16,28.04,28.11,25000.0,23.1659,23.1659,23.0671,23.1247,25000.0
2014-01-24 11:00:00,28.11,28.11,27.95,27.99,22500.0,23.1247,23.1247,22.9931,23.026,22500.0
2014-01-24 11:30:00,27.98,28.06,27.93,28.06,16900.0,23.0178,23.0836,22.9767,23.0836,16900.0
2014-01-24 12:00:00,28.07,28.12,28.01,28.08,13500.0,23.0918,23.133,23.0425,23.1001,13500.0
2014-01-24 12:30:00,28.08,28.08,27.94,27.95,20500.0,23.1001,23.1001,22.9849,22.9931,20500.0
2014-01-24 13:00:00,27.96,27.96,27.92,27.92,19000.0,23.0013,23.0013,22.9684,22.9684,19000.0
2014-01-24 13:30:00,27.92,27.93,27.87,27.87,25100.0,22.9684,22.9767,22.9273,22.9273,25100.0
2014-01-24 14:00:00,27.88,27.88,27.74,27.75,25500.0,22.9355,22.9355,22.8203,22.8286,25500.0
2014-01-24 14:30:00,27.75,27.8,27.69,27.77,31500.0,22.8286,22.8697,22.7792,22.845,31500.0
2014-01-24 15:00:00,27.78,27.79,27.72,27.78,20900.0,22.8533,22.8615,22.8039,22.8533,20900.0
2014-01-24 15:30:00,27.78,27.89,27.78,27.86,75700.0,22.8533,22.9437,22.8533,22.9191,75700.0
2014-01-27 09:30:00,27.83,27.95,27.68,27.9,11500.0,22.8944,22.9931,22.771,22.952,11500.0
2014-01-27 10:00:00,27.91,27.93,27.66,27.66,13700.0,22.9602,22.9767,22.7545,22.7545,13700.0
2014-01-27 10:30:00,27.67,27.74,27.64,27.66,16100.0,22.7628,22.8203,22.7381,22.7545,16100.0
2014-01-27 11:00:00,27.66,27.67,27.54,27.54,13700.0,22.7545,22.7628,22.6558,22.6558,13700.0
2014-01-27 11:30:00,27.52,27.52,27.42,27.42,12900.0,22.6394,22.6394,22.5571,22.5571,12900.0
2014-01-27 12:00:00,27.42,27.42,27.31,27.31,22500.0,22.5571,22.5571,22.4666,22.4666,22500.0
2014-01-27 12:30:00,27.3,27.46,27.3,27.43,21700.0,22.4584,22.59,22.4584,22.5653,21700.0
2014-01-27 13:00:00,27.43,27.61,27.41,27.58,11300.0,22.5653,22.7134,22.5489,22.6887,11300.0
2014-01-27 13:30:00,27.58,27.75,27.57,27.68,13900.0,22.6887,22.8286,22.6805,22.771,13900.0
2014-01-27 14:00:00,27.71,27.91,27.69,27.88,37300.0,22.7957,22.9602,22.7792,22.9355,37300.0
2014-01-27 14:30:00,27.89,28.05,27.89,28.02,21100.0,22.9437,23.0754,22.9437,23.0507,21100.0
2014-01-27 15:00:00,28.02,28.1,28.01,28.07,63800.0,23.0507,23.1165,23.0425,23.0918,63800.0
2014-01-27 15:30:00,28.06,28.1,28.01,28.08,102500.0,23.0836,23.1165,23.0425,23.1001,102500.0
2014-01-28 09:30:00,28.08,28.19,27.98,28.07,35600.0,23.1001,23.1905,23.0178,23.0918,35600.0
2014-01-28 10:00:00,28.09,28.15,28.07,28.12,63700.0,23.1083,23.1576,23.0918,23.133,63700.0
2014-01-28 10:30:00,28.13,28.24,28.13,28.19,18400.0,23.1412,23.2317,23.1412,23.1905,18400.0
2014-01-28 11:00:00,28.21,28.23,28.13,28.17,31200.0,23.207,23.2234,23.1412,23.1741,31200.0
2014-01-28 11:30:00,28.16,28.22,28.14,28.21,34500.0,23.1659,23.2152,23.1494,23.207,34500.0
2014-01-28 12:00:00,28.21,28.3,28.21,28.25,13300.0,23.207,23.281,23.207,23.2399,13300.0
2014-01-28 12:30:00,28.26,28.41,28.26,28.39,48900.0,23.2481,23.3715,23.2481,23.3551,48900.0
2014-01-28 13:00:00,28.4,28.41,28.25,28.32,45200.0,23.3633,23.3715,23.2399,23.2975,45200.0
2014-01-28 13:30:00,28.31,28.49,28.3,28.46,47800.0,23.2893,23.4373,23.281,23.4127,47800.0
2014-01-28 14:00:00,28.46,28.58,28.37,28.55,95300.0,23.4127,23.5114,23.3386,23.4867,95300.0
2014-01-28 14:30:00,28.55,28.61,28.5,28.61,29400.0,23.4867,23.5361,23.4456,23.5361,29400.0
2014-01-28 15:00:00,28.6,28.61,28.44,28.59,60400.0,23.5278,23.5361,23.3962,23.5196,60400.0
2014-01-28 15:30:00,28.58,28.6,28.5,28.6,150800.0,23.5114,23.5278,23.4456,23.5278,150800.0
2014-01-29 09:30:00,28.34,28.51,28.16,28.49,47500.0,23.3139,23.4538,23.1659,23.4373,47500.0
2014-01-29 10:00:00,28.48,28.53,28.4,28.44,71000.0,23.4291,23.4702,23.3633,23.3962,71000.0
2014-01-29 10:30:00,28.44,28.49,28.4,28.43,93600.0,23.3962,23.4373,23.3633,23.388,93600.0
2014-01-29 11:00:00,28.43,28.47,28.42,28.45,42200.0,23.388,23.4209,23.3798,23.4044,42200.0
2014-01-29 11:30:00,28.46,28.53,28.45,28.52,33400.0,23.4127,23.4702,23.4044,23.462,33400.0
2014-01-29 12:00:00,28.52,28.59,28.52,28.56,100600.0,23.462,23.5196,23.462,23.4949,100600.0
2014-01-29 12:30:00,28.56,28.57,28.49,28.54,87500.0,23.4949,23.5031,23.4373,23.4785,87500.0
2014-01-29 13:00:00,28.54,28.6,28.53,28.57,42400.0,23.4785,23.5278,23.4702,23.5031,42400.0
2014-01-29 13:30:00,28.58,28.68,28.57,28.67,56200.0,23.5114,23.5936,23.5031,23.5854,56200.0
2014-01-29 14:00:00,28.67,28.68,28.52,28.63,75600.0,23.5854,23.5936,23.462,23.5525,75600.0
2014-01-29 14:30:00,28.62,28.74,28.59,28.62,60200.0,23.5443,23.643,23.5196,23.5443,60200.0
2014-01-29 15:00:00,28.61,28.64,28.49,28.54,116600.0,23.5361,23.5607,23.4373,23.4785,116600.0
2014-01-29 15:30:00,28.54,28.58,28.37,28.49,168200.0,23.4785,23.5114,23.3386,23.4373,168200.0
2014-01-30 09:30:00,28.64,28.73,28.39,28.43,24800.0,23.5607,23.6348,23.3551,23.388,24800.0
2014-01-30 10:00:00,28.43,28.48,28.25,28.35,58000.0,23.388,23.4291,23.2399,23.3222,58000.0
2014-01-30 10:30:00,28.35,28.47,28.35,28.44,75400.0,23.3222,23.4209,23.3222,23.3962,75400.0
2014-01-30 11:00:00,28.45,28.51,28.43,28.44,21800.0,23.4044,23.4538,23.388,23.3962,21800.0
2014-01-30 11:30:00,28.44,28.53,28.41,28.52,46000.0,23.3962,23.4702,23.3715,23.462,46000.0
2014-01-30 12:00:00,28.53,28.63,28.5,28.54,18900.0,23.4702,23.5525,23.4456,23.4785,18900.0
2014-01-30 12:30:00,28.53,28.62,28.52,28.6,12400.0,23.4702,23.5443,23.462,23.5278,12400.0
2014-01-30 13:00:00,28.59,28.6,28.53,28.57,9900.0,23.5196,23.5278,23.4702,23.5031,9900.0
2014-01-30 13:30:00,28.57,28.59,28.55,28.56,22600.0,23.5031,23.5196,23.4867,23.4949,22600.0
2014-01-30 14:00:00,28.56,28.57,28.5,28.5,19900.0,23.4949,23.5031,23.4456,23.4456,19900.0
2014-01-30 14:30:00,28.5,28.52,28.49,28.5,35100.0,23.4456,23.462,23.4373,23.4456,35100.0
2014-01-30 15:00:00,28.5,28.51,28.49,28.51,39400.0,23.4456,23.4538,23.4373,23.4538,39400.0
2014-01-30 15:30:00,28.51,28.51,28.49,28.5,56500.0,23.4538,23.4538,23.4373,23.4456,56500.0
2014-01-31 09:30:00,28.25,28.5,28.0,28.5,27100.0,23.2399,23.4456,23.0342,23.4456,27100.0
2014-01-31 10:00:00,28.48,28.51,28.34,28.34,10800.0,23.4291,23.4538,23.3139,23.3139,10800.0
2014-01-31 10:30:00,28.36,28.49,28.36,28.46,15600.0,23.3304,23.4373,23.3304,23.4127,15600.0
2014-01-31 11:00:00,28.44,28.6,28.44,28.6,11800.0,23.3962,23.5278,23.3962,23.5278,11800.0
2014-01-31 11:30:00,28.62,28.64,28.55,28.61,8800.0,23.5443,23.5607,23.4867,23.5361,8800.0
2014-01-31 12:00:00,28.63,28.67,28.58,28.59,8400.0,23.5525,23.5854,23.5114,23.5196,8400.0
2014-01-31 12:30:00,28.59,28.59,28.53,28.57,10300.0,23.5196,23.5196,23.4702,23.5031,10300.0
2014-01-31 13:00:00,28.6,28.6,28.52,28.53,7200.0,23.5278,23.5278,23.462,23.4702,7200.0
2014-01-31 13:30:00,28.55,28.66,28.55,28.66,16900.0,23.4867,23.5772,23.4867,23.5772,16900.0
2014-01-31 14:00:00,28.67,28.7,28.61,28.65,13600.0,23.5854,23.6101,23.5361,23.569,13600.0
2014-01-31 14:30:00,28.65,28.69,28.65,28.65,9200.0,23.569,23.6019,23.569,23.569,9200.0
2014-01-31 15:00:00,28.65,28.67,28.62,28.62,31200.0,23.569,23.5854,23.5443,23.5443,31200.0
2014-01-31 15:30:00,28.62,28.75,28.59,28.74,106200.0,23.5443,23.6512,23.5196,23.643,106200.0
2014-02-03 09:30:00,28.85,28.85,28.6,28.71,29300.0,23.7335,23.7335,23.5278,23.6183,29300.0
2014-02-03 10:00:00,28.66,28.72,28.45,28.45,40200.0,23.5772,23.6265,23.4044,23.4044,40200.0
2014-02-03 10:30:00,28.43,28.46,28.28,28.35,10300.0,23.388,23.4127,23.2646,23.3222,10300.0
2014-02-03 11:00:00,28.32,28.34,28.27,28.28,33500.0,23.2975,23.3139,23.2564,23.2646,33500.0
2014-02-03 11:30:00,28.25,28.28,28.22,28.28,37100.0,23.2399,23.2646,23.2152,23.2646,37100.0
2014-02-03 12:00:00,28.27,28.32,28.24,28.3,22700.0,23.2564,23.2975,23.2317,23.281,22700.0
2014-02-03 12:30:00,28.31,28.35,28.31,28.34,46000.0,23.2893,23.3222,23.2893,23.3139,46000.0
2014-02-03 13:00:00,28.34,28.34,28.04,28.05,39900.0,23.3139,23.3139,23.0671,23.0754,39900.0
2014-02-03 13:30:00,28.04,28.06,27.93,28.0,36300.0,23.0671,23.0836,22.9767,23.0342,36300.0
2014-02-03 14:00:00,27.99,28.08,27.96,28.08,21400.0,23.026,23.1001,23.0013,23.1001,21400.0
2014-02-03 14:30:00,28.07,28.09,28.05,28.05,33700.0,23.0918,23.1083,23.0754,23.0754,33700.0
2014-02-03 15:00:00,28.05,28.05,27.99,28.01,29600.0,23.0754,23.0754,23.026,23.0425,29600.0
2014-02-03 15:30:00,28.01,28.2,28.01,28.17,125300.0,23.0425,23.1988,23.0425,23.1741,125300.0
2014-02-04 09:30:00,28.2,28.2,27.87,27.96,63700.0,23.1988,23.1988,22.9273,23.0013,63700.0
2014-02-04 10:00:00,27.96,28.01,27.91,28.0,40700.0,23.0013,23.0425,22.9602,23.0342,40700.0
2014-02-04 10:30:00,28.0,28.09,27.97,28.07,71600.0,23.0342,23.1083,23.0096,23.0918,71600.0
2014-02-04 11:00:00,28.06,28.13,28.02,28.02,102000.0,23.0836,23.1412,23.0507,23.0507,102000.0
2014-02-04 11:30:00,28.02,28.2,28.01,28.2,84200.0,23.0507,23.1988,23.0425,23.1988,84200.0
2014-02-04 12:00:00,28.19,28.3,28.19,28.3,35600.0,23.1905,23.281,23.1905,23.281,35600.0
2014-02-04 12:30:00,28.3,28.43,28.29,28.42,62300.0,23.281,23.388,23.2728,23.3798,62300.0
2014-02-04 13:00:00,28.43,28.47,28.36,28.4,23700.0,23.388,23.4209,23.3304,23.3633,23700.0
2014-02-04 13:30:00,28.4,28.43,28.37,28.4,23400.0,23.3633,23.388,23.3386,23.3633,23400.0
2014-02-04 14:00:00,28.39,28.4,28.31,28.4,19800.0,23.3551,23.3633,23.2893,23.3633,19800.0
2014-02-04 14:30:00,28.4,28.44,28.37,28.44,15400.0,23.3633,23.3962,23.3386,23.3962,15400.0
2014-02-04 15:00:00,28.44,28.52,28.43,28.45,26000.0,23.3962,23.462,23.388,23.4044,26000.0
2014-02-04 15:30:00,28.46,28.56,28.43,28.51,100400.0,23.4127,23.4949,23.388,23.4538,100400.0
2014-02-05 09:30:00,28.4,28.56,28.27,28.4,7300.0,23.3633,23.4949,23.2564,23.3633,7300.0
2014-02-05 10:00:00,28.4,28.46,28.15,28.19,18000.0,23.3633,23.4127,23.1576,23.1905,18000.0
2014-02-05 10:30:00,28.19,28.3,28.18,28.29,15600.0,23.1905,23.281,23.1823,23.2728,15600.0
2014-02-05 11:00:00,28.3,28.53,28.29,28.49,54100.0,23.281,23.4702,23.2728,23.4373,54100.0
2014-02-05 11:30:00,28.5,28.62,28.5,28.59,81100.0,23.4456,23.5443,23.4456,23.5196,81100.0
2014-02-05 12:00:00,28.58,28.7,28.54,28.69,71300.0,23.5114,23.6101,23.4785,23.6019,71300.0
2014-02-05 12:30:00,28.69,28.72,28.65,28.71,63400.0,23.6019,23.6265,23.569,23.6183,63400.0
2014-02-05 13:00:00,28.72,28.78,28.71,28.72,9200.0,23.6265,23.6759,23.6183,23.6265,9200.0
2014-02-05 13:30:00,28.72,28.76,28.7,28.71,20400.0,23.6265,23.6595,23.6101,23.6183,20400.0
2014-02-05 14:00:00,28.71,28.74,28.44,28.46,123000.0,23.6183,23.643,23.3962,23.4127,123000.0
2014-02-05 14:30:00,28.46,28.46,28.35,28.4,115000.0,23.4127,23.4127,23.3222,23.3633,115000.0
2014-02-05 15:00:00,28.4,28.49,28.34,28.35,69600.0,23.3633,23.4373,23.3139,23.3222,69600.0
2014-02-05 15:30:00,28.36,28.43,28.24,28.37,145600.0,23.3304,23.388,23.2317,23.3386,145600.0
2014-02-06 09:30:00,28.47,28.54,28.34,28.48,21000.0,23.4209,23.4785,23.3139,23.4291,21000.0
2014-02-06 10:00:00,28.5,28.67,28.48,28.64,24900.0,23.4456,23.5854,23.4291,23.5607,24900.0
2014-02-06 10:30:00,28.62,28.76,28.6,28.64,43100.0,23.5443,23.6595,23.5278,23.5607,43100.0
2014-02-06 11:00:00,28.63,28.72,28.6,28.7,38100.0,23.5525,23.6265,23.5278,23.6101,38100.0
2014-02-06 11:30:00,28.69,28.79,28.65,28.75,18400.0,23.6019,23.6841,23.569,23.6512,18400.0
2014-02-06 12:00:00,28.78,28.78,28.68,28.71,16200.0,23.6759,23.6759,23.5936,23.6183,16200.0
2014-02-06 12:30:00,28.7,28.72,28.69,28.69,24100.0,23.6101,23.6265,23.6019,23.6019,24100.0
2014-02-06 13:00:00,28.7,28.71,28.65,28.67,36500.0,23.6101,23.6183,23.569,23.5854,36500.0
2014-02-06 13:30:00,28.69,28.77,28.67,28.74,35700.0,23.6019,23.6677,23.5854,23.643,35700.0
2014-02-06 14:00:00,28.75,28.82,28.74,28.76,49900.0,23.6512,23.7088,23.643,23.6595,49900.0
2014-02-06 14:30:00,28.77,28.78,28.73,28.76,50400.0,23.6677,23.6759,23.6348,23.6595,50400.0
2014-02-06 15:00:00,28.75,28.77,28.7,28.74,40700.0,23.6512,23.6677,23.6101,23.643,40700.0
2014-02-06 15:30:00,28.74,28.8,28.74,28.77,72500.0,23.643,23.6924,23.643,23.6677,72500.0
2014-02-07 09:30:00,28.89,29.37,28.86,29.26,42400.0,23.7664,24.1613,23.7417,24.0708,42400.0
2014-02-07 10:00:00,29.27,29.31,28.88,28.89,28600.0,24.079,24.1119,23.7582,23.7664,28600.0
2014-02-07 10:30:00,28.89,29.02,28.85,28.98,23400.0,23.7664,23.8733,23.7335,23.8404,23400.0
2014-02-07 11:00:00,28.96,29.07,28.94,29.04,20000.0,23.824,23.9145,23.8075,23.8898,20000.0
2014-02-07 11:30:00,29.05,29.2,29.05,29.17,23500.0,23.898,24.0214,23.898,23.9967,23500.0
2014-02-07 12:00:00,29.16,29.22,29.14,29.21,20200.0,23.9885,24.0379,23.9721,24.0296,20200.0
2014-02-07 12:30:00,29.21,29.31,29.15,29.21,26500.0,24.0296,24.1119,23.9803,24.0296,26500.0
2014-02-07 13:00:00,29.23,29.23,29.12,29.18,35600.0,24.0461,24.0461,23.9556,24.005,35600.0
2014-02-07 13:30:00,29.17,29.3,29.16,29.29,23100.0,23.9967,24.1037,23.9885,24.0955,23100.0
2014-02-07 14:00:00,29.3,29.3,29.19,29.29,38800.0,24.1037,24.1037,24.0132,24.0955,38800.0
2014-02-07 14:30:00,29.29,29.32,29.06,29.07,57700.0,24.0955,24.1201,23.9062,23.9145,57700.0
2014-02-07 15:00:00,29.08,29.22,29.08,29.16,65400.0,23.9227,24.0379,23.9227,23.9885,65400.0
2014-02-07 15:30:00,29.16,29.32,29.16,29.3,123400.0,23.9885,24.1201,23.9885,24.1037,123400.0
2014-02-10 09:30:00,29.2,29.21,29.01,29.06,16700.0,24.0214,24.0296,23.8651,23.9062,16700.0
2014-02-10 10:00:00,29.06,29.13,29.0,29.01,12500.0,23.9062,23.9638,23.8569,23.8651,12500.0
2014-02-10 10:30:00,29.0,29.02,28.94,28.97,9600.0,23.8569,23.8733,23.8075,23.8322,9600.0
2014-02-10 11:00:00,28.96,29.0,28.9,28.98,11200.0,23.824,23.8569,23.7746,23.8404,11200.0
2014-02-10 11:30:00,28.99,29.11,28.99,29.05,35600.0,23.8487,23.9474,23.8487,23.898,35600.0
2014-02-10 12:00:00,29.03,29.03,28.93,29.01,35300.0,23.8816,23.8816,23.7993,23.8651,35300.0
2014-02-10 12:30:00,29.0,29.13,29.0,29.1,19300.0,23.8569,23.9638,23.8569,23.9392,19300.0
2014-02-10 13:00:00,29.09,29.09,28.98,29.03,12700.0,23.9309,23.9309,23.8404,23.8816,12700.0
2014-02-10 13:30:00,29.03,29.05,28.99,29.0,12400.0,23.8816,23.898,23.8487,23.8569,12400.0
2014-02-10 14:00:00,29.0,29.07,28.99,29.07,13400.0,23.8569,23.9145,23.8487,23.9145,13400.0
2014-02-10 14:30:00,29.07,29.12,29.0,29.0,70800.0,23.9145,23.9556,23.8569,23.8569,70800.0
2014-02-10 15:00:00,29.0,29.21,29.0,29.21,51400.0,23.8569,24.0296,23.8569,24.0296,51400.0
2014-02-10 15:30:00,29.2,29.23,28.98,29.11,117400.0,24.0214,24.0461,23.8404,23.9474,117400.0
2014-02-11 09:30:00,29.17,29.42,29.1,29.22,13700.0,23.9967,24.2024,23.9392,24.0379,13700.0
2014-02-11 10:00:00,29.22,29.34,29.09,29.24,13300.0,24.0379,24.1366,23.9309,24.0543,13300.0
2014-02-11 10:30:00,29.24,29.24,29.17,29.17,7800.0,24.0543,24.0543,23.9967,23.9967,7800.0
2014-02-11 11:00:00,29.19,29.3,29.17,29.25,19900.0,24.0132,24.1037,23.9967,24.0626,19900.0
2014-02-11 11:30:00,29.24,29.31,29.2,29.28,6000.0,24.0543,24.1119,24.0214,24.0872,6000.0
2014-02-11 12:00:00,29.26,29.33,29.24,29.33,4700.0,24.0708,24.1284,24.0543,24.1284,4700.0
2014-02-11 12:30:00,29.31,29.34,29.25,29.25,6900.0,24.1119,24.1366,24.0626,24.0626,6900.0
2014-02-11 13:00:00,29.26,29.32,29.26,29.3,9500.0,24.0708,24.1201,24.0708,24.1037,9500.0
2014-02-11 13:30:00,29.34,29.41,29.29,29.37,9000.0,24.1366,24.1942,24.0955,24.1613,9000.0
2014-02-11 14:00:00,29.39,29.55,29.39,29.51,23000.0,24.1777,24.3093,24.1777,24.2764,23000.0
2014-02-11 14:30:00,29.48,29.6,29.47,29.59,24300.0,24.2518,24.3505,24.2435,24.3423,24300.0
2014-02-11 15:00:00,29.59,29.6,29.54,29.55,31600.0,24.3423,24.3505,24.3011,24.3093,31600.0
2014-02-11 15:30:00,29.54,29.58,29.52,29.54,41500.0,24.3011,24.334,24.2847,24.3011,41500.0
2014-02-12 09:30:00,29.53,29.77,29.43,29.67,9600.0,24.2929,24.4903,24.2106,24.4081,9600.0
2014-02-12 10:00:00,29.62,29.67,29.53,29.65,17500.0,24.3669,24.4081,24.2929,24.3916,17500.0
2014-02-12 10:30:00,29.63,29.7,29.49,29.56,26200.0,24.3752,24.4327,24.26,24.3176,26200.0
2014-02-12 11:00:00,29.53,29.71,29.53,29.63,30800.0,24.2929,24.441,24.2929,24.3752,30800.0
2014-02-12 11:30:00,29.61,29.72,29.61,29.71,12900.0,24.3587,24.4492,24.3587,24.441,12900.0
2014-02-12 12:00:00,29.71,29.79,29.68,29.79,12300.0,24.441,24.5068,24.4163,24.5068,12300.0
2014-02-12 12:30:00,29.79,29.82,29.73,29.77,7600.0,24.5068,24.5315,24.4574,24.4903,7600.0
2014-02-12 13:00:00,29.78,29.86,29.78,29.79,26700.0,24.4986,24.5644,24.4986,24.5068,26700.0
2014-02-12 13:30:00,29.79,29.83,29.55,29.59,72100.0,24.5068,24.5397,24.3093,24.3423,72100.0
2014-02-12 14:00:00,29.6,29.7,29.5,29.58,58500.0,24.3505,24.4327,24.2682,24.334,58500.0
2014-02-12 14:30:00,29.58,29.7,29.57,29.69,13100.0,24.334,24.4327,24.3258,24.4245,13100.0
2014-02-12 15:00:00,29.69,29.75,29.58,29.58,38300.0,24.4245,24.4739,24.334,24.334,38300.0
2014-02-12 15:30:00,29.58,29.65,29.49,29.64,114500.0,24.334,24.3916,24.26,24.3834,114500.0
2014-02-13 09:30:00,29.45,29.45,28.84,29.39,31500.0,24.2271,24.2271,23.7253,24.1777,31500.0
2014-02-13 10:00:00,29.42,29.56,29.35,29.5,81800.0,24.2024,24.3176,24.1448,24.2682,81800.0
2014-02-13 10:30:00,29.49,29.57,29.39,29.56,114500.0,24.26,24.3258,24.1777,24.3176,114500.0
2014-02-13 11:00:00,29.57,29.6,29.46,29.5,58000.0,24.3258,24.3505,24.2353,24.2682,58000.0
2014-02-13 11:30:00,29.5,29.56,29.48,29.49,39100.0,24.2682,24.3176,24.2518,24.26,39100.0
2014-02-13 12:00:00,29.5,29.62,29.49,29.62,24500.0,24.2682,24.3669,24.26,24.3669,24500.0
2014-02-13 12:30:00,29.63,29.76,29.59,29.65,43100.0,24.3752,24.4821,24.3423,24.3916,43100.0
2014-02-13 13:00:00,29.65,29.65,29.55,29.55,39700.0,24.3916,24.3916,24.3093,24.3093,39700.0
2014-02-13 13:30:00,29.55,29.55,29.48,29.5,36700.0,24.3093,24.3093,24.2518,24.2682,36700.0
2014-02-13 14:00:00,29.5,29.54,29.48,29.49,51400.0,24.2682,24.3011,24.2518,24.26,51400.0
2014-02-13 14:30:00,29.48,29.51,29.44,29.5,76000.0,24.2518,24.2764,24.2189,24.2682,76000.0
2014-02-13 15:00:00,29.5,29.83,29.5,29.8,78400.0,24.2682,24.5397,24.2682,24.515,78400.0
2014-02-13 15:30:00,29.8,29.83,29.62,29.66,146300.0,24.515,24.5397,24.3669,24.3998,146300.0
2014-02-14 09:30:00,30.02,30.1,29.78,29.89,141500.0,24.696,24.7618,24.4986,24.589,141500.0
2014-02-14 10:00:00,29.91,30.09,29.88,29.97,89500.0,24.6055,24.7536,24.5808,24.6549,89500.0
2014-02-14 10:30:00,29.96,29.99,29.86,29.91,49400.0,24.6466,24.6713,24.5644,24.6055,49400.0
2014-02-14 11:00:00,29.91,29.98,29.83,29.98,45400.0,24.6055,24.6631,24.5397,24.6631,45400.0
2014-02-14 11:30:00,29.98,30.05,29.88,30.0,202100.0,24.6631,24.7207,24.5808,24.6795,202100.0
2014-02-14 12:00:00,30.0,30.6,30.0,30.37,138000.0,24.6795,25.1731,24.6795,24.9839,138000.0
2014-02-14 12:30:00,30.37,30.69,30.36,30.5,74900.0,24.9839,25.2472,24.9757,25.0909,74900.0
2014-02-14 13:00:00,30.53,30.7,30.48,30.69,70400.0,25.1155,25.2554,25.0744,25.2472,70400.0
2014-02-14 13:30:00,30.69,31.27,30.68,31.04,243600.0,25.2472,25.7243,25.2389,25.5351,243600.0
2014-02-14 14:00:00,31.04,31.1,30.79,30.92,192200.0,25.5351,25.5845,25.3294,25.4364,192200.0
2014-02-14 14:30:00,30.95,30.95,30.36,30.46,294800.0,25.4611,25.4611,24.9757,25.058,294800.0
2014-02-14 15:00:00,30.48,30.6,30.39,30.57,152300.0,25.0744,25.1731,25.0004,25.1485,152300.0
2014-02-14 15:30:00,30.57,30.77,30.48,30.61,398000.0,25.1485,25.313,25.0744,25.1814,398000.0
2014-02-18 09:30:00,30.6,30.8,30.35,30.45,60700.0,25.1731,25.3377,24.9675,25.0497,60700.0
2014-02-18 10:00:00,30.49,30.69,30.42,30.54,40600.0,25.0826,25.2472,25.0251,25.1238,40600.0
2014-02-18 10:30:00,30.54,30.61,30.42,30.46,35500.0,25.1238,25.1814,25.0251,25.058,35500.0
2014-02-18 11:00:00,30.47,30.59,30.47,30.59,30600.0,25.0662,25.1649,25.0662,25.1649,30600.0
2014-02-18 11:30:00,30.59,30.59,30.43,30.44,26900.0,25.1649,25.1649,25.0333,25.0415,26900.0
2014-02-18 12:00:00,30.43,30.59,30.43,30.59,38900.0,25.0333,25.1649,25.0333,25.1649,38900.0
2014-02-18 12:30:00,30.59,30.64,30.57,30.64,36700.0,25.1649,25.206,25.1485,25.206,36700.0
2014-02-18 13:00:00,30.64,30.66,30.53,30.55,34200.0,25.206,25.2225,25.1155,25.132,34200.0
2014-02-18 13:30:00,30.54,30.56,30.51,30.54,52100.0,25.1238,25.1402,25.0991,25.1238,52100.0
2014-02-18 14:00:00,30.55,30.61,30.37,30.42,75200.0,25.132,25.1814,24.9839,25.0251,75200.0
2014-02-18 14:30:00,30.42,30.45,30.35,30.36,49700.0,25.0251,25.0497,24.9675,24.9757,49700.0
2014-02-18 15:00:00,30.37,30.37,30.33,30.33,46300.0,24.9839,24.9839,24.951,24.951,46300.0
2014-02-18 15:30:00,30.33,30.38,30.16,30.23,259800.0,24.951,24.9921,24.8112,24.8688,259800.0
2014-02-19 09:30:00,30.19,30.48,30.19,30.48,22100.0,24.8358,25.0744,24.8358,25.0744,22100.0
2014-02-19 10:00:00,30.47,30.49,30.25,30.27,102000.0,25.0662,25.0826,24.8852,24.9017,102000.0
2014-02-19 10:30:00,30.29,30.39,30.29,30.35,24000.0,24.9181,25.0004,24.9181,24.9675,24000.0
2014-02-19 11:00:00,30.37,30.39,30.32,30.35,27000.0,24.9839,25.0004,24.9428,24.9675,27000.0
2014-02-19 11:30:00,30.37,30.37,30.26,30.26,29900.0,24.9839,24.9839,24.8934,24.8934,29900.0
2014-02-19 12:00:00,30.27,30.27,30.03,30.06,60500.0,24.9017,24.9017,24.7042,24.7289,60500.0
2014-02-19 12:30:00,30.08,30.23,29.94,29.95,63400.0,24.7454,24.8688,24.6302,24.6384,63400.0
2014-02-19 13:00:00,29.95,30.01,29.79,29.97,120300.0,24.6384,24.6878,24.5068,24.6549,120300.0
2014-02-19 13:30:00,29.96,30.01,29.96,30.0,32000.0,24.6466,24.6878,24.6466,24.6795,32000.0
2014-02-19 14:00:00,30.0,30.18,29.99,30.17,58000.0,24.6795,24.8276,24.6713,24.8194,58000.0
2014-02-19 14:30:00,30.2,30.3,30.19,30.26,23300.0,24.8441,24.9263,24.8358,24.8934,23300.0
2014-02-19 15:00:00,30.26,30.3,30.06,30.09,33800.0,24.8934,24.9263,24.7289,24.7536,33800.0
2014-02-19 15:30:00,30.07,30.16,30.07,30.08,83100.0,24.7371,24.8112,24.7371,24.7454,83100.0
2014-02-20 09:30:00,29.85,30.49,29.58,30.43,61000.0,24.5561,25.0826,24.334,25.0333,61000.0
2014-02-20 10:00:00,30.43,30.65,30.32,30.63,45600.0,25.0333,25.2143,24.9428,25.1978,45600.0
2014-02-20 10:30:00,30.65,30.74,30.59,30.61,32500.0,25.2143,25.2883,25.1649,25.1814,32500.0
2014-02-20 11:00:00,30.6,30.61,30.33,30.35,37900.0,25.1731,25.1814,24.951,24.9675,37900.0
2014-02-20 11:30:00,30.35,30.37,30.23,30.25,32500.0,24.9675,24.9839,24.8688,24.8852,32500.0
2014-02-20 12:00:00,30.26,30.29,30.17,30.27,28900.0,24.8934,24.9181,24.8194,24.9017,28900.0
2014-02-20 12:30:00,30.29,30.3,30.25,30.26,27700.0,24.9181,24.9263,24.8852,24.8934,27700.0
2014-02-20 13:00:00,30.27,30.33,30.26,30.3,41900.0,24.9017,24.951,24.8934,24.9263,41900.0
2014-02-20 13:30:00,30.3,30.38,30.29,30.3,25400.0,24.9263,24.9921,24.9181,24.9263,25400.0
2014-02-20 14:00:00,30.31,30.31,30.24,30.24,30300.0,24.9346,24.9346,24.877,24.877,30300.0
2014-02-20 14:30:00,30.25,30.36,30.24,30.33,23600.0,24.8852,24.9757,24.877,24.951,23600.0
2014-02-20 15:00:00,30.32,30.54,30.3,30.51,42300.0,24.9428,25.1238,24.9263,25.0991,42300.0
2014-02-20 15:30:00,30.52,30.64,30.51,30.62,115400.0,25.1073,25.206,25.0991,25.1896,115400.0
2014-02-21 09:30:00,30.77,30.77,30.43,30.45,12700.0,25.313,25.313,25.0333,25.0497,12700.0
2014-02-21 10:00:00,30.39,30.6,30.39,30.53,22900.0,25.0004,25.1731,25.0004,25.1155,22900.0
2014-02-21 10:30:00,30.53,30.6,30.44,30.49,11700.0,25.1155,25.1731,25.0415,25.0826,11700.0
2014-02-21 11:00:00,30.48,30.48,30.3,30.31,20100.0,25.0744,25.0744,24.9263,24.9346,20100.0
2014-02-21 11:30:00,30.32,30.44,30.3,30.33,16100.0,24.9428,25.0415,24.9263,24.951,16100.0
2014-02-21 12:00:00,30.34,30.37,30.34,30.37,17800.0,24.9592,24.9839,24.9592,24.9839,17800.0
2014-02-21 12:30:00,30.37,30.44,30.36,30.44,16400.0,24.9839,25.0415,24.9757,25.0415,16400.0
2014-02-21 13:00:00,30.43,30.48,30.38,30.44,16100.0,25.0333,25.0744,24.9921,25.0415,16100.0
2014-02-21 13:30:00,30.42,30.42,30.28,30.35,19300.0,25.0251,25.0251,24.9099,24.9675,19300.0
2014-02-21 14:00:00,30.35,30.35,30.25,30.31,21100.0,24.9675,24.9675,24.8852,24.9346,21100.0
2014-02-21 14:30:00,30.31,30.44,30.27,30.44,20100.0,24.9346,25.0415,24.9017,25.0415,20100.0
2014-02-21 15:00:00,30.43,30.53,30.43,30.53,16000.0,25.0333,25.1155,25.0333,25.1155,16000.0
2014-02-21 15:30:00,30.51,30.51,30.46,30.47,38100.0,25.0991,25.0991,25.058,25.0662,38100.0
2014-02-24 09:30:00,30.61,30.61,30.41,30.6,55300.0,25.1814,25.1814,25.0168,25.1731,55300.0
2014-02-24 10:00:00,30.6,30.82,30.6,30.69,33900.0,25.1731,25.3541,25.1731,25.2472,33900.0
2014-02-24 10:30:00,30.69,30.87,30.69,30.8,18500.0,25.2472,25.3952,25.2472,25.3377,18500.0
2014-02-24 11:00:00,30.81,30.86,30.8,30.84,14400.0,25.3459,25.387,25.3377,25.3706,14400.0
2014-02-24 11:30:00,30.84,30.98,30.83,30.88,25200.0,25.3706,25.4857,25.3623,25.4035,25200.0
2014-02-24 12:00:00,30.89,30.95,30.87,30.95,11400.0,25.4117,25.4611,25.3952,25.4611,11400.0
2014-02-24 12:30:00,30.94,30.94,30.83,30.9,12300.0,25.4528,25.4528,25.3623,25.4199,12300.0
2014-02-24 13:00:00,30.94,30.98,30.9,30.97,8200.0,25.4528,25.4857,25.4199,25.4775,8200.0
2014-02-24 13:30:00,30.98,30.98,30.87,30.9,22000.0,25.4857,25.4857,25.3952,25.4199,22000.0
2014-02-24 14:00:00,30.9,30.9,30.77,30.78,14300.0,25.4199,25.4199,25.313,25.3212,14300.0
2014-02-24 14:30:00,30.78,30.8,30.73,30.79,26100.0,25.3212,25.3377,25.2801,25.3294,26100.0
2014-02-24 15:00:00,30.8,30.81,30.66,30.67,36400.0,25.3377,25.3459,25.2225,25.2307,36400.0
2014-02-24 15:30:00,30.65,30.7,30.47,30.49,64800.0,25.2143,25.2554,25.0662,25.0826,64800.0
2014-02-25 09:30:00,29.45,29.58,29.25,29.4,1473600.0,24.2271,24.334,24.0626,24.186,1473600.0
2014-02-25 10:00:00,29.4,29.4,29.06,29.39,968900.0,24.186,24.186,23.9062,24.1777,968900.0
2014-02-25 10:30:00,29.4,29.56,29.39,29.42,625300.0,24.186,24.3176,24.1777,24.2024,625300.0
2014-02-25 11:00:00,29.42,29.52,29.41,29.51,361700.0,24.2024,24.2847,24.1942,24.2764,361700.0
2014-02-25 11:30:00,29.51,29.57,29.48,29.51,645200.0,24.2764,24.3258,24.2518,24.2764,645200.0
2014-02-25 12:00:00,29.51,29.51,29.47,29.5,550400.0,24.2764,24.2764,24.2435,24.2682,550400.0
2014-02-25 12:30:00,29.51,29.55,29.4,29.53,222500.0,24.2764,24.3093,24.186,24.2929,222500.0
2014-02-25 13:00:00,29.54,29.54,29.5,29.51,148700.0,24.3011,24.3011,24.2682,24.2764,148700.0
2014-02-25 13:30:00,29.51,29.52,29.46,29.49,246000.0,24.2764,24.2847,24.2353,24.26,246000.0
2014-02-25 14:00:00,29.5,29.59,29.49,29.5,660800.0,24.2682,24.3423,24.26,24.2682,660800.0
2014-02-25 14:30:00,29.51,29.52,29.45,29.47,186900.0,24.2764,24.2847,24.2271,24.2435,186900.0
2014-02-25 15:00:00,29.46,29.5,29.39,29.45,501800.0,24.2353,24.2682,24.1777,24.2271,501800.0
2014-02-25 15:30:00,29.45,29.51,29.33,29.41,978500.0,24.2271,24.2764,24.1284,24.1942,978500.0
2014-02-26 09:30:00,29.52,29.6,29.43,29.54,121500.0,24.2847,24.3505,24.2106,24.3011,121500.0
2014-02-26 10:00:00,29.54,29.82,29.52,29.76,267100.0,24.3011,24.5315,24.2847,24.4821,267100.0
2014-02-26 10:30:00,29.77,30.0,29.76,29.84,229100.0,24.4903,24.6795,24.4821,24.5479,229100.0
2014-02-26 11:00:00,29.87,29.89,29.74,29.82,111300.0,24.5726,24.589,24.4657,24.5315,111300.0
2014-02-26 11:30:00,29.8,29.81,29.7,29.81,73100.0,24.515,24.5232,24.4327,24.5232,73100.0
2014-02-26 12:00:00,29.81,29.87,29.76,29.87,386600.0,24.5232,24.5726,24.4821,24.5726,386600.0
2014-02-26 12:30:00,29.86,29.91,29.84,29.89,116900.0,24.5644,24.6055,24.5479,24.589,116900.0
2014-02-26 13:00:00,29.89,29.99,29.83,29.88,207400.0,24.589,24.6713,24.5397,24.5808,207400.0
2014-02-26 13:30:00,29.89,29.9,29.82,29.85,65300.0,24.589,24.5973,24.5315,24.5561,65300.0
2014-02-26 14:00:00,29.86,29.89,29.73,29.76,150400.0,24.5644,24.589,24.4574,24.4821,150400.0
2014-02-26 14:30:00,29.75,29.75,29.6,29.65,90500.0,24.4739,24.4739,24.3505,24.3916,90500.0
2014-02-26 15:00:00,29.67,29.77,29.64,29.67,89800.0,24.4081,24.4903,24.3834,24.4081,89800.0
2014-02-26 15:30:00,29.67,29.75,29.64,29.68,236600.0,24.4081,24.4739,24.3834,24.4163,236600.0
2014-02-27 09:30:00,29.6,29.9,29.6,29.8,103800.0,24.4492,24.697,24.4492,24.6144,103800.0
2014-02-27 10:00:00,29.78,29.82,29.73,29.74,49900.0,24.5979,24.6309,24.5566,24.5649,49900.0
2014-02-27 10:30:00,29.73,29.8,29.71,29.79,61500.0,24.5566,24.6144,24.5401,24.6062,61500.0
2014-02-27 11:00:00,29.8,29.83,29.75,29.8,92200.0,24.6144,24.6392,24.5731,24.6144,92200.0
2014-02-27 11:30:00,29.8,29.87,29.78,29.82,102900.0,24.6144,24.6722,24.5979,24.6309,102900.0
2014-02-27 12:00:00,29.8,29.9,29.8,29.89,78400.0,24.6144,24.697,24.6144,24.6888,78400.0
2014-02-27 12:30:00,29.89,29.89,29.72,29.73,162100.0,24.6888,24.6888,24.5484,24.5566,162100.0
2014-02-27 13:00:00,29.73,29.77,29.68,29.75,92600.0,24.5566,24.5896,24.5153,24.5731,92600.0
2014-02-27 13:30:00,29.75,29.76,29.71,29.76,84800.0,24.5731,24.5814,24.5401,24.5814,84800.0
2014-02-27 14:00:00,29.75,29.79,29.69,29.71,163300.0,24.5731,24.6062,24.5236,24.5401,163300.0
2014-02-27 14:30:00,29.72,29.76,29.68,29.68,167600.0,24.5484,24.5814,24.5153,24.5153,167600.0
2014-02-27 15:00:00,29.68,29.69,29.61,29.65,111100.0,24.5153,24.5236,24.4575,24.4905,111100.0
2014-02-27 15:30:00,29.65,29.66,29.5,29.6,170800.0,24.4905,24.4988,24.3666,24.4492,170800.0
2014-02-28 09:30:00,29.85,30.01,29.69,29.75,131300.0,24.6557,24.7879,24.5236,24.5731,131300.0
2014-02-28 10:00:00,29.73,29.81,29.68,29.68,130800.0,24.5566,24.6227,24.5153,24.5153,130800.0
2014-02-28 10:30:00,29.68,29.7,29.65,29.7,36000.0,24.5153,24.5318,24.4905,24.5318,36000.0
2014-02-28 11:00:00,29.69,29.7,29.58,29.7,48700.0,24.5236,24.5318,24.4327,24.5318,48700.0
2014-02-28 11:30:00,29.7,29.75,29.64,29.73,359300.0,24.5318,24.5731,24.4823,24.5566,359300.0
2014-02-28 12:00:00,29.72,29.79,29.66,29.76,153400.0,24.5484,24.6062,24.4988,24.5814,153400.0
2014-02-28 12:30:00,29.76,29.8,29.74,29.75,31600.0,24.5814,24.6144,24.5649,24.5731,31600.0
2014-02-28 13:00:00,29.77,29.81,29.75,29.77,45600.0,24.5896,24.6227,24.5731,24.5896,45600.0
2014-02-28 13:30:00,29.76,29.77,29.69,29.76,40200.0,24.5814,24.5896,24.5236,24.5814,40200.0
2014-02-28 14:00:00,29.76,29.82,29.75,29.81,35500.0,24.5814,24.6309,24.5731,24.6227,35500.0
2014-02-28 14:30:00,29.82,29.86,29.76,29.77,87000.0,24.6309,24.664,24.5814,24.5896,87000.0
2014-02-28 15:00:00,29.78,29.79,29.57,29.79,76700.0,24.5979,24.6062,24.4245,24.6062,76700.0
2014-02-28 15:30:00,29.79,29.79,29.68,29.78,202900.0,24.6062,24.6062,24.5153,24.5979,202900.0
2014-03-03 09:30:00,29.6,29.93,29.48,29.74,178800.0,24.4492,24.7218,24.3501,24.5649,178800.0
2014-03-03 10:00:00,29.75,29.81,29.66,29.78,109000.0,24.5731,24.6227,24.4988,24.5979,109000.0
2014-03-03 10:30:00,29.78,29.8,29.68,29.7,88700.0,24.5979,24.6144,24.5153,24.5318,88700.0
2014-03-03 11:00:00,29.69,29.7,29.64,29.67,79100.0,24.5236,24.5318,24.4823,24.5071,79100.0
2014-03-03 11:30:00,29.67,29.69,29.64,29.64,126400.0,24.5071,24.5236,24.4823,24.4823,126400.0
2014-03-03 12:00:00,29.64,29.65,29.54,29.64,95400.0,24.4823,24.4905,24.3997,24.4823,95400.0
2014-03-03 12:30:00,29.64,29.69,29.63,29.65,91400.0,24.4823,24.5236,24.474,24.4905,91400.0
2014-03-03 13:00:00,29.65,29.69,29.64,29.67,71000.0,24.4905,24.5236,24.4823,24.5071,71000.0
2014-03-03 13:30:00,29.67,29.78,29.66,29.77,102800.0,24.5071,24.5979,24.4988,24.5896,102800.0
2014-03-03 14:00:00,29.77,29.89,29.75,29.82,145000.0,24.5896,24.6888,24.5731,24.6309,145000.0
2014-03-03 14:30:00,29.83,29.86,29.77,29.77,105200.0,24.6392,24.664,24.5896,24.5896,105200.0
2014-03-03 15:00:00,29.78,29.79,29.7,29.71,98200.0,24.5979,24.6062,24.5318,24.5401,98200.0
2014-03-03 15:30:00,29.71,29.79,29.68,29.77,185300.0,24.5401,24.6062,24.5153,24.5896,185300.0
2014-03-04 09:30:00,29.9,30.08,29.89,30.07,179400.0,24.697,24.8457,24.6888,24.8374,179400.0
2014-03-04 10:00:00,30.08,30.37,30.04,30.24,143300.0,24.8457,25.0852,24.8127,24.9779,143300.0
2014-03-04 10:30:00,30.24,30.29,30.17,30.23,84800.0,24.9779,25.0192,24.92,24.9696,84800.0
2014-03-04 11:00:00,30.23,30.24,30.13,30.13,43100.0,24.9696,24.9779,24.887,24.887,43100.0
2014-03-04 11:30:00,30.14,30.2,30.08,30.18,34700.0,24.8953,24.9448,24.8457,24.9283,34700.0
2014-03-04 12:00:00,30.18,30.21,30.13,30.19,72500.0,24.9283,24.9531,24.887,24.9366,72500.0
2014-03-04 12:30:00,30.19,30.21,30.19,30.2,48700.0,24.9366,24.9531,24.9366,24.9448,48700.0
2014-03-04 13:00:00,30.19,30.27,30.15,30.26,40400.0,24.9366,25.0026,24.9035,24.9944,40400.0
2014-03-04 13:30:00,30.25,30.33,30.22,30.29,46200.0,24.9861,25.0522,24.9613,25.0192,46200.0
2014-03-04 14:00:00,30.29,30.3,30.22,30.3,64200.0,25.0192,25.0274,24.9613,25.0274,64200.0
2014-03-04 14:30:00,30.3,30.32,30.27,30.31,58000.0,25.0274,25.0439,25.0026,25.0357,58000.0
2014-03-04 15:00:00,30.31,30.32,30.2,30.24,112500.0,25.0357,25.0439,24.9448,24.9779,112500.0
2014-03-04 15:30:00,30.24,30.25,30.16,30.17,154200.0,24.9779,24.9861,24.9118,24.92,154200.0
2014-03-05 09:30:00,30.22,30.33,30.07,30.27,71400.0,24.9613,25.0522,24.8374,25.0026,71400.0
2014-03-05 10:00:00,30.24,30.3,30.17,30.17,54900.0,24.9779,25.0274,24.92,24.92,54900.0
2014-03-05 10:30:00,30.17,30.2,30.07,30.11,38000.0,24.92,24.9448,24.8374,24.8705,38000.0
2014-03-05 11:00:00,30.1,30.15,29.97,30.0,106800.0,24.8622,24.9035,24.7548,24.7796,106800.0
2014-03-05 11:30:00,30.02,30.04,29.98,30.01,45400.0,24.7961,24.8127,24.7631,24.7879,45400.0
2014-03-05 12:00:00,30.02,30.04,29.99,30.01,41600.0,24.7961,24.8127,24.7714,24.7879,41600.0
2014-03-05 12:30:00,30.02,30.05,29.99,30.03,34600.0,24.7961,24.8209,24.7714,24.8044,34600.0
2014-03-05 13:00:00,30.03,30.07,30.02,30.07,33800.0,24.8044,24.8374,24.7961,24.8374,33800.0
2014-03-05 13:30:00,30.07,30.1,30.04,30.09,22300.0,24.8374,24.8622,24.8127,24.854,22300.0
2014-03-05 14:00:00,30.1,30.16,30.1,30.12,22800.0,24.8622,24.9118,24.8622,24.8787,22800.0
2014-03-05 14:30:00,30.11,30.13,30.02,30.03,29200.0,24.8705,24.887,24.7961,24.8044,29200.0
2014-03-05 15:00:00,30.02,30.04,29.99,30.03,61900.0,24.7961,24.8127,24.7714,24.8044,61900.0
2014-03-05 15:30:00,30.04,30.07,30.01,30.02,120400.0,24.8127,24.8374,24.7879,24.7961,120400.0
2014-03-06 09:30:00,30.13,30.3,30.04,30.11,68100.0,24.887,25.0274,24.8127,24.8705,68100.0
2014-03-06 10:00:00,30.12,30.19,30.1,30.18,62400.0,24.8787,24.9366,24.8622,24.9283,62400.0
2014-03-06 10:30:00,30.2,30.27,30.14,30.14,71100.0,24.9448,25.0026,24.8953,24.8953,71100.0
2014-03-06 11:00:00,30.15,30.16,30.03,30.04,88300.0,24.9035,24.9118,24.8044,24.8127,88300.0
2014-03-06 11:30:00,30.03,30.06,30.03,30.06,40400.0,24.8044,24.8292,24.8044,24.8292,40400.0
2014-03-06 12:00:00,30.05,30.13,30.05,30.05,33300.0,24.8209,24.887,24.8209,24.8209,33300.0
2014-03-06 12:30:00,30.05,30.17,30.01,30.17,126100.0,24.8209,24.92,24.7879,24.92,126100.0
2014-03-06 13:00:00,30.16,30.19,30.11,30.11,87200.0,24.9118,24.9366,24.8705,24.8705,87200.0
2014-03-06 13:30:00,30.11,30.16,30.09,30.13,60500.0,24.8705,24.9118,24.854,24.887,60500.0
2014-03-06 14:00:00,30.13,30.2,30.12,30.15,62200.0,24.887,24.9448,24.8787,24.9035,62200.0
2014-03-06 14:30:00,30.14,30.15,30.11,30.13,58200.0,24.8953,24.9035,24.8705,24.887,58200.0
2014-03-06 15:00:00,30.13,30.13,29.97,29.98,97100.0,24.887,24.887,24.7548,24.7631,97100.0
2014-03-06 15:30:00,29.97,30.0,29.9,29.93,161500.0,24.7548,24.7796,24.697,24.7218,161500.0
2014-03-07 09:30:00,30.09,30.17,29.92,30.1,90300.0,24.854,24.92,24.7135,24.8622,90300.0
2014-03-07 10:00:00,30.08,30.09,29.98,29.99,71100.0,24.8457,24.854,24.7631,24.7714,71100.0
2014-03-07 10:30:00,30.0,30.14,29.89,29.9,107600.0,24.7796,24.8953,24.6888,24.697,107600.0
2014-03-07 11:00:00,29.9,29.9,29.79,29.83,85100.0,24.697,24.697,24.6062,24.6392,85100.0
2014-03-07 11:30:00,29.83,29.96,29.82,29.89,63200.0,24.6392,24.7466,24.6309,24.6888,63200.0
2014-03-07 12:00:00,29.87,29.91,29.85,29.89,38600.0,24.6722,24.7053,24.6557,24.6888,38600.0
2014-03-07 12:30:00,29.89,29.95,29.82,29.87,124800.0,24.6888,24.7383,24.6309,24.6722,124800.0
2014-03-07 13:00:00,29.87,29.95,29.85,29.92,32400.0,24.6722,24.7383,24.6557,24.7135,32400.0
2014-03-07 13:30:00,29.92,29.96,29.84,29.95,35400.0,24.7135,24.7466,24.6475,24.7383,35400.0
2014-03-07 14:00:00,29.96,30.08,29.95,30.05,131500.0,24.7466,24.8457,24.7383,24.8209,131500.0
2014-03-07 14:30:00,30.05,30.05,30.0,30.03,129800.0,24.8209,24.8209,24.7796,24.8044,129800.0
2014-03-07 15:00:00,30.03,30.05,29.94,29.97,98700.0,24.8044,24.8209,24.7301,24.7548,98700.0
2014-03-07 15:30:00,29.97,30.0,29.89,29.95,252700.0,24.7548,24.7796,24.6888,24.7383,252700.0
2014-03-10 09:30:00,29.98,30.16,29.83,29.93,32800.0,24.7631,24.9118,24.6392,24.7218,32800.0
2014-03-10 10:00:00,29.93,29.93,29.71,29.73,21300.0,24.7218,24.7218,24.5401,24.5566,21300.0
2014-03-10 10:30:00,29.74,29.77,29.64,29.72,21000.0,24.5649,24.5896,24.4823,24.5484,21000.0
2014-03-10 11:00:00,29.69,29.81,29.61,29.81,73600.0,24.5236,24.6227,24.4575,24.6227,73600.0
2014-03-10 11:30:00,29.8,29.87,29.78,29.78,16000.0,24.6144,24.6722,24.5979,24.5979,16000.0
2014-03-10 12:00:00,29.78,29.84,29.68,29.82,49700.0,24.5979,24.6475,24.5153,24.6309,49700.0
2014-03-10 12:30:00,29.82,29.9,29.82,29.9,13800.0,24.6309,24.697,24.6309,24.697,13800.0
2014-03-10 13:00:00,29.89,29.91,29.81,29.81,9800.0,24.6888,24.7053,24.6227,24.6227,9800.0
2014-03-10 13:30:00,29.82,29.86,29.75,29.82,12500.0,24.6309,24.664,24.5731,24.6309,12500.0
2014-03-10 14:00:00,29.82,29.87,29.82,29.85,16600.0,24.6309,24.6722,24.6309,24.6557,16600.0
2014-03-10 14:30:00,29.85,29.89,29.84,29.87,64400.0,24.6557,24.6888,24.6475,24.6722,64400.0
2014-03-10 15:00:00,29.86,29.89,29.78,29.78,35600.0,24.664,24.6888,24.5979,24.5979,35600.0
2014-03-10 15:30:00,29.76,29.94,29.67,29.89,241800.0,24.5814,24.7301,24.5071,24.6888,241800.0
2014-03-11 09:30:00,29.97,30.1,29.84,30.02,113500.0,24.7548,24.8622,24.6475,24.7961,113500.0
2014-03-11 10:00:00,30.02,30.09,29.97,29.98,78300.0,24.7961,24.854,24.7548,24.7631,78300.0
2014-03-11 10:30:00,29.98,30.03,29.96,30.0,91400.0,24.7631,24.8044,24.7466,24.7796,91400.0
2014-03-11 11:00:00,30.0,30.15,29.99,30.1,31900.0,24.7796,24.9035,24.7714,24.8622,31900.0
2014-03-11 11:30:00,30.11,30.11,29.99,30.01,45000.0,24.8705,24.8705,24.7714,24.7879,45000.0
2014-03-11 12:00:00,30.02,30.06,30.0,30.04,25200.0,24.7961,24.8292,24.7796,24.8127,25200.0
2014-03-11 12:30:00,30.03,30.08,30.03,30.04,28200.0,24.8044,24.8457,24.8044,24.8127,28200.0
2014-03-11 13:00:00,30.04,30.05,30.02,30.05,33200.0,24.8127,24.8209,24.7961,24.8209,33200.0
2014-03-11 13:30:00,30.04,30.05,29.93,29.98,83500.0,24.8127,24.8209,24.7218,24.7631,83500.0
2014-03-11 14:00:00,29.97,29.98,29.89,29.89,29200.0,24.7548,24.7631,24.6888,24.6888,29200.0
2014-03-11 14:30:00,29.89,29.9,29.87,29.87,66900.0,24.6888,24.697,24.6722,24.6722,66900.0
2014-03-11 15:00:00,29.87,29.88,29.81,29.86,178300.0,24.6722,24.6805,24.6227,24.664,178300.0
2014-03-11 15:30:00,29.85,29.92,29.82,29.9,151100.0,24.6557,24.7135,24.6309,24.697,151100.0
2014-03-12 09:30:00,29.77,29.79,29.44,29.45,36000.0,24.5896,24.6062,24.3171,24.3253,36000.0
2014-03-12 10:00:00,29.46,29.62,29.45,29.51,44200.0,24.3336,24.4658,24.3253,24.3749,44200.0
2014-03-12 10:30:00,29.51,29.55,29.34,29.49,30500.0,24.3749,24.4079,24.2345,24.3584,30500.0
2014-03-12 11:00:00,29.5,29.55,29.44,29.5,127500.0,24.3666,24.4079,24.3171,24.3666,127500.0
2014-03-12 11:30:00,29.5,29.68,29.5,29.68,54200.0,24.3666,24.5153,24.3666,24.5153,54200.0
2014-03-12 12:00:00,29.68,29.74,29.67,29.7,34300.0,24.5153,24.5649,24.5071,24.5318,34300.0
2014-03-12 12:30:00,29.7,29.78,29.7,29.74,20200.0,24.5318,24.5979,24.5318,24.5649,20200.0
2014-03-12 13:00:00,29.74,29.74,29.54,29.54,12800.0,24.5649,24.5649,24.3997,24.3997,12800.0
2014-03-12 13:30:00,29.56,29.64,29.54,29.64,11600.0,24.4162,24.4823,24.3997,24.4823,11600.0
2014-03-12 14:00:00,29.64,29.67,29.58,29.66,27800.0,24.4823,24.5071,24.4327,24.4988,27800.0
2014-03-12 14:30:00,29.66,29.76,29.66,29.7,17700.0,24.4988,24.5814,24.4988,24.5318,17700.0
2014-03-12 15:00:00,29.69,29.73,29.64,29.73,26900.0,24.5236,24.5566,24.4823,24.5566,26900.0
2014-03-12 15:30:00,29.73,29.84,29.68,29.83,165400.0,24.5566,24.6475,24.5153,24.6392,165400.0
2014-03-13 09:30:00,29.87,29.98,29.66,29.89,81800.0,24.6722,24.7631,24.4988,24.6888,81800.0
2014-03-13 10:00:00,29.86,29.86,29.68,29.76,48000.0,24.664,24.664,24.5153,24.5814,48000.0
2014-03-13 10:30:00,29.77,29.77,29.4,29.41,97900.0,24.5896,24.5896,24.284,24.2923,97900.0
2014-03-13 11:00:00,29.41,29.54,29.4,29.52,33100.0,24.2923,24.3997,24.284,24.3832,33100.0
2014-03-13 11:30:00,29.52,29.52,29.43,29.46,22300.0,24.3832,24.3832,24.3088,24.3336,22300.0
2014-03-13 12:00:00,29.46,29.47,29.22,29.23,31600.0,24.3336,24.3419,24.1354,24.1436,31600.0
2014-03-13 12:30:00,29.24,29.26,29.12,29.12,23400.0,24.1519,24.1684,24.0528,24.0528,23400.0
2014-03-13 13:00:00,29.11,29.13,29.02,29.11,28500.0,24.0445,24.061,23.9702,24.0445,28500.0
2014-03-13 13:30:00,29.11,29.14,29.03,29.07,39200.0,24.0445,24.0693,23.9784,24.0115,39200.0
2014-03-13 14:00:00,29.08,29.12,28.93,28.97,121200.0,24.0197,24.0528,23.8958,23.9289,121200.0
2014-03-13 14:30:00,28.97,28.99,28.84,28.84,62100.0,23.9289,23.9454,23.8215,23.8215,62100.0
2014-03-13 15:00:00,28.84,28.86,28.62,28.66,166600.0,23.8215,23.838,23.6398,23.6728,166600.0
2014-03-13 15:30:00,28.66,28.9,28.65,28.8,217100.0,23.6728,23.871,23.6645,23.7884,217100.0
2014-03-14 09:30:00,28.73,29.01,28.68,28.76,54900.0,23.7306,23.9619,23.6893,23.7554,54900.0
2014-03-14 10:00:00,28.76,28.93,28.76,28.79,41300.0,23.7554,23.8958,23.7554,23.7802,41300.0
2014-03-14 10:30:00,28.78,28.8,28.74,28.75,56500.0,23.7719,23.7884,23.7389,23.7471,56500.0
2014-03-14 11:00:00,28.76,28.8,28.71,28.76,34400.0,23.7554,23.7884,23.7141,23.7554,34400.0
2014-03-14 11:30:00,28.77,28.82,28.74,28.76,46800.0,23.7637,23.805,23.7389,23.7554,46800.0
2014-03-14 12:00:00,28.77,28.82,28.73,28.73,28300.0,23.7637,23.805,23.7306,23.7306,28300.0
2014-03-14 12:30:00,28.74,28.83,28.68,28.83,31000.0,23.7389,23.8132,23.6893,23.8132,31000.0
2014-03-14 13:00:00,28.83,28.86,28.78,28.86,19000.0,23.8132,23.838,23.7719,23.838,19000.0
2014-03-14 13:30:00,28.86,28.87,28.73,28.8,33900.0,23.838,23.8463,23.7306,23.7884,33900.0
2014-03-14 14:00:00,28.81,28.81,28.78,28.8,37200.0,23.7967,23.7967,23.7719,23.7884,37200.0
2014-03-14 14:30:00,28.8,28.81,28.71,28.71,44900.0,23.7884,23.7967,23.7141,23.7141,44900.0
2014-03-14 15:00:00,28.72,28.75,28.65,28.65,47200.0,23.7224,23.7471,23.6645,23.6645,47200.0
2014-03-14 15:30:00,28.66,28.69,28.6,28.64,185400.0,23.6728,23.6976,23.6232,23.6563,185400.0
2014-03-17 09:30:00,28.79,29.08,28.77,28.96,25700.0,23.7802,24.0197,23.7637,23.9206,25700.0
2014-03-17 10:00:00,28.96,29.0,28.89,28.92,19100.0,23.9206,23.9536,23.8628,23.8876,19100.0
2014-03-17 10:30:00,28.92,28.96,28.83,28.89,22800.0,23.8876,23.9206,23.8132,23.8628,22800.0
2014-03-17 11:00:00,28.88,28.9,28.78,28.79,122900.0,23.8545,23.871,23.7719,23.7802,122900.0
2014-03-17 11:30:00,28.79,28.86,28.75,28.86,11900.0,23.7802,23.838,23.7471,23.838,11900.0
2014-03-17 12:00:00,28.87,28.9,28.84,28.89,12400.0,23.8463,23.871,23.8215,23.8628,12400.0
2014-03-17 12:30:00,28.89,28.98,28.88,28.98,25800.0,23.8628,23.9371,23.8545,23.9371,25800.0
2014-03-17 13:00:00,28.99,29.0,28.97,28.99,23400.0,23.9454,23.9536,23.9289,23.9454,23400.0
2014-03-17 13:30:00,29.0,29.14,28.99,29.11,40000.0,23.9536,24.0693,23.9454,24.0445,40000.0
2014-03-17 14:00:00,29.12,29.17,29.09,29.16,28900.0,24.0528,24.0941,24.028,24.0858,28900.0
2014-03-17 14:30:00,29.16,29.16,29.12,29.14,25600.0,24.0858,24.0858,24.0528,24.0693,25600.0
2014-03-17 15:00:00,29.12,29.15,29.07,29.09,34400.0,24.0528,24.0775,24.0115,24.028,34400.0
2014-03-17 15:30:00,29.08,29.1,29.02,29.04,87700.0,24.0197,24.0362,23.9702,23.9867,87700.0
2014-03-18 09:30:00,29.13,29.44,29.05,29.34,43500.0,24.061,24.3171,23.9949,24.2345,43500.0
2014-03-18 10:00:00,29.34,29.49,29.27,29.46,25200.0,24.2345,24.3584,24.1767,24.3336,25200.0
2014-03-18 10:30:00,29.47,29.52,29.41,29.51,46800.0,24.3419,24.3832,24.2923,24.3749,46800.0
2014-03-18 11:00:00,29.49,29.54,29.45,29.53,20700.0,24.3584,24.3997,24.3253,24.3914,20700.0
2014-03-18 11:30:00,29.53,29.56,29.47,29.53,23700.0,24.3914,24.4162,24.3419,24.3914,23700.0
2014-03-18 12:00:00,29.52,29.57,29.51,29.51,31300.0,24.3832,24.4245,24.3749,24.3749,31300.0
2014-03-18 12:30:00,29.47,29.61,29.47,29.61,47000.0,24.3419,24.4575,24.3419,24.4575,47000.0
2014-03-18 13:00:00,29.59,29.6,29.51,29.55,47900.0,24.441,24.4492,24.3749,24.4079,47900.0
2014-03-18 13:30:00,29.54,29.61,29.52,29.53,25600.0,24.3997,24.4575,24.3832,24.3914,25600.0
2014-03-18 14:00:00,29.54,29.58,29.51,29.52,27300.0,24.3997,24.4327,24.3749,24.3832,27300.0
2014-03-18 14:30:00,29.53,29.56,29.48,29.5,29700.0,24.3914,24.4162,24.3501,24.3666,29700.0
2014-03-18 15:00:00,29.5,29.58,29.49,29.56,47900.0,24.3666,24.4327,24.3584,24.4162,47900.0
2014-03-18 15:30:00,29.55,29.57,29.48,29.52,95600.0,24.4079,24.4245,24.3501,24.3832,95600.0
2014-03-19 09:30:00,29.48,29.56,29.31,29.34,15700.0,24.3501,24.4162,24.2097,24.2345,15700.0
2014-03-19 10:00:00,29.36,29.43,29.34,29.42,10300.0,24.251,24.3088,24.2345,24.3006,10300.0
2014-03-19 10:30:00,29.42,29.47,29.36,29.41,8200.0,24.3006,24.3419,24.251,24.2923,8200.0
2014-03-19 11:00:00,29.41,29.48,29.36,29.36,25100.0,24.2923,24.3501,24.251,24.251,25100.0
2014-03-19 11:30:00,29.36,29.36,29.23,29.3,12300.0,24.251,24.251,24.1436,24.2014,12300.0
2014-03-19 12:00:00,29.29,29.31,29.19,29.2,17300.0,24.1932,24.2097,24.1106,24.1188,17300.0
2014-03-19 12:30:00,29.2,29.26,29.2,29.26,9700.0,24.1188,24.1684,24.1188,24.1684,9700.0
2014-03-19 13:00:00,29.26,29.3,29.21,29.24,27200.0,24.1684,24.2014,24.1271,24.1519,27200.0
2014-03-19 13:30:00,29.25,29.28,29.23,29.28,23000.0,24.1601,24.1849,24.1436,24.1849,23000.0
2014-03-19 14:00:00,29.28,29.42,29.18,29.38,80400.0,24.1849,24.3006,24.1023,24.2675,80400.0
2014-03-19 14:30:00,29.39,29.43,29.29,29.32,30900.0,24.2758,24.3088,24.1932,24.218,30900.0
2014-03-19 15:00:00,29.32,29.32,29.07,29.27,41500.0,24.218,24.218,24.0115,24.1767,41500.0
2014-03-19 15:30:00,29.25,29.34,29.24,29.29,162300.0,24.1601,24.2345,24.1519,24.1932,162300.0
2014-03-20 09:30:00,29.16,29.21,29.03,29.05,16000.0,24.0858,24.1271,23.9784,23.9949,16000.0
2014-03-20 10:00:00,29.03,29.28,29.03,29.25,43800.0,23.9784,24.1849,23.9784,24.1601,43800.0
2014-03-20 10:30:00,29.25,29.33,29.25,29.27,139400.0,24.1601,24.2262,24.1601,24.1767,139400.0
2014-03-20 11:00:00,29.27,29.3,29.13,29.13,57400.0,24.1767,24.2014,24.061,24.061,57400.0
2014-03-20 11:30:00,29.12,29.25,29.12,29.21,20100.0,24.0528,24.1601,24.0528,24.1271,20100.0
2014-03-20 12:00:00,29.23,29.35,29.22,29.34,36600.0,24.1436,24.2427,24.1354,24.2345,36600.0
2014-03-20 12:30:00,29.34,29.43,29.32,29.32,15800.0,24.2345,24.3088,24.218,24.218,15800.0
2014-03-20 13:00:00,29.34,29.37,29.25,29.27,13200.0,24.2345,24.2593,24.1601,24.1767,13200.0
2014-03-20 13:30:00,29.27,29.33,29.25,29.29,76600.0,24.1767,24.2262,24.1601,24.1932,76600.0
2014-03-20 14:00:00,29.29,29.37,29.29,29.34,9900.0,24.1932,24.2593,24.1932,24.2345,9900.0
2014-03-20 14:30:00,29.36,29.45,29.33,29.42,50600.0,24.251,24.3253,24.2262,24.3006,50600.0
2014-03-20 15:00:00,29.42,29.43,29.3,29.3,27800.0,24.3006,24.3088,24.2014,24.2014,27800.0
2014-03-20 15:30:00,29.3,29.38,29.27,29.37,66200.0,24.2014,24.2675,24.1767,24.2593,66200.0
2014-03-21 09:30:00,29.44,29.5,29.33,29.48,20400.0,24.3171,24.3666,24.2262,24.3501,20400.0
2014-03-21 10:00:00,29.44,29.44,29.35,29.41,10300.0,24.3171,24.3171,24.2427,24.2923,10300.0
2014-03-21 10:30:00,29.41,29.46,29.37,29.46,13500.0,24.2923,24.3336,24.2593,24.3336,13500.0
2014-03-21 11:00:00,29.46,29.58,29.44,29.56,28800.0,24.3336,24.4327,24.3171,24.4162,28800.0
2014-03-21 11:30:00,29.56,29.57,29.52,29.55,13500.0,24.4162,24.4245,24.3832,24.4079,13500.0
2014-03-21 12:00:00,29.55,29.57,29.5,29.54,12300.0,24.4079,24.4245,24.3666,24.3997,12300.0
2014-03-21 12:30:00,29.53,29.62,29.52,29.6,47300.0,24.3914,24.4658,24.3832,24.4492,47300.0
2014-03-21 13:00:00,29.58,29.61,29.5,29.52,31700.0,24.4327,24.4575,24.3666,24.3832,31700.0
2014-03-21 13:30:00,29.52,29.56,29.5,29.51,25100.0,24.3832,24.4162,24.3666,24.3749,25100.0
2014-03-21 14:00:00,29.5,29.51,29.4,29.41,44400.0,24.3666,24.3749,24.284,24.2923,44400.0
2014-03-21 14:30:00,29.4,29.45,29.37,29.44,35200.0,24.284,24.3253,24.2593,24.3171,35200.0
2014-03-21 15:00:00,29.45,29.45,29.33,29.39,55400.0,24.3253,24.3253,24.2262,24.2758,55400.0
2014-03-21 15:30:00,29.39,29.4,29.22,29.31,137700.0,24.2758,24.284,24.1354,24.2097,137700.0
2014-03-24 09:30:00,29.5,29.5,29.36,29.47,20200.0,24.3666,24.3666,24.251,24.3419,20200.0
2014-03-24 10:00:00,29.44,29.44,29.14,29.15,19100.0,24.3171,24.3171,24.0693,24.0775,19100.0
2014-03-24 10:30:00,29.09,29.17,29.03,29.07,16900.0,24.028,24.0941,23.9784,24.0115,16900.0
2014-03-24 11:00:00,29.06,29.12,28.96,29.0,28700.0,24.0032,24.0528,23.9206,23.9536,28700.0
2014-03-24 11:30:00,28.98,29.02,28.81,28.97,54200.0,23.9371,23.9702,23.7967,23.9289,54200.0
2014-03-24 12:00:00,28.96,29.02,28.94,28.94,31800.0,23.9206,23.9702,23.9041,23.9041,31800.0
2014-03-24 12:30:00,28.97,29.0,28.96,29.0,23500.0,23.9289,23.9536,23.9206,23.9536,23500.0
2014-03-24 13:00:00,28.99,29.02,28.96,29.0,67900.0,23.9454,23.9702,23.9206,23.9536,67900.0
2014-03-24 13:30:00,29.0,29.21,28.99,29.21,66200.0,23.9536,24.1271,23.9454,24.1271,66200.0
2014-03-24 14:00:00,29.22,29.3,29.18,29.3,73700.0,24.1354,24.2014,24.1023,24.2014,73700.0
2014-03-24 14:30:00,29.31,29.35,29.26,29.31,38700.0,24.2097,24.2427,24.1684,24.2097,38700.0
2014-03-24 15:00:00,29.3,29.31,29.21,29.25,105900.0,24.2014,24.2097,24.1271,24.1601,105900.0
2014-03-24 15:30:00,29.25,29.26,29.19,29.23,105900.0,24.1601,24.1684,24.1106,24.1436,105900.0
2014-03-25 09:30:00,29.32,29.5,29.22,29.3,67000.0,24.218,24.3666,24.1354,24.2014,67000.0
2014-03-25 10:00:00,29.31,29.55,29.29,29.37,46700.0,24.2097,24.4079,24.1932,24.2593,46700.0
2014-03-25 10:30:00,29.39,29.39,29.18,29.18,21600.0,24.2758,24.2758,24.1023,24.1023,21600.0
2014-03-25 11:00:00,29.19,29.29,29.15,29.24,22300.0,24.1106,24.1932,24.0775,24.1519,22300.0
2014-03-25 11:30:00,29.27,29.28,29.07,29.12,31800.0,24.1767,24.1849,24.0115,24.0528,31800.0
2014-03-25 12:00:00,29.11,29.17,29.02,29.03,28200.0,24.0445,24.0941,23.9702,23.9784,28200.0
2014-03-25 12:30:00,29.03,29.18,29.02,29.18,34300.0,23.9784,24.1023,23.9702,24.1023,34300.0
2014-03-25 13:00:00,29.18,29.3,29.16,29.27,55500.0,24.1023,24.2014,24.0858,24.1767,55500.0
2014-03-25 13:30:00,29.27,29.28,29.15,29.16,39600.0,24.1767,24.1849,24.0775,24.0858,39600.0
2014-03-25 14:00:00,29.16,29.19,29.08,29.16,40000.0,24.0858,24.1106,24.0197,24.0858,40000.0
2014-03-25 14:30:00,29.17,29.18,29.07,29.08,43000.0,24.0941,24.1023,24.0115,24.0197,43000.0
2014-03-25 15:00:00,29.07,29.21,29.01,29.19,83600.0,24.0115,24.1271,23.9619,24.1106,83600.0
2014-03-25 15:30:00,29.19,29.23,29.14,29.16,108000.0,24.1106,24.1436,24.0693,24.0858,108000.0
2014-03-26 09:30:00,29.25,29.68,29.1,29.53,49800.0,24.1601,24.5153,24.0362,24.3914,49800.0
2014-03-26 10:00:00,29.46,29.69,29.46,29.65,73900.0,24.3336,24.5236,24.3336,24.4905,73900.0
2014-03-26 10:30:00,29.65,29.68,29.53,29.58,83700.0,24.4905,24.5153,24.3914,24.4327,83700.0
2014-03-26 11:00:00,29.58,29.65,29.54,29.62,60000.0,24.4327,24.4905,24.3997,24.4658,60000.0
2014-03-26 11:30:00,29.62,29.63,29.39,29.49,62800.0,24.4658,24.474,24.2758,24.3584,62800.0
2014-03-26 12:00:00,29.51,29.51,29.3,29.5,35900.0,24.3749,24.3749,24.2014,24.3666,35900.0
2014-03-26 12:30:00,29.48,29.52,29.44,29.47,30800.0,24.3501,24.3832,24.3171,24.3419,30800.0
2014-03-26 13:00:00,29.46,29.55,29.41,29.41,40800.0,24.3336,24.4079,24.2923,24.2923,40800.0
2014-03-26 13:30:00,29.4,29.4,29.27,29.35,49400.0,24.284,24.284,24.1767,24.2427,49400.0
2014-03-26 14:00:00,29.35,29.44,29.35,29.4,47600.0,24.2427,24.3171,24.2427,24.284,47600.0
2014-03-26 14:30:00,29.4,29.53,29.39,29.52,73900.0,24.284,24.3914,24.2758,24.3832,73900.0
2014-03-26 15:00:00,29.52,29.54,29.35,29.35,76400.0,24.3832,24.3997,24.2427,24.2427,76400.0
2014-03-26 15:30:00,29.35,29.42,29.35,29.36,141900.0,24.2427,24.3006,24.2427,24.251,141900.0
2014-03-27 09:30:00,29.39,29.6,29.27,29.58,62600.0,24.2758,24.4492,24.1767,24.4327,62600.0
2014-03-27 10:00:00,29.54,29.59,29.45,29.53,120700.0,24.3997,24.441,24.3253,24.3914,120700.0
2014-03-27 10:30:00,29.55,29.56,29.48,29.55,59800.0,24.4079,24.4162,24.3501,24.4079,59800.0
2014-03-27 11:00:00,29.54,29.57,29.47,29.51,77600.0,24.3997,24.4245,24.3419,24.3749,77600.0
2014-03-27 11:30:00,29.5,29.56,29.47,29.56,46500.0,24.3666,24.4162,24.3419,24.4162,46500.0
2014-03-27 12:00:00,29.56,29.57,29.48,29.5,50700.0,24.4162,24.4245,24.3501,24.3666,50700.0
2014-03-27 12:30:00,29.49,29.5,29.42,29.48,44000.0,24.3584,24.3666,24.3006,24.3501,44000.0
2014-03-27 13:00:00,29.47,29.52,29.45,29.46,37300.0,24.3419,24.3832,24.3253,24.3336,37300.0
2014-03-27 13:30:00,29.46,29.47,29.33,29.35,49300.0,24.3336,24.3419,24.2262,24.2427,49300.0
2014-03-27 14:00:00,29.38,29.46,29.32,29.46,80900.0,24.2675,24.3336,24.218,24.3336,80900.0
2014-03-27 14:30:00,29.45,29.46,29.37,29.41,58600.0,24.3253,24.3336,24.2593,24.2923,58600.0
2014-03-27 15:00:00,29.4,29.42,29.36,29.39,45700.0,24.284,24.3006,24.251,24.2758,45700.0
2014-03-27 15:30:00,29.4,29.46,29.4,29.45,141500.0,24.284,24.3336,24.284,24.3253,141500.0
2014-03-28 09:30:00,29.65,29.7,29.45,29.64,22100.0,24.4905,24.5318,24.3253,24.4823,22100.0
2014-03-28 10:00:00,29.63,29.82,29.62,29.8,16700.0,24.474,24.6309,24.4658,24.6144,16700.0
2014-03-28 10:30:00,29.8,30.0,29.78,29.92,74100.0,24.6144,24.7796,24.5979,24.7135,74100.0
2014-03-28 11:00:00,29.89,29.9,29.76,29.78,12600.0,24.6888,24.697,24.5814,24.5979,12600.0
2014-03-28 11:30:00,29.78,29.81,29.75,29.75,19700.0,24.5979,24.6227,24.5731,24.5731,19700.0
2014-03-28 12:00:00,29.76,29.81,29.75,29.79,20500.0,24.5814,24.6227,24.5731,24.6062,20500.0
2014-03-28 12:30:00,29.79,29.87,29.79,29.86,35600.0,24.6062,24.6722,24.6062,24.664,35600.0
2014-03-28 13:00:00,29.87,29.88,29.82,29.86,15800.0,24.6722,24.6805,24.6309,24.664,15800.0
2014-03-28 13:30:00,29.86,29.87,29.78,29.78,13300.0,24.664,24.6722,24.5979,24.5979,13300.0
2014-03-28 14:00:00,29.79,29.82,29.71,29.73,38100.0,24.6062,24.6309,24.5401,24.5566,38100.0
2014-03-28 14:30:00,29.75,29.79,29.69,29.79,32600.0,24.5731,24.6062,24.5236,24.6062,32600.0
2014-03-28 15:00:00,29.79,29.8,29.73,29.76,21400.0,24.6062,24.6144,24.5566,24.5814,21400.0
2014-03-28 15:30:00,29.77,29.8,29.72,29.77,51900.0,24.5896,24.6144,24.5484,24.5896,51900.0
2014-03-31 09:30:00,29.9,30.05,29.78,29.96,28100.0,24.697,24.8209,24.5979,24.7466,28100.0
2014-03-31 10:00:00,29.95,29.95,29.77,29.91,34400.0,24.7383,24.7383,24.5896,24.7053,34400.0
2014-03-31 10:30:00,29.91,29.96,29.86,29.9,28500.0,24.7053,24.7466,24.664,24.697,28500.0
2014-03-31 11:00:00,29.89,29.91,29.79,29.84,44700.0,24.6888,24.7053,24.6062,24.6475,44700.0
2014-03-31 11:30:00,29.83,29.9,29.82,29.82,18900.0,24.6392,24.697,24.6309,24.6309,18900.0
2014-03-31 12:00:00,29.83,29.91,29.83,29.85,55600.0,24.6392,24.7053,24.6392,24.6557,55600.0
2014-03-31 12:30:00,29.86,29.88,29.83,29.84,215000.0,24.664,24.6805,24.6392,24.6475,215000.0
2014-03-31 13:00:00,29.84,29.95,29.84,29.87,82000.0,24.6475,24.7383,24.6475,24.6722,82000.0
2014-03-31 13:30:00,29.87,30.0,29.86,29.99,38700.0,24.6722,24.7796,24.664,24.7714,38700.0
2014-03-31 14:00:00,29.99,29.99,29.86,29.93,47500.0,24.7714,24.7714,24.664,24.7218,47500.0
2014-03-31 14:30:00,29.93,29.95,29.93,29.94,63900.0,24.7218,24.7383,24.7218,24.7301,63900.0
2014-03-31 15:00:00,29.94,29.96,29.91,29.94,65800.0,24.7301,24.7466,24.7053,24.7301,65800.0
2014-03-31 15:30:00,29.95,29.95,29.9,29.94,205300.0,24.7383,24.7383,24.697,24.7301,205300.0
2014-04-01 09:30:00,30.07,30.69,29.9,30.68,96900.0,24.8374,25.3496,24.697,25.3413,96900.0
2014-04-01 10:00:00,30.66,30.8,30.58,30.76,63600.0,25.3248,25.4404,25.2587,25.4074,63600.0
2014-04-01 10:30:00,30.77,30.79,30.63,30.72,91300.0,25.4156,25.4322,25.3,25.3743,91300.0
2014-04-01 11:00:00,30.72,30.74,30.61,30.66,107300.0,25.3743,25.3909,25.2835,25.3248,107300.0
2014-04-01 11:30:00,30.66,30.71,30.47,30.48,151700.0,25.3248,25.3661,25.1678,25.1761,151700.0
2014-04-01 12:00:00,30.48,30.73,30.48,30.73,88500.0,25.1761,25.3826,25.1761,25.3826,88500.0
2014-04-01 12:30:00,30.72,30.76,30.65,30.75,60000.0,25.3743,25.4074,25.3165,25.3991,60000.0
2014-04-01 13:00:00,30.75,30.79,30.65,30.65,91100.0,25.3991,25.4322,25.3165,25.3165,91100.0
2014-04-01 13:30:00,30.66,30.67,30.58,30.63,123100.0,25.3248,25.333,25.2587,25.3,123100.0
2014-04-01 14:00:00,30.62,30.66,30.48,30.62,109100.0,25.2917,25.3248,25.1761,25.2917,109100.0
2014-04-01 14:30:00,30.61,30.61,30.5,30.57,41100.0,25.2835,25.2835,25.1926,25.2504,41100.0
2014-04-01 15:00:00,30.57,30.75,30.57,30.71,75800.0,25.2504,25.3991,25.2504,25.3661,75800.0
2014-04-01 15:30:00,30.71,30.89,30.68,30.79,355300.0,25.3661,25.5148,25.3413,25.4322,355300.0
2014-04-02 09:30:00,30.91,31.1,30.7,31.01,58400.0,25.5313,25.6882,25.3578,25.6139,58400.0
2014-04-02 10:00:00,31.03,31.07,30.94,31.0,104000.0,25.6304,25.6634,25.5561,25.6056,104000.0
2014-04-02 10:30:00,31.0,31.03,30.94,30.94,12700.0,25.6056,25.6304,25.5561,25.5561,12700.0
2014-04-02 11:00:00,30.94,30.94,30.65,30.66,27800.0,25.5561,25.5561,25.3165,25.3248,27800.0
2014-04-02 11:30:00,30.67,30.7,30.6,30.68,12000.0,25.333,25.3578,25.2752,25.3413,12000.0
2014-04-02 12:00:00,30.67,30.68,30.58,30.58,27800.0,25.333,25.3413,25.2587,25.2587,27800.0
2014-04-02 12:30:00,30.58,30.62,30.54,30.62,19200.0,25.2587,25.2917,25.2257,25.2917,19200.0
2014-04-02 13:00:00,30.61,30.62,30.58,30.62,11600.0,25.2835,25.2917,25.2587,25.2917,11600.0
2014-04-02 13:30:00,30.61,30.64,30.57,30.59,34600.0,25.2835,25.3083,25.2504,25.267,34600.0
2014-04-02 14:00:00,30.59,30.64,30.56,30.56,30100.0,25.267,25.3083,25.2422,25.2422,30100.0
2014-04-02 14:30:00,30.55,30.57,30.47,30.5,56200.0,25.2339,25.2504,25.1678,25.1926,56200.0
2014-04-02 15:00:00,30.5,30.56,30.46,30.56,79800.0,25.1926,25.2422,25.1596,25.2422,79800.0
2014-04-02 15:30:00,30.56,30.61,30.52,30.58,103100.0,25.2422,25.2835,25.2091,25.2587,103100.0
2014-04-03 09:30:00,30.61,30.61,30.42,30.52,40200.0,25.2835,25.2835,25.1265,25.2091,40200.0
2014-04-03 10:00:00,30.52,30.57,30.44,30.44,21000.0,25.2091,25.2504,25.1431,25.1431,21000.0
2014-04-03 10:30:00,30.44,30.44,29.88,30.0,317700.0,25.1431,25.1431,24.6805,24.7796,317700.0
2014-04-03 11:00:00,30.0,30.4,29.99,30.34,95400.0,24.7796,25.11,24.7714,25.0605,95400.0
2014-04-03 11:30:00,30.33,30.46,30.33,30.38,39100.0,25.0522,25.1596,25.0522,25.0935,39100.0
2014-04-03 12:00:00,30.39,30.46,30.36,30.43,58900.0,25.1018,25.1596,25.077,25.1348,58900.0
2014-04-03 12:30:00,30.43,30.44,30.31,30.36,22000.0,25.1348,25.1431,25.0357,25.077,22000.0
2014-04-03 13:00:00,30.35,30.4,30.3,30.4,32600.0,25.0687,25.11,25.0274,25.11,32600.0
2014-04-03 13:30:00,30.4,30.44,30.38,30.39,50800.0,25.11,25.1431,25.0935,25.1018,50800.0
2014-04-03 14:00:00,30.39,30.4,30.37,30.37,34100.0,25.1018,25.11,25.0852,25.0852,34100.0
2014-04-03 14:30:00,30.37,30.4,30.37,30.4,42600.0,25.0852,25.11,25.0852,25.11,42600.0
2014-04-03 15:00:00,30.4,30.5,30.39,30.5,74100.0,25.11,25.1926,25.1018,25.1926,74100.0
2014-04-03 15:30:00,30.5,30.62,30.48,30.56,139500.0,25.1926,25.2917,25.1761,25.2422,139500.0
2014-04-04 09:30:00,30.75,30.75,30.46,30.5,39300.0,25.3991,25.3991,25.1596,25.1926,39300.0
2014-04-04 10:00:00,30.5,30.5,30.49,30.5,60400.0,25.1926,25.1926,25.1844,25.1926,60400.0
2014-04-04 10:30:00,30.5,30.51,30.47,30.49,47000.0,25.1926,25.2009,25.1678,25.1844,47000.0
2014-04-04 11:00:00,30.49,30.49,29.99,30.36,218400.0,25.1844,25.1844,24.7714,25.077,218400.0
2014-04-04 11:30:00,30.37,30.43,30.14,30.2,36500.0,25.0852,25.1348,24.8953,24.9448,36500.0
2014-04-04 12:00:00,30.19,30.2,29.87,29.99,52600.0,24.9366,24.9448,24.6722,24.7714,52600.0
2014-04-04 12:30:00,30.0,30.12,29.93,29.96,58500.0,24.7796,24.8787,24.7218,24.7466,58500.0
2014-04-04 13:00:00,29.96,29.99,29.92,29.96,51200.0,24.7466,24.7714,24.7135,24.7466,51200.0
2014-04-04 13:30:00,29.96,29.99,29.91,29.97,42500.0,24.7466,24.7714,24.7053,24.7548,42500.0
2014-04-04 14:00:00,29.96,30.05,29.96,30.02,69200.0,24.7466,24.8209,24.7466,24.7961,69200.0
2014-04-04 14:30:00,30.02,30.06,29.97,30.06,72700.0,24.7961,24.8292,24.7548,24.8292,72700.0
2014-04-04 15:00:00,30.07,30.17,30.04,30.16,82100.0,24.8374,24.92,24.8127,24.9118,82100.0
2014-04-04 15:30:00,30.16,30.17,29.97,29.99,205400.0,24.9118,24.92,24.7548,24.7714,205400.0
2014-04-07 09:30:00,29.91,29.98,29.58,29.72,29700.0,24.7053,24.7631,24.4327,24.5484,29700.0
2014-04-07 10:00:00,29.73,29.77,29.55,29.6,30800.0,24.5566,24.5896,24.4079,24.4492,30800.0
2014-04-07 10:30:00,29.6,29.6,29.47,29.5,82700.0,24.4492,24.4492,24.3419,24.3666,82700.0
2014-04-07 11:00:00,29.49,29.51,29.43,29.44,80200.0,24.3584,24.3749,24.3088,24.3171,80200.0
2014-04-07 11:30:00,29.44,29.47,29.21,29.29,114400.0,24.3171,24.3419,24.1271,24.1932,114400.0
2014-04-07 12:00:00,29.29,29.29,29.12,29.24,53400.0,24.1932,24.1932,24.0528,24.1519,53400.0
2014-04-07 12:30:00,29.24,29.38,29.22,29.36,38300.0,24.1519,24.2675,24.1354,24.251,38300.0
2014-04-07 13:00:00,29.36,29.37,29.18,29.22,20000.0,24.251,24.2593,24.1023,24.1354,20000.0
2014-04-07 13:30:00,29.23,29.31,29.21,29.31,43700.0,24.1436,24.2097,24.1271,24.2097,43700.0
2014-04-07 14:00:00,29.31,29.31,29.23,29.29,43200.0,24.2097,24.2097,24.1436,24.1932,43200.0
2014-04-07 14:30:00,29.29,29.4,29.26,29.4,62100.0,24.1932,24.284,24.1684,24.284,62100.0
2014-04-07 15:00:00,29.4,29.4,29.34,29.39,68800.0,24.284,24.284,24.2345,24.2758,68800.0
2014-04-07 15:30:00,29.4,29.41,29.24,29.27,139500.0,24.284,24.2923,24.1519,24.1767,139500.0
2014-04-08 09:30:00,29.21,29.35,29.03,29.15,44500.0,24.1271,24.2427,23.9784,24.0775,44500.0
2014-04-08 10:00:00,29.14,29.29,29.0,29.01,48100.0,24.0693,24.1932,23.9536,23.9619,48100.0
2014-04-08 10:30:00,29.02,29.26,29.02,29.24,152400.0,23.9702,24.1684,23.9702,24.1519,152400.0
2014-04-08 11:00:00,29.24,29.4,29.24,29.4,76400.0,24.1519,24.284,24.1519,24.284,76400.0
2014-04-08 11:30:00,29.4,29.42,29.2,29.28,38500.0,24.284,24.3006,24.1188,24.1849,38500.0
2014-04-08 12:00:00,29.28,29.31,29.24,29.31,35500.0,24.1849,24.2097,24.1519,24.2097,35500.0
2014-04-08 12:30:00,29.31,29.32,29.19,29.23,24200.0,24.2097,24.218,24.1106,24.1436,24200.0
2014-04-08 13:00:00,29.23,29.42,29.22,29.41,36700.0,24.1436,24.3006,24.1354,24.2923,36700.0
2014-04-08 13:30:00,29.42,29.44,29.27,29.29,34600.0,24.3006,24.3171,24.1767,24.1932,34600.0
2014-04-08 14:00:00,29.31,29.31,29.17,29.22,51900.0,24.2097,24.2097,24.0941,24.1354,51900.0
2014-04-08 14:30:00,29.21,29.23,29.13,29.15,42200.0,24.1271,24.1436,24.061,24.0775,42200.0
2014-04-08 15:00:00,29.15,29.16,29.07,29.14,73100.0,24.0775,24.0858,24.0115,24.0693,73100.0
2014-04-08 15:30:00,29.13,29.15,29.02,29.04,140900.0,24.061,24.0775,23.9702,23.9867,140900.0
2014-04-09 09:30:00,29.06,29.37,29.06,29.29,24100.0,24.0032,24.2593,24.0032,24.1932,24100.0
2014-04-09 10:00:00,29.25,29.59,29.13,29.49,76200.0,24.1601,24.441,24.061,24.3584,76200.0
2014-04-09 10:30:00,29.46,29.51,29.44,29.48,41500.0,24.3336,24.3749,24.3171,24.3501,41500.0
2014-04-09 11:00:00,29.46,29.53,29.36,29.39,83900.0,24.3336,24.3914,24.251,24.2758,83900.0
2014-04-09 11:30:00,29.4,29.46,29.38,29.45,14700.0,24.284,24.3336,24.2675,24.3253,14700.0
2014-04-09 12:00:00,29.45,29.52,29.43,29.49,15900.0,24.3253,24.3832,24.3088,24.3584,15900.0
2014-04-09 12:30:00,29.51,29.51,29.43,29.44,10000.0,24.3749,24.3749,24.3088,24.3171,10000.0
2014-04-09 13:00:00,29.43,29.55,29.43,29.55,20900.0,24.3088,24.4079,24.3088,24.4079,20900.0
2014-04-09 13:30:00,29.56,29.56,29.49,29.49,24200.0,24.4162,24.4162,24.3584,24.3584,24200.0
2014-04-09 14:00:00,29.5,29.57,29.5,29.52,85100.0,24.3666,24.4245,24.3666,24.3832,85100.0
2014-04-09 14:30:00,29.54,29.55,29.49,29.5,18100.0,24.3997,24.4079,24.3584,24.3666,18100.0
2014-04-09 15:00:00,29.49,29.52,29.48,29.5,32200.0,24.3584,24.3832,24.3501,24.3666,32200.0
2014-04-09 15:30:00,29.5,29.56,29.47,29.55,75700.0,24.3666,24.4162,24.3419,24.4079,75700.0
2014-04-10 09:30:00,29.45,29.84,29.45,29.58,72100.0,24.3253,24.6475,24.3253,24.4327,72100.0
2014-04-10 10:00:00,29.6,29.87,29.57,29.83,19300.0,24.4492,24.6722,24.4245,24.6392,19300.0
2014-04-10 10:30:00,29.85,29.87,29.76,29.8,51700.0,24.6557,24.6722,24.5814,24.6144,51700.0
2014-04-10 11:00:00,29.8,29.81,29.55,29.68,132200.0,24.6144,24.6227,24.4079,24.5153,132200.0
2014-04-10 11:30:00,29.68,29.78,29.66,29.77,29800.0,24.5153,24.5979,24.4988,24.5896,29800.0
2014-04-10 12:00:00,29.76,29.77,29.62,29.64,70400.0,24.5814,24.5896,24.4658,24.4823,70400.0
2014-04-10 12:30:00,29.64,29.66,29.37,29.45,53700.0,24.4823,24.4988,24.2593,24.3253,53700.0
2014-04-10 13:00:00,29.45,29.53,29.3,29.3,227000.0,24.3253,24.3914,24.2014,24.2014,227000.0
2014-04-10 13:30:00,29.3,29.31,29.13,29.31,86100.0,24.2014,24.2097,24.061,24.2097,86100.0
2014-04-10 14:00:00,29.32,29.37,29.28,29.36,76600.0,24.218,24.2593,24.1849,24.251,76600.0
2014-04-10 14:30:00,29.36,29.38,29.28,29.29,81500.0,24.251,24.2675,24.1849,24.1932,81500.0
2014-04-10 15:00:00,29.29,29.29,28.9,28.9,118800.0,24.1932,24.1932,23.871,23.871,118800.0
2014-04-10 15:30:00,28.9,28.95,28.83,28.9,225300.0,23.871,23.9123,23.8132,23.871,225300.0
2014-04-11 09:30:00,28.76,29.01,28.71,28.99,58900.0,23.7554,23.9619,23.7141,23.9454,58900.0
2014-04-11 10:00:00,28.97,29.02,28.9,29.0,112300.0,23.9289,23.9702,23.871,23.9536,112300.0
2014-04-11 10:30:00,28.99,29.06,28.9,29.0,78400.0,23.9454,24.0032,23.871,23.9536,78400.0
2014-04-11 11:00:00,29.0,29.0,28.82,28.93,52100.0,23.9536,23.9536,23.805,23.8958,52100.0
2014-04-11 11:30:00,28.92,28.96,28.81,28.85,72900.0,23.8876,23.9206,23.7967,23.8297,72900.0
2014-04-11 12:00:00,28.87,28.89,28.76,28.81,149400.0,23.8463,23.8628,23.7554,23.7967,149400.0
2014-04-11 12:30:00,28.8,28.88,28.77,28.88,56800.0,23.7884,23.8545,23.7637,23.8545,56800.0
2014-04-11 13:00:00,28.88,28.88,28.75,28.8,42200.0,23.8545,23.8545,23.7471,23.7884,42200.0
2014-04-11 13:30:00,28.8,28.86,28.77,28.79,36800.0,23.7884,23.838,23.7637,23.7802,36800.0
2014-04-11 14:00:00,28.79,28.79,28.7,28.7,28400.0,23.7802,23.7802,23.7058,23.7058,28400.0
2014-04-11 14:30:00,28.7,28.73,28.59,28.71,57200.0,23.7058,23.7306,23.615,23.7141,57200.0
2014-04-11 15:00:00,28.7,28.76,28.61,28.72,61200.0,23.7058,23.7554,23.6315,23.7224,61200.0
2014-04-11 15:30:00,28.72,28.75,28.7,28.72,145700.0,23.7224,23.7471,23.7058,23.7224,145700.0
2014-04-14 09:30:00,28.87,28.98,28.66,28.73,38800.0,23.8463,23.9371,23.6728,23.7306,38800.0
2014-04-14 10:00:00,28.72,28.79,28.67,28.68,28900.0,23.7224,23.7802,23.6811,23.6893,28900.0
2014-04-14 10:30:00,28.68,29.03,28.67,29.02,83800.0,23.6893,23.9784,23.6811,23.9702,83800.0
2014-04-14 11:00:00,29.03,29.17,29.03,29.08,74800.0,23.9784,24.0941,23.9784,24.0197,74800.0
2014-04-14 11:30:00,29.08,29.16,29.05,29.13,48700.0,24.0197,24.0858,23.9949,24.061,48700.0
2014-04-14 12:00:00,29.12,29.2,29.12,29.2,47200.0,24.0528,24.1188,24.0528,24.1188,47200.0
2014-04-14 12:30:00,29.19,29.28,29.19,29.25,52100.0,24.1106,24.1849,24.1106,24.1601,52100.0
2014-04-14 13:00:00,29.27,29.3,29.2,29.21,74600.0,24.1767,24.2014,24.1188,24.1271,74600.0
2014-04-14 13:30:00,29.21,29.23,29.15,29.16,51100.0,24.1271,24.1436,24.0775,24.0858,51100.0
2014-04-14 14:00:00,29.15,29.16,29.02,29.02,38000.0,24.0775,24.0858,23.9702,23.9702,38000.0
2014-04-14 14:30:00,29.03,29.03,28.96,28.97,50300.0,23.9784,23.9784,23.9206,23.9289,50300.0
2014-04-14 15:00:00,28.97,28.99,28.82,28.91,58200.0,23.9289,23.9454,23.805,23.8793,58200.0
2014-04-14 15:30:00,28.91,28.97,28.85,28.96,157800.0,23.8793,23.9289,23.8297,23.9206,157800.0
2014-04-15 09:30:00,29.0,29.16,28.97,29.14,19000.0,23.9536,24.0858,23.9289,24.0693,19000.0
2014-04-15 10:00:00,29.15,29.17,28.84,28.84,30200.0,24.0775,24.0941,23.8215,23.8215,30200.0
2014-04-15 10:30:00,28.84,28.96,28.78,28.83,72500.0,23.8215,23.9206,23.7719,23.8132,72500.0
2014-04-15 11:00:00,28.82,28.85,28.78,28.81,21100.0,23.805,23.8297,23.7719,23.7967,21100.0
2014-04-15 11:30:00,28.83,28.86,28.76,28.79,42100.0,23.8132,23.838,23.7554,23.7802,42100.0
2014-04-15 12:00:00,28.82,28.82,28.58,28.66,85500.0,23.805,23.805,23.6067,23.6728,85500.0
2014-04-15 12:30:00,28.65,28.73,28.56,28.69,44100.0,23.6645,23.7306,23.5902,23.6976,44100.0
2014-04-15 13:00:00,28.7,28.72,28.57,28.65,31900.0,23.7058,23.7224,23.5985,23.6645,31900.0
2014-04-15 13:30:00,28.66,28.89,28.65,28.89,23000.0,23.6728,23.8628,23.6645,23.8628,23000.0
2014-04-15 14:00:00,28.9,28.98,28.82,28.9,11000.0,23.871,23.9371,23.805,23.871,11000.0
2014-04-15 14:30:00,28.89,29.06,28.88,29.0,18100.0,23.8628,24.0032,23.8545,23.9536,18100.0
2014-04-15 15:00:00,29.0,29.15,28.95,29.15,29000.0,23.9536,24.0775,23.9123,24.0775,29000.0
2014-04-15 15:30:00,29.15,29.15,29.02,29.07,68700.0,24.0775,24.0775,23.9702,24.0115,68700.0
2014-04-16 09:30:00,29.24,29.34,29.13,29.2,117700.0,24.1519,24.2345,24.061,24.1188,117700.0
2014-04-16 10:00:00,29.17,29.23,29.08,29.19,91900.0,24.0941,24.1436,24.0197,24.1106,91900.0
2014-04-16 10:30:00,29.18,29.43,29.16,29.41,91900.0,24.1023,24.3088,24.0858,24.2923,91900.0
2014-04-16 11:00:00,29.4,29.61,29.36,29.56,48000.0,24.284,24.4575,24.251,24.4162,48000.0
2014-04-16 11:30:00,29.56,29.63,29.54,29.58,89000.0,24.4162,24.474,24.3997,24.4327,89000.0
2014-04-16 12:00:00,29.59,29.61,29.54,29.6,39900.0,24.441,24.4575,24.3997,24.4492,39900.0
2014-04-16 12:30:00,29.6,29.62,29.43,29.43,66500.0,24.4492,24.4658,24.3088,24.3088,66500.0
2014-04-16 13:00:00,29.42,29.5,29.39,29.49,33400.0,24.3006,24.3666,24.2758,24.3584,33400.0
2014-04-16 13:30:00,29.48,29.58,29.44,29.58,41200.0,24.3501,24.4327,24.3171,24.4327,41200.0
2014-04-16 14:00:00,29.56,29.6,29.53,29.59,36100.0,24.4162,24.4492,24.3914,24.441,36100.0
2014-04-16 14:30:00,29.58,29.61,29.54,29.55,35200.0,24.4327,24.4575,24.3997,24.4079,35200.0
2014-04-16 15:00:00,29.55,29.59,29.53,29.54,44900.0,24.4079,24.441,24.3914,24.3997,44900.0
2014-04-16 15:30:00,29.55,29.67,29.54,29.6,136600.0,24.4079,24.5071,24.3997,24.4492,136600.0
2014-04-17 09:30:00,31.0,31.42,30.75,30.9,290000.0,25.6056,25.9525,25.3991,25.523,290000.0
2014-04-17 10:00:00,30.9,31.0,30.58,30.79,114500.0,25.523,25.6056,25.2587,25.4322,114500.0
2014-04-17 10:30:00,30.81,30.85,30.67,30.79,137800.0,25.4487,25.4817,25.333,25.4322,137800.0
2014-04-17 11:00:00,30.79,30.86,30.59,30.62,123800.0,25.4322,25.49,25.267,25.2917,123800.0
2014-04-17 11:30:00,30.64,30.94,30.62,30.73,66600.0,25.3083,25.5561,25.2917,25.3826,66600.0
2014-04-17 12:00:00,30.74,30.76,30.59,30.73,69000.0,25.3909,25.4074,25.267,25.3826,69000.0
2014-04-17 12:30:00,30.72,30.81,30.7,30.77,64800.0,25.3743,25.4487,25.3578,25.4156,64800.0
2014-04-17 13:00:00,30.78,30.93,30.64,30.8,123900.0,25.4239,25.5478,25.3083,25.4404,123900.0
2014-04-17 13:30:00,30.81,31.01,30.79,30.98,154400.0,25.4487,25.6139,25.4322,25.5891,154400.0
2014-04-17 14:00:00,30.97,31.05,30.85,30.99,90200.0,25.5808,25.6469,25.4817,25.5974,90200.0
2014-04-17 14:30:00,30.99,31.0,30.82,30.85,111400.0,25.5974,25.6056,25.4569,25.4817,111400.0
2014-04-17 15:00:00,30.86,30.9,30.81,30.85,106800.0,25.49,25.523,25.4487,25.4817,106800.0
2014-04-17 15:30:00,30.85,31.01,30.82,30.98,279000.0,25.4817,25.6139,25.4569,25.5891,279000.0
2014-04-21 09:30:00,31.0,31.19,30.92,31.1,67300.0,25.6056,25.7626,25.5395,25.6882,67300.0
2014-04-21 10:00:00,31.1,31.17,30.89,30.89,80800.0,25.6882,25.746,25.5148,25.5148,80800.0
2014-04-21 10:30:00,30.88,30.91,30.77,30.8,35800.0,25.5065,25.5313,25.4156,25.4404,35800.0
2014-04-21 11:00:00,30.81,31.0,30.77,30.99,67200.0,25.4487,25.6056,25.4156,25.5974,67200.0
2014-04-21 11:30:00,30.98,31.08,30.93,30.94,38800.0,25.5891,25.6717,25.5478,25.5561,38800.0
2014-04-21 12:00:00,30.92,31.01,30.86,31.0,39000.0,25.5395,25.6139,25.49,25.6056,39000.0
2014-04-21 12:30:00,31.0,31.02,30.91,30.98,27200.0,25.6056,25.6221,25.5313,25.5891,27200.0
2014-04-21 13:00:00,30.98,31.07,30.95,31.02,55000.0,25.5891,25.6634,25.5643,25.6221,55000.0
2014-04-21 13:30:00,31.02,31.07,31.0,31.05,46100.0,25.6221,25.6634,25.6056,25.6469,46100.0
2014-04-21 14:00:00,31.05,31.05,31.0,31.01,63400.0,25.6469,25.6469,25.6056,25.6139,63400.0
2014-04-21 14:30:00,31.01,31.07,31.0,31.07,57400.0,25.6139,25.6634,25.6056,25.6634,57400.0
2014-04-21 15:00:00,31.07,31.23,31.06,31.14,89600.0,25.6634,25.7956,25.6552,25.7213,89600.0
2014-04-21 15:30:00,31.14,31.14,31.09,31.13,113000.0,25.7213,25.7213,25.68,25.713,113000.0
2014-04-22 09:30:00,29.89,30.09,29.78,30.05,2510500.0,24.6888,24.854,24.5979,24.8209,2510500.0
2014-04-22 10:00:00,30.06,30.28,30.06,30.25,861300.0,24.8292,25.0109,24.8292,24.9861,861300.0
2014-04-22 10:30:00,30.25,30.33,30.16,30.25,479000.0,24.9861,25.0522,24.9118,24.9861,479000.0
2014-04-22 11:00:00,30.25,30.25,30.07,30.09,332900.0,24.9861,24.9861,24.8374,24.854,332900.0
2014-04-22 11:30:00,30.09,30.2,30.0,30.12,566900.0,24.854,24.9448,24.7796,24.8787,566900.0
2014-04-22 12:00:00,30.12,30.26,30.12,30.15,444800.0,24.8787,24.9944,24.8787,24.9035,444800.0
2014-04-22 12:30:00,30.16,30.16,30.1,30.15,215600.0,24.9118,24.9118,24.8622,24.9035,215600.0
2014-04-22 13:00:00,30.15,30.15,29.92,29.94,329100.0,24.9035,24.9035,24.7135,24.7301,329100.0
2014-04-22 13:30:00,29.94,30.14,29.94,30.0,427700.0,24.7301,24.8953,24.7301,24.7796,427700.0
2014-04-22 14:00:00,29.99,30.04,29.96,29.99,368700.0,24.7714,24.8127,24.7466,24.7714,368700.0
2014-04-22 14:30:00,30.0,30.09,29.97,30.01,398200.0,24.7796,24.854,24.7548,24.7879,398200.0
2014-04-22 15:00:00,30.0,30.08,29.97,30.05,564300.0,24.7796,24.8457,24.7548,24.8209,564300.0
2014-04-22 15:30:00,30.03,30.24,30.02,30.03,992100.0,24.8044,24.9779,24.7961,24.8044,992100.0
2014-04-23 09:30:00,30.13,30.39,30.08,30.11,287600.0,24.887,25.1018,24.8457,24.8705,287600.0
2014-04-23 10:00:00,30.12,30.21,30.06,30.12,195600.0,24.8787,24.9531,24.8292,24.8787,195600.0
2014-04-23 10:30:00,30.14,30.3,30.11,30.3,287000.0,24.8953,25.0274,24.8705,25.0274,287000.0
2014-04-23 11:00:00,30.29,30.47,30.29,30.41,247200.0,25.0192,25.1678,25.0192,25.1183,247200.0
2014-04-23 11:30:00,30.39,30.57,30.33,30.4,269700.0,25.1018,25.2504,25.0522,25.11,269700.0
2014-04-23 12:00:00,30.4,30.48,30.27,30.34,212500.0,25.11,25.1761,25.0026,25.0605,212500.0
2014-04-23 12:30:00,30.34,30.35,30.16,30.16,176800.0,25.0605,25.0687,24.9118,24.9118,176800.0
2014-04-23 13:00:00,30.17,30.23,30.15,30.18,95800.0,24.92,24.9696,24.9035,24.9283,95800.0
2014-04-23 13:30:00,30.18,30.21,30.17,30.2,128000.0,24.9283,24.9531,24.92,24.9448,128000.0
2014-04-23 14:00:00,30.2,30.33,30.19,30.33,144500.0,24.9448,25.0522,24.9366,25.0522,144500.0
2014-04-23 14:30:00,30.33,30.35,30.32,30.34,101800.0,25.0522,25.0687,25.0439,25.0605,101800.0
2014-04-23 15:00:00,30.35,30.46,30.3,30.43,277100.0,25.0687,25.1596,25.0274,25.1348,277100.0
2014-04-23 15:30:00,30.44,30.44,30.19,30.25,631500.0,25.1431,25.1431,24.9366,24.9861,631500.0
2014-04-24 09:30:00,30.62,30.74,30.26,30.26,345600.0,25.2917,25.3909,24.9944,24.9944,345600.0
2014-04-24 10:00:00,30.26,30.49,30.25,30.46,123700.0,24.9944,25.1844,24.9861,25.1596,123700.0
2014-04-24 10:30:00,30.45,30.51,30.45,30.5,125900.0,25.1513,25.2009,25.1513,25.1926,125900.0
2014-04-24 11:00:00,30.5,30.59,30.29,30.41,311000.0,25.1926,25.267,25.0192,25.1183,311000.0
2014-04-24 11:30:00,30.41,30.46,30.34,30.39,138300.0,25.1183,25.1596,25.0605,25.1018,138300.0
2014-04-24 12:00:00,30.39,30.41,30.31,30.33,93000.0,25.1018,25.1183,25.0357,25.0522,93000.0
2014-04-24 12:30:00,30.32,30.39,30.27,30.34,157100.0,25.0439,25.1018,25.0026,25.0605,157100.0
2014-04-24 13:00:00,30.34,30.39,30.34,30.36,50800.0,25.0605,25.1018,25.0605,25.077,50800.0
2014-04-24 13:30:00,30.35,30.39,30.32,30.36,101400.0,25.0687,25.1018,25.0439,25.077,101400.0
2014-04-24 14:00:00,30.36,30.41,30.35,30.37,88400.0,25.077,25.1183,25.0687,25.0852,88400.0
2014-04-24 14:30:00,30.37,30.37,30.32,30.36,113500.0,25.0852,25.0852,25.0439,25.077,113500.0
2014-04-24 15:00:00,30.36,30.39,30.32,30.33,149600.0,25.077,25.1018,25.0439,25.0522,149600.0
2014-04-24 15:30:00,30.33,30.36,30.26,30.3,346600.0,25.0522,25.077,24.9944,25.0274,346600.0
2014-04-25 09:30:00,30.27,30.49,30.22,30.34,181300.0,25.0026,25.1844,24.9613,25.0605,181300.0
2014-04-25 10:00:00,30.34,30.37,30.3,30.3,118300.0,25.0605,25.0852,25.0274,25.0274,118300.0
2014-04-25 10:30:00,30.3,30.3,30.1,30.17,116000.0,25.0274,25.0274,24.8622,24.92,116000.0
2014-04-25 11:00:00,30.16,30.21,30.03,30.1,108400.0,24.9118,24.9531,24.8044,24.8622,108400.0
2014-04-25 11:30:00,30.1,30.1,30.02,30.08,57300.0,24.8622,24.8622,24.7961,24.8457,57300.0
2014-04-25 12:00:00,30.07,30.08,30.0,30.03,128600.0,24.8374,24.8457,24.7796,24.8044,128600.0
2014-04-25 12:30:00,30.04,30.12,30.03,30.05,55200.0,24.8127,24.8787,24.8044,24.8209,55200.0
2014-04-25 13:00:00,30.06,30.08,30.05,30.07,18900.0,24.8292,24.8457,24.8209,24.8374,18900.0
2014-04-25 13:30:00,30.07,30.07,29.95,29.99,50300.0,24.8374,24.8374,24.7383,24.7714,50300.0
2014-04-25 14:00:00,29.98,30.0,29.94,29.97,47500.0,24.7631,24.7796,24.7301,24.7548,47500.0
2014-04-25 14:30:00,29.98,30.07,29.96,30.03,47400.0,24.7631,24.8374,24.7466,24.8044,47400.0
2014-04-25 15:00:00,30.03,30.04,29.97,29.99,50100.0,24.8044,24.8127,24.7548,24.7714,50100.0
2014-04-25 15:30:00,30.0,30.02,29.93,29.96,198900.0,24.7796,24.7961,24.7218,24.7466,198900.0
2014-04-28 09:30:00,30.0,30.09,29.82,29.89,199400.0,24.7796,24.854,24.6309,24.6888,199400.0
2014-04-28 10:00:00,29.89,30.02,29.89,29.99,148700.0,24.6888,24.7961,24.6888,24.7714,148700.0
2014-04-28 10:30:00,29.99,30.0,29.87,29.9,92700.0,24.7714,24.7796,24.6722,24.697,92700.0
2014-04-28 11:00:00,29.9,29.9,29.66,29.68,126700.0,24.697,24.697,24.4988,24.5153,126700.0
2014-04-28 11:30:00,29.68,29.75,29.57,29.58,229100.0,24.5153,24.5731,24.4245,24.4327,229100.0
2014-04-28 12:00:00,29.58,29.66,29.47,29.5,64600.0,24.4327,24.4988,24.3419,24.3666,64600.0
2014-04-28 12:30:00,29.52,29.58,29.5,29.5,63100.0,24.3832,24.4327,24.3666,24.3666,63100.0
2014-04-28 13:00:00,29.51,29.51,29.27,29.34,159800.0,24.3749,24.3749,24.1767,24.2345,159800.0
2014-04-28 13:30:00,29.33,29.33,29.2,29.29,66300.0,24.2262,24.2262,24.1188,24.1932,66300.0
2014-04-28 14:00:00,29.28,29.57,29.28,29.53,59200.0,24.1849,24.4245,24.1849,24.3914,59200.0
2014-04-28 14:30:00,29.55,29.71,29.53,29.67,67100.0,24.4079,24.5401,24.3914,24.5071,67100.0
2014-04-28 15:00:00,29.67,29.89,29.67,29.87,111100.0,24.5071,24.6888,24.5071,24.6722,111100.0
2014-04-28 15:30:00,29.88,29.89,29.71,29.74,309100.0,24.6805,24.6888,24.5401,24.5649,309100.0
2014-04-29 09:30:00,29.84,29.97,29.68,29.9,97200.0,24.6475,24.7548,24.5153,24.697,97200.0
2014-04-29 10:00:00,29.9,29.9,29.69,29.69,100800.0,24.697,24.697,24.5236,24.5236,100800.0
2014-04-29 10:30:00,29.67,29.8,29.64,29.68,80000.0,24.5071,24.6144,24.4823,24.5153,80000.0
2014-04-29 11:00:00,29.69,29.96,29.69,29.96,91200.0,24.5236,24.7466,24.5236,24.7466,91200.0
2014-04-29 11:30:00,29.97,30.03,29.88,29.91,81500.0,24.7548,24.8044,24.6805,24.7053,81500.0
2014-04-29 12:00:00,29.93,30.03,29.93,30.01,24800.0,24.7218,24.8044,24.7218,24.7879,24800.0
2014-04-29 12:30:00,30.0,30.04,29.99,30.01,207000.0,24.7796,24.8127,24.7714,24.7879,207000.0
2014-04-29 13:00:00,30.02,30.11,29.99,30.05,98300.0,24.7961,24.8705,24.7714,24.8209,98300.0
2014-04-29 13:30:00,30.05,30.14,30.03,30.08,61100.0,24.8209,24.8953,24.8044,24.8457,61100.0
2014-04-29 14:00:00,30.08,30.1,30.03,30.05,115000.0,24.8457,24.8622,24.8044,24.8209,115000.0
2014-04-29 14:30:00,30.04,30.05,29.97,30.0,33600.0,24.8127,24.8209,24.7548,24.7796,33600.0
2014-04-29 15:00:00,30.0,30.0,29.98,30.0,60000.0,24.7796,24.7796,24.7631,24.7796,60000.0
2014-04-29 15:30:00,30.0,30.01,29.96,30.01,159500.0,24.7796,24.7879,24.7466,24.7879,159500.0
2014-04-30 09:30:00,29.96,30.0,29.82,29.9,71800.0,24.7466,24.7796,24.6309,24.697,71800.0
2014-04-30 10:00:00,29.9,29.9,29.75,29.88,67200.0,24.697,24.697,24.5731,24.6805,67200.0
2014-04-30 10:30:00,29.88,29.9,29.81,29.86,26400.0,24.6805,24.697,24.6227,24.664,26400.0
2014-04-30 11:00:00,29.85,29.85,29.79,29.8,5500.0,24.6557,24.6557,24.6062,24.6144,5500.0
2014-04-30 11:30:00,29.82,29.88,29.81,29.87,4400.0,24.6309,24.6805,24.6227,24.6722,4400.0
2014-04-30 12:00:00,29.87,29.9,29.85,29.89,19400.0,24.6722,24.697,24.6557,24.6888,19400.0
2014-04-30 12:30:00,29.89,29.89,29.84,29.86,21300.0,24.6888,24.6888,24.6475,24.664,21300.0
2014-04-30 13:00:00,29.87,29.88,29.8,29.8,18500.0,24.6722,24.6805,24.6144,24.6144,18500.0
2014-04-30 13:30:00,29.8,29.82,29.74,29.81,49400.0,24.6144,24.6309,24.5649,24.6227,49400.0
2014-04-30 14:00:00,29.81,29.87,29.73,29.82,34000.0,24.6227,24.6722,24.5566,24.6309,34000.0
2014-04-30 14:30:00,29.82,29.9,29.79,29.85,39900.0,24.6309,24.697,24.6062,24.6557,39900.0
2014-04-30 15:00:00,29.85,29.87,29.77,29.77,85800.0,24.6557,24.6722,24.5896,24.5896,85800.0
2014-04-30 15:30:00,29.78,29.88,29.78,29.83,153100.0,24.5979,24.6805,24.5979,24.6392,153100.0
2014-05-01 09:30:00,29.82,30.09,29.82,29.92,33000.0,24.6309,24.854,24.6309,24.7135,33000.0
2014-05-01 10:00:00,29.95,30.02,29.87,30.0,44000.0,24.7383,24.7961,24.6722,24.7796,44000.0
2014-05-01 10:30:00,29.98,30.03,29.96,30.0,122600.0,24.7631,24.8044,24.7466,24.7796,122600.0
2014-05-01 11:00:00,30.0,30.01,29.96,29.99,114000.0,24.7796,24.7879,24.7466,24.7714,114000.0
2014-05-01 11:30:00,29.98,30.17,29.98,30.1,124600.0,24.7631,24.92,24.7631,24.8622,124600.0
2014-05-01 12:00:00,30.11,30.35,30.1,30.34,130500.0,24.8705,25.0687,24.8622,25.0605,130500.0
2014-05-01 12:30:00,30.35,30.38,30.19,30.28,169600.0,25.0687,25.0935,24.9366,25.0109,169600.0
2014-05-01 13:00:00,30.29,30.33,30.24,30.3,269900.0,25.0192,25.0522,24.9779,25.0274,269900.0
2014-05-01 13:30:00,30.3,30.4,30.26,30.35,363300.0,25.0274,25.11,24.9944,25.0687,363300.0
2014-05-01 14:00:00,30.34,30.47,30.27,30.47,100700.0,25.0605,25.1678,25.0026,25.1678,100700.0
2014-05-01 14:30:00,30.48,30.55,30.44,30.49,278400.0,25.1761,25.2339,25.1431,25.1844,278400.0
2014-05-01 15:00:00,30.49,30.5,30.39,30.45,186700.0,25.1844,25.1926,25.1018,25.1513,186700.0
2014-05-01 15:30:00,30.45,30.45,30.41,30.45,235900.0,25.1513,25.1513,25.1183,25.1513,235900.0
2014-05-02 09:30:00,30.52,30.67,30.46,30.5,175600.0,25.2091,25.333,25.1596,25.1926,175600.0
2014-05-02 10:00:00,30.51,30.57,30.44,30.49,91100.0,25.2009,25.2504,25.1431,25.1844,91100.0
2014-05-02 10:30:00,30.48,30.53,30.35,30.49,63200.0,25.1761,25.2174,25.0687,25.1844,63200.0
2014-05-02 11:00:00,30.49,30.52,30.39,30.39,79300.0,25.1844,25.2091,25.1018,25.1018,79300.0
2014-05-02 11:30:00,30.4,30.48,30.3,30.4,106200.0,25.11,25.1761,25.0274,25.11,106200.0
2014-05-02 12:00:00,30.4,30.4,30.34,30.4,43500.0,25.11,25.11,25.0605,25.11,43500.0
2014-05-02 12:30:00,30.4,30.61,30.39,30.54,59200.0,25.11,25.2835,25.1018,25.2257,59200.0
2014-05-02 13:00:00,30.55,30.57,30.46,30.48,53500.0,25.2339,25.2504,25.1596,25.1761,53500.0
2014-05-02 13:30:00,30.49,30.56,30.44,30.44,86500.0,25.1844,25.2422,25.1431,25.1431,86500.0
2014-05-02 14:00:00,30.44,30.5,30.39,30.48,56200.0,25.1431,25.1926,25.1018,25.1761,56200.0
2014-05-02 14:30:00,30.48,30.5,30.35,30.35,68800.0,25.1761,25.1926,25.0687,25.0687,68800.0
2014-05-02 15:00:00,30.35,30.41,30.26,30.3,114100.0,25.0687,25.1183,24.9944,25.0274,114100.0
2014-05-02 15:30:00,30.3,30.44,30.26,30.39,346200.0,25.0274,25.1431,24.9944,25.1018,346200.0
2014-05-05 09:30:00,30.3,30.3,29.97,30.21,52900.0,25.0274,25.0274,24.7548,24.9531,52900.0
2014-05-05 10:00:00,30.2,30.22,30.1,30.14,73400.0,24.9448,24.9613,24.8622,24.8953,73400.0
2014-05-05 10:30:00,30.13,30.23,30.1,30.16,149400.0,24.887,24.9696,24.8622,24.9118,149400.0
2014-05-05 11:00:00,30.16,30.19,29.99,30.03,108500.0,24.9118,24.9366,24.7714,24.8044,108500.0
2014-05-05 11:30:00,30.05,30.17,30.05,30.15,44000.0,24.8209,24.92,24.8209,24.9035,44000.0
2014-05-05 12:00:00,30.15,30.17,30.12,30.15,38400.0,24.9035,24.92,24.8787,24.9035,38400.0
2014-05-05 12:30:00,30.15,30.18,30.14,30.15,26900.0,24.9035,24.9283,24.8953,24.9035,26900.0
2014-05-05 13:00:00,30.16,30.16,30.11,30.15,27000.0,24.9118,24.9118,24.8705,24.9035,27000.0
2014-05-05 13:30:00,30.16,30.27,30.14,30.26,28000.0,24.9118,25.0026,24.8953,24.9944,28000.0
2014-05-05 14:00:00,30.27,30.3,30.24,30.25,36000.0,25.0026,25.0274,24.9779,24.9861,36000.0
2014-05-05 14:30:00,30.25,30.3,30.24,30.27,60200.0,24.9861,25.0274,24.9779,25.0026,60200.0
2014-05-05 15:00:00,30.26,30.27,30.23,30.25,70600.0,24.9944,25.0026,24.9696,24.9861,70600.0
2014-05-05 15:30:00,30.26,30.27,30.16,30.17,154700.0,24.9944,25.0026,24.9118,24.92,154700.0
2014-05-06 09:30:00,30.12,30.18,29.96,30.0,34900.0,24.8787,24.9283,24.7466,24.7796,34900.0
2014-05-06 10:00:00,30.01,30.02,29.89,30.0,151400.0,24.7879,24.7961,24.6888,24.7796,151400.0
2014-05-06 10:30:00,30.0,30.1,29.99,30.05,79300.0,24.7796,24.8622,24.7714,24.8209,79300.0
2014-05-06 11:00:00,30.04,30.15,30.0,30.12,80100.0,24.8127,24.9035,24.7796,24.8787,80100.0
2014-05-06 11:30:00,30.15,30.17,30.0,30.0,64200.0,24.9035,24.92,24.7796,24.7796,64200.0
2014-05-06 12:00:00,30.01,30.03,29.95,30.0,41700.0,24.7879,24.8044,24.7383,24.7796,41700.0
2014-05-06 12:30:00,30.0,30.01,29.95,29.97,41900.0,24.7796,24.7879,24.7383,24.7548,41900.0
2014-05-06 13:00:00,29.96,30.0,29.96,29.98,54100.0,24.7466,24.7796,24.7466,24.7631,54100.0
2014-05-06 13:30:00,29.98,29.98,29.83,29.88,58100.0,24.7631,24.7631,24.6392,24.6805,58100.0
2014-05-06 14:00:00,29.87,30.05,29.84,29.97,170200.0,24.6722,24.8209,24.6475,24.7548,170200.0
2014-05-06 14:30:00,29.97,30.03,29.93,29.96,95900.0,24.7548,24.8044,24.7218,24.7466,95900.0
2014-05-06 15:00:00,29.96,29.96,29.82,29.92,107400.0,24.7466,24.7466,24.6309,24.7135,107400.0
2014-05-06 15:30:00,29.92,29.97,29.74,29.81,253200.0,24.7135,24.7548,24.5649,24.6227,253200.0
2014-05-07 09:30:00,29.92,30.09,29.8,29.81,51000.0,24.7135,24.854,24.6144,24.6227,51000.0
2014-05-07 10:00:00,29.81,29.85,29.45,29.48,58700.0,24.6227,24.6557,24.3253,24.3501,58700.0
2014-05-07 10:30:00,29.48,29.6,29.45,29.45,100100.0,24.3501,24.4492,24.3253,24.3253,100100.0
2014-05-07 11:00:00,29.45,29.47,29.3,29.31,100300.0,24.3253,24.3419,24.2014,24.2097,100300.0
2014-05-07 11:30:00,29.32,29.55,29.29,29.52,200400.0,24.218,24.4079,24.1932,24.3832,200400.0
2014-05-07 12:00:00,29.52,29.76,29.52,29.69,53600.0,24.3832,24.5814,24.3832,24.5236,53600.0
2014-05-07 12:30:00,29.69,29.74,29.63,29.67,53700.0,24.5236,24.5649,24.474,24.5071,53700.0
2014-05-07 13:00:00,29.66,29.83,29.66,29.75,54300.0,24.4988,24.6392,24.4988,24.5731,54300.0
2014-05-07 13:30:00,29.75,29.84,29.7,29.71,44000.0,24.5731,24.6475,24.5318,24.5401,44000.0
2014-05-07 14:00:00,29.69,29.77,29.67,29.75,72200.0,24.5236,24.5896,24.5071,24.5731,72200.0
2014-05-07 14:30:00,29.76,29.77,29.61,29.63,126700.0,24.5814,24.5896,24.4575,24.474,126700.0
2014-05-07 15:00:00,29.64,29.66,29.59,29.65,104200.0,24.4823,24.4988,24.441,24.4905,104200.0
2014-05-07 15:30:00,29.66,29.69,29.62,29.63,308500.0,24.4988,24.5236,24.4658,24.474,308500.0
2014-05-08 09:30:00,29.64,30.12,29.64,30.05,155900.0,24.4823,24.8787,24.4823,24.8209,155900.0
2014-05-08 10:00:00,30.06,30.19,30.02,30.04,204600.0,24.8292,24.9366,24.7961,24.8127,204600.0
2014-05-08 10:30:00,30.04,30.05,29.92,29.94,142400.0,24.8127,24.8209,24.7135,24.7301,142400.0
2014-05-08 11:00:00,29.94,30.1,29.91,30.1,103500.0,24.7301,24.8622,24.7053,24.8622,103500.0
2014-05-08 11:30:00,30.1,30.13,30.05,30.05,86800.0,24.8622,24.887,24.8209,24.8209,86800.0
2014-05-08 12:00:00,30.05,30.07,29.99,30.05,49400.0,24.8209,24.8374,24.7714,24.8209,49400.0
2014-05-08 12:30:00,30.06,30.1,29.88,29.93,133700.0,24.8292,24.8622,24.6805,24.7218,133700.0
2014-05-08 13:00:00,29.94,29.94,29.8,29.8,73900.0,24.7301,24.7301,24.6144,24.6144,73900.0
2014-05-08 13:30:00,29.79,29.79,29.59,29.61,111700.0,24.6062,24.6062,24.441,24.4575,111700.0
2014-05-08 14:00:00,29.61,29.61,29.49,29.58,137100.0,24.4575,24.4575,24.3584,24.4327,137100.0
2014-05-08 14:30:00,29.58,29.69,29.47,29.48,80500.0,24.4327,24.5236,24.3419,24.3501,80500.0
2014-05-08 15:00:00,29.49,29.51,29.38,29.45,199600.0,24.3584,24.3749,24.2675,24.3253,199600.0
2014-05-08 15:30:00,29.46,29.46,29.34,29.36,354600.0,24.3336,24.3336,24.2345,24.251,354600.0
2014-05-09 09:30:00,29.38,29.54,29.06,29.08,91200.0,24.2675,24.3997,24.0032,24.0197,91200.0
2014-05-09 10:00:00,29.08,29.13,28.92,28.95,143000.0,24.0197,24.061,23.8876,23.9123,143000.0
2014-05-09 10:30:00,28.95,29.0,28.92,28.93,166800.0,23.9123,23.9536,23.8876,23.8958,166800.0
2014-05-09 11:00:00,28.93,28.95,28.79,28.83,112200.0,23.8958,23.9123,23.7802,23.8132,112200.0
2014-05-09 11:30:00,28.83,28.95,28.78,28.82,126500.0,23.8132,23.9123,23.7719,23.805,126500.0
2014-05-09 12:00:00,28.82,28.96,28.81,28.89,98100.0,23.805,23.9206,23.7967,23.8628,98100.0
2014-05-09 12:30:00,28.89,29.01,28.81,28.95,86700.0,23.8628,23.9619,23.7967,23.9123,86700.0
2014-05-09 13:00:00,28.95,28.99,28.81,28.88,101100.0,23.9123,23.9454,23.7967,23.8545,101100.0
2014-05-09 13:30:00,28.88,28.91,28.65,28.66,194800.0,23.8545,23.8793,23.6645,23.6728,194800.0
2014-05-09 14:00:00,28.66,28.77,28.66,28.68,260200.0,23.6728,23.7637,23.6728,23.6893,260200.0
2014-05-09 14:30:00,28.68,28.89,28.65,28.8,261500.0,23.6893,23.8628,23.6645,23.7884,261500.0
2014-05-09 15:00:00,28.81,29.01,28.8,28.9,229800.0,23.7967,23.9619,23.7884,23.871,229800.0
2014-05-09 15:30:00,28.91,28.91,28.8,28.86,382600.0,23.8793,23.8793,23.7884,23.838,382600.0
2014-05-12 09:30:00,29.05,29.52,29.04,29.52,42600.0,23.9949,24.3832,23.9867,24.3832,42600.0
2014-05-12 10:00:00,29.49,29.69,29.42,29.63,111100.0,24.3584,24.5236,24.3006,24.474,111100.0
2014-05-12 10:30:00,29.64,29.81,29.63,29.73,87400.0,24.4823,24.6227,24.474,24.5566,87400.0
2014-05-12 11:00:00,29.73,29.73,29.61,29.65,59500.0,24.5566,24.5566,24.4575,24.4905,59500.0
2014-05-12 11:30:00,29.65,29.75,29.61,29.72,132900.0,24.4905,24.5731,24.4575,24.5484,132900.0
2014-05-12 12:00:00,29.72,29.86,29.71,29.75,62400.0,24.5484,24.664,24.5401,24.5731,62400.0
2014-05-12 12:30:00,29.75,29.76,29.61,29.75,83800.0,24.5731,24.5814,24.4575,24.5731,83800.0
2014-05-12 13:00:00,29.75,29.8,29.73,29.74,79000.0,24.5731,24.6144,24.5566,24.5649,79000.0
2014-05-12 13:30:00,29.74,29.77,29.73,29.74,61900.0,24.5649,24.5896,24.5566,24.5649,61900.0
2014-05-12 14:00:00,29.73,29.76,29.66,29.66,89200.0,24.5566,24.5814,24.4988,24.4988,89200.0
2014-05-12 14:30:00,29.66,29.69,29.55,29.58,88100.0,24.4988,24.5236,24.4079,24.4327,88100.0
2014-05-12 15:00:00,29.59,29.68,29.57,29.57,128100.0,24.441,24.5153,24.4245,24.4245,128100.0
2014-05-12 15:30:00,29.58,29.7,29.58,29.66,208400.0,24.4327,24.5318,24.4327,24.4988,208400.0
2014-05-13 09:30:00,29.77,29.98,29.62,29.72,114500.0,24.5896,24.7631,24.4658,24.5484,114500.0
2014-05-13 10:00:00,29.75,29.86,29.69,29.71,84900.0,24.5731,24.664,24.5236,24.5401,84900.0
2014-05-13 10:30:00,29.72,29.86,29.72,29.75,67300.0,24.5484,24.664,24.5484,24.5731,67300.0
2014-05-13 11:00:00,29.75,29.77,29.66,29.69,90300.0,24.5731,24.5896,24.4988,24.5236,90300.0
2014-05-13 11:30:00,29.7,29.81,29.67,29.75,187500.0,24.5318,24.6227,24.5071,24.5731,187500.0
2014-05-13 12:00:00,29.75,29.87,29.75,29.85,60000.0,24.5731,24.6722,24.5731,24.6557,60000.0
2014-05-13 12:30:00,29.83,29.93,29.82,29.88,96000.0,24.6392,24.7218,24.6309,24.6805,96000.0
2014-05-13 13:00:00,29.89,29.95,29.88,29.89,51100.0,24.6888,24.7383,24.6805,24.6888,51100.0
2014-05-13 13:30:00,29.89,29.91,29.83,29.88,61200.0,24.6888,24.7053,24.6392,24.6805,61200.0
2014-05-13 14:00:00,29.89,30.01,29.83,30.0,195600.0,24.6888,24.7879,24.6392,24.7796,195600.0
2014-05-13 14:30:00,30.0,30.04,29.96,29.99,182700.0,24.7796,24.8127,24.7466,24.7714,182700.0
2014-05-13 15:00:00,29.99,30.0,29.88,29.93,235300.0,24.7714,24.7796,24.6805,24.7218,235300.0
2014-05-13 15:30:00,29.94,29.99,29.92,29.97,238400.0,24.7301,24.7714,24.7135,24.7548,238400.0
2014-05-14 09:30:00,30.02,30.13,29.9,30.0,265300.0,24.7961,24.887,24.697,24.7796,265300.0
2014-05-14 10:00:00,30.01,30.07,30.0,30.07,122500.0,24.7879,24.8374,24.7796,24.8374,122500.0
2014-05-14 10:30:00,30.07,30.14,29.99,30.01,209100.0,24.8374,24.8953,24.7714,24.7879,209100.0
2014-05-14 11:00:00,30.0,30.1,30.0,30.03,64300.0,24.7796,24.8622,24.7796,24.8044,64300.0
2014-05-14 11:30:00,30.02,30.07,30.0,30.01,35400.0,24.7961,24.8374,24.7796,24.7879,35400.0
2014-05-14 12:00:00,30.01,30.05,29.95,30.0,99800.0,24.7879,24.8209,24.7383,24.7796,99800.0
2014-05-14 12:30:00,29.99,30.0,29.89,29.94,101900.0,24.7714,24.7796,24.6888,24.7301,101900.0
2014-05-14 13:00:00,29.94,30.02,29.92,29.96,112900.0,24.7301,24.7961,24.7135,24.7466,112900.0
2014-05-14 13:30:00,29.96,29.98,29.93,29.96,31300.0,24.7466,24.7631,24.7218,24.7466,31300.0
2014-05-14 14:00:00,29.96,30.0,29.93,30.0,39600.0,24.7466,24.7796,24.7218,24.7796,39600.0
2014-05-14 14:30:00,29.99,30.0,29.91,29.96,76000.0,24.7714,24.7796,24.7053,24.7466,76000.0
2014-05-14 15:00:00,29.96,30.01,29.93,29.98,115100.0,24.7466,24.7879,24.7218,24.7631,115100.0
2014-05-14 15:30:00,29.98,30.01,29.92,30.0,327400.0,24.7631,24.7879,24.7135,24.7796,327400.0
2014-05-15 09:30:00,29.75,29.98,29.36,29.45,144000.0,24.6733,24.8641,24.3499,24.4245,144000.0
2014-05-15 10:00:00,29.45,29.49,29.3,29.38,148800.0,24.4245,24.4577,24.3001,24.3665,148800.0
2014-05-15 10:30:00,29.37,29.41,29.23,29.35,71500.0,24.3582,24.3913,24.2421,24.3416,71500.0
2014-05-15 11:00:00,29.33,29.34,29.17,29.22,77400.0,24.325,24.3333,24.1923,24.2338,77400.0
2014-05-15 11:30:00,29.21,29.29,29.11,29.21,55800.0,24.2255,24.2918,24.1425,24.2255,55800.0
2014-05-15 12:00:00,29.21,29.24,29.16,29.22,49500.0,24.2255,24.2504,24.184,24.2338,49500.0
2014-05-15 12:30:00,29.22,29.3,29.21,29.3,37300.0,24.2338,24.3001,24.2255,24.3001,37300.0
2014-05-15 13:00:00,29.29,29.3,29.21,29.23,52200.0,24.2918,24.3001,24.2255,24.2421,52200.0
2014-05-15 13:30:00,29.23,29.33,29.2,29.32,79700.0,24.2421,24.325,24.2172,24.3167,79700.0
2014-05-15 14:00:00,29.32,29.45,29.31,29.41,72800.0,24.3167,24.4245,24.3084,24.3913,72800.0
2014-05-15 14:30:00,29.41,29.55,29.41,29.49,79300.0,24.3913,24.5075,24.3913,24.4577,79300.0
2014-05-15 15:00:00,29.5,29.5,29.35,29.41,118900.0,24.466,24.466,24.3416,24.3913,118900.0
2014-05-15 15:30:00,29.41,29.5,29.39,29.44,182500.0,24.3913,24.466,24.3748,24.4162,182500.0
2014-05-16 09:30:00,29.5,29.5,29.2,29.27,132000.0,24.466,24.466,24.2172,24.2752,132000.0
2014-05-16 10:00:00,29.26,29.29,29.02,29.02,86600.0,24.2669,24.2918,24.0679,24.0679,86600.0
2014-05-16 10:30:00,29.02,29.21,29.01,29.17,48400.0,24.0679,24.2255,24.0596,24.1923,48400.0
2014-05-16 11:00:00,29.16,29.31,29.14,29.31,54500.0,24.184,24.3084,24.1674,24.3084,54500.0
2014-05-16 11:30:00,29.31,29.37,29.3,29.34,42200.0,24.3084,24.3582,24.3001,24.3333,42200.0
2014-05-16 12:00:00,29.34,29.34,29.28,29.3,41100.0,24.3333,24.3333,24.2835,24.3001,41100.0
2014-05-16 12:30:00,29.29,29.31,29.22,29.22,28000.0,24.2918,24.3084,24.2338,24.2338,28000.0
2014-05-16 13:00:00,29.22,29.25,29.2,29.2,37700.0,24.2338,24.2586,24.2172,24.2172,37700.0
2014-05-16 13:30:00,29.2,29.22,29.11,29.13,127300.0,24.2172,24.2338,24.1425,24.1591,127300.0
2014-05-16 14:00:00,29.13,29.17,29.09,29.16,60900.0,24.1591,24.1923,24.126,24.184,60900.0
2014-05-16 14:30:00,29.16,29.37,29.14,29.37,66800.0,24.184,24.3582,24.1674,24.3582,66800.0
2014-05-16 15:00:00,29.36,29.44,29.36,29.36,67900.0,24.3499,24.4162,24.3499,24.3499,67900.0
2014-05-16 15:30:00,29.36,29.42,29.3,29.36,139100.0,24.3499,24.3996,24.3001,24.3499,139100.0
2014-05-19 09:30:00,29.27,29.53,29.18,29.51,69000.0,24.2752,24.4909,24.2006,24.4743,69000.0
2014-05-19 10:00:00,29.53,29.65,29.44,29.58,84100.0,24.4909,24.5904,24.4162,24.5323,84100.0
2014-05-19 10:30:00,29.56,29.6,29.51,29.59,99000.0,24.5157,24.5489,24.4743,24.5406,99000.0
2014-05-19 11:00:00,29.59,29.67,29.58,29.6,25100.0,24.5406,24.607,24.5323,24.5489,25100.0
2014-05-19 11:30:00,29.6,29.63,29.47,29.5,34700.0,24.5489,24.5738,24.4411,24.466,34700.0
2014-05-19 12:00:00,29.51,29.53,29.46,29.49,28200.0,24.4743,24.4909,24.4328,24.4577,28200.0
2014-05-19 12:30:00,29.49,29.51,29.46,29.5,25500.0,24.4577,24.4743,24.4328,24.466,25500.0
2014-05-19 13:00:00,29.5,29.58,29.49,29.56,41800.0,24.466,24.5323,24.4577,24.5157,41800.0
2014-05-19 13:30:00,29.56,29.68,29.56,29.65,117800.0,24.5157,24.6153,24.5157,24.5904,117800.0
2014-05-19 14:00:00,29.65,29.68,29.62,29.64,39000.0,24.5904,24.6153,24.5655,24.5821,39000.0
2014-05-19 14:30:00,29.64,29.65,29.62,29.63,36500.0,24.5821,24.5904,24.5655,24.5738,36500.0
2014-05-19 15:00:00,29.63,29.67,29.62,29.63,85200.0,24.5738,24.607,24.5655,24.5738,85200.0
2014-05-19 15:30:00,29.64,29.72,29.64,29.7,113700.0,24.5821,24.6484,24.5821,24.6319,113700.0
2014-05-20 09:30:00,29.71,29.79,29.55,29.62,121100.0,24.6402,24.7065,24.5075,24.5655,121100.0
2014-05-20 10:00:00,29.62,29.74,29.57,29.59,164100.0,24.5655,24.665,24.524,24.5406,164100.0
2014-05-20 10:30:00,29.59,29.73,29.57,29.73,152400.0,24.5406,24.6567,24.524,24.6567,152400.0
2014-05-20 11:00:00,29.73,29.73,29.61,29.66,79100.0,24.6567,24.6567,24.5572,24.5987,79100.0
2014-05-20 11:30:00,29.64,29.7,29.63,29.68,62600.0,24.5821,24.6319,24.5738,24.6153,62600.0
2014-05-20 12:00:00,29.68,29.7,29.57,29.59,203600.0,24.6153,24.6319,24.524,24.5406,203600.0
2014-05-20 12:30:00,29.6,29.63,29.56,29.59,198500.0,24.5489,24.5738,24.5157,24.5406,198500.0
2014-05-20 13:00:00,29.58,29.61,29.57,29.58,144200.0,24.5323,24.5572,24.524,24.5323,144200.0
2014-05-20 13:30:00,29.59,29.61,29.51,29.57,319600.0,24.5406,24.5572,24.4743,24.524,319600.0
2014-05-20 14:00:00,29.58,29.6,29.43,29.43,201400.0,24.5323,24.5489,24.4079,24.4079,201400.0
2014-05-20 14:30:00,29.41,29.42,29.31,29.39,87700.0,24.3913,24.3996,24.3084,24.3748,87700.0
2014-05-20 15:00:00,29.38,29.51,29.38,29.48,88600.0,24.3665,24.4743,24.3665,24.4494,88600.0
2014-05-20 15:30:00,29.48,29.6,29.48,29.59,306500.0,24.4494,24.5489,24.4494,24.5406,306500.0
2014-05-21 09:30:00,29.74,29.89,29.72,29.73,124200.0,24.665,24.7894,24.6484,24.6567,124200.0
2014-05-21 10:00:00,29.73,30.0,29.7,30.0,92200.0,24.6567,24.8807,24.6319,24.8807,92200.0
2014-05-21 10:30:00,30.0,30.18,29.95,30.12,102800.0,24.8807,25.0299,24.8392,24.9802,102800.0
2014-05-21 11:00:00,30.12,30.19,30.07,30.09,85000.0,24.9802,25.0382,24.9387,24.9553,85000.0
2014-05-21 11:30:00,30.09,30.12,30.04,30.12,129100.0,24.9553,24.9802,24.9138,24.9802,129100.0
2014-05-21 12:00:00,30.11,30.12,30.0,30.12,57100.0,24.9719,24.9802,24.8807,24.9802,57100.0
2014-05-21 12:30:00,30.12,30.13,30.04,30.08,27200.0,24.9802,24.9885,24.9138,24.947,27200.0
2014-05-21 13:00:00,30.09,30.13,30.08,30.1,27100.0,24.9553,24.9885,24.947,24.9636,27100.0
2014-05-21 13:30:00,30.1,30.1,30.05,30.07,19200.0,24.9636,24.9636,24.9221,24.9387,19200.0
2014-05-21 14:00:00,30.06,30.12,30.0,30.05,94000.0,24.9304,24.9802,24.8807,24.9221,94000.0
2014-05-21 14:30:00,30.04,30.11,30.01,30.1,133500.0,24.9138,24.9719,24.889,24.9636,133500.0
2014-05-21 15:00:00,30.09,30.23,30.09,30.2,66900.0,24.9553,25.0714,24.9553,25.0465,66900.0
2014-05-21 15:30:00,30.2,30.32,30.19,30.31,163300.0,25.0465,25.1461,25.0382,25.1378,163300.0
2014-05-22 09:30:00,30.28,30.34,30.2,30.3,104000.0,25.1129,25.1626,25.0465,25.1295,104000.0
2014-05-22 10:00:00,30.3,30.37,30.24,30.3,98400.0,25.1295,25.1875,25.0797,25.1295,98400.0
2014-05-22 10:30:00,30.29,30.36,30.26,30.36,40200.0,25.1212,25.1792,25.0963,25.1792,40200.0
2014-05-22 11:00:00,30.36,30.39,30.33,30.39,41100.0,25.1792,25.2041,25.1544,25.2041,41100.0
2014-05-22 11:30:00,30.39,30.43,30.37,30.42,160000.0,25.2041,25.2373,25.1875,25.229,160000.0
2014-05-22 12:00:00,30.42,30.44,30.38,30.41,42600.0,25.229,25.2456,25.1958,25.2207,42600.0
2014-05-22 12:30:00,30.41,30.42,30.31,30.31,35800.0,25.2207,25.229,25.1378,25.1378,35800.0
2014-05-22 13:00:00,30.32,30.35,30.3,30.34,58300.0,25.1461,25.1709,25.1295,25.1626,58300.0
2014-05-22 13:30:00,30.34,30.36,30.3,30.35,101800.0,25.1626,25.1792,25.1295,25.1709,101800.0
2014-05-22 14:00:00,30.35,30.5,30.3,30.44,142800.0,25.1709,25.2953,25.1295,25.2456,142800.0
2014-05-22 14:30:00,30.43,30.55,30.38,30.45,146800.0,25.2373,25.3368,25.1958,25.2539,146800.0
2014-05-22 15:00:00,30.44,30.48,30.33,30.35,165200.0,25.2456,25.2788,25.1544,25.1709,165200.0
2014-05-22 15:30:00,30.35,30.5,30.33,30.45,482100.0,25.1709,25.2953,25.1544,25.2539,482100.0
2014-05-23 09:30:00,30.44,30.7,30.39,30.68,65400.0,25.2456,25.4612,25.2041,25.4446,65400.0
2014-05-23 10:00:00,30.68,30.76,30.57,30.76,53600.0,25.4446,25.511,25.3534,25.511,53600.0
2014-05-23 10:30:00,30.76,30.77,30.69,30.71,71500.0,25.511,25.5193,25.4529,25.4695,71500.0
2014-05-23 11:00:00,30.71,30.72,30.65,30.65,43000.0,25.4695,25.4778,25.4197,25.4197,43000.0
2014-05-23 11:30:00,30.65,30.68,30.63,30.66,43700.0,25.4197,25.4446,25.4032,25.428,43700.0
2014-05-23 12:00:00,30.66,30.66,30.62,30.63,34500.0,25.428,25.428,25.3949,25.4032,34500.0
2014-05-23 12:30:00,30.62,30.69,30.62,30.69,55300.0,25.3949,25.4529,25.3949,25.4529,55300.0
2014-05-23 13:00:00,30.69,30.73,30.68,30.71,35100.0,25.4529,25.4861,25.4446,25.4695,35100.0
2014-05-23 13:30:00,30.72,30.72,30.68,30.69,26000.0,25.4778,25.4778,25.4446,25.4529,26000.0
2014-05-23 14:00:00,30.7,30.71,30.67,30.71,39300.0,25.4612,25.4695,25.4363,25.4695,39300.0
2014-05-23 14:30:00,30.7,30.75,30.69,30.75,47400.0,25.4612,25.5027,25.4529,25.5027,47400.0
2014-05-23 15:00:00,30.75,30.82,30.74,30.8,94900.0,25.5027,25.5607,25.4944,25.5441,94900.0
2014-05-23 15:30:00,30.8,30.85,30.76,30.83,295800.0,25.5441,25.5856,25.511,25.569,295800.0
2014-05-27 09:30:00,30.98,31.16,30.94,30.98,68800.0,25.6934,25.8427,25.6603,25.6934,68800.0
2014-05-27 10:00:00,30.96,31.01,30.84,30.95,267200.0,25.6768,25.7183,25.5773,25.6686,267200.0
2014-05-27 10:30:00,30.95,31.26,30.95,31.24,247400.0,25.6686,25.9257,25.6686,25.9091,247400.0
2014-05-27 11:00:00,31.25,31.31,31.17,31.21,132700.0,25.9174,25.9671,25.851,25.8842,132700.0
2014-05-27 11:30:00,31.21,31.25,31.17,31.17,79600.0,25.8842,25.9174,25.851,25.851,79600.0
2014-05-27 12:00:00,31.17,31.17,31.02,31.05,58600.0,25.851,25.851,25.7266,25.7515,58600.0
2014-05-27 12:30:00,31.05,31.15,31.0,31.13,91500.0,25.7515,25.8344,25.71,25.8178,91500.0
2014-05-27 13:00:00,31.14,31.14,31.01,31.01,39400.0,25.8261,25.8261,25.7183,25.7183,39400.0
2014-05-27 13:30:00,31.01,31.15,30.96,31.1,82100.0,25.7183,25.8344,25.6768,25.793,82100.0
2014-05-27 14:00:00,31.1,31.1,30.98,31.1,101300.0,25.793,25.793,25.6934,25.793,101300.0
2014-05-27 14:30:00,31.1,31.1,30.96,30.98,65200.0,25.793,25.793,25.6768,25.6934,65200.0
2014-05-27 15:00:00,30.97,31.07,30.95,30.97,123500.0,25.6851,25.7681,25.6686,25.6851,123500.0
2014-05-27 15:30:00,30.97,31.07,30.97,30.99,314600.0,25.6851,25.7681,25.6851,25.7017,314600.0
2014-05-28 09:30:00,30.81,30.91,30.58,30.59,97300.0,25.5524,25.6354,25.3617,25.37,97300.0
2014-05-28 10:00:00,30.58,30.75,30.53,30.74,84600.0,25.3617,25.5027,25.3202,25.4944,84600.0
2014-05-28 10:30:00,30.74,30.74,30.61,30.67,66600.0,25.4944,25.4944,25.3866,25.4363,66600.0
2014-05-28 11:00:00,30.68,30.85,30.68,30.85,55700.0,25.4446,25.5856,25.4446,25.5856,55700.0
2014-05-28 11:30:00,30.85,31.02,30.85,31.02,83000.0,25.5856,25.7266,25.5856,25.7266,83000.0
2014-05-28 12:00:00,31.02,31.04,30.92,30.97,91800.0,25.7266,25.7432,25.6437,25.6851,91800.0
2014-05-28 12:30:00,30.98,31.03,30.93,30.96,84300.0,25.6934,25.7349,25.652,25.6768,84300.0
2014-05-28 13:00:00,30.95,31.04,30.91,30.94,120200.0,25.6686,25.7432,25.6354,25.6603,120200.0
2014-05-28 13:30:00,30.93,30.97,30.92,30.95,73400.0,25.652,25.6851,25.6437,25.6686,73400.0
2014-05-28 14:00:00,30.96,30.98,30.91,30.91,40900.0,25.6768,25.6934,25.6354,25.6354,40900.0
2014-05-28 14:30:00,30.92,30.92,30.87,30.91,92000.0,25.6437,25.6437,25.6022,25.6354,92000.0
2014-05-28 15:00:00,30.91,30.92,30.83,30.84,179800.0,25.6354,25.6437,25.569,25.5773,179800.0
2014-05-28 15:30:00,30.84,30.86,30.75,30.75,160300.0,25.5773,25.5939,25.5027,25.5027,160300.0
2014-05-29 09:30:00,30.87,30.9,30.7,30.75,91800.0,25.6022,25.6271,25.4612,25.5027,91800.0
2014-05-29 10:00:00,30.77,30.82,30.48,30.52,155400.0,25.5193,25.5607,25.2788,25.3119,155400.0
2014-05-29 10:30:00,30.51,30.67,30.48,30.66,82700.0,25.3036,25.4363,25.2788,25.428,82700.0
2014-05-29 11:00:00,30.65,30.65,30.58,30.59,32500.0,25.4197,25.4197,25.3617,25.37,32500.0
2014-05-29 11:30:00,30.6,30.68,30.6,30.67,136500.0,25.3783,25.4446,25.3783,25.4363,136500.0
2014-05-29 12:00:00,30.67,30.76,30.63,30.75,150600.0,25.4363,25.511,25.4032,25.5027,150600.0
2014-05-29 12:30:00,30.76,30.86,30.75,30.86,40900.0,25.511,25.5939,25.5027,25.5939,40900.0
2014-05-29 13:00:00,30.86,30.89,30.84,30.89,50400.0,25.5939,25.6188,25.5773,25.6188,50400.0
2014-05-29 13:30:00,30.89,30.92,30.87,30.88,35800.0,25.6188,25.6437,25.6022,25.6105,35800.0
2014-05-29 14:00:00,30.88,30.91,30.88,30.91,54300.0,25.6105,25.6354,25.6105,25.6354,54300.0
2014-05-29 14:30:00,30.91,31.04,30.91,31.01,125600.0,25.6354,25.7432,25.6354,25.7183,125600.0
2014-05-29 15:00:00,31.0,31.08,30.98,31.08,101200.0,25.71,25.7764,25.6934,25.7764,101200.0
2014-05-29 15:30:00,31.08,31.11,31.04,31.1,228700.0,25.7764,25.8012,25.7432,25.793,228700.0
2014-05-30 09:30:00,31.11,31.17,30.99,31.03,53600.0,25.8012,25.851,25.7017,25.7349,53600.0
2014-05-30 10:00:00,31.03,31.15,31.02,31.11,52300.0,25.7349,25.8344,25.7266,25.8012,52300.0
2014-05-30 10:30:00,31.11,31.12,30.95,30.97,163600.0,25.8012,25.8095,25.6686,25.6851,163600.0
2014-05-30 11:00:00,30.97,31.01,30.93,30.94,120000.0,25.6851,25.7183,25.652,25.6603,120000.0
2014-05-30 11:30:00,30.94,30.98,30.94,30.96,21000.0,25.6603,25.6934,25.6603,25.6768,21000.0
2014-05-30 12:00:00,30.96,31.0,30.95,30.97,58500.0,25.6768,25.71,25.6686,25.6851,58500.0
2014-05-30 12:30:00,30.97,30.97,30.9,30.9,62900.0,25.6851,25.6851,25.6271,25.6271,62900.0
2014-05-30 13:00:00,30.9,31.0,30.9,30.99,29100.0,25.6271,25.71,25.6271,25.7017,29100.0
2014-05-30 13:30:00,30.99,31.0,30.96,30.98,42100.0,25.7017,25.71,25.6768,25.6934,42100.0
2014-05-30 14:00:00,30.99,31.0,30.99,31.0,33300.0,25.7017,25.71,25.7017,25.71,33300.0
2014-05-30 14:30:00,30.99,31.0,30.96,30.96,36900.0,25.7017,25.71,25.6768,25.6768,36900.0
2014-05-30 15:00:00,30.96,31.0,30.96,30.99,46600.0,25.6768,25.71,25.6768,25.7017,46600.0
2014-05-30 15:30:00,30.98,31.01,30.94,30.96,183500.0,25.6934,25.7183,25.6603,25.6768,183500.0
2014-06-02 09:30:00,31.0,31.14,30.89,30.95,284100.0,25.71,25.8261,25.6188,25.6686,284100.0
2014-06-02 10:00:00,30.94,30.95,30.57,30.85,282100.0,25.6603,25.6686,25.3534,25.5856,282100.0
2014-06-02 10:30:00,30.85,30.87,30.72,30.72,83000.0,25.5856,25.6022,25.4778,25.4778,83000.0
2014-06-02 11:00:00,30.72,30.76,30.69,30.73,135400.0,25.4778,25.511,25.4529,25.4861,135400.0
2014-06-02 11:30:00,30.72,30.84,30.7,30.82,124900.0,25.4778,25.5773,25.4612,25.5607,124900.0
2014-06-02 12:00:00,30.82,30.82,30.77,30.79,56900.0,25.5607,25.5607,25.5193,25.5359,56900.0
2014-06-02 12:30:00,30.78,30.84,30.77,30.83,23200.0,25.5276,25.5773,25.5193,25.569,23200.0
2014-06-02 13:00:00,30.83,30.86,30.82,30.86,22300.0,25.569,25.5939,25.5607,25.5939,22300.0
2014-06-02 13:30:00,30.85,30.87,30.82,30.84,95200.0,25.5856,25.6022,25.5607,25.5773,95200.0
2014-06-02 14:00:00,30.85,30.88,30.84,30.86,165500.0,25.5856,25.6105,25.5773,25.5939,165500.0
2014-06-02 14:30:00,30.86,30.87,30.83,30.84,46900.0,25.5939,25.6022,25.569,25.5773,46900.0
2014-06-02 15:00:00,30.84,30.84,30.79,30.8,49600.0,25.5773,25.5773,25.5359,25.5441,49600.0
2014-06-02 15:30:00,30.79,30.88,30.79,30.86,146900.0,25.5359,25.6105,25.5359,25.5939,146900.0
2014-06-03 09:30:00,30.76,30.96,30.68,30.83,80600.0,25.511,25.6768,25.4446,25.569,80600.0
2014-06-03 10:00:00,30.84,30.93,30.65,30.66,80300.0,25.5773,25.652,25.4197,25.428,80300.0
2014-06-03 10:30:00,30.64,30.75,30.63,30.74,28800.0,25.4115,25.5027,25.4032,25.4944,28800.0
2014-06-03 11:00:00,30.74,30.75,30.61,30.62,42000.0,25.4944,25.5027,25.3866,25.3949,42000.0
2014-06-03 11:30:00,30.61,30.65,30.58,30.59,16900.0,25.3866,25.4197,25.3617,25.37,16900.0
2014-06-03 12:00:00,30.59,30.65,30.57,30.65,35900.0,25.37,25.4197,25.3534,25.4197,35900.0
2014-06-03 12:30:00,30.64,30.65,30.63,30.63,8900.0,25.4115,25.4197,25.4032,25.4032,8900.0
2014-06-03 13:00:00,30.63,30.68,30.63,30.68,34200.0,25.4032,25.4446,25.4032,25.4446,34200.0
2014-06-03 13:30:00,30.68,30.69,30.66,30.68,29600.0,25.4446,25.4529,25.428,25.4446,29600.0
2014-06-03 14:00:00,30.68,30.74,30.68,30.69,40100.0,25.4446,25.4944,25.4446,25.4529,40100.0
2014-06-03 14:30:00,30.69,30.79,30.68,30.74,82400.0,25.4529,25.5359,25.4446,25.4944,82400.0
2014-06-03 15:00:00,30.74,30.74,30.68,30.68,68400.0,25.4944,25.4944,25.4446,25.4446,68400.0
2014-06-03 15:30:00,30.69,30.69,30.62,30.63,178900.0,25.4529,25.4529,25.3949,25.4032,178900.0
2014-06-04 09:30:00,30.09,30.23,30.05,30.22,2351700.0,24.9553,25.0714,24.9221,25.0631,2351700.0
2014-06-04 10:00:00,30.23,30.25,30.14,30.17,531100.0,25.0714,25.088,24.9968,25.0217,531100.0
2014-06-04 10:30:00,30.16,30.24,30.16,30.22,944700.0,25.0134,25.0797,25.0134,25.0631,944700.0
2014-06-04 11:00:00,30.23,30.32,30.22,30.3,792900.0,25.0714,25.1461,25.0631,25.1295,792900.0
2014-06-04 11:30:00,30.3,30.39,30.28,30.37,675200.0,25.1295,25.2041,25.1129,25.1875,675200.0
2014-06-04 12:00:00,30.36,30.39,30.31,30.39,358600.0,25.1792,25.2041,25.1378,25.2041,358600.0
2014-06-04 12:30:00,30.39,30.44,30.37,30.41,443800.0,25.2041,25.2456,25.1875,25.2207,443800.0
2014-06-04 13:00:00,30.41,30.41,30.38,30.38,220800.0,25.2207,25.2207,25.1958,25.1958,220800.0
2014-06-04 13:30:00,30.38,30.43,30.35,30.42,387700.0,25.1958,25.2373,25.1709,25.229,387700.0
2014-06-04 14:00:00,30.43,30.43,30.38,30.42,392800.0,25.2373,25.2373,25.1958,25.229,392800.0
2014-06-04 14:30:00,30.42,30.43,30.39,30.4,220300.0,25.229,25.2373,25.2041,25.2124,220300.0
2014-06-04 15:00:00,30.39,30.42,30.38,30.42,577700.0,25.2041,25.229,25.1958,25.229,577700.0
2014-06-04 15:30:00,30.42,30.49,30.38,30.42,1702200.0,25.229,25.287,25.1958,25.229,1702200.0
2014-06-05 09:30:00,30.6,30.72,30.39,30.41,456300.0,25.3783,25.4778,25.2041,25.2207,456300.0
2014-06-05 10:00:00,30.4,30.53,30.34,30.5,629900.0,25.2124,25.3202,25.1626,25.2953,629900.0
2014-06-05 10:30:00,30.5,30.57,30.49,30.57,287900.0,25.2953,25.3534,25.287,25.3534,287900.0
2014-06-05 11:00:00,30.56,30.61,30.47,30.58,351900.0,25.3451,25.3866,25.2705,25.3617,351900.0
2014-06-05 11:30:00,30.58,30.63,30.49,30.5,290100.0,25.3617,25.4032,25.287,25.2953,290100.0
2014-06-05 12:00:00,30.5,30.55,30.42,30.42,227200.0,25.2953,25.3368,25.229,25.229,227200.0
2014-06-05 12:30:00,30.41,30.46,30.38,30.4,332400.0,25.2207,25.2622,25.1958,25.2124,332400.0
2014-06-05 13:00:00,30.4,30.44,30.38,30.4,245700.0,25.2124,25.2456,25.1958,25.2124,245700.0
2014-06-05 13:30:00,30.41,30.51,30.38,30.5,130900.0,25.2207,25.3036,25.1958,25.2953,130900.0
2014-06-05 14:00:00,30.49,30.56,30.48,30.49,110800.0,25.287,25.3451,25.2788,25.287,110800.0
2014-06-05 14:30:00,30.49,30.5,30.42,30.44,260200.0,25.287,25.2953,25.229,25.2456,260200.0
2014-06-05 15:00:00,30.43,30.45,30.37,30.4,289700.0,25.2373,25.2539,25.1875,25.2124,289700.0
2014-06-05 15:30:00,30.4,30.42,30.34,30.4,383500.0,25.2124,25.229,25.1626,25.2124,383500.0
2014-06-06 09:30:00,30.51,30.64,30.45,30.51,417000.0,25.3036,25.4115,25.2539,25.3036,417000.0
2014-06-06 10:00:00,30.5,30.54,30.45,30.52,325600.0,25.2953,25.3285,25.2539,25.3119,325600.0
2014-06-06 10:30:00,30.51,30.6,30.47,30.55,298700.0,25.3036,25.3783,25.2705,25.3368,298700.0
2014-06-06 11:00:00,30.55,30.63,30.54,30.55,259300.0,25.3368,25.4032,25.3285,25.3368,259300.0
2014-06-06 11:30:00,30.56,30.58,30.54,30.56,172900.0,25.3451,25.3617,25.3285,25.3451,172900.0
2014-06-06 12:00:00,30.55,30.56,30.55,30.55,111900.0,25.3368,25.3451,25.3368,25.3368,111900.0
2014-06-06 12:30:00,30.55,30.66,30.54,30.56,271800.0,25.3368,25.428,25.3285,25.3451,271800.0
2014-06-06 13:00:00,30.56,30.8,30.55,30.69,486100.0,25.3451,25.5441,25.3368,25.4529,486100.0
2014-06-06 13:30:00,30.69,30.7,30.6,30.65,159700.0,25.4529,25.4612,25.3783,25.4197,159700.0
2014-06-06 14:00:00,30.65,30.65,30.53,30.55,129300.0,25.4197,25.4197,25.3202,25.3368,129300.0
2014-06-06 14:30:00,30.55,30.55,30.44,30.46,135900.0,25.3368,25.3368,25.2456,25.2622,135900.0
2014-06-06 15:00:00,30.47,30.52,30.39,30.52,433200.0,25.2705,25.3119,25.2041,25.3119,433200.0
2014-06-06 15:30:00,30.52,30.52,30.44,30.49,615200.0,25.3119,25.3119,25.2456,25.287,615200.0
2014-06-09 09:30:00,30.47,30.5,30.25,30.3,421400.0,25.2705,25.2953,25.088,25.1295,421400.0
2014-06-09 10:00:00,30.3,30.33,30.28,30.3,270500.0,25.1295,25.1544,25.1129,25.1295,270500.0
2014-06-09 10:30:00,30.3,30.52,30.25,30.41,275100.0,25.1295,25.3119,25.088,25.2207,275100.0
2014-06-09 11:00:00,30.41,30.43,30.33,30.33,413700.0,25.2207,25.2373,25.1544,25.1544,413700.0
2014-06-09 11:30:00,30.33,30.45,30.28,30.31,640100.0,25.1544,25.2539,25.1129,25.1378,640100.0
2014-06-09 12:00:00,30.31,30.36,30.3,30.32,493100.0,25.1378,25.1792,25.1295,25.1461,493100.0
2014-06-09 12:30:00,30.32,30.46,30.31,30.45,373200.0,25.1461,25.2622,25.1378,25.2539,373200.0
2014-06-09 13:00:00,30.45,30.52,30.45,30.48,104900.0,25.2539,25.3119,25.2539,25.2788,104900.0
2014-06-09 13:30:00,30.49,30.52,30.4,30.45,283600.0,25.287,25.3119,25.2124,25.2539,283600.0
2014-06-09 14:00:00,30.46,30.51,30.39,30.41,336700.0,25.2622,25.3036,25.2041,25.2207,336700.0
2014-06-09 14:30:00,30.41,30.57,30.41,30.56,110700.0,25.2207,25.3534,25.2207,25.3451,110700.0
2014-06-09 15:00:00,30.56,30.59,30.51,30.53,154700.0,25.3451,25.37,25.3036,25.3202,154700.0
2014-06-09 15:30:00,30.54,30.55,30.47,30.51,285700.0,25.3285,25.3368,25.2705,25.3036,285700.0
2014-06-10 09:30:00,30.44,30.52,30.4,30.4,109300.0,25.2456,25.3119,25.2124,25.2124,109300.0
2014-06-10 10:00:00,30.4,30.44,30.37,30.42,84300.0,25.2124,25.2456,25.1875,25.229,84300.0
2014-06-10 10:30:00,30.43,30.43,30.34,30.38,430700.0,25.2373,25.2373,25.1626,25.1958,430700.0
2014-06-10 11:00:00,30.37,30.38,30.24,30.29,318200.0,25.1875,25.1958,25.0797,25.1212,318200.0
2014-06-10 11:30:00,30.29,30.31,30.27,30.29,304200.0,25.1212,25.1378,25.1046,25.1212,304200.0
2014-06-10 12:00:00,30.29,30.29,30.18,30.26,1032300.0,25.1212,25.1212,25.0299,25.0963,1032300.0
2014-06-10 12:30:00,30.26,30.27,30.21,30.25,108600.0,25.0963,25.1046,25.0548,25.088,108600.0
2014-06-10 13:00:00,30.25,30.26,30.21,30.25,80600.0,25.088,25.0963,25.0548,25.088,80600.0
2014-06-10 13:30:00,30.25,30.3,30.24,30.3,284000.0,25.088,25.1295,25.0797,25.1295,284000.0
2014-06-10 14:00:00,30.3,30.34,30.28,30.3,172500.0,25.1295,25.1626,25.1129,25.1295,172500.0
2014-06-10 14:30:00,30.3,30.31,30.29,30.3,234900.0,25.1295,25.1378,25.1212,25.1295,234900.0
2014-06-10 15:00:00,30.3,30.31,30.28,30.29,231500.0,25.1295,25.1378,25.1129,25.1212,231500.0
2014-06-10 15:30:00,30.3,30.42,30.29,30.36,718300.0,25.1295,25.229,25.1212,25.1792,718300.0
2014-06-11 09:30:00,30.35,30.39,30.2,30.28,507100.0,25.1709,25.2041,25.0465,25.1129,507100.0
2014-06-11 10:00:00,30.28,30.3,30.25,30.3,73000.0,25.1129,25.1295,25.088,25.1295,73000.0
2014-06-11 10:30:00,30.3,30.36,30.28,30.3,293500.0,25.1295,25.1792,25.1129,25.1295,293500.0
2014-06-11 11:00:00,30.3,30.35,30.3,30.35,69400.0,25.1295,25.1709,25.1295,25.1709,69400.0
2014-06-11 11:30:00,30.35,30.36,30.33,30.36,141800.0,25.1709,25.1792,25.1544,25.1792,141800.0
2014-06-11 12:00:00,30.36,30.36,30.34,30.36,95000.0,25.1792,25.1792,25.1626,25.1792,95000.0
2014-06-11 12:30:00,30.36,30.44,30.36,30.44,493300.0,25.1792,25.2456,25.1792,25.2456,493300.0
2014-06-11 13:00:00,30.44,30.44,30.39,30.4,116000.0,25.2456,25.2456,25.2041,25.2124,116000.0
2014-06-11 13:30:00,30.4,30.41,30.39,30.4,74700.0,25.2124,25.2207,25.2041,25.2124,74700.0
2014-06-11 14:00:00,30.41,30.45,30.4,30.42,142200.0,25.2207,25.2539,25.2124,25.229,142200.0
2014-06-11 14:30:00,30.42,30.54,30.42,30.54,141300.0,25.229,25.3285,25.229,25.3285,141300.0
2014-06-11 15:00:00,30.53,30.56,30.47,30.49,526100.0,25.3202,25.3451,25.2705,25.287,526100.0
2014-06-11 15:30:00,30.49,30.5,30.4,30.47,441100.0,25.287,25.2953,25.2124,25.2705,441100.0
2014-06-12 09:30:00,30.4,30.48,30.21,30.32,153400.0,25.2124,25.2788,25.0548,25.1461,153400.0
2014-06-12 10:00:00,30.32,30.38,30.16,30.16,114100.0,25.1461,25.1958,25.0134,25.0134,114100.0
2014-06-12 10:30:00,30.15,30.28,30.15,30.27,124900.0,25.0051,25.1129,25.0051,25.1046,124900.0
2014-06-12 11:00:00,30.27,30.34,30.25,30.34,83400.0,25.1046,25.1626,25.088,25.1626,83400.0
2014-06-12 11:30:00,30.34,30.4,30.33,30.4,76800.0,25.1626,25.2124,25.1544,25.2124,76800.0
2014-06-12 12:00:00,30.39,30.44,30.35,30.44,69300.0,25.2041,25.2456,25.1709,25.2456,69300.0
2014-06-12 12:30:00,30.44,30.47,30.34,30.34,132300.0,25.2456,25.2705,25.1626,25.1626,132300.0
2014-06-12 13:00:00,30.34,30.38,30.26,30.29,391500.0,25.1626,25.1958,25.0963,25.1212,391500.0
2014-06-12 13:30:00,30.3,30.3,30.15,30.15,139100.0,25.1295,25.1295,25.0051,25.0051,139100.0
2014-06-12 14:00:00,30.15,30.22,30.14,30.18,118800.0,25.0051,25.0631,24.9968,25.0299,118800.0
2014-06-12 14:30:00,30.18,30.18,30.15,30.15,82900.0,25.0299,25.0299,25.0051,25.0051,82900.0
2014-06-12 15:00:00,30.15,30.18,30.11,30.16,125000.0,25.0051,25.0299,24.9719,25.0134,125000.0
2014-06-12 15:30:00,30.17,30.17,30.05,30.07,323300.0,25.0217,25.0217,24.9221,24.9387,323300.0
2014-06-13 09:30:00,30.08,30.27,30.05,30.18,72600.0,24.947,25.1046,24.9221,25.0299,72600.0
2014-06-13 10:00:00,30.19,30.29,30.11,30.26,49600.0,25.0382,25.1212,24.9719,25.0963,49600.0
2014-06-13 10:30:00,30.27,30.37,30.24,30.33,102300.0,25.1046,25.1875,25.0797,25.1544,102300.0
2014-06-13 11:00:00,30.34,30.35,30.23,30.3,85800.0,25.1626,25.1709,25.0714,25.1295,85800.0
2014-06-13 11:30:00,30.3,30.3,30.18,30.28,160600.0,25.1295,25.1295,25.0299,25.1129,160600.0
2014-06-13 12:00:00,30.28,30.33,30.28,30.33,67000.0,25.1129,25.1544,25.1129,25.1544,67000.0
2014-06-13 12:30:00,30.33,30.36,30.29,30.35,76000.0,25.1544,25.1792,25.1212,25.1709,76000.0
2014-06-13 13:00:00,30.35,30.42,30.35,30.4,181700.0,25.1709,25.229,25.1709,25.2124,181700.0
2014-06-13 13:30:00,30.4,30.4,30.35,30.35,129900.0,25.2124,25.2124,25.1709,25.1709,129900.0
2014-06-13 14:00:00,30.35,30.4,30.35,30.38,71900.0,25.1709,25.2124,25.1709,25.1958,71900.0
2014-06-13 14:30:00,30.39,30.43,30.38,30.41,183800.0,25.2041,25.2373,25.1958,25.2207,183800.0
2014-06-13 15:00:00,30.42,30.54,30.41,30.46,293200.0,25.229,25.3285,25.2207,25.2622,293200.0
2014-06-13 15:30:00,30.45,30.47,30.27,30.45,566200.0,25.2539,25.2705,25.1046,25.2539,566200.0
2014-06-16 09:30:00,30.37,30.51,30.31,30.33,97500.0,25.1875,25.3036,25.1378,25.1544,97500.0
2014-06-16 10:00:00,30.33,30.45,30.27,30.29,110500.0,25.1544,25.2539,25.1046,25.1212,110500.0
2014-06-16 10:30:00,30.3,30.3,30.18,30.23,82100.0,25.1295,25.1295,25.0299,25.0714,82100.0
2014-06-16 11:00:00,30.23,30.3,30.19,30.3,113900.0,25.0714,25.1295,25.0382,25.1295,113900.0
2014-06-16 11:30:00,30.29,30.32,30.27,30.32,65600.0,25.1212,25.1461,25.1046,25.1461,65600.0
2014-06-16 12:00:00,30.31,30.36,30.28,30.3,113400.0,25.1378,25.1792,25.1129,25.1295,113400.0
2014-06-16 12:30:00,30.31,30.43,30.29,30.41,96600.0,25.1378,25.2373,25.1212,25.2207,96600.0
2014-06-16 13:00:00,30.42,30.42,30.35,30.38,84700.0,25.229,25.229,25.1709,25.1958,84700.0
2014-06-16 13:30:00,30.39,30.4,30.32,30.32,73300.0,25.2041,25.2124,25.1461,25.1461,73300.0
2014-06-16 14:00:00,30.32,30.35,30.29,30.3,98600.0,25.1461,25.1709,25.1212,25.1295,98600.0
2014-06-16 14:30:00,30.3,30.3,30.26,30.28,94100.0,25.1295,25.1295,25.0963,25.1129,94100.0
2014-06-16 15:00:00,30.28,30.28,30.14,30.23,245600.0,25.1129,25.1129,24.9968,25.0714,245600.0
2014-06-16 15:30:00,30.23,30.33,30.2,30.3,301200.0,25.0714,25.1544,25.0465,25.1295,301200.0
2014-06-17 09:30:00,30.17,30.34,30.06,30.2,110300.0,25.0217,25.1626,24.9304,25.0465,110300.0
2014-06-17 10:00:00,30.21,30.49,30.2,30.49,152700.0,25.0548,25.287,25.0465,25.287,152700.0
2014-06-17 10:30:00,30.49,30.51,30.39,30.41,105700.0,25.287,25.3036,25.2041,25.2207,105700.0
2014-06-17 11:00:00,30.41,30.49,30.35,30.46,99500.0,25.2207,25.287,25.1709,25.2622,99500.0
2014-06-17 11:30:00,30.46,30.47,30.32,30.33,160800.0,25.2622,25.2705,25.1461,25.1544,160800.0
2014-06-17 12:00:00,30.34,30.35,30.26,30.3,231900.0,25.1626,25.1709,25.0963,25.1295,231900.0
2014-06-17 12:30:00,30.3,30.33,30.3,30.31,92400.0,25.1295,25.1544,25.1295,25.1378,92400.0
2014-06-17 13:00:00,30.32,30.36,30.3,30.3,59200.0,25.1461,25.1792,25.1295,25.1295,59200.0
2014-06-17 13:30:00,30.31,30.33,30.3,30.32,134800.0,25.1378,25.1544,25.1295,25.1461,134800.0
2014-06-17 14:00:00,30.31,30.32,30.23,30.24,111500.0,25.1378,25.1461,25.0714,25.0797,111500.0
2014-06-17 14:30:00,30.24,30.31,30.23,30.27,338400.0,25.0797,25.1378,25.0714,25.1046,338400.0
2014-06-17 15:00:00,30.28,30.33,30.23,30.33,147600.0,25.1129,25.1544,25.0714,25.1544,147600.0
2014-06-17 15:30:00,30.33,30.35,30.28,30.31,334100.0,25.1544,25.1709,25.1129,25.1378,334100.0
2014-06-18 09:30:00,30.39,30.67,30.35,30.65,86300.0,25.2041,25.4363,25.1709,25.4197,86300.0
2014-06-18 10:00:00,30.65,30.72,30.64,30.64,142900.0,25.4197,25.4778,25.4115,25.4115,142900.0
2014-06-18 10:30:00,30.65,30.71,30.63,30.65,245500.0,25.4197,25.4695,25.4032,25.4197,245500.0
2014-06-18 11:00:00,30.65,30.71,30.64,30.68,185600.0,25.4197,25.4695,25.4115,25.4446,185600.0
2014-06-18 11:30:00,30.68,30.82,30.66,30.77,284600.0,25.4446,25.5607,25.428,25.5193,284600.0
2014-06-18 12:00:00,30.76,30.76,30.67,30.69,38500.0,25.511,25.511,25.4363,25.4529,38500.0
2014-06-18 12:30:00,30.69,30.71,30.63,30.64,101200.0,25.4529,25.4695,25.4032,25.4115,101200.0
2014-06-18 13:00:00,30.63,30.71,30.62,30.7,38400.0,25.4032,25.4695,25.3949,25.4612,38400.0
2014-06-18 13:30:00,30.7,30.82,30.68,30.81,148300.0,25.4612,25.5607,25.4446,25.5524,148300.0
2014-06-18 14:00:00,30.82,30.91,30.79,30.82,150700.0,25.5607,25.6354,25.5359,25.5607,150700.0
2014-06-18 14:30:00,30.83,30.86,30.7,30.75,132600.0,25.569,25.5939,25.4612,25.5027,132600.0
2014-06-18 15:00:00,30.74,30.89,30.74,30.89,194400.0,25.4944,25.6188,25.4944,25.6188,194400.0
2014-06-18 15:30:00,30.89,30.91,30.84,30.91,304100.0,25.6188,25.6354,25.5773,25.6354,304100.0
2014-06-19 09:30:00,30.86,30.88,30.71,30.77,80300.0,25.5939,25.6105,25.4695,25.5193,80300.0
2014-06-19 10:00:00,30.77,30.78,30.7,30.74,203700.0,25.5193,25.5276,25.4612,25.4944,203700.0
2014-06-19 10:30:00,30.74,30.9,30.73,30.85,172600.0,25.4944,25.6271,25.4861,25.5856,172600.0
2014-06-19 11:00:00,30.85,30.96,30.85,30.95,73300.0,25.5856,25.6768,25.5856,25.6686,73300.0
2014-06-19 11:30:00,30.94,31.03,30.91,31.03,96900.0,25.6603,25.7349,25.6354,25.7349,96900.0
2014-06-19 12:00:00,31.03,31.03,30.86,30.89,62800.0,25.7349,25.7349,25.5939,25.6188,62800.0
2014-06-19 12:30:00,30.89,30.98,30.88,30.95,80500.0,25.6188,25.6934,25.6105,25.6686,80500.0
2014-06-19 13:00:00,30.95,30.96,30.82,30.82,155900.0,25.6686,25.6768,25.5607,25.5607,155900.0
2014-06-19 13:30:00,30.81,30.91,30.78,30.91,79900.0,25.5524,25.6354,25.5276,25.6354,79900.0
2014-06-19 14:00:00,30.9,30.91,30.86,30.89,103400.0,25.6271,25.6354,25.5939,25.6188,103400.0
2014-06-19 14:30:00,30.9,30.9,30.86,30.87,99600.0,25.6271,25.6271,25.5939,25.6022,99600.0
2014-06-19 15:00:00,30.86,30.93,30.81,30.93,115200.0,25.5939,25.652,25.5524,25.652,115200.0
2014-06-19 15:30:00,30.93,30.98,30.9,30.91,383300.0,25.652,25.6934,25.6271,25.6354,383300.0
2014-06-20 09:30:00,30.98,31.03,30.89,30.99,63200.0,25.6934,25.7349,25.6188,25.7017,63200.0
2014-06-20 10:00:00,30.99,30.99,30.82,30.93,154400.0,25.7017,25.7017,25.5607,25.652,154400.0
2014-06-20 10:30:00,30.93,31.02,30.93,31.0,67600.0,25.652,25.7266,25.652,25.71,67600.0
2014-06-20 11:00:00,31.0,31.04,30.93,30.94,46800.0,25.71,25.7432,25.652,25.6603,46800.0
2014-06-20 11:30:00,30.94,31.01,30.94,30.99,98600.0,25.6603,25.7183,25.6603,25.7017,98600.0
2014-06-20 12:00:00,31.0,31.01,30.94,30.96,58600.0,25.71,25.7183,25.6603,25.6768,58600.0
2014-06-20 12:30:00,30.96,30.99,30.93,30.97,41100.0,25.6768,25.7017,25.652,25.6851,41100.0
2014-06-20 13:00:00,30.96,31.0,30.95,30.98,46400.0,25.6768,25.71,25.6686,25.6934,46400.0
2014-06-20 13:30:00,30.99,31.0,30.94,30.95,56700.0,25.7017,25.71,25.6603,25.6686,56700.0
2014-06-20 14:00:00,30.95,30.97,30.94,30.95,49500.0,25.6686,25.6851,25.6603,25.6686,49500.0
2014-06-20 14:30:00,30.95,30.98,30.94,30.97,54100.0,25.6686,25.6934,25.6603,25.6851,54100.0
2014-06-20 15:00:00,30.96,30.98,30.94,30.96,69100.0,25.6768,25.6934,25.6603,25.6768,69100.0
2014-06-20 15:30:00,30.96,31.11,30.95,31.09,507500.0,25.6768,25.8012,25.6686,25.7847,507500.0
2014-06-23 09:30:00,31.09,31.25,30.99,31.23,109600.0,25.7847,25.9174,25.7017,25.9008,109600.0
2014-06-23 10:00:00,31.24,31.34,31.09,31.17,122300.0,25.9091,25.992,25.7847,25.851,122300.0
2014-06-23 10:30:00,31.17,31.26,31.17,31.2,118600.0,25.851,25.9257,25.851,25.8759,118600.0
2014-06-23 11:00:00,31.2,31.23,31.17,31.21,98800.0,25.8759,25.9008,25.851,25.8842,98800.0
2014-06-23 11:30:00,31.2,31.21,31.13,31.13,92500.0,25.8759,25.8842,25.8178,25.8178,92500.0
2014-06-23 12:00:00,31.13,31.13,31.05,31.06,78900.0,25.8178,25.8178,25.7515,25.7598,78900.0
2014-06-23 12:30:00,31.07,31.07,31.02,31.06,122800.0,25.7681,25.7681,25.7266,25.7598,122800.0
2014-06-23 13:00:00,31.06,31.06,30.96,30.97,67300.0,25.7598,25.7598,25.6768,25.6851,67300.0
2014-06-23 13:30:00,30.96,30.99,30.95,30.97,58400.0,25.6768,25.7017,25.6686,25.6851,58400.0
2014-06-23 14:00:00,30.96,31.01,30.96,31.0,78800.0,25.6768,25.7183,25.6768,25.71,78800.0
2014-06-23 14:30:00,31.0,31.01,30.92,30.93,79600.0,25.71,25.7183,25.6437,25.652,79600.0
2014-06-23 15:00:00,30.93,30.94,30.83,30.83,150800.0,25.652,25.6603,25.569,25.569,150800.0
2014-06-23 15:30:00,30.84,30.89,30.83,30.83,465200.0,25.5773,25.6188,25.569,25.569,465200.0
2014-06-24 09:30:00,30.83,30.97,30.7,30.92,52000.0,25.569,25.6851,25.4612,25.6437,52000.0
2014-06-24 10:00:00,30.92,31.03,30.91,31.03,33500.0,25.6437,25.7349,25.6354,25.7349,33500.0
2014-06-24 10:30:00,31.03,31.06,30.96,31.0,55400.0,25.7349,25.7598,25.6768,25.71,55400.0
2014-06-24 11:00:00,31.01,31.07,31.0,31.02,39000.0,25.7183,25.7681,25.71,25.7266,39000.0
2014-06-24 11:30:00,31.02,31.04,30.97,31.02,75200.0,25.7266,25.7432,25.6851,25.7266,75200.0
2014-06-24 12:00:00,31.03,31.03,30.99,31.0,60600.0,25.7349,25.7349,25.7017,25.71,60600.0
2014-06-24 12:30:00,30.99,31.0,30.96,30.96,33500.0,25.7017,25.71,25.6768,25.6768,33500.0
2014-06-24 13:00:00,30.96,30.97,30.86,30.93,78700.0,25.6768,25.6851,25.5939,25.652,78700.0
2014-06-24 13:30:00,30.93,30.96,30.82,30.83,58700.0,25.652,25.6768,25.5607,25.569,58700.0
2014-06-24 14:00:00,30.82,30.85,30.72,30.77,126500.0,25.5607,25.5856,25.4778,25.5193,126500.0
2014-06-24 14:30:00,30.77,30.77,30.66,30.66,82700.0,25.5193,25.5193,25.428,25.428,82700.0
2014-06-24 15:00:00,30.66,30.67,30.48,30.52,137900.0,25.428,25.4363,25.2788,25.3119,137900.0
2014-06-24 15:30:00,30.52,30.64,30.52,30.61,223500.0,25.3119,25.4115,25.3119,25.3866,223500.0
2014-06-25 09:30:00,31.04,31.04,30.82,30.84,235100.0,25.7432,25.7432,25.5607,25.5773,235100.0
2014-06-25 10:00:00,30.84,30.94,30.83,30.85,320800.0,25.5773,25.6603,25.569,25.5856,320800.0
2014-06-25 10:30:00,30.84,31.03,30.79,31.02,239400.0,25.5773,25.7349,25.5359,25.7266,239400.0
2014-06-25 11:00:00,31.02,31.09,30.91,30.92,192300.0,25.7266,25.7847,25.6354,25.6437,192300.0
2014-06-25 11:30:00,30.92,30.92,30.78,30.89,76600.0,25.6437,25.6437,25.5276,25.6188,76600.0
2014-06-25 12:00:00,30.88,30.96,30.86,30.87,59400.0,25.6105,25.6768,25.5939,25.6022,59400.0
2014-06-25 12:30:00,30.87,30.93,30.81,30.81,76600.0,25.6022,25.652,25.5524,25.5524,76600.0
2014-06-25 13:00:00,30.81,30.96,30.78,30.94,92000.0,25.5524,25.6768,25.5276,25.6603,92000.0
2014-06-25 13:30:00,30.94,31.02,30.93,31.02,140300.0,25.6603,25.7266,25.652,25.7266,140300.0
2014-06-25 14:00:00,31.02,31.02,30.87,30.88,117100.0,25.7266,25.7266,25.6022,25.6105,117100.0
2014-06-25 14:30:00,30.87,30.94,30.86,30.89,101600.0,25.6022,25.6603,25.5939,25.6188,101600.0
2014-06-25 15:00:00,30.89,30.98,30.82,30.97,126700.0,25.6188,25.6934,25.5607,25.6851,126700.0
2014-06-25 15:30:00,30.97,30.98,30.93,30.96,255500.0,25.6851,25.6934,25.652,25.6768,255500.0
2014-06-26 09:30:00,30.88,30.93,30.54,30.62,53300.0,25.6105,25.652,25.3285,25.3949,53300.0
2014-06-26 10:00:00,30.62,30.8,30.59,30.7,65100.0,25.3949,25.5441,25.37,25.4612,65100.0
2014-06-26 10:30:00,30.7,30.77,30.63,30.75,54900.0,25.4612,25.5193,25.4032,25.5027,54900.0
2014-06-26 11:00:00,30.75,30.89,30.75,30.89,69900.0,25.5027,25.6188,25.5027,25.6188,69900.0
2014-06-26 11:30:00,30.89,30.9,30.8,30.83,39900.0,25.6188,25.6271,25.5441,25.569,39900.0
2014-06-26 12:00:00,30.82,30.87,30.81,30.87,30300.0,25.5607,25.6022,25.5524,25.6022,30300.0
2014-06-26 12:30:00,30.87,30.87,30.81,30.82,36700.0,25.6022,25.6022,25.5524,25.5607,36700.0
2014-06-26 13:00:00,30.82,30.93,30.77,30.92,45300.0,25.5607,25.652,25.5193,25.6437,45300.0
2014-06-26 13:30:00,30.92,30.96,30.88,30.89,46700.0,25.6437,25.6768,25.6105,25.6188,46700.0
2014-06-26 14:00:00,30.89,30.89,30.81,30.83,43400.0,25.6188,25.6188,25.5524,25.569,43400.0
2014-06-26 14:30:00,30.82,30.92,30.82,30.91,62700.0,25.5607,25.6437,25.5607,25.6354,62700.0
2014-06-26 15:00:00,30.9,30.93,30.9,30.92,57700.0,25.6271,25.652,25.6271,25.6437,57700.0
2014-06-26 15:30:00,30.92,31.01,30.92,31.0,371700.0,25.6437,25.7183,25.6437,25.71,371700.0
2014-06-27 09:30:00,30.98,31.09,30.89,30.98,57600.0,25.6934,25.7847,25.6188,25.6934,57600.0
2014-06-27 10:00:00,30.97,31.0,30.91,30.99,77300.0,25.6851,25.71,25.6354,25.7017,77300.0
2014-06-27 10:30:00,31.0,31.07,30.99,31.06,191500.0,25.71,25.7681,25.7017,25.7598,191500.0
2014-06-27 11:00:00,31.06,31.12,30.97,30.98,222900.0,25.7598,25.8095,25.6851,25.6934,222900.0
2014-06-27 11:30:00,30.98,31.03,30.95,31.03,269400.0,25.6934,25.7349,25.6686,25.7349,269400.0
2014-06-27 12:00:00,31.03,31.09,31.0,31.08,73700.0,25.7349,25.7847,25.71,25.7764,73700.0
2014-06-27 12:30:00,31.08,31.14,31.06,31.14,47200.0,25.7764,25.8261,25.7598,25.8261,47200.0
2014-06-27 13:00:00,31.13,31.14,30.96,30.97,89100.0,25.8178,25.8261,25.6768,25.6851,89100.0
2014-06-27 13:30:00,30.96,31.07,30.92,31.07,108500.0,25.6768,25.7681,25.6437,25.7681,108500.0
2014-06-27 14:00:00,31.06,31.11,30.97,30.98,92300.0,25.7598,25.8012,25.6851,25.6934,92300.0
2014-06-27 14:30:00,30.99,31.01,30.98,31.01,82600.0,25.7017,25.7183,25.6934,25.7183,82600.0
2014-06-27 15:00:00,31.01,31.13,31.0,31.13,208300.0,25.7183,25.8178,25.71,25.8178,208300.0
2014-06-27 15:30:00,31.13,31.14,30.77,30.89,1582600.0,25.8178,25.8261,25.5193,25.6188,1582600.0
2014-06-30 09:30:00,30.85,31.02,30.62,31.0,175000.0,25.5856,25.7266,25.3949,25.71,175000.0
2014-06-30 10:00:00,31.01,31.08,30.99,31.01,178200.0,25.7183,25.7764,25.7017,25.7183,178200.0
2014-06-30 10:30:00,31.0,31.01,30.9,30.94,98800.0,25.71,25.7183,25.6271,25.6603,98800.0
2014-06-30 11:00:00,30.93,31.07,30.92,31.05,80100.0,25.652,25.7681,25.6437,25.7515,80100.0
2014-06-30 11:30:00,31.05,31.08,30.99,31.08,97600.0,25.7515,25.7764,25.7017,25.7764,97600.0
2014-06-30 12:00:00,31.07,31.18,31.06,31.18,99600.0,25.7681,25.8593,25.7598,25.8593,99600.0
2014-06-30 12:30:00,31.17,31.21,31.11,31.15,133400.0,25.851,25.8842,25.8012,25.8344,133400.0
2014-06-30 13:00:00,31.15,31.23,31.15,31.18,171700.0,25.8344,25.9008,25.8344,25.8593,171700.0
2014-06-30 13:30:00,31.19,31.27,31.18,31.22,76800.0,25.8676,25.9339,25.8593,25.8925,76800.0
2014-06-30 14:00:00,31.22,31.25,31.16,31.18,116900.0,25.8925,25.9174,25.8427,25.8593,116900.0
2014-06-30 14:30:00,31.18,31.18,31.04,31.05,152300.0,25.8593,25.8593,25.7432,25.7515,152300.0
2014-06-30 15:00:00,31.05,31.17,31.04,31.15,136600.0,25.7515,25.851,25.7432,25.8344,136600.0
2014-06-30 15:30:00,31.16,31.16,31.06,31.11,313200.0,25.8427,25.8427,25.7598,25.8012,313200.0
2014-07-01 09:30:00,31.28,31.5,31.15,31.3,87400.0,25.9422,26.1247,25.8344,25.9588,87400.0
2014-07-01 10:00:00,31.29,31.31,31.22,31.24,93800.0,25.9505,25.9671,25.8925,25.9091,93800.0
2014-07-01 10:30:00,31.24,31.25,31.19,31.19,60900.0,25.9091,25.9174,25.8676,25.8676,60900.0
2014-07-01 11:00:00,31.19,31.27,31.19,31.27,77700.0,25.8676,25.9339,25.8676,25.9339,77700.0
2014-07-01 11:30:00,31.26,31.41,31.26,31.39,209000.0,25.9257,26.0501,25.9257,26.0335,209000.0
2014-07-01 12:00:00,31.39,31.43,31.36,31.37,86100.0,26.0335,26.0666,26.0086,26.0169,86100.0
2014-07-01 12:30:00,31.37,31.41,31.33,31.34,92500.0,26.0169,26.0501,25.9837,25.992,92500.0
2014-07-01 13:00:00,31.33,31.39,31.33,31.37,144300.0,25.9837,26.0335,25.9837,26.0169,144300.0
2014-07-01 13:30:00,31.37,31.4,31.34,31.4,101200.0,26.0169,26.0418,25.992,26.0418,101200.0
2014-07-01 14:00:00,31.4,31.42,31.39,31.4,66600.0,26.0418,26.0583,26.0335,26.0418,66600.0
2014-07-01 14:30:00,31.4,31.44,31.39,31.44,60400.0,26.0418,26.0749,26.0335,26.0749,60400.0
2014-07-01 15:00:00,31.44,31.44,31.29,31.31,427300.0,26.0749,26.0749,25.9505,25.9671,427300.0
2014-07-01 15:30:00,31.31,31.42,31.31,31.4,376200.0,25.9671,26.0583,25.9671,26.0418,376200.0
2014-07-02 09:30:00,31.44,31.55,31.23,31.5,120000.0,26.0749,26.1662,25.9008,26.1247,120000.0
2014-07-02 10:00:00,31.5,31.6,31.46,31.58,107000.0,26.1247,26.2076,26.0915,26.191,107000.0
2014-07-02 10:30:00,31.57,31.61,31.52,31.52,54300.0,26.1828,26.2159,26.1413,26.1413,54300.0
2014-07-02 11:00:00,31.53,31.54,31.48,31.49,60000.0,26.1496,26.1579,26.1081,26.1164,60000.0
2014-07-02 11:30:00,31.48,31.5,31.47,31.48,58200.0,26.1081,26.1247,26.0998,26.1081,58200.0
2014-07-02 12:00:00,31.48,31.53,31.46,31.47,112600.0,26.1081,26.1496,26.0915,26.0998,112600.0
2014-07-02 12:30:00,31.47,31.53,31.46,31.53,73000.0,26.0998,26.1496,26.0915,26.1496,73000.0
2014-07-02 13:00:00,31.53,31.53,31.43,31.43,67600.0,26.1496,26.1496,26.0666,26.0666,67600.0
2014-07-02 13:30:00,31.44,31.45,31.37,31.42,57100.0,26.0749,26.0832,26.0169,26.0583,57100.0
2014-07-02 14:00:00,31.41,31.43,31.36,31.37,51400.0,26.0501,26.0666,26.0086,26.0169,51400.0
2014-07-02 14:30:00,31.37,31.43,31.36,31.42,52500.0,26.0169,26.0666,26.0086,26.0583,52500.0
2014-07-02 15:00:00,31.41,31.44,31.4,31.43,45400.0,26.0501,26.0749,26.0418,26.0666,45400.0
2014-07-02 15:30:00,31.43,31.45,31.39,31.45,174700.0,26.0666,26.0832,26.0335,26.0832,174700.0
2014-07-03 09:30:00,31.5,32.01,31.5,31.77,178500.0,26.1247,26.5477,26.1247,26.3486,178500.0
2014-07-03 10:00:00,31.77,31.77,31.61,31.65,160800.0,26.3486,26.3486,26.2159,26.2491,160800.0
2014-07-03 10:30:00,31.65,31.68,31.57,31.63,154900.0,26.2491,26.274,26.1828,26.2325,154900.0
2014-07-03 11:00:00,31.63,31.72,31.6,31.7,160000.0,26.2325,26.3072,26.2076,26.2906,160000.0
2014-07-03 11:30:00,31.71,31.75,31.66,31.69,81700.0,26.2989,26.332,26.2574,26.2823,81700.0
2014-07-03 12:00:00,31.69,31.72,31.64,31.69,78100.0,26.2823,26.3072,26.2408,26.2823,78100.0
2014-07-03 12:30:00,31.7,31.7,31.63,31.69,257300.0,26.2906,26.2906,26.2325,26.2823,257300.0
2014-07-07 09:30:00,31.68,31.74,31.43,31.55,93800.0,26.274,26.3237,26.0666,26.1662,93800.0
2014-07-07 10:00:00,31.57,31.61,31.53,31.53,42800.0,26.1828,26.2159,26.1496,26.1496,42800.0
2014-07-07 10:30:00,31.53,31.64,31.46,31.47,69700.0,26.1496,26.2408,26.0915,26.0998,69700.0
2014-07-07 11:00:00,31.46,31.52,31.46,31.49,36300.0,26.0915,26.1413,26.0915,26.1164,36300.0
2014-07-07 11:30:00,31.48,31.49,31.39,31.4,59300.0,26.1081,26.1164,26.0335,26.0418,59300.0
2014-07-07 12:00:00,31.4,31.55,31.4,31.51,150400.0,26.0418,26.1662,26.0418,26.133,150400.0
2014-07-07 12:30:00,31.51,31.54,31.48,31.51,30000.0,26.133,26.1579,26.1081,26.133,30000.0
2014-07-07 13:00:00,31.5,31.51,31.44,31.45,51000.0,26.1247,26.133,26.0749,26.0832,51000.0
2014-07-07 13:30:00,31.45,31.51,31.44,31.48,48600.0,26.0832,26.133,26.0749,26.1081,48600.0
2014-07-07 14:00:00,31.49,31.49,31.45,31.45,71600.0,26.1164,26.1164,26.0832,26.0832,71600.0
2014-07-07 14:30:00,31.45,31.46,31.36,31.38,78100.0,26.0832,26.0915,26.0086,26.0252,78100.0
2014-07-07 15:00:00,31.38,31.5,31.37,31.49,108000.0,26.0252,26.1247,26.0169,26.1164,108000.0
2014-07-07 15:30:00,31.49,31.58,31.45,31.55,255700.0,26.1164,26.191,26.0832,26.1662,255700.0
2014-07-08 09:30:00,31.41,31.41,31.04,31.1,82700.0,26.0501,26.0501,25.7432,25.793,82700.0
2014-07-08 10:00:00,31.1,31.17,31.06,31.08,147600.0,25.793,25.851,25.7598,25.7764,147600.0
2014-07-08 10:30:00,31.07,31.15,31.02,31.11,58500.0,25.7681,25.8344,25.7266,25.8012,58500.0
2014-07-08 11:00:00,31.11,31.13,31.06,31.06,95100.0,25.8012,25.8178,25.7598,25.7598,95100.0
2014-07-08 11:30:00,31.05,31.15,31.05,31.08,39800.0,25.7515,25.8344,25.7515,25.7764,39800.0
2014-07-08 12:00:00,31.08,31.08,30.98,31.06,79200.0,25.7764,25.7764,25.6934,25.7598,79200.0
2014-07-08 12:30:00,31.07,31.12,31.05,31.08,46200.0,25.7681,25.8095,25.7515,25.7764,46200.0
2014-07-08 13:00:00,31.09,31.14,31.04,31.1,47400.0,25.7847,25.8261,25.7432,25.793,47400.0
2014-07-08 13:30:00,31.11,31.15,31.09,31.1,81700.0,25.8012,25.8344,25.7847,25.793,81700.0
2014-07-08 14:00:00,31.11,31.23,31.07,31.2,94200.0,25.8012,25.9008,25.7681,25.8759,94200.0
2014-07-08 14:30:00,31.21,31.25,31.18,31.24,71300.0,25.8842,25.9174,25.8593,25.9091,71300.0
2014-07-08 15:00:00,31.24,31.24,31.19,31.2,91800.0,25.9091,25.9091,25.8676,25.8759,91800.0
2014-07-08 15:30:00,31.2,31.2,31.12,31.14,199900.0,25.8759,25.8759,25.8095,25.8261,199900.0
2014-07-09 09:30:00,31.08,31.24,31.08,31.22,86300.0,25.7764,25.9091,25.7764,25.8925,86300.0
2014-07-09 10:00:00,31.23,31.26,31.13,31.25,61100.0,25.9008,25.9257,25.8178,25.9174,61100.0
2014-07-09 10:30:00,31.25,31.3,31.2,31.25,55400.0,25.9174,25.9588,25.8759,25.9174,55400.0
2014-07-09 11:00:00,31.25,31.26,31.14,31.15,118600.0,25.9174,25.9257,25.8261,25.8344,118600.0
2014-07-09 11:30:00,31.15,31.16,31.09,31.09,48000.0,25.8344,25.8427,25.7847,25.7847,48000.0
2014-07-09 12:00:00,31.09,31.12,31.07,31.11,76000.0,25.7847,25.8095,25.7681,25.8012,76000.0
2014-07-09 12:30:00,31.1,31.15,31.09,31.15,31500.0,25.793,25.8344,25.7847,25.8344,31500.0
2014-07-09 13:00:00,31.14,31.2,31.14,31.19,50600.0,25.8261,25.8759,25.8261,25.8676,50600.0
2014-07-09 13:30:00,31.19,31.2,31.18,31.19,25600.0,25.8676,25.8759,25.8593,25.8676,25600.0
2014-07-09 14:00:00,31.19,31.24,31.12,31.2,71000.0,25.8676,25.9091,25.8095,25.8759,71000.0
2014-07-09 14:30:00,31.2,31.21,31.14,31.14,43800.0,25.8759,25.8842,25.8261,25.8261,43800.0
2014-07-09 15:00:00,31.14,31.19,31.12,31.19,62000.0,25.8261,25.8676,25.8095,25.8676,62000.0
2014-07-09 15:30:00,31.18,31.19,31.11,31.15,154100.0,25.8593,25.8676,25.8012,25.8344,154100.0
2014-07-10 09:30:00,30.67,30.91,30.58,30.85,93400.0,25.4363,25.6354,25.3617,25.5856,93400.0
2014-07-10 10:00:00,30.85,30.91,30.81,30.89,66800.0,25.5856,25.6354,25.5524,25.6188,66800.0
2014-07-10 10:30:00,30.89,31.02,30.86,30.99,169500.0,25.6188,25.7266,25.5939,25.7017,169500.0
2014-07-10 11:00:00,30.98,31.03,30.97,31.03,47400.0,25.6934,25.7349,25.6851,25.7349,47400.0
2014-07-10 11:30:00,31.03,31.05,30.95,31.03,60600.0,25.7349,25.7515,25.6686,25.7349,60600.0
2014-07-10 12:00:00,31.01,31.01,30.94,30.96,36200.0,25.7183,25.7183,25.6603,25.6768,36200.0
2014-07-10 12:30:00,30.97,31.06,30.91,31.06,56500.0,25.6851,25.7598,25.6354,25.7598,56500.0
2014-07-10 13:00:00,31.05,31.23,31.05,31.21,113400.0,25.7515,25.9008,25.7515,25.8842,113400.0
2014-07-10 13:30:00,31.21,31.24,31.13,31.13,52500.0,25.8842,25.9091,25.8178,25.8178,52500.0
2014-07-10 14:00:00,31.13,31.16,31.1,31.13,93100.0,25.8178,25.8427,25.793,25.8178,93100.0
2014-07-10 14:30:00,31.13,31.16,31.09,31.09,111300.0,25.8178,25.8427,25.7847,25.7847,111300.0
2014-07-10 15:00:00,31.08,31.1,31.05,31.1,104300.0,25.7764,25.793,25.7515,25.793,104300.0
2014-07-10 15:30:00,31.09,31.11,31.05,31.09,238800.0,25.7847,25.8012,25.7515,25.7847,238800.0
2014-07-11 09:30:00,31.05,31.25,30.91,31.0,75600.0,25.7515,25.9174,25.6354,25.71,75600.0
2014-07-11 10:00:00,31.01,31.34,30.97,30.99,224200.0,25.7183,25.992,25.6851,25.7017,224200.0
2014-07-11 10:30:00,30.99,31.01,30.92,31.0,93500.0,25.7017,25.7183,25.6437,25.71,93500.0
2014-07-11 11:00:00,31.0,31.1,30.99,31.05,53800.0,25.71,25.793,25.7017,25.7515,53800.0
2014-07-11 11:30:00,31.05,31.12,31.02,31.03,43300.0,25.7515,25.8095,25.7266,25.7349,43300.0
2014-07-11 12:00:00,31.03,31.09,31.0,31.08,37400.0,25.7349,25.7847,25.71,25.7764,37400.0
2014-07-11 12:30:00,31.09,31.09,31.0,31.0,76800.0,25.7847,25.7847,25.71,25.71,76800.0
2014-07-11 13:00:00,31.01,31.08,31.0,31.04,103900.0,25.7183,25.7764,25.71,25.7432,103900.0
2014-07-11 13:30:00,31.04,31.13,31.04,31.08,72600.0,25.7432,25.8178,25.7432,25.7764,72600.0
2014-07-11 14:00:00,31.09,31.25,31.08,31.15,138500.0,25.7847,25.9174,25.7764,25.8344,138500.0
2014-07-11 14:30:00,31.15,31.16,31.05,31.06,34600.0,25.8344,25.8427,25.7515,25.7598,34600.0
2014-07-11 15:00:00,31.06,31.11,31.05,31.1,48800.0,25.7598,25.8012,25.7515,25.793,48800.0
2014-07-11 15:30:00,31.11,31.2,31.1,31.13,187400.0,25.8012,25.8759,25.793,25.8178,187400.0
2014-07-14 09:30:00,31.32,31.5,31.29,31.5,188900.0,25.9754,26.1247,25.9505,26.1247,188900.0
2014-07-14 10:00:00,31.5,31.64,31.37,31.41,116500.0,26.1247,26.2408,26.0169,26.0501,116500.0
2014-07-14 10:30:00,31.42,31.45,31.39,31.39,52200.0,26.0583,26.0832,26.0335,26.0335,52200.0
2014-07-14 11:00:00,31.38,31.43,31.36,31.39,52900.0,26.0252,26.0666,26.0086,26.0335,52900.0
2014-07-14 11:30:00,31.4,31.44,31.4,31.42,62100.0,26.0418,26.0749,26.0418,26.0583,62100.0
2014-07-14 12:00:00,31.42,31.46,31.39,31.42,49000.0,26.0583,26.0915,26.0335,26.0583,49000.0
2014-07-14 12:30:00,31.41,31.42,31.38,31.38,76700.0,26.0501,26.0583,26.0252,26.0252,76700.0
2014-07-14 13:00:00,31.38,31.41,31.38,31.41,23000.0,26.0252,26.0501,26.0252,26.0501,23000.0
2014-07-14 13:30:00,31.41,31.45,31.4,31.43,56200.0,26.0501,26.0832,26.0418,26.0666,56200.0
2014-07-14 14:00:00,31.43,31.49,31.43,31.48,42700.0,26.0666,26.1164,26.0666,26.1081,42700.0
2014-07-14 14:30:00,31.49,31.49,31.48,31.49,69600.0,26.1164,26.1164,26.1081,26.1164,69600.0
2014-07-14 15:00:00,31.49,31.59,31.48,31.54,153300.0,26.1164,26.1993,26.1081,26.1579,153300.0
2014-07-14 15:30:00,31.55,31.63,31.54,31.59,379500.0,26.1662,26.2325,26.1579,26.1993,379500.0
2014-07-15 09:30:00,31.54,31.79,31.4,31.44,185800.0,26.1579,26.3652,26.0418,26.0749,185800.0
2014-07-15 10:00:00,31.48,31.56,31.4,31.41,139900.0,26.1081,26.1745,26.0418,26.0501,139900.0
2014-07-15 10:30:00,31.42,31.43,31.19,31.26,94000.0,26.0583,26.0666,25.8676,25.9257,94000.0
2014-07-15 11:00:00,31.25,31.45,31.19,31.41,69100.0,25.9174,26.0832,25.8676,26.0501,69100.0
2014-07-15 11:30:00,31.4,31.41,31.26,31.32,80200.0,26.0418,26.0501,25.9257,25.9754,80200.0
2014-07-15 12:00:00,31.31,31.4,31.26,31.39,53000.0,25.9671,26.0418,25.9257,26.0335,53000.0
2014-07-15 12:30:00,31.37,31.4,31.31,31.31,35500.0,26.0169,26.0418,25.9671,25.9671,35500.0
2014-07-15 13:00:00,31.3,31.5,31.3,31.46,46900.0,25.9588,26.1247,25.9588,26.0915,46900.0
2014-07-15 13:30:00,31.46,31.49,31.41,31.46,49600.0,26.0915,26.1164,26.0501,26.0915,49600.0
2014-07-15 14:00:00,31.45,31.54,31.38,31.53,68400.0,26.0832,26.1579,26.0252,26.1496,68400.0
2014-07-15 14:30:00,31.53,31.6,31.51,31.52,156800.0,26.1496,26.2076,26.133,26.1413,156800.0
2014-07-15 15:00:00,31.52,31.6,31.45,31.53,134700.0,26.1413,26.2076,26.0832,26.1496,134700.0
2014-07-15 15:30:00,31.53,31.53,31.43,31.45,172600.0,26.1496,26.1496,26.0666,26.0832,172600.0
2014-07-16 09:30:00,31.69,31.95,31.64,31.87,259000.0,26.2823,26.4979,26.2408,26.4316,259000.0
2014-07-16 10:00:00,31.87,31.94,31.69,31.78,108900.0,26.4316,26.4896,26.2823,26.3569,108900.0
2014-07-16 10:30:00,31.78,31.89,31.75,31.76,247000.0,26.3569,26.4481,26.332,26.3403,247000.0
2014-07-16 11:00:00,31.76,31.82,31.7,31.71,99900.0,26.3403,26.3901,26.2906,26.2989,99900.0
2014-07-16 11:30:00,31.7,31.72,31.64,31.72,35200.0,26.2906,26.3072,26.2408,26.3072,35200.0
2014-07-16 12:00:00,31.71,31.78,31.7,31.71,55900.0,26.2989,26.3569,26.2906,26.2989,55900.0
2014-07-16 12:30:00,31.72,31.82,31.7,31.81,62700.0,26.3072,26.3901,26.2906,26.3818,62700.0
2014-07-16 13:00:00,31.81,31.81,31.76,31.81,42000.0,26.3818,26.3818,26.3403,26.3818,42000.0
2014-07-16 13:30:00,31.8,31.81,31.78,31.81,27500.0,26.3735,26.3818,26.3569,26.3818,27500.0
2014-07-16 14:00:00,31.81,31.87,31.81,31.87,167500.0,26.3818,26.4316,26.3818,26.4316,167500.0
2014-07-16 14:30:00,31.87,31.91,31.76,31.76,83700.0,26.4316,26.4647,26.3403,26.3403,83700.0
2014-07-16 15:00:00,31.76,31.85,31.75,31.8,122200.0,26.3403,26.415,26.332,26.3735,122200.0
2014-07-16 15:30:00,31.8,31.8,31.72,31.78,187900.0,26.3735,26.3735,26.3072,26.3569,187900.0
2014-07-17 09:30:00,31.71,32.03,31.67,31.99,123200.0,26.2989,26.5643,26.2657,26.5311,123200.0
2014-07-17 10:00:00,31.99,32.21,31.99,32.2,470100.0,26.5311,26.7135,26.5311,26.7052,470100.0
2014-07-17 10:30:00,32.2,32.21,32.07,32.08,114400.0,26.7052,26.7135,26.5974,26.6057,114400.0
2014-07-17 11:00:00,32.08,32.1,31.76,31.76,148400.0,26.6057,26.6223,26.3403,26.3403,148400.0
2014-07-17 11:30:00,31.75,31.81,31.69,31.69,118400.0,26.332,26.3818,26.2823,26.2823,118400.0
2014-07-17 12:00:00,31.69,31.81,31.63,31.76,81900.0,26.2823,26.3818,26.2325,26.3403,81900.0
2014-07-17 12:30:00,31.76,31.81,31.72,31.81,66100.0,26.3403,26.3818,26.3072,26.3818,66100.0
2014-07-17 13:00:00,31.79,31.88,31.75,31.75,39700.0,26.3652,26.4399,26.332,26.332,39700.0
2014-07-17 13:30:00,31.76,31.8,31.66,31.66,73500.0,26.3403,26.3735,26.2574,26.2574,73500.0
2014-07-17 14:00:00,31.67,31.68,31.61,31.61,66700.0,26.2657,26.274,26.2159,26.2159,66700.0
2014-07-17 14:30:00,31.61,31.64,31.57,31.63,68200.0,26.2159,26.2408,26.1828,26.2325,68200.0
2014-07-17 15:00:00,31.64,31.64,31.5,31.51,130000.0,26.2408,26.2408,26.1247,26.133,130000.0
2014-07-17 15:30:00,31.5,31.56,31.44,31.53,171800.0,26.1247,26.1745,26.0749,26.1496,171800.0
2014-07-18 09:30:00,31.57,31.72,31.52,31.56,99400.0,26.1828,26.3072,26.1413,26.1745,99400.0
2014-07-18 10:00:00,31.57,31.64,31.55,31.61,125000.0,26.1828,26.2408,26.1662,26.2159,125000.0
2014-07-18 10:30:00,31.6,31.71,31.6,31.7,75100.0,26.2076,26.2989,26.2076,26.2906,75100.0
2014-07-18 11:00:00,31.69,31.7,31.6,31.61,29000.0,26.2823,26.2906,26.2076,26.2159,29000.0
2014-07-18 11:30:00,31.6,31.66,31.6,31.61,39700.0,26.2076,26.2574,26.2076,26.2159,39700.0
2014-07-18 12:00:00,31.6,31.71,31.6,31.71,67900.0,26.2076,26.2989,26.2076,26.2989,67900.0
2014-07-18 12:30:00,31.71,31.72,31.66,31.7,35000.0,26.2989,26.3072,26.2574,26.2906,35000.0
2014-07-18 13:00:00,31.7,31.73,31.68,31.71,37600.0,26.2906,26.3155,26.274,26.2989,37600.0
2014-07-18 13:30:00,31.7,31.75,31.69,31.75,35800.0,26.2906,26.332,26.2823,26.332,35800.0
2014-07-18 14:00:00,31.74,31.8,31.71,31.79,75300.0,26.3237,26.3735,26.2989,26.3652,75300.0
2014-07-18 14:30:00,31.8,31.8,31.73,31.79,37600.0,26.3735,26.3735,26.3155,26.3652,37600.0
2014-07-18 15:00:00,31.79,31.88,31.78,31.88,142100.0,26.3652,26.4399,26.3569,26.4399,142100.0
2014-07-18 15:30:00,31.88,31.98,31.86,31.96,302600.0,26.4399,26.5228,26.4233,26.5062,302600.0
2014-07-21 09:30:00,31.78,32.04,31.59,32.0,186900.0,26.3569,26.5726,26.1993,26.5394,186900.0
2014-07-21 10:00:00,31.99,32.0,31.93,31.94,209100.0,26.5311,26.5394,26.4813,26.4896,209100.0
2014-07-21 10:30:00,31.94,31.97,31.89,31.94,120700.0,26.4896,26.5145,26.4481,26.4896,120700.0
2014-07-21 11:00:00,31.93,31.94,31.82,31.85,133800.0,26.4813,26.4896,26.3901,26.415,133800.0
2014-07-21 11:30:00,31.86,31.9,31.82,31.89,67000.0,26.4233,26.4564,26.3901,26.4481,67000.0
2014-07-21 12:00:00,31.89,31.9,31.77,31.79,86100.0,26.4481,26.4564,26.3486,26.3652,86100.0
2014-07-21 12:30:00,31.79,31.91,31.76,31.78,58900.0,26.3652,26.4647,26.3403,26.3569,58900.0
2014-07-21 13:00:00,31.78,31.96,31.77,31.96,61000.0,26.3569,26.5062,26.3486,26.5062,61000.0
2014-07-21 13:30:00,31.96,32.01,31.93,31.94,146000.0,26.5062,26.5477,26.4813,26.4896,146000.0
2014-07-21 14:00:00,31.94,31.97,31.93,31.94,79800.0,26.4896,26.5145,26.4813,26.4896,79800.0
2014-07-21 14:30:00,31.94,31.98,31.9,31.94,121700.0,26.4896,26.5228,26.4564,26.4896,121700.0
2014-07-21 15:00:00,31.93,32.01,31.9,31.96,265700.0,26.4813,26.5477,26.4564,26.5062,265700.0
2014-07-21 15:30:00,31.96,31.97,31.95,31.95,204400.0,26.5062,26.5145,26.4979,26.4979,204400.0
2014-07-22 09:30:00,32.0,32.1,31.87,31.95,336500.0,26.5394,26.6223,26.4316,26.4979,336500.0
2014-07-22 10:00:00,31.96,32.02,31.81,31.86,233700.0,26.5062,26.556,26.3818,26.4233,233700.0
2014-07-22 10:30:00,31.85,32.01,31.85,31.99,149700.0,26.415,26.5477,26.415,26.5311,149700.0
2014-07-22 11:00:00,31.99,32.01,31.9,31.93,239000.0,26.5311,26.5477,26.4564,26.4813,239000.0
2014-07-22 11:30:00,31.94,31.94,31.9,31.93,51300.0,26.4896,26.4896,26.4564,26.4813,51300.0
2014-07-22 12:00:00,31.93,31.96,31.9,31.94,58000.0,26.4813,26.5062,26.4564,26.4896,58000.0
2014-07-22 12:30:00,31.94,31.95,31.89,31.9,65100.0,26.4896,26.4979,26.4481,26.4564,65100.0
2014-07-22 13:00:00,31.9,31.94,31.89,31.89,55400.0,26.4564,26.4896,26.4481,26.4481,55400.0
2014-07-22 13:30:00,31.89,31.9,31.8,31.87,102800.0,26.4481,26.4564,26.3735,26.4316,102800.0
2014-07-22 14:00:00,31.86,31.87,31.78,31.8,101600.0,26.4233,26.4316,26.3569,26.3735,101600.0
2014-07-22 14:30:00,31.81,31.81,31.7,31.77,107200.0,26.3818,26.3818,26.2906,26.3486,107200.0
2014-07-22 15:00:00,31.77,31.87,31.77,31.87,239800.0,26.3486,26.4316,26.3486,26.4316,239800.0
2014-07-22 15:30:00,31.86,31.87,31.76,31.77,209700.0,26.4233,26.4316,26.3403,26.3486,209700.0
2014-07-23 09:30:00,31.95,31.98,31.73,31.74,103600.0,26.4979,26.5228,26.3155,26.3237,103600.0
2014-07-23 10:00:00,31.74,31.93,31.73,31.93,227900.0,26.3237,26.4813,26.3155,26.4813,227900.0
2014-07-23 10:30:00,31.93,31.99,31.81,31.9,146700.0,26.4813,26.5311,26.3818,26.4564,146700.0
2014-07-23 11:00:00,31.9,32.03,31.89,31.99,98500.0,26.4564,26.5643,26.4481,26.5311,98500.0
2014-07-23 11:30:00,31.99,32.0,31.95,31.96,52700.0,26.5311,26.5394,26.4979,26.5062,52700.0
2014-07-23 12:00:00,31.96,32.02,31.85,31.85,91800.0,26.5062,26.556,26.415,26.415,91800.0
2014-07-23 12:30:00,31.85,32.0,31.85,32.0,96800.0,26.415,26.5394,26.415,26.5394,96800.0
2014-07-23 13:00:00,32.0,32.0,31.94,31.94,52500.0,26.5394,26.5394,26.4896,26.4896,52500.0
2014-07-23 13:30:00,31.94,32.0,31.92,31.96,69500.0,26.4896,26.5394,26.473,26.5062,69500.0
2014-07-23 14:00:00,31.95,32.0,31.95,31.98,74100.0,26.4979,26.5394,26.4979,26.5228,74100.0
2014-07-23 14:30:00,31.99,32.02,31.97,32.0,69500.0,26.5311,26.556,26.5145,26.5394,69500.0
2014-07-23 15:00:00,32.0,32.06,31.96,32.01,123400.0,26.5394,26.5891,26.5062,26.5477,123400.0
2014-07-23 15:30:00,32.01,32.06,31.99,32.05,310300.0,26.5477,26.5891,26.5311,26.5808,310300.0
2014-07-24 09:30:00,31.03,32.16,30.59,32.07,379600.0,25.7349,26.6721,25.37,26.5974,379600.0
2014-07-24 10:00:00,32.07,32.07,31.72,31.76,241000.0,26.5974,26.5974,26.3072,26.3403,241000.0
2014-07-24 10:30:00,31.75,31.95,31.73,31.81,226100.0,26.332,26.4979,26.3155,26.3818,226100.0
2014-07-24 11:00:00,31.8,31.94,31.75,31.87,176100.0,26.3735,26.4896,26.332,26.4316,176100.0
2014-07-24 11:30:00,31.88,31.9,31.76,31.87,84000.0,26.4399,26.4564,26.3403,26.4316,84000.0
2014-07-24 12:00:00,31.88,31.91,31.83,31.9,114600.0,26.4399,26.4647,26.3984,26.4564,114600.0
2014-07-24 12:30:00,31.91,31.91,31.75,31.76,69600.0,26.4647,26.4647,26.332,26.3403,69600.0
2014-07-24 13:00:00,31.75,31.76,31.65,31.71,92700.0,26.332,26.3403,26.2491,26.2989,92700.0
2014-07-24 13:30:00,31.71,31.73,31.54,31.7,117800.0,26.2989,26.3155,26.1579,26.2906,117800.0
2014-07-24 14:00:00,31.7,31.76,31.59,31.76,166900.0,26.2906,26.3403,26.1993,26.3403,166900.0
2014-07-24 14:30:00,31.75,31.8,31.54,31.56,142600.0,26.332,26.3735,26.1579,26.1745,142600.0
2014-07-24 15:00:00,31.56,31.61,31.5,31.56,188600.0,26.1745,26.2159,26.1247,26.1745,188600.0
2014-07-24 15:30:00,31.57,31.76,31.56,31.66,520000.0,26.1828,26.3403,26.1745,26.2574,520000.0
2014-07-25 09:30:00,31.66,31.71,31.36,31.39,80900.0,26.2574,26.2989,26.0086,26.0335,80900.0
2014-07-25 10:00:00,31.38,31.44,31.17,31.36,278600.0,26.0252,26.0749,25.851,26.0086,278600.0
2014-07-25 10:30:00,31.36,31.41,31.25,31.26,90300.0,26.0086,26.0501,25.9174,25.9257,90300.0
2014-07-25 11:00:00,31.27,31.29,31.22,31.27,41300.0,25.9339,25.9505,25.8925,25.9339,41300.0
2014-07-25 11:30:00,31.27,31.28,31.22,31.27,48900.0,25.9339,25.9422,25.8925,25.9339,48900.0
2014-07-25 12:00:00,31.27,31.35,31.23,31.31,107000.0,25.9339,26.0003,25.9008,25.9671,107000.0
2014-07-25 12:30:00,31.3,31.31,31.21,31.26,64500.0,25.9588,25.9671,25.8842,25.9257,64500.0
2014-07-25 13:00:00,31.25,31.28,31.22,31.24,28900.0,25.9174,25.9422,25.8925,25.9091,28900.0
2014-07-25 13:30:00,31.25,31.26,31.18,31.18,27400.0,25.9174,25.9257,25.8593,25.8593,27400.0
2014-07-25 14:00:00,31.18,31.23,31.12,31.23,93000.0,25.8593,25.9008,25.8095,25.9008,93000.0
2014-07-25 14:30:00,31.23,31.25,31.18,31.21,50700.0,25.9008,25.9174,25.8593,25.8842,50700.0
2014-07-25 15:00:00,31.21,31.24,31.16,31.24,131900.0,25.8842,25.9091,25.8427,25.9091,131900.0
2014-07-25 15:30:00,31.24,31.25,31.11,31.22,270700.0,25.9091,25.9174,25.8012,25.8925,270700.0
2014-07-28 09:30:00,31.19,31.25,30.86,30.89,49900.0,25.8676,25.9174,25.5939,25.6188,49900.0
2014-07-28 10:00:00,30.89,31.0,30.86,30.86,78500.0,25.6188,25.71,25.5939,25.5939,78500.0
2014-07-28 10:30:00,30.87,30.87,30.71,30.71,100000.0,25.6022,25.6022,25.4695,25.4695,100000.0
2014-07-28 11:00:00,30.71,30.75,30.68,30.7,85800.0,25.4695,25.5027,25.4446,25.4612,85800.0
2014-07-28 11:30:00,30.7,30.76,30.66,30.72,146500.0,25.4612,25.511,25.428,25.4778,146500.0
2014-07-28 12:00:00,30.73,30.74,30.66,30.7,72600.0,25.4861,25.4944,25.428,25.4612,72600.0
2014-07-28 12:30:00,30.7,30.72,30.67,30.71,64600.0,25.4612,25.4778,25.4363,25.4695,64600.0
2014-07-28 13:00:00,30.71,30.84,30.69,30.83,55700.0,25.4695,25.5773,25.4529,25.569,55700.0
2014-07-28 13:30:00,30.83,30.87,30.82,30.84,58300.0,25.569,25.6022,25.5607,25.5773,58300.0
2014-07-28 14:00:00,30.84,30.87,30.77,30.77,62000.0,25.5773,25.6022,25.5193,25.5193,62000.0
2014-07-28 14:30:00,30.77,30.77,30.7,30.71,66100.0,25.5193,25.5193,25.4612,25.4695,66100.0
2014-07-28 15:00:00,30.71,30.72,30.64,30.65,69500.0,25.4695,25.4778,25.4115,25.4197,69500.0
2014-07-28 15:30:00,30.65,30.67,30.59,30.61,228700.0,25.4197,25.4363,25.37,25.3866,228700.0
2014-07-29 09:30:00,30.68,30.73,30.53,30.56,62700.0,25.4446,25.4861,25.3202,25.3451,62700.0
2014-07-29 10:00:00,30.58,30.72,30.54,30.54,66200.0,25.3617,25.4778,25.3285,25.3285,66200.0
2014-07-29 10:30:00,30.55,30.55,30.36,30.38,133800.0,25.3368,25.3368,25.1792,25.1958,133800.0
2014-07-29 11:00:00,30.38,30.38,30.2,30.2,115600.0,25.1958,25.1958,25.0465,25.0465,115600.0
2014-07-29 11:30:00,30.2,30.29,30.16,30.27,54900.0,25.0465,25.1212,25.0134,25.1046,54900.0
2014-07-29 12:00:00,30.27,30.32,30.23,30.24,33600.0,25.1046,25.1461,25.0714,25.0797,33600.0
2014-07-29 12:30:00,30.25,30.26,30.2,30.24,225800.0,25.088,25.0963,25.0465,25.0797,225800.0
2014-07-29 13:00:00,30.24,30.26,30.18,30.19,97300.0,25.0797,25.0963,25.0299,25.0382,97300.0
2014-07-29 13:30:00,30.18,30.2,30.15,30.15,47600.0,25.0299,25.0465,25.0051,25.0051,47600.0
2014-07-29 14:00:00,30.16,30.16,30.01,30.02,125200.0,25.0134,25.0134,24.889,24.8973,125200.0
2014-07-29 14:30:00,30.02,30.02,29.93,29.96,157300.0,24.8973,24.8973,24.8226,24.8475,157300.0
2014-07-29 15:00:00,29.96,30.06,29.94,30.01,204400.0,24.8475,24.9304,24.8309,24.889,204400.0
2014-07-29 15:30:00,30.01,30.07,29.97,30.0,329300.0,24.889,24.9387,24.8558,24.8807,329300.0
2014-07-30 09:30:00,30.14,30.21,29.86,29.91,154700.0,24.9968,25.0548,24.7646,24.806,154700.0
2014-07-30 10:00:00,29.92,30.02,29.88,29.9,83700.0,24.8143,24.8973,24.7811,24.7977,83700.0
2014-07-30 10:30:00,29.91,29.98,29.89,29.93,110400.0,24.806,24.8641,24.7894,24.8226,110400.0
2014-07-30 11:00:00,29.91,29.91,29.78,29.83,93300.0,24.806,24.806,24.6982,24.7397,93300.0
2014-07-30 11:30:00,29.82,29.85,29.7,29.7,71500.0,24.7314,24.7563,24.6319,24.6319,71500.0
2014-07-30 12:00:00,29.71,29.83,29.69,29.82,81200.0,24.6402,24.7397,24.6236,24.7314,81200.0
2014-07-30 12:30:00,29.82,29.89,29.81,29.85,77700.0,24.7314,24.7894,24.7231,24.7563,77700.0
2014-07-30 13:00:00,29.86,29.89,29.79,29.83,68300.0,24.7646,24.7894,24.7065,24.7397,68300.0
2014-07-30 13:30:00,29.83,29.87,29.76,29.82,103200.0,24.7397,24.7728,24.6816,24.7314,103200.0
2014-07-30 14:00:00,29.83,29.96,29.76,29.96,99800.0,24.7397,24.8475,24.6816,24.8475,99800.0
2014-07-30 14:30:00,29.96,30.03,29.91,29.93,171300.0,24.8475,24.9055,24.806,24.8226,171300.0
2014-07-30 15:00:00,29.93,29.93,29.85,29.9,134200.0,24.8226,24.8226,24.7563,24.7977,134200.0
2014-07-30 15:30:00,29.9,29.92,29.85,29.89,172300.0,24.7977,24.8143,24.7563,24.7894,172300.0
2014-07-31 09:30:00,29.6,29.68,29.4,29.44,79800.0,24.5489,24.6153,24.3831,24.4162,79800.0
2014-07-31 10:00:00,29.41,29.65,29.39,29.46,147100.0,24.3913,24.5904,24.3748,24.4328,147100.0
2014-07-31 10:30:00,29.46,29.49,29.21,29.22,72000.0,24.4328,24.4577,24.2255,24.2338,72000.0
2014-07-31 11:00:00,29.22,29.28,29.17,29.19,85400.0,24.2338,24.2835,24.1923,24.2089,85400.0
2014-07-31 11:30:00,29.19,29.31,29.14,29.3,181200.0,24.2089,24.3084,24.1674,24.3001,181200.0
2014-07-31 12:00:00,29.3,29.36,29.28,29.35,119000.0,24.3001,24.3499,24.2835,24.3416,119000.0
2014-07-31 12:30:00,29.35,29.44,29.34,29.4,63300.0,24.3416,24.4162,24.3333,24.3831,63300.0
2014-07-31 13:00:00,29.41,29.44,29.39,29.42,56000.0,24.3913,24.4162,24.3748,24.3996,56000.0
2014-07-31 13:30:00,29.42,29.49,29.37,29.39,127900.0,24.3996,24.4577,24.3582,24.3748,127900.0
2014-07-31 14:00:00,29.38,29.4,29.34,29.35,62200.0,24.3665,24.3831,24.3333,24.3416,62200.0
2014-07-31 14:30:00,29.36,29.41,29.34,29.41,182900.0,24.3499,24.3913,24.3333,24.3913,182900.0
2014-07-31 15:00:00,29.4,29.43,29.26,29.29,263000.0,24.3831,24.4079,24.2669,24.2918,263000.0
2014-07-31 15:30:00,29.29,29.33,29.25,29.27,259100.0,24.2918,24.325,24.2586,24.2752,259100.0
2014-08-01 09:30:00,29.28,29.5,29.21,29.5,287600.0,24.2835,24.466,24.2255,24.466,287600.0
2014-08-01 10:00:00,29.5,29.54,29.43,29.49,195300.0,24.466,24.4992,24.4079,24.4577,195300.0
2014-08-01 10:30:00,29.48,29.51,29.43,29.47,198900.0,24.4494,24.4743,24.4079,24.4411,198900.0
2014-08-01 11:00:00,29.47,29.51,29.42,29.46,215000.0,24.4411,24.4743,24.3996,24.4328,215000.0
2014-08-01 11:30:00,29.45,29.46,29.37,29.44,232200.0,24.4245,24.4328,24.3582,24.4162,232200.0
2014-08-01 12:00:00,29.43,29.67,29.42,29.62,223300.0,24.4079,24.607,24.3996,24.5655,223300.0
2014-08-01 12:30:00,29.62,29.63,29.46,29.54,106200.0,24.5655,24.5738,24.4328,24.4992,106200.0
2014-08-01 13:00:00,29.53,29.61,29.43,29.61,87900.0,24.4909,24.5572,24.4079,24.5572,87900.0
2014-08-01 13:30:00,29.62,29.64,29.54,29.64,90700.0,24.5655,24.5821,24.4992,24.5821,90700.0
2014-08-01 14:00:00,29.65,29.79,29.6,29.75,114800.0,24.5904,24.7065,24.5489,24.6733,114800.0
2014-08-01 14:30:00,29.75,29.83,29.74,29.75,136900.0,24.6733,24.7397,24.665,24.6733,136900.0
2014-08-01 15:00:00,29.75,29.94,29.74,29.85,272900.0,24.6733,24.8309,24.665,24.7563,272900.0
2014-08-01 15:30:00,29.84,29.85,29.66,29.68,447200.0,24.748,24.7563,24.5987,24.6153,447200.0
2014-08-04 09:30:00,29.84,29.96,29.77,29.83,137800.0,24.748,24.8475,24.6899,24.7397,137800.0
2014-08-04 10:00:00,29.84,29.84,29.67,29.67,121500.0,24.748,24.748,24.607,24.607,121500.0
2014-08-04 10:30:00,29.67,29.74,29.6,29.66,151600.0,24.607,24.665,24.5489,24.5987,151600.0
2014-08-04 11:00:00,29.66,29.73,29.63,29.7,141300.0,24.5987,24.6567,24.5738,24.6319,141300.0
2014-08-04 11:30:00,29.7,29.7,29.63,29.65,71200.0,24.6319,24.6319,24.5738,24.5904,71200.0
2014-08-04 12:00:00,29.64,29.65,29.48,29.65,220800.0,24.5821,24.5904,24.4494,24.5904,220800.0
2014-08-04 12:30:00,29.65,29.68,29.63,29.65,49400.0,24.5904,24.6153,24.5738,24.5904,49400.0
2014-08-04 13:00:00,29.65,29.66,29.56,29.56,44800.0,24.5904,24.5987,24.5157,24.5157,44800.0
2014-08-04 13:30:00,29.57,29.73,29.56,29.68,109300.0,24.524,24.6567,24.5157,24.6153,109300.0
2014-08-04 14:00:00,29.68,29.72,29.66,29.69,68500.0,24.6153,24.6484,24.5987,24.6236,68500.0
2014-08-04 14:30:00,29.69,29.83,29.65,29.82,140700.0,24.6236,24.7397,24.5904,24.7314,140700.0
2014-08-04 15:00:00,29.81,29.87,29.78,29.87,83800.0,24.7231,24.7728,24.6982,24.7728,83800.0
2014-08-04 15:30:00,29.87,29.89,29.84,29.85,192800.0,24.7728,24.7894,24.748,24.7563,192800.0
2014-08-05 09:30:00,29.77,29.94,29.6,29.65,75700.0,24.6899,24.8309,24.5489,24.5904,75700.0
2014-08-05 10:00:00,29.67,29.79,29.57,29.79,84100.0,24.607,24.7065,24.524,24.7065,84100.0
2014-08-05 10:30:00,29.79,29.88,29.73,29.74,79600.0,24.7065,24.7811,24.6567,24.665,79600.0
2014-08-05 11:00:00,29.75,29.76,29.67,29.69,45200.0,24.6733,24.6816,24.607,24.6236,45200.0
2014-08-05 11:30:00,29.68,29.7,29.53,29.53,60400.0,24.6153,24.6319,24.4909,24.4909,60400.0
2014-08-05 12:00:00,29.54,29.59,29.44,29.59,146000.0,24.4992,24.5406,24.4162,24.5406,146000.0
2014-08-05 12:30:00,29.59,29.65,29.55,29.61,34200.0,24.5406,24.5904,24.5075,24.5572,34200.0
2014-08-05 13:00:00,29.62,29.64,29.55,29.61,38300.0,24.5655,24.5821,24.5075,24.5572,38300.0
2014-08-05 13:30:00,29.61,29.61,29.42,29.44,104600.0,24.5572,24.5572,24.3996,24.4162,104600.0
2014-08-05 14:00:00,29.43,29.44,29.26,29.32,80800.0,24.4079,24.4162,24.2669,24.3167,80800.0
2014-08-05 14:30:00,29.32,29.42,29.28,29.37,110700.0,24.3167,24.3996,24.2835,24.3582,110700.0
2014-08-05 15:00:00,29.37,29.37,29.25,29.29,124800.0,24.3582,24.3582,24.2586,24.2918,124800.0
2014-08-05 15:30:00,29.29,29.42,29.28,29.4,259900.0,24.2918,24.3996,24.2835,24.3831,259900.0
2014-08-06 09:30:00,29.3,29.43,29.26,29.29,51800.0,24.3001,24.4079,24.2669,24.2918,51800.0
2014-08-06 10:00:00,29.32,29.38,29.28,29.36,49300.0,24.3167,24.3665,24.2835,24.3499,49300.0
2014-08-06 10:30:00,29.37,29.39,29.28,29.36,51800.0,24.3582,24.3748,24.2835,24.3499,51800.0
2014-08-06 11:00:00,29.36,29.45,29.35,29.39,118200.0,24.3499,24.4245,24.3416,24.3748,118200.0
2014-08-06 11:30:00,29.4,29.59,29.39,29.59,93300.0,24.3831,24.5406,24.3748,24.5406,93300.0
2014-08-06 12:00:00,29.59,29.64,29.51,29.55,44300.0,24.5406,24.5821,24.4743,24.5075,44300.0
2014-08-06 12:30:00,29.55,29.62,29.51,29.53,27500.0,24.5075,24.5655,24.4743,24.4909,27500.0
2014-08-06 13:00:00,29.52,29.55,29.49,29.5,42100.0,24.4826,24.5075,24.4577,24.466,42100.0
2014-08-06 13:30:00,29.5,29.51,29.42,29.43,58100.0,24.466,24.4743,24.3996,24.4079,58100.0
2014-08-06 14:00:00,29.43,29.43,29.36,29.38,64600.0,24.4079,24.4079,24.3499,24.3665,64600.0
2014-08-06 14:30:00,29.38,29.39,29.25,29.25,77200.0,24.3665,24.3748,24.2586,24.2586,77200.0
2014-08-06 15:00:00,29.25,29.27,29.17,29.18,120500.0,24.2586,24.2752,24.1923,24.2006,120500.0
2014-08-06 15:30:00,29.18,29.2,29.07,29.08,313800.0,24.2006,24.2172,24.1094,24.1177,313800.0
2014-08-07 09:30:00,29.26,29.49,29.26,29.47,59600.0,24.2669,24.4577,24.2669,24.4411,59600.0
2014-08-07 10:00:00,29.46,29.51,29.43,29.45,50000.0,24.4328,24.4743,24.4079,24.4245,50000.0
2014-08-07 10:30:00,29.45,29.46,29.28,29.32,45700.0,24.4245,24.4328,24.2835,24.3167,45700.0
2014-08-07 11:00:00,29.3,29.37,29.27,29.35,90500.0,24.3001,24.3582,24.2752,24.3416,90500.0
2014-08-07 11:30:00,29.35,29.45,29.3,29.3,91200.0,24.3416,24.4245,24.3001,24.3001,91200.0
2014-08-07 12:00:00,29.3,29.36,29.25,29.33,94400.0,24.3001,24.3499,24.2586,24.325,94400.0
2014-08-07 12:30:00,29.32,29.32,29.26,29.26,47600.0,24.3167,24.3167,24.2669,24.2669,47600.0
2014-08-07 13:00:00,29.26,29.3,29.26,29.3,47100.0,24.2669,24.3001,24.2669,24.3001,47100.0
2014-08-07 13:30:00,29.3,29.31,29.27,29.27,41000.0,24.3001,24.3084,24.2752,24.2752,41000.0
2014-08-07 14:00:00,29.27,29.27,29.17,29.18,106400.0,24.2752,24.2752,24.1923,24.2006,106400.0
2014-08-07 14:30:00,29.18,29.2,29.14,29.15,62700.0,24.2006,24.2172,24.1674,24.1757,62700.0
2014-08-07 15:00:00,29.15,29.17,28.92,28.92,153900.0,24.1757,24.1923,23.985,23.985,153900.0
2014-08-07 15:30:00,28.92,29.1,28.87,29.04,320200.0,23.985,24.1342,23.9435,24.0845,320200.0
2014-08-08 09:30:00,29.06,29.27,28.98,29.04,17900.0,24.1011,24.2752,24.0347,24.0845,17900.0
2014-08-08 10:00:00,29.04,29.17,28.99,29.1,80500.0,24.0845,24.1923,24.043,24.1342,80500.0
2014-08-08 10:30:00,29.11,29.15,29.07,29.12,23100.0,24.1425,24.1757,24.1094,24.1508,23100.0
2014-08-08 11:00:00,29.11,29.15,29.07,29.14,28800.0,24.1425,24.1757,24.1094,24.1674,28800.0
2014-08-08 11:30:00,29.15,29.18,29.12,29.15,29900.0,24.1757,24.2006,24.1508,24.1757,29900.0
2014-08-08 12:00:00,29.16,29.16,29.06,29.07,30400.0,24.184,24.184,24.1011,24.1094,30400.0
2014-08-08 12:30:00,29.07,29.07,29.05,29.07,14900.0,24.1094,24.1094,24.0928,24.1094,14900.0
2014-08-08 13:00:00,29.07,29.33,29.06,29.28,55000.0,24.1094,24.325,24.1011,24.2835,55000.0
2014-08-08 13:30:00,29.28,29.38,29.28,29.38,30100.0,24.2835,24.3665,24.2835,24.3665,30100.0
2014-08-08 14:00:00,29.39,29.44,29.36,29.4,31000.0,24.3748,24.4162,24.3499,24.3831,31000.0
2014-08-08 14:30:00,29.4,29.42,29.37,29.41,49400.0,24.3831,24.3996,24.3582,24.3913,49400.0
2014-08-08 15:00:00,29.4,29.44,29.4,29.44,45700.0,24.3831,24.4162,24.3831,24.4162,45700.0
2014-08-08 15:30:00,29.44,29.49,29.44,29.47,127700.0,24.4162,24.4577,24.4162,24.4411,127700.0
2014-08-11 09:30:00,29.64,29.71,29.51,29.71,52700.0,24.5821,24.6402,24.4743,24.6402,52700.0
2014-08-11 10:00:00,29.7,29.73,29.67,29.69,35000.0,24.6319,24.6567,24.607,24.6236,35000.0
2014-08-11 10:30:00,29.69,29.75,29.66,29.71,42800.0,24.6236,24.6733,24.5987,24.6402,42800.0
2014-08-11 11:00:00,29.7,29.83,29.7,29.77,36300.0,24.6319,24.7397,24.6319,24.6899,36300.0
2014-08-11 11:30:00,29.78,29.84,29.76,29.83,55200.0,24.6982,24.748,24.6816,24.7397,55200.0
2014-08-11 12:00:00,29.83,29.89,29.83,29.88,42400.0,24.7397,24.7894,24.7397,24.7811,42400.0
2014-08-11 12:30:00,29.88,29.89,29.83,29.83,48800.0,24.7811,24.7894,24.7397,24.7397,48800.0
2014-08-11 13:00:00,29.83,29.84,29.76,29.77,25500.0,24.7397,24.748,24.6816,24.6899,25500.0
2014-08-11 13:30:00,29.77,29.78,29.71,29.73,33200.0,24.6899,24.6982,24.6402,24.6567,33200.0
2014-08-11 14:00:00,29.74,29.76,29.7,29.7,61300.0,24.665,24.6816,24.6319,24.6319,61300.0
2014-08-11 14:30:00,29.71,29.73,29.69,29.72,35800.0,24.6402,24.6567,24.6236,24.6484,35800.0
2014-08-11 15:00:00,29.72,29.76,29.71,29.73,55700.0,24.6484,24.6816,24.6402,24.6567,55700.0
2014-08-11 15:30:00,29.72,29.73,29.68,29.71,75600.0,24.6484,24.6567,24.6153,24.6402,75600.0
2014-08-12 09:30:00,29.64,29.71,29.52,29.68,42100.0,24.5821,24.6402,24.4826,24.6153,42100.0
2014-08-12 10:00:00,29.67,29.68,29.61,29.67,16600.0,24.607,24.6153,24.5572,24.607,16600.0
2014-08-12 10:30:00,29.67,29.67,29.54,29.54,13000.0,24.607,24.607,24.4992,24.4992,13000.0
2014-08-12 11:00:00,29.53,29.53,29.44,29.52,25800.0,24.4909,24.4909,24.4162,24.4826,25800.0
2014-08-12 11:30:00,29.52,29.53,29.5,29.52,18000.0,24.4826,24.4909,24.466,24.4826,18000.0
2014-08-12 12:00:00,29.51,29.57,29.49,29.5,25800.0,24.4743,24.524,24.4577,24.466,25800.0
2014-08-12 12:30:00,29.5,29.57,29.49,29.53,24100.0,24.466,24.524,24.4577,24.4909,24100.0
2014-08-12 13:00:00,29.53,29.55,29.46,29.5,26200.0,24.4909,24.5075,24.4328,24.466,26200.0
2014-08-12 13:30:00,29.52,29.52,29.45,29.48,25900.0,24.4826,24.4826,24.4245,24.4494,25900.0
2014-08-12 14:00:00,29.47,29.51,29.44,29.48,58000.0,24.4411,24.4743,24.4162,24.4494,58000.0
2014-08-12 14:30:00,29.48,29.5,29.46,29.49,37500.0,24.4494,24.466,24.4328,24.4577,37500.0
2014-08-12 15:00:00,29.49,29.54,29.49,29.52,101100.0,24.4577,24.4992,24.4577,24.4826,101100.0
2014-08-12 15:30:00,29.51,29.58,29.51,29.56,113400.0,24.4743,24.5323,24.4743,24.5157,113400.0
2014-08-13 09:30:00,29.76,30.02,29.76,29.9,116600.0,24.6816,24.8973,24.6816,24.7977,116600.0
2014-08-13 10:00:00,29.91,29.95,29.88,29.95,51300.0,24.806,24.8392,24.7811,24.8392,51300.0
2014-08-13 10:30:00,29.95,30.17,29.95,30.11,114100.0,24.8392,25.0217,24.8392,24.9719,114100.0
2014-08-13 11:00:00,30.1,30.17,30.06,30.07,136300.0,24.9636,25.0217,24.9304,24.9387,136300.0
2014-08-13 11:30:00,30.06,30.13,30.05,30.1,52300.0,24.9304,24.9885,24.9221,24.9636,52300.0
2014-08-13 12:00:00,30.11,30.14,29.99,30.12,58700.0,24.9719,24.9968,24.8724,24.9802,58700.0
2014-08-13 12:30:00,30.11,30.12,30.01,30.05,47200.0,24.9719,24.9802,24.889,24.9221,47200.0
2014-08-13 13:00:00,30.05,30.11,30.03,30.07,36600.0,24.9221,24.9719,24.9055,24.9387,36600.0
2014-08-13 13:30:00,30.07,30.1,30.02,30.09,38800.0,24.9387,24.9636,24.8973,24.9553,38800.0
2014-08-13 14:00:00,30.09,30.09,29.94,30.0,64000.0,24.9553,24.9553,24.8309,24.8807,64000.0
2014-08-13 14:30:00,30.0,30.17,29.95,30.12,144100.0,24.8807,25.0217,24.8392,24.9802,144100.0
2014-08-13 15:00:00,30.13,30.24,30.12,30.2,166100.0,24.9885,25.0797,24.9802,25.0465,166100.0
2014-08-13 15:30:00,30.19,30.28,30.17,30.24,355600.0,25.0382,25.1129,25.0217,25.0797,355600.0
2014-08-14 09:30:00,30.09,30.18,29.83,29.92,40300.0,25.0553,25.1302,24.8388,24.9137,40300.0
2014-08-14 10:00:00,29.93,29.93,29.87,29.9,28900.0,24.9221,24.9221,24.8721,24.8971,28900.0
2014-08-14 10:30:00,29.91,29.96,29.86,29.9,19900.0,24.9054,24.947,24.8638,24.8971,19900.0
2014-08-14 11:00:00,29.9,29.92,29.85,29.92,23000.0,24.8971,24.9137,24.8555,24.9137,23000.0
2014-08-14 11:30:00,29.94,30.01,29.93,30.01,34100.0,24.9304,24.9887,24.9221,24.9887,34100.0
2014-08-14 12:00:00,30.01,30.02,29.99,30.01,24800.0,24.9887,24.997,24.972,24.9887,24800.0
2014-08-14 12:30:00,30.0,30.02,29.99,30.0,11000.0,24.9804,24.997,24.972,24.9804,11000.0
2014-08-14 13:00:00,30.0,30.1,30.0,30.02,46500.0,24.9804,25.0636,24.9804,24.997,46500.0
2014-08-14 13:30:00,30.02,30.02,29.94,29.98,21400.0,24.997,24.997,24.9304,24.9637,21400.0
2014-08-14 14:00:00,29.97,29.99,29.94,29.94,29700.0,24.9554,24.972,24.9304,24.9304,29700.0
2014-08-14 14:30:00,29.93,29.95,29.91,29.91,71400.0,24.9221,24.9387,24.9054,24.9054,71400.0
2014-08-14 15:00:00,29.92,29.99,29.92,29.95,47000.0,24.9137,24.972,24.9137,24.9387,47000.0
2014-08-14 15:30:00,29.95,29.99,29.94,29.95,200900.0,24.9387,24.972,24.9304,24.9387,200900.0
2014-08-15 09:30:00,29.95,30.03,29.91,29.94,46300.0,24.9387,25.0053,24.9054,24.9304,46300.0
2014-08-15 10:00:00,29.94,29.96,29.88,29.88,48200.0,24.9304,24.947,24.8804,24.8804,48200.0
2014-08-15 10:30:00,29.88,29.91,29.69,29.77,63500.0,24.8804,24.9054,24.7222,24.7888,63500.0
2014-08-15 11:00:00,29.77,29.82,29.74,29.78,39100.0,24.7888,24.8305,24.7639,24.7972,39100.0
2014-08-15 11:30:00,29.77,29.8,29.65,29.7,19100.0,24.7888,24.8138,24.6889,24.7306,19100.0
2014-08-15 12:00:00,29.69,29.76,29.65,29.7,41400.0,24.7222,24.7805,24.6889,24.7306,41400.0
2014-08-15 12:30:00,29.69,29.69,29.64,29.66,31200.0,24.7222,24.7222,24.6806,24.6972,31200.0
2014-08-15 13:00:00,29.65,29.69,29.64,29.66,12000.0,24.6889,24.7222,24.6806,24.6972,12000.0
2014-08-15 13:30:00,29.66,29.66,29.59,29.61,32300.0,24.6972,24.6972,24.639,24.6556,32300.0
2014-08-15 14:00:00,29.61,29.71,29.59,29.71,16700.0,24.6556,24.7389,24.639,24.7389,16700.0
2014-08-15 14:30:00,29.7,29.74,29.68,29.69,104300.0,24.7306,24.7639,24.7139,24.7222,104300.0
2014-08-15 15:00:00,29.68,29.73,29.68,29.71,60600.0,24.7139,24.7555,24.7139,24.7389,60600.0
2014-08-15 15:30:00,29.7,29.77,29.7,29.76,140400.0,24.7306,24.7888,24.7306,24.7805,140400.0
2014-08-18 09:30:00,29.85,30.08,29.84,30.08,44300.0,24.8555,25.047,24.8471,25.047,44300.0
2014-08-18 10:00:00,30.09,30.18,30.09,30.14,35500.0,25.0553,25.1302,25.0553,25.0969,35500.0
2014-08-18 10:30:00,30.14,30.22,30.12,30.2,37800.0,25.0969,25.1635,25.0803,25.1469,37800.0
2014-08-18 11:00:00,30.21,30.21,30.13,30.15,57000.0,25.1552,25.1552,25.0886,25.1053,57000.0
2014-08-18 11:30:00,30.15,30.22,30.11,30.21,41600.0,25.1053,25.1635,25.0719,25.1552,41600.0
2014-08-18 12:00:00,30.21,30.4,30.21,30.33,107800.0,25.1552,25.3134,25.1552,25.2551,107800.0
2014-08-18 12:30:00,30.33,30.38,30.33,30.37,50700.0,25.2551,25.2968,25.2551,25.2884,50700.0
2014-08-18 13:00:00,30.36,30.45,30.35,30.42,58500.0,25.2801,25.3551,25.2718,25.3301,58500.0
2014-08-18 13:30:00,30.43,30.5,30.41,30.5,73200.0,25.3384,25.3967,25.3218,25.3967,73200.0
2014-08-18 14:00:00,30.5,30.55,30.48,30.49,110700.0,25.3967,25.4383,25.38,25.3884,110700.0
2014-08-18 14:30:00,30.49,30.5,30.41,30.42,43400.0,25.3884,25.3967,25.3218,25.3301,43400.0
2014-08-18 15:00:00,30.42,30.47,30.4,30.41,50000.0,25.3301,25.3717,25.3134,25.3218,50000.0
2014-08-18 15:30:00,30.41,30.5,30.4,30.49,143300.0,25.3218,25.3967,25.3134,25.3884,143300.0
2014-08-19 09:30:00,30.61,30.86,30.48,30.68,92600.0,25.4883,25.6965,25.38,25.5466,92600.0
2014-08-19 10:00:00,30.68,30.83,30.68,30.74,52700.0,25.5466,25.6715,25.5466,25.5965,52700.0
2014-08-19 10:30:00,30.73,30.89,30.66,30.87,65400.0,25.5882,25.7214,25.5299,25.7048,65400.0
2014-08-19 11:00:00,30.88,30.88,30.77,30.8,63100.0,25.7131,25.7131,25.6215,25.6465,63100.0
2014-08-19 11:30:00,30.8,30.8,30.74,30.76,61100.0,25.6465,25.6465,25.5965,25.6132,61100.0
2014-08-19 12:00:00,30.76,30.8,30.68,30.69,359400.0,25.6132,25.6465,25.5466,25.5549,359400.0
2014-08-19 12:30:00,30.68,30.74,30.5,30.72,143000.0,25.5466,25.5965,25.3967,25.5799,143000.0
2014-08-19 13:00:00,30.72,30.76,30.68,30.71,52700.0,25.5799,25.6132,25.5466,25.5716,52700.0
2014-08-19 13:30:00,30.71,30.76,30.66,30.76,40300.0,25.5716,25.6132,25.5299,25.6132,40300.0
2014-08-19 14:00:00,30.74,30.76,30.73,30.75,27400.0,25.5965,25.6132,25.5882,25.6049,27400.0
2014-08-19 14:30:00,30.76,30.76,30.68,30.7,88700.0,25.6132,25.6132,25.5466,25.5632,88700.0
2014-08-19 15:00:00,30.7,30.73,30.68,30.7,110000.0,25.5632,25.5882,25.5466,25.5632,110000.0
2014-08-19 15:30:00,30.7,30.7,30.56,30.58,192100.0,25.5632,25.5632,25.4467,25.4633,192100.0
2014-08-20 09:30:00,30.68,30.99,30.64,30.91,127400.0,25.5466,25.8047,25.5133,25.7381,127400.0
2014-08-20 10:00:00,30.92,31.0,30.87,30.99,264000.0,25.7464,25.813,25.7048,25.8047,264000.0
2014-08-20 10:30:00,30.99,30.99,30.86,30.87,77800.0,25.8047,25.8047,25.6965,25.7048,77800.0
2014-08-20 11:00:00,30.87,30.9,30.85,30.87,69500.0,25.7048,25.7298,25.6881,25.7048,69500.0
2014-08-20 11:30:00,30.87,30.91,30.85,30.87,27100.0,25.7048,25.7381,25.6881,25.7048,27100.0
2014-08-20 12:00:00,30.87,30.87,30.81,30.83,40300.0,25.7048,25.7048,25.6548,25.6715,40300.0
2014-08-20 12:30:00,30.82,30.84,30.75,30.84,78800.0,25.6632,25.6798,25.6049,25.6798,78800.0
2014-08-20 13:00:00,30.84,30.88,30.83,30.85,34400.0,25.6798,25.7131,25.6715,25.6881,34400.0
2014-08-20 13:30:00,30.84,30.84,30.8,30.8,37600.0,25.6798,25.6798,25.6465,25.6465,37600.0
2014-08-20 14:00:00,30.8,30.85,30.68,30.81,69700.0,25.6465,25.6881,25.5466,25.6548,69700.0
2014-08-20 14:30:00,30.82,30.98,30.82,30.98,65100.0,25.6632,25.7964,25.6632,25.7964,65100.0
2014-08-20 15:00:00,30.98,31.02,30.95,30.98,63500.0,25.7964,25.8297,25.7714,25.7964,63500.0
2014-08-20 15:30:00,30.98,30.98,30.81,30.85,221900.0,25.7964,25.7964,25.6548,25.6881,221900.0
2014-08-21 09:30:00,30.89,30.89,30.57,30.57,26900.0,25.7214,25.7214,25.455,25.455,26900.0
2014-08-21 10:00:00,30.58,30.64,30.53,30.63,22900.0,25.4633,25.5133,25.4217,25.5049,22900.0
2014-08-21 10:30:00,30.61,30.71,30.56,30.58,29100.0,25.4883,25.5716,25.4467,25.4633,29100.0
2014-08-21 11:00:00,30.58,30.68,30.58,30.61,22600.0,25.4633,25.5466,25.4633,25.4883,22600.0
2014-08-21 11:30:00,30.6,30.62,30.56,30.61,33300.0,25.48,25.4966,25.4467,25.4883,33300.0
2014-08-21 12:00:00,30.61,30.69,30.58,30.63,20600.0,25.4883,25.5549,25.4633,25.5049,20600.0
2014-08-21 12:30:00,30.63,30.7,30.62,30.68,68400.0,25.5049,25.5632,25.4966,25.5466,68400.0
2014-08-21 13:00:00,30.67,30.72,30.67,30.67,24500.0,25.5382,25.5799,25.5382,25.5382,24500.0
2014-08-21 13:30:00,30.67,30.69,30.61,30.62,34400.0,25.5382,25.5549,25.4883,25.4966,34400.0
2014-08-21 14:00:00,30.62,30.63,30.61,30.62,22800.0,25.4966,25.5049,25.4883,25.4966,22800.0
2014-08-21 14:30:00,30.62,30.63,30.61,30.61,18200.0,25.4966,25.5049,25.4883,25.4883,18200.0
2014-08-21 15:00:00,30.62,30.66,30.61,30.61,60800.0,25.4966,25.5299,25.4883,25.4883,60800.0
2014-08-21 15:30:00,30.61,30.65,30.57,30.59,214700.0,25.4883,25.5216,25.455,25.4716,214700.0
2014-08-22 09:30:00,30.63,30.63,30.31,30.38,40800.0,25.5049,25.5049,25.2385,25.2968,40800.0
2014-08-22 10:00:00,30.37,30.54,30.32,30.48,34900.0,25.2884,25.43,25.2468,25.38,34900.0
2014-08-22 10:30:00,30.48,30.56,30.44,30.49,34800.0,25.38,25.4467,25.3467,25.3884,34800.0
2014-08-22 11:00:00,30.48,30.55,30.46,30.55,45800.0,25.38,25.4383,25.3634,25.4383,45800.0
2014-08-22 11:30:00,30.55,30.56,30.51,30.55,33000.0,25.4383,25.4467,25.405,25.4383,33000.0
2014-08-22 12:00:00,30.54,30.61,30.54,30.59,29300.0,25.43,25.4883,25.43,25.4716,29300.0
2014-08-22 12:30:00,30.6,30.63,30.57,30.58,24000.0,25.48,25.5049,25.455,25.4633,24000.0
2014-08-22 13:00:00,30.58,30.6,30.56,30.6,21700.0,25.4633,25.48,25.4467,25.48,21700.0
2014-08-22 13:30:00,30.6,30.61,30.57,30.6,39600.0,25.48,25.4883,25.455,25.48,39600.0
2014-08-22 14:00:00,30.61,30.61,30.57,30.58,17400.0,25.4883,25.4883,25.455,25.4633,17400.0
2014-08-22 14:30:00,30.57,30.58,30.55,30.56,21800.0,25.455,25.4633,25.4383,25.4467,21800.0
2014-08-22 15:00:00,30.56,30.61,30.55,30.6,33200.0,25.4467,25.4883,25.4383,25.48,33200.0
2014-08-22 15:30:00,30.6,30.66,30.59,30.59,109400.0,25.48,25.5299,25.4716,25.4716,109400.0
2014-08-25 09:30:00,30.8,30.8,30.61,30.69,11900.0,25.6465,25.6465,25.4883,25.5549,11900.0
2014-08-25 10:00:00,30.69,30.75,30.63,30.69,40100.0,25.5549,25.6049,25.5049,25.5549,40100.0
2014-08-25 10:30:00,30.69,30.8,30.69,30.76,40400.0,25.5549,25.6465,25.5549,25.6132,40400.0
2014-08-25 11:00:00,30.76,30.77,30.66,30.67,18200.0,25.6132,25.6215,25.5299,25.5382,18200.0
2014-08-25 11:30:00,30.68,30.72,30.67,30.68,15100.0,25.5466,25.5799,25.5382,25.5466,15100.0
2014-08-25 12:00:00,30.7,30.7,30.63,30.64,18200.0,25.5632,25.5632,25.5049,25.5133,18200.0
2014-08-25 12:30:00,30.64,30.7,30.62,30.68,45800.0,25.5133,25.5632,25.4966,25.5466,45800.0
2014-08-25 13:00:00,30.68,30.73,30.62,30.73,19800.0,25.5466,25.5882,25.4966,25.5882,19800.0
2014-08-25 13:30:00,30.72,30.72,30.67,30.69,9400.0,25.5799,25.5799,25.5382,25.5549,9400.0
2014-08-25 14:00:00,30.68,30.69,30.62,30.65,15900.0,25.5466,25.5549,25.4966,25.5216,15900.0
2014-08-25 14:30:00,30.65,30.69,30.64,30.68,33700.0,25.5216,25.5549,25.5133,25.5466,33700.0
2014-08-25 15:00:00,30.68,30.69,30.65,30.67,22400.0,25.5466,25.5549,25.5216,25.5382,22400.0
2014-08-25 15:30:00,30.67,30.71,30.66,30.69,76100.0,25.5382,25.5716,25.5299,25.5549,76100.0
2014-08-26 09:30:00,30.75,30.77,30.66,30.73,8500.0,25.6049,25.6215,25.5299,25.5882,8500.0
2014-08-26 10:00:00,30.78,30.78,30.69,30.71,8400.0,25.6298,25.6298,25.5549,25.5716,8400.0
2014-08-26 10:30:00,30.71,30.81,30.7,30.8,18200.0,25.5716,25.6548,25.5632,25.6465,18200.0
2014-08-26 11:00:00,30.8,30.89,30.79,30.87,37000.0,25.6465,25.7214,25.6382,25.7048,37000.0
2014-08-26 11:30:00,30.86,30.86,30.79,30.8,11800.0,25.6965,25.6965,25.6382,25.6465,11800.0
2014-08-26 12:00:00,30.79,30.83,30.78,30.8,30100.0,25.6382,25.6715,25.6298,25.6465,30100.0
2014-08-26 12:30:00,30.8,30.8,30.71,30.71,5900.0,25.6465,25.6465,25.5716,25.5716,5900.0
2014-08-26 13:00:00,30.71,30.74,30.69,30.74,11500.0,25.5716,25.5965,25.5549,25.5965,11500.0
2014-08-26 13:30:00,30.75,30.75,30.69,30.71,14000.0,25.6049,25.6049,25.5549,25.5716,14000.0
2014-08-26 14:00:00,30.72,30.73,30.65,30.65,40500.0,25.5799,25.5882,25.5216,25.5216,40500.0
2014-08-26 14:30:00,30.65,30.66,30.64,30.64,6400.0,25.5216,25.5299,25.5133,25.5133,6400.0
2014-08-26 15:00:00,30.64,30.65,30.58,30.58,112200.0,25.5133,25.5216,25.4633,25.4633,112200.0
2014-08-26 15:30:00,30.58,30.64,30.58,30.62,93700.0,25.4633,25.5133,25.4633,25.4966,93700.0
2014-08-27 09:30:00,30.48,30.55,30.33,30.43,75400.0,25.38,25.4383,25.2551,25.3384,75400.0
2014-08-27 10:00:00,30.44,30.52,30.4,30.45,52600.0,25.3467,25.4133,25.3134,25.3551,52600.0
2014-08-27 10:30:00,30.46,30.47,30.41,30.47,18700.0,25.3634,25.3717,25.3218,25.3717,18700.0
2014-08-27 11:00:00,30.47,30.52,30.45,30.49,22400.0,25.3717,25.4133,25.3551,25.3884,22400.0
2014-08-27 11:30:00,30.49,30.5,30.44,30.45,39000.0,25.3884,25.3967,25.3467,25.3551,39000.0
2014-08-27 12:00:00,30.45,30.46,30.4,30.44,50500.0,25.3551,25.3634,25.3134,25.3467,50500.0
2014-08-27 12:30:00,30.42,30.47,30.4,30.46,27500.0,25.3301,25.3717,25.3134,25.3634,27500.0
2014-08-27 13:00:00,30.46,30.48,30.43,30.43,14100.0,25.3634,25.38,25.3384,25.3384,14100.0
2014-08-27 13:30:00,30.43,30.46,30.43,30.44,12200.0,25.3384,25.3634,25.3384,25.3467,12200.0
2014-08-27 14:00:00,30.45,30.45,30.39,30.4,64100.0,25.3551,25.3551,25.3051,25.3134,64100.0
2014-08-27 14:30:00,30.4,30.4,30.34,30.34,59700.0,25.3134,25.3134,25.2635,25.2635,59700.0
2014-08-27 15:00:00,30.33,30.36,30.3,30.31,48500.0,25.2551,25.2801,25.2302,25.2385,48500.0
2014-08-27 15:30:00,30.31,30.41,30.3,30.4,122400.0,25.2385,25.3218,25.2302,25.3134,122400.0
2014-08-28 09:30:00,30.28,30.29,30.08,30.27,31000.0,25.2135,25.2218,25.047,25.2052,31000.0
2014-08-28 10:00:00,30.3,30.37,30.25,30.26,43800.0,25.2302,25.2884,25.1885,25.1969,43800.0
2014-08-28 10:30:00,30.29,30.34,30.24,30.31,31900.0,25.2218,25.2635,25.1802,25.2385,31900.0
2014-08-28 11:00:00,30.33,30.39,30.31,30.39,19700.0,25.2551,25.3051,25.2385,25.3051,19700.0
2014-08-28 11:30:00,30.4,30.47,30.37,30.45,28100.0,25.3134,25.3717,25.2884,25.3551,28100.0
2014-08-28 12:00:00,30.45,30.45,30.38,30.38,21500.0,25.3551,25.3551,25.2968,25.2968,21500.0
2014-08-28 12:30:00,30.38,30.43,30.35,30.35,36600.0,25.2968,25.3384,25.2718,25.2718,36600.0
2014-08-28 13:00:00,30.35,30.35,30.3,30.34,27600.0,25.2718,25.2718,25.2302,25.2635,27600.0
2014-08-28 13:30:00,30.33,30.34,30.3,30.3,18700.0,25.2551,25.2635,25.2302,25.2302,18700.0
2014-08-28 14:00:00,30.31,30.33,30.28,30.32,27600.0,25.2385,25.2551,25.2135,25.2468,27600.0
2014-08-28 14:30:00,30.31,30.32,30.28,30.3,30100.0,25.2385,25.2468,25.2135,25.2302,30100.0
2014-08-28 15:00:00,30.3,30.31,30.27,30.27,62400.0,25.2302,25.2385,25.2052,25.2052,62400.0
2014-08-28 15:30:00,30.27,30.37,30.26,30.31,107000.0,25.2052,25.2884,25.1969,25.2385,107000.0
2014-08-29 09:30:00,30.33,30.62,30.33,30.62,82700.0,25.2551,25.4966,25.2551,25.4966,82700.0
2014-08-29 10:00:00,30.61,30.78,30.56,30.62,100600.0,25.4883,25.6298,25.4467,25.4966,100600.0
2014-08-29 10:30:00,30.62,30.82,30.61,30.81,48500.0,25.4966,25.6632,25.4883,25.6548,48500.0
2014-08-29 11:00:00,30.82,30.92,30.79,30.87,74000.0,25.6632,25.7464,25.6382,25.7048,74000.0
2014-08-29 11:30:00,30.88,30.95,30.81,30.87,88600.0,25.7131,25.7714,25.6548,25.7048,88600.0
2014-08-29 12:00:00,30.87,30.88,30.72,30.72,62700.0,25.7048,25.7131,25.5799,25.5799,62700.0
2014-08-29 12:30:00,30.71,30.73,30.68,30.68,11600.0,25.5716,25.5882,25.5466,25.5466,11600.0
2014-08-29 13:00:00,30.7,30.7,30.64,30.64,5400.0,25.5632,25.5632,25.5133,25.5133,5400.0
2014-08-29 13:30:00,30.65,30.66,30.63,30.63,11600.0,25.5216,25.5299,25.5049,25.5049,11600.0
2014-08-29 14:00:00,30.64,30.68,30.61,30.62,20300.0,25.5133,25.5466,25.4883,25.4966,20300.0
2014-08-29 14:30:00,30.62,30.62,30.55,30.56,51200.0,25.4966,25.4966,25.4383,25.4467,51200.0
2014-08-29 15:00:00,30.55,30.6,30.53,30.55,67200.0,25.4383,25.48,25.4217,25.4383,67200.0
2014-08-29 15:30:00,30.55,30.67,30.53,30.67,138900.0,25.4383,25.5382,25.4217,25.5382,138900.0
2014-09-02 09:30:00,30.64,30.74,30.53,30.57,31500.0,25.5133,25.5965,25.4217,25.455,31500.0
2014-09-02 10:00:00,30.57,30.78,30.57,30.76,234100.0,25.455,25.6298,25.455,25.6132,234100.0
2014-09-02 10:30:00,30.76,30.76,30.71,30.73,15800.0,25.6132,25.6132,25.5716,25.5882,15800.0
2014-09-02 11:00:00,30.73,30.75,30.67,30.7,36500.0,25.5882,25.6049,25.5382,25.5632,36500.0
2014-09-02 11:30:00,30.71,30.75,30.7,30.71,41700.0,25.5716,25.6049,25.5632,25.5716,41700.0
2014-09-02 12:00:00,30.71,30.75,30.7,30.75,137500.0,25.5716,25.6049,25.5632,25.6049,137500.0
2014-09-02 12:30:00,30.74,30.74,30.65,30.65,40000.0,25.5965,25.5965,25.5216,25.5216,40000.0
2014-09-02 13:00:00,30.65,30.65,30.6,30.6,12400.0,25.5216,25.5216,25.48,25.48,12400.0
2014-09-02 13:30:00,30.6,30.75,30.6,30.73,24700.0,25.48,25.6049,25.48,25.5882,24700.0
2014-09-02 14:00:00,30.73,30.75,30.71,30.74,17800.0,25.5882,25.6049,25.5716,25.5965,17800.0
2014-09-02 14:30:00,30.75,30.75,30.72,30.75,39200.0,25.6049,25.6049,25.5799,25.6049,39200.0
2014-09-02 15:00:00,30.75,30.77,30.72,30.72,28100.0,25.6049,25.6215,25.5799,25.5799,28100.0
2014-09-02 15:30:00,30.72,30.76,30.71,30.74,81800.0,25.5799,25.6132,25.5716,25.5965,81800.0
2014-09-03 09:30:00,30.88,30.92,30.83,30.9,28100.0,25.7131,25.7464,25.6715,25.7298,28100.0
2014-09-03 10:00:00,30.88,30.95,30.85,30.85,39500.0,25.7131,25.7714,25.6881,25.6881,39500.0
2014-09-03 10:30:00,30.85,30.89,30.82,30.85,16400.0,25.6881,25.7214,25.6632,25.6881,16400.0
2014-09-03 11:00:00,30.85,30.86,30.55,30.55,78100.0,25.6881,25.6965,25.4383,25.4383,78100.0
2014-09-03 11:30:00,30.56,30.62,30.53,30.55,24900.0,25.4467,25.4966,25.4217,25.4383,24900.0
2014-09-03 12:00:00,30.55,30.59,30.51,30.51,22200.0,25.4383,25.4716,25.405,25.405,22200.0
2014-09-03 12:30:00,30.53,30.54,30.51,30.53,18500.0,25.4217,25.43,25.405,25.4217,18500.0
2014-09-03 13:00:00,30.53,30.59,30.51,30.55,53300.0,25.4217,25.4716,25.405,25.4383,53300.0
2014-09-03 13:30:00,30.56,30.57,30.49,30.52,21700.0,25.4467,25.455,25.3884,25.4133,21700.0
2014-09-03 14:00:00,30.52,30.53,30.49,30.51,54300.0,25.4133,25.4217,25.3884,25.405,54300.0
2014-09-03 14:30:00,30.52,30.52,30.47,30.48,28600.0,25.4133,25.4133,25.3717,25.38,28600.0
2014-09-03 15:00:00,30.47,30.5,30.45,30.5,66800.0,25.3717,25.3967,25.3551,25.3967,66800.0
2014-09-03 15:30:00,30.49,30.59,30.47,30.55,126200.0,25.3884,25.4716,25.3717,25.4383,126200.0
2014-09-04 09:30:00,30.79,31.0,30.65,30.72,391300.0,25.6382,25.813,25.5216,25.5799,391300.0
2014-09-04 10:00:00,30.72,30.75,30.63,30.74,213800.0,25.5799,25.6049,25.5049,25.5965,213800.0
2014-09-04 10:30:00,30.74,30.87,30.73,30.85,300600.0,25.5965,25.7048,25.5882,25.6881,300600.0
2014-09-04 11:00:00,30.84,30.9,30.79,30.84,170900.0,25.6798,25.7298,25.6382,25.6798,170900.0
2014-09-04 11:30:00,30.84,30.86,30.74,30.74,207500.0,25.6798,25.6965,25.5965,25.5965,207500.0
2014-09-04 12:00:00,30.74,30.77,30.71,30.72,100700.0,25.5965,25.6215,25.5716,25.5799,100700.0
2014-09-04 12:30:00,30.73,30.75,30.72,30.74,53600.0,25.5882,25.6049,25.5799,25.5965,53600.0
2014-09-04 13:00:00,30.75,30.75,30.71,30.73,43900.0,25.6049,25.6049,25.5716,25.5882,43900.0
2014-09-04 13:30:00,30.74,30.74,30.65,30.66,81000.0,25.5965,25.5965,25.5216,25.5299,81000.0
2014-09-04 14:00:00,30.67,30.67,30.54,30.55,99500.0,25.5382,25.5382,25.43,25.4383,99500.0
2014-09-04 14:30:00,30.54,30.6,30.35,30.36,127000.0,25.43,25.48,25.2718,25.2801,127000.0
2014-09-04 15:00:00,30.36,30.41,30.15,30.38,292500.0,25.2801,25.3218,25.1053,25.2968,292500.0
2014-09-04 15:30:00,30.39,30.39,30.27,30.29,481000.0,25.3051,25.3051,25.2052,25.2218,481000.0
2014-09-05 09:30:00,30.3,30.45,30.17,30.43,129900.0,25.2302,25.3551,25.1219,25.3384,129900.0
2014-09-05 10:00:00,30.44,30.54,30.43,30.43,99500.0,25.3467,25.43,25.3384,25.3384,99500.0
2014-09-05 10:30:00,30.43,30.45,30.4,30.45,91100.0,25.3384,25.3551,25.3134,25.3551,91100.0
2014-09-05 11:00:00,30.45,30.49,30.42,30.49,74100.0,25.3551,25.3884,25.3301,25.3884,74100.0
2014-09-05 11:30:00,30.49,30.57,30.46,30.55,98600.0,25.3884,25.455,25.3634,25.4383,98600.0
2014-09-05 12:00:00,30.55,30.59,30.5,30.54,107000.0,25.4383,25.4716,25.3967,25.43,107000.0
2014-09-05 12:30:00,30.55,30.56,30.49,30.52,78400.0,25.4383,25.4467,25.3884,25.4133,78400.0
2014-09-05 13:00:00,30.52,30.55,30.5,30.55,49100.0,25.4133,25.4383,25.3967,25.4383,49100.0
2014-09-05 13:30:00,30.54,30.55,30.48,30.55,161900.0,25.43,25.4383,25.38,25.4383,161900.0
2014-09-05 14:00:00,30.55,30.56,30.53,30.55,84200.0,25.4383,25.4467,25.4217,25.4383,84200.0
2014-09-05 14:30:00,30.55,30.6,30.52,30.59,83400.0,25.4383,25.48,25.4133,25.4716,83400.0
2014-09-05 15:00:00,30.59,30.67,30.55,30.59,183300.0,25.4716,25.5382,25.4383,25.4716,183300.0
2014-09-05 15:30:00,30.59,30.63,30.39,30.41,671300.0,25.4716,25.5049,25.3051,25.3218,671300.0
2014-09-08 09:30:00,30.42,30.6,30.4,30.53,59900.0,25.3301,25.48,25.3134,25.4217,59900.0
2014-09-08 10:00:00,30.51,30.56,30.33,30.35,123400.0,25.405,25.4467,25.2551,25.2718,123400.0
2014-09-08 10:30:00,30.34,30.34,29.96,30.18,208400.0,25.2635,25.2635,24.947,25.1302,208400.0
2014-09-08 11:00:00,30.2,30.26,30.12,30.25,132600.0,25.1469,25.1969,25.0803,25.1885,132600.0
2014-09-08 11:30:00,30.25,30.27,30.2,30.22,66700.0,25.1885,25.2052,25.1469,25.1635,66700.0
2014-09-08 12:00:00,30.23,30.28,30.23,30.28,55700.0,25.1719,25.2135,25.1719,25.2135,55700.0
2014-09-08 12:30:00,30.28,30.28,30.11,30.11,80200.0,25.2135,25.2135,25.0719,25.0719,80200.0
2014-09-08 13:00:00,30.11,30.11,29.82,29.9,214900.0,25.0719,25.0719,24.8305,24.8971,214900.0
2014-09-08 13:30:00,29.92,30.13,29.9,30.13,184100.0,24.9137,25.0886,24.8971,25.0886,184100.0
2014-09-08 14:00:00,30.12,30.25,30.1,30.12,146400.0,25.0803,25.1885,25.0636,25.0803,146400.0
2014-09-08 14:30:00,30.12,30.15,30.08,30.14,109100.0,25.0803,25.1053,25.047,25.0969,109100.0
2014-09-08 15:00:00,30.14,30.3,30.13,30.25,262700.0,25.0969,25.2302,25.0886,25.1885,262700.0
2014-09-08 15:30:00,30.25,30.26,30.11,30.12,513500.0,25.1885,25.1969,25.0719,25.0803,513500.0
2014-09-09 09:30:00,30.2,30.21,29.93,30.11,125700.0,25.1469,25.1552,24.9221,25.0719,125700.0
2014-09-09 10:00:00,30.1,30.3,30.05,30.26,60900.0,25.0636,25.2302,25.022,25.1969,60900.0
2014-09-09 10:30:00,30.27,30.29,30.0,30.05,102100.0,25.2052,25.2218,24.9804,25.022,102100.0
2014-09-09 11:00:00,30.05,30.16,30.02,30.12,42400.0,25.022,25.1136,24.997,25.0803,42400.0
2014-09-09 11:30:00,30.13,30.18,30.11,30.13,60000.0,25.0886,25.1302,25.0719,25.0886,60000.0
2014-09-09 12:00:00,30.13,30.17,30.11,30.17,51300.0,25.0886,25.1219,25.0719,25.1219,51300.0
2014-09-09 12:30:00,30.17,30.17,30.12,30.15,41700.0,25.1219,25.1219,25.0803,25.1053,41700.0
2014-09-09 13:00:00,30.15,30.18,30.13,30.17,46000.0,25.1053,25.1302,25.0886,25.1219,46000.0
2014-09-09 13:30:00,30.18,30.23,30.18,30.18,89800.0,25.1302,25.1719,25.1302,25.1302,89800.0
2014-09-09 14:00:00,30.18,30.21,30.05,30.08,107000.0,25.1302,25.1552,25.022,25.047,107000.0
2014-09-09 14:30:00,30.07,30.09,30.0,30.01,94200.0,25.0386,25.0553,24.9804,24.9887,94200.0
2014-09-09 15:00:00,30.02,30.03,29.99,30.02,150900.0,24.997,25.0053,24.972,24.997,150900.0
2014-09-09 15:30:00,30.02,30.07,30.0,30.07,221000.0,24.997,25.0386,24.9804,25.0386,221000.0
2014-09-10 09:30:00,30.08,30.2,29.92,29.95,110400.0,25.047,25.1469,24.9137,24.9387,110400.0
2014-09-10 10:00:00,29.96,30.02,29.94,30.01,171800.0,24.947,24.997,24.9304,24.9887,171800.0
2014-09-10 10:30:00,30.01,30.01,29.89,29.99,306200.0,24.9887,24.9887,24.8888,24.972,306200.0
2014-09-10 11:00:00,29.98,30.02,29.95,30.0,784200.0,24.9637,24.997,24.9387,24.9804,784200.0
2014-09-10 11:30:00,30.01,30.02,29.95,29.96,86800.0,24.9887,24.997,24.9387,24.947,86800.0
2014-09-10 12:00:00,29.96,30.03,29.9,30.0,123500.0,24.947,25.0053,24.8971,24.9804,123500.0
2014-09-10 12:30:00,30.01,30.01,29.99,30.01,176100.0,24.9887,24.9887,24.972,24.9887,176100.0
2014-09-10 13:00:00,30.01,30.04,29.99,30.0,116700.0,24.9887,25.0137,24.972,24.9804,116700.0
2014-09-10 13:30:00,30.0,30.02,29.97,30.02,91400.0,24.9804,24.997,24.9554,24.997,91400.0
2014-09-10 14:00:00,30.01,30.02,29.94,30.01,105300.0,24.9887,24.997,24.9304,24.9887,105300.0
2014-09-10 14:30:00,30.02,30.04,29.97,29.98,124100.0,24.997,25.0137,24.9554,24.9637,124100.0
2014-09-10 15:00:00,29.98,30.02,29.98,30.0,316900.0,24.9637,24.997,24.9637,24.9804,316900.0
2014-09-10 15:30:00,30.0,30.05,29.98,29.98,264900.0,24.9804,25.022,24.9637,24.9637,264900.0
2014-09-11 09:30:00,29.83,30.01,29.83,29.98,191900.0,24.8388,24.9887,24.8388,24.9637,191900.0
2014-09-11 10:00:00,29.97,29.99,29.9,29.97,152500.0,24.9554,24.972,24.8971,24.9554,152500.0
2014-09-11 10:30:00,29.97,29.98,29.89,29.96,63200.0,24.9554,24.9637,24.8888,24.947,63200.0
2014-09-11 11:00:00,29.96,29.97,29.93,29.93,95400.0,24.947,24.9554,24.9221,24.9221,95400.0
2014-09-11 11:30:00,29.94,29.97,29.91,29.96,202900.0,24.9304,24.9554,24.9054,24.947,202900.0
2014-09-11 12:00:00,29.96,29.96,29.93,29.95,130500.0,24.947,24.947,24.9221,24.9387,130500.0
2014-09-11 12:30:00,29.95,29.99,29.92,29.96,369900.0,24.9387,24.972,24.9137,24.947,369900.0
2014-09-11 13:00:00,29.96,29.98,29.9,29.91,113300.0,24.947,24.9637,24.8971,24.9054,113300.0
2014-09-11 13:30:00,29.91,29.93,29.89,29.9,231100.0,24.9054,24.9221,24.8888,24.8971,231100.0
2014-09-11 14:00:00,29.9,29.94,29.9,29.9,266400.0,24.8971,24.9304,24.8971,24.8971,266400.0
2014-09-11 14:30:00,29.9,29.94,29.88,29.89,107200.0,24.8971,24.9304,24.8804,24.8888,107200.0
2014-09-11 15:00:00,29.89,29.92,29.87,29.9,66400.0,24.8888,24.9137,24.8721,24.8971,66400.0
2014-09-11 15:30:00,29.89,29.93,29.84,29.9,265100.0,24.8888,24.9221,24.8471,24.8971,265100.0
2014-09-12 09:30:00,30.05,30.09,29.88,29.89,105700.0,25.022,25.0553,24.8804,24.8888,105700.0
2014-09-12 10:00:00,29.87,30.0,29.78,29.97,81000.0,24.8721,24.9804,24.7972,24.9554,81000.0
2014-09-12 10:30:00,29.97,30.03,29.92,30.01,151400.0,24.9554,25.0053,24.9137,24.9887,151400.0
2014-09-12 11:00:00,30.02,30.02,29.9,29.97,60700.0,24.997,24.997,24.8971,24.9554,60700.0
2014-09-12 11:30:00,29.97,29.98,29.87,29.88,33900.0,24.9554,24.9637,24.8721,24.8804,33900.0
2014-09-12 12:00:00,29.87,29.88,29.76,29.81,26600.0,24.8721,24.8804,24.7805,24.8221,26600.0
2014-09-12 12:30:00,29.8,29.86,29.77,29.83,51200.0,24.8138,24.8638,24.7888,24.8388,51200.0
2014-09-12 13:00:00,29.83,29.87,29.79,29.81,35500.0,24.8388,24.8721,24.8055,24.8221,35500.0
2014-09-12 13:30:00,29.8,29.89,29.8,29.87,67600.0,24.8138,24.8888,24.8138,24.8721,67600.0
2014-09-12 14:00:00,29.86,29.89,29.72,29.72,108100.0,24.8638,24.8888,24.7472,24.7472,108100.0
2014-09-12 14:30:00,29.73,29.76,29.66,29.7,127000.0,24.7555,24.7805,24.6972,24.7306,127000.0
2014-09-12 15:00:00,29.69,29.75,29.63,29.73,127100.0,24.7222,24.7722,24.6723,24.7555,127100.0
2014-09-12 15:30:00,29.72,29.75,29.6,29.64,447300.0,24.7472,24.7722,24.6473,24.6806,447300.0
2014-09-15 09:30:00,29.56,29.6,29.16,29.24,323800.0,24.614,24.6473,24.2809,24.3475,323800.0
2014-09-15 10:00:00,29.25,29.41,29.23,29.38,230600.0,24.3558,24.4891,24.3392,24.4641,230600.0
2014-09-15 10:30:00,29.38,29.4,29.27,29.3,102100.0,24.4641,24.4807,24.3725,24.3975,102100.0
2014-09-15 11:00:00,29.29,29.36,29.23,29.35,188300.0,24.3892,24.4474,24.3392,24.4391,188300.0
2014-09-15 11:30:00,29.36,29.4,29.31,29.31,118000.0,24.4474,24.4807,24.4058,24.4058,118000.0
2014-09-15 12:00:00,29.31,29.35,29.31,29.34,63800.0,24.4058,24.4391,24.4058,24.4308,63800.0
2014-09-15 12:30:00,29.34,29.34,29.29,29.29,87100.0,24.4308,24.4308,24.3892,24.3892,87100.0
2014-09-15 13:00:00,29.3,29.35,29.29,29.32,67400.0,24.3975,24.4391,24.3892,24.4141,67400.0
2014-09-15 13:30:00,29.32,29.33,29.21,29.22,71600.0,24.4141,24.4225,24.3225,24.3309,71600.0
2014-09-15 14:00:00,29.22,29.27,29.17,29.27,96200.0,24.3309,24.3725,24.2892,24.3725,96200.0
2014-09-15 14:30:00,29.27,29.42,29.27,29.36,140200.0,24.3725,24.4974,24.3725,24.4474,140200.0
2014-09-15 15:00:00,29.36,29.4,29.29,29.33,148600.0,24.4474,24.4807,24.3892,24.4225,148600.0
2014-09-15 15:30:00,29.33,29.38,29.31,29.34,261400.0,24.4225,24.4641,24.4058,24.4308,261400.0
2014-09-16 09:30:00,29.24,29.31,29.08,29.08,68100.0,24.3475,24.4058,24.2143,24.2143,68100.0
2014-09-16 10:00:00,29.08,29.3,29.08,29.22,90100.0,24.2143,24.3975,24.2143,24.3309,90100.0
2014-09-16 10:30:00,29.23,29.23,29.06,29.1,67700.0,24.3392,24.3392,24.1976,24.2309,67700.0
2014-09-16 11:00:00,29.09,29.19,29.09,29.19,92000.0,24.2226,24.3059,24.2226,24.3059,92000.0
2014-09-16 11:30:00,29.19,29.32,29.18,29.32,45500.0,24.3059,24.4141,24.2976,24.4141,45500.0
2014-09-16 12:00:00,29.32,29.39,29.32,29.34,108700.0,24.4141,24.4724,24.4141,24.4308,108700.0
2014-09-16 12:30:00,29.34,29.37,29.27,29.28,127500.0,24.4308,24.4558,24.3725,24.3808,127500.0
2014-09-16 13:00:00,29.29,29.37,29.29,29.37,89900.0,24.3892,24.4558,24.3892,24.4558,89900.0
2014-09-16 13:30:00,29.37,29.42,29.34,29.41,87700.0,24.4558,24.4974,24.4308,24.4891,87700.0
2014-09-16 14:00:00,29.4,29.45,29.37,29.43,130600.0,24.4807,24.5224,24.4558,24.5057,130600.0
2014-09-16 14:30:00,29.43,29.46,29.37,29.37,69400.0,24.5057,24.5307,24.4558,24.4558,69400.0
2014-09-16 15:00:00,29.37,29.43,29.37,29.41,122100.0,24.4558,24.5057,24.4558,24.4891,122100.0
2014-09-16 15:30:00,29.4,29.48,29.38,29.42,278300.0,24.4807,24.5474,24.4641,24.4974,278300.0
2014-09-17 09:30:00,29.52,29.7,29.36,29.63,24500.0,24.5807,24.7306,24.4474,24.6723,24500.0
2014-09-17 10:00:00,29.61,29.76,29.61,29.75,44500.0,24.6556,24.7805,24.6556,24.7722,44500.0
2014-09-17 10:30:00,29.76,29.77,29.7,29.71,134500.0,24.7805,24.7888,24.7306,24.7389,134500.0
2014-09-17 11:00:00,29.71,29.75,29.7,29.73,53300.0,24.7389,24.7722,24.7306,24.7555,53300.0
2014-09-17 11:30:00,29.72,29.74,29.7,29.72,44100.0,24.7472,24.7639,24.7306,24.7472,44100.0
2014-09-17 12:00:00,29.73,29.73,29.69,29.71,43400.0,24.7555,24.7555,24.7222,24.7389,43400.0
2014-09-17 12:30:00,29.7,29.72,29.7,29.71,24300.0,24.7306,24.7472,24.7306,24.7389,24300.0
2014-09-17 13:00:00,29.71,29.74,29.67,29.67,55200.0,24.7389,24.7639,24.7056,24.7056,55200.0
2014-09-17 13:30:00,29.67,29.71,29.65,29.68,32300.0,24.7056,24.7389,24.6889,24.7139,32300.0
2014-09-17 14:00:00,29.69,29.84,29.61,29.82,85700.0,24.7222,24.8471,24.6556,24.8305,85700.0
2014-09-17 14:30:00,29.82,29.88,29.8,29.84,112300.0,24.8305,24.8804,24.8138,24.8471,112300.0
2014-09-17 15:00:00,29.85,29.94,29.85,29.91,102200.0,24.8555,24.9304,24.8555,24.9054,102200.0
2014-09-17 15:30:00,29.9,29.9,29.71,29.73,190200.0,24.8971,24.8971,24.7389,24.7555,190200.0
2014-09-18 09:30:00,29.85,29.87,29.76,29.81,63300.0,24.8555,24.8721,24.7805,24.8221,63300.0
2014-09-18 10:00:00,29.8,29.87,29.75,29.78,27300.0,24.8138,24.8721,24.7722,24.7972,27300.0
2014-09-18 10:30:00,29.78,29.88,29.77,29.82,35100.0,24.7972,24.8804,24.7888,24.8305,35100.0
2014-09-18 11:00:00,29.81,29.87,29.79,29.85,35400.0,24.8221,24.8721,24.8055,24.8555,35400.0
2014-09-18 11:30:00,29.85,29.95,29.84,29.95,48500.0,24.8555,24.9387,24.8471,24.9387,48500.0
2014-09-18 12:00:00,29.95,29.97,29.93,29.95,61900.0,24.9387,24.9554,24.9221,24.9387,61900.0
2014-09-18 12:30:00,29.95,30.0,29.94,29.95,36000.0,24.9387,24.9804,24.9304,24.9387,36000.0
2014-09-18 13:00:00,29.94,30.0,29.94,29.99,85400.0,24.9304,24.9804,24.9304,24.972,85400.0
2014-09-18 13:30:00,30.0,30.04,29.97,30.0,69600.0,24.9804,25.0137,24.9554,24.9804,69600.0
2014-09-18 14:00:00,30.01,30.02,29.99,30.0,49700.0,24.9887,24.997,24.972,24.9804,49700.0
2014-09-18 14:30:00,30.01,30.02,29.99,30.01,80000.0,24.9887,24.997,24.972,24.9887,80000.0
2014-09-18 15:00:00,30.01,30.04,29.99,30.0,96000.0,24.9887,25.0137,24.972,24.9804,96000.0
2014-09-18 15:30:00,30.0,30.02,29.92,29.93,357300.0,24.9804,24.997,24.9137,24.9221,357300.0
2014-09-19 09:30:00,30.01,30.09,29.89,30.0,58800.0,24.9887,25.0553,24.8888,24.9804,58800.0
2014-09-19 10:00:00,29.99,30.05,29.94,29.98,143900.0,24.972,25.022,24.9304,24.9637,143900.0
2014-09-19 10:30:00,29.98,30.01,29.93,30.0,92800.0,24.9637,24.9887,24.9221,24.9804,92800.0
2014-09-19 11:00:00,30.0,30.01,29.95,29.96,33800.0,24.9804,24.9887,24.9387,24.947,33800.0
2014-09-19 11:30:00,29.96,30.0,29.9,29.98,174900.0,24.947,24.9804,24.8971,24.9637,174900.0
2014-09-19 12:00:00,29.98,30.0,29.96,29.98,138200.0,24.9637,24.9804,24.947,24.9637,138200.0
2014-09-19 12:30:00,29.98,30.01,29.98,29.98,44200.0,24.9637,24.9887,24.9637,24.9637,44200.0
2014-09-19 13:00:00,29.98,30.0,29.96,29.98,257400.0,24.9637,24.9804,24.947,24.9637,257400.0
2014-09-19 13:30:00,29.98,29.99,29.8,29.85,101100.0,24.9637,24.972,24.8138,24.8555,101100.0
2014-09-19 14:00:00,29.85,29.88,29.83,29.87,37000.0,24.8555,24.8804,24.8388,24.8721,37000.0
2014-09-19 14:30:00,29.87,29.88,29.85,29.85,43100.0,24.8721,24.8804,24.8555,24.8555,43100.0
2014-09-19 15:00:00,29.86,29.87,29.83,29.83,108000.0,24.8638,24.8721,24.8388,24.8388,108000.0
2014-09-19 15:30:00,29.83,29.84,29.73,29.74,317000.0,24.8388,24.8471,24.7555,24.7639,317000.0
2014-09-22 09:30:00,29.63,29.77,29.36,29.71,252600.0,24.6723,24.7888,24.4474,24.7389,252600.0
2014-09-22 10:00:00,29.7,29.85,29.61,29.62,258500.0,24.7306,24.8555,24.6556,24.6639,258500.0
2014-09-22 10:30:00,29.63,29.7,29.54,29.55,99200.0,24.6723,24.7306,24.5973,24.6056,99200.0
2014-09-22 11:00:00,29.55,29.57,29.42,29.42,55800.0,24.6056,24.6223,24.4974,24.4974,55800.0
2014-09-22 11:30:00,29.43,29.44,29.25,29.25,77600.0,24.5057,24.5141,24.3558,24.3558,77600.0
2014-09-22 12:00:00,29.24,29.3,29.2,29.23,108300.0,24.3475,24.3975,24.3142,24.3392,108300.0
2014-09-22 12:30:00,29.23,29.26,29.18,29.24,40000.0,24.3392,24.3642,24.2976,24.3475,40000.0
2014-09-22 13:00:00,29.24,29.35,29.24,29.27,200700.0,24.3475,24.4391,24.3475,24.3725,200700.0
2014-09-22 13:30:00,29.28,29.31,29.28,29.3,41700.0,24.3808,24.4058,24.3808,24.3975,41700.0
2014-09-22 14:00:00,29.3,29.32,29.2,29.21,89300.0,24.3975,24.4141,24.3142,24.3225,89300.0
2014-09-22 14:30:00,29.21,29.24,29.2,29.23,34400.0,24.3225,24.3475,24.3142,24.3392,34400.0
2014-09-22 15:00:00,29.22,29.25,29.14,29.14,105400.0,24.3309,24.3558,24.2643,24.2643,105400.0
2014-09-22 15:30:00,29.14,29.22,29.13,29.21,295600.0,24.2643,24.3309,24.2559,24.3225,295600.0
2014-09-23 09:30:00,29.48,30.03,29.36,29.98,331600.0,24.5474,25.0053,24.4474,24.9637,331600.0
2014-09-23 10:00:00,29.96,30.03,29.83,29.84,301400.0,24.947,25.0053,24.8388,24.8471,301400.0
2014-09-23 10:30:00,29.82,29.92,29.71,29.73,115700.0,24.8305,24.9137,24.7389,24.7555,115700.0
2014-09-23 11:00:00,29.74,29.8,29.65,29.7,58100.0,24.7639,24.8138,24.6889,24.7306,58100.0
2014-09-23 11:30:00,29.71,29.88,29.71,29.88,109800.0,24.7389,24.8804,24.7389,24.8804,109800.0
2014-09-23 12:00:00,29.89,29.89,29.79,29.8,36100.0,24.8888,24.8888,24.8055,24.8138,36100.0
2014-09-23 12:30:00,29.8,30.0,29.79,29.99,111200.0,24.8138,24.9804,24.8055,24.972,111200.0
2014-09-23 13:00:00,30.0,30.0,29.97,29.99,136500.0,24.9804,24.9804,24.9554,24.972,136500.0
2014-09-23 13:30:00,29.99,30.05,29.96,29.98,106000.0,24.972,25.022,24.947,24.9637,106000.0
2014-09-23 14:00:00,29.99,30.02,29.91,29.92,180700.0,24.972,24.997,24.9054,24.9137,180700.0
2014-09-23 14:30:00,29.91,29.92,29.72,29.75,134100.0,24.9054,24.9137,24.7472,24.7722,134100.0
2014-09-23 15:00:00,29.75,30.0,29.75,29.89,429300.0,24.7722,24.9804,24.7722,24.8888,429300.0
2014-09-23 15:30:00,29.88,29.9,29.75,29.75,313500.0,24.8804,24.8971,24.7722,24.7722,313500.0
2014-09-24 09:30:00,29.72,29.76,29.53,29.53,116900.0,24.7472,24.7805,24.589,24.589,116900.0
2014-09-24 10:00:00,29.51,29.57,29.45,29.53,141100.0,24.5723,24.6223,24.5224,24.589,141100.0
2014-09-24 10:30:00,29.53,29.59,29.51,29.55,263600.0,24.589,24.639,24.5723,24.6056,263600.0
2014-09-24 11:00:00,29.56,29.71,29.54,29.67,57900.0,24.614,24.7389,24.5973,24.7056,57900.0
2014-09-24 11:30:00,29.67,29.68,29.59,29.61,56300.0,24.7056,24.7139,24.639,24.6556,56300.0
2014-09-24 12:00:00,29.61,29.61,29.53,29.54,30100.0,24.6556,24.6556,24.589,24.5973,30100.0
2014-09-24 12:30:00,29.54,29.54,29.46,29.46,21900.0,24.5973,24.5973,24.5307,24.5307,21900.0
2014-09-24 13:00:00,29.47,29.53,29.46,29.52,53300.0,24.539,24.589,24.5307,24.5807,53300.0
2014-09-24 13:30:00,29.52,29.55,29.47,29.54,89700.0,24.5807,24.6056,24.539,24.5973,89700.0
2014-09-24 14:00:00,29.54,29.66,29.54,29.65,119400.0,24.5973,24.6972,24.5973,24.6889,119400.0
2014-09-24 14:30:00,29.64,29.71,29.64,29.7,95800.0,24.6806,24.7389,24.6806,24.7306,95800.0
2014-09-24 15:00:00,29.7,29.82,29.7,29.78,144000.0,24.7306,24.8305,24.7306,24.7972,144000.0
2014-09-24 15:30:00,29.77,29.8,29.77,29.78,166200.0,24.7888,24.8138,24.7888,24.7972,166200.0
2014-09-25 09:30:00,29.75,29.75,29.49,29.62,14400.0,24.7722,24.7722,24.5557,24.6639,14400.0
2014-09-25 10:00:00,29.62,29.66,29.58,29.61,94900.0,24.6639,24.6972,24.6306,24.6556,94900.0
2014-09-25 10:30:00,29.61,29.62,29.55,29.6,78900.0,24.6556,24.6639,24.6056,24.6473,78900.0
2014-09-25 11:00:00,29.62,29.63,29.56,29.63,67300.0,24.6639,24.6723,24.614,24.6723,67300.0
2014-09-25 11:30:00,29.63,29.71,29.61,29.68,109800.0,24.6723,24.7389,24.6556,24.7139,109800.0
2014-09-25 12:00:00,29.67,29.71,29.5,29.5,84300.0,24.7056,24.7389,24.564,24.564,84300.0
2014-09-25 12:30:00,29.49,29.53,29.47,29.48,44100.0,24.5557,24.589,24.539,24.5474,44100.0
2014-09-25 13:00:00,29.48,29.51,29.45,29.47,45800.0,24.5474,24.5723,24.5224,24.539,45800.0
2014-09-25 13:30:00,29.47,29.48,29.34,29.36,53900.0,24.539,24.5474,24.4308,24.4474,53900.0
2014-09-25 14:00:00,29.36,29.4,29.28,29.35,335800.0,24.4474,24.4807,24.3808,24.4391,335800.0
2014-09-25 14:30:00,29.34,29.34,29.27,29.27,102500.0,24.4308,24.4308,24.3725,24.3725,102500.0
2014-09-25 15:00:00,29.27,29.27,29.2,29.21,110300.0,24.3725,24.3725,24.3142,24.3225,110300.0
2014-09-25 15:30:00,29.21,29.25,29.17,29.18,229800.0,24.3225,24.3558,24.2892,24.2976,229800.0
2014-09-26 09:30:00,29.17,29.37,29.1,29.28,101900.0,24.2892,24.4558,24.2309,24.3808,101900.0
2014-09-26 10:00:00,29.28,29.31,29.25,29.25,58000.0,24.3808,24.4058,24.3558,24.3558,58000.0
2014-09-26 10:30:00,29.25,29.3,29.25,29.28,19700.0,24.3558,24.3975,24.3558,24.3808,19700.0
2014-09-26 11:00:00,29.29,29.35,29.28,29.28,20400.0,24.3892,24.4391,24.3808,24.3808,20400.0
2014-09-26 11:30:00,29.28,29.3,29.27,29.3,34600.0,24.3808,24.3975,24.3725,24.3975,34600.0
2014-09-26 12:00:00,29.3,29.32,29.28,29.31,22300.0,24.3975,24.4141,24.3808,24.4058,22300.0
2014-09-26 12:30:00,29.3,29.3,29.22,29.25,30600.0,24.3975,24.3975,24.3309,24.3558,30600.0
2014-09-26 13:00:00,29.25,29.32,29.25,29.31,23300.0,24.3558,24.4141,24.3558,24.4058,23300.0
2014-09-26 13:30:00,29.32,29.35,29.3,29.35,12300.0,24.4141,24.4391,24.3975,24.4391,12300.0
2014-09-26 14:00:00,29.34,29.44,29.34,29.41,39000.0,24.4308,24.5141,24.4308,24.4891,39000.0
2014-09-26 14:30:00,29.41,29.48,29.41,29.46,45400.0,24.4891,24.5474,24.4891,24.5307,45400.0
2014-09-26 15:00:00,29.46,29.47,29.39,29.4,56200.0,24.5307,24.539,24.4724,24.4807,56200.0
2014-09-26 15:30:00,29.4,29.44,29.35,29.44,117500.0,24.4807,24.5141,24.4391,24.5141,117500.0
2014-09-29 09:30:00,29.17,29.17,28.95,29.08,21600.0,24.2892,24.2892,24.106,24.2143,21600.0
2014-09-29 10:00:00,29.08,29.13,29.0,29.1,97200.0,24.2143,24.2559,24.1477,24.2309,97200.0
2014-09-29 10:30:00,29.11,29.17,29.11,29.15,52800.0,24.2393,24.2892,24.2393,24.2726,52800.0
2014-09-29 11:00:00,29.15,29.28,29.15,29.26,24600.0,24.2726,24.3808,24.2726,24.3642,24600.0
2014-09-29 11:30:00,29.25,29.27,29.22,29.27,22700.0,24.3558,24.3725,24.3309,24.3725,22700.0
2014-09-29 12:00:00,29.27,29.27,29.13,29.13,17200.0,24.3725,24.3725,24.2559,24.2559,17200.0
2014-09-29 12:30:00,29.13,29.18,29.08,29.16,39100.0,24.2559,24.2976,24.2143,24.2809,39100.0
2014-09-29 13:00:00,29.15,29.2,29.11,29.18,94900.0,24.2726,24.3142,24.2393,24.2976,94900.0
2014-09-29 13:30:00,29.17,29.22,29.15,29.17,59400.0,24.2892,24.3309,24.2726,24.2892,59400.0
2014-09-29 14:00:00,29.17,29.2,29.16,29.17,54100.0,24.2892,24.3142,24.2809,24.2892,54100.0
2014-09-29 14:30:00,29.17,29.21,29.17,29.2,73600.0,24.2892,24.3225,24.2892,24.3142,73600.0
2014-09-29 15:00:00,29.2,29.21,29.17,29.19,122400.0,24.3142,24.3225,24.2892,24.3059,122400.0
2014-09-29 15:30:00,29.19,29.2,29.06,29.08,340800.0,24.3059,24.3142,24.1976,24.2143,340800.0
2014-09-30 09:30:00,29.17,29.17,28.46,28.47,93800.0,24.2892,24.2892,23.698,23.7064,93800.0
2014-09-30 10:00:00,28.46,28.53,28.34,28.5,394800.0,23.698,23.7563,23.5981,23.7313,394800.0
2014-09-30 10:30:00,28.5,28.71,28.5,28.69,253800.0,23.7313,23.9062,23.7313,23.8895,253800.0
2014-09-30 11:00:00,28.68,28.8,28.68,28.76,163300.0,23.8812,23.9811,23.8812,23.9478,163300.0
2014-09-30 11:30:00,28.76,28.76,28.68,28.7,71400.0,23.9478,23.9478,23.8812,23.8979,71400.0
2014-09-30 12:00:00,28.7,28.74,28.62,28.65,115000.0,23.8979,23.9312,23.8313,23.8562,115000.0
2014-09-30 12:30:00,28.64,28.71,28.6,28.65,147200.0,23.8479,23.9062,23.8146,23.8562,147200.0
2014-09-30 13:00:00,28.65,28.66,28.49,28.5,135300.0,23.8562,23.8646,23.723,23.7313,135300.0
2014-09-30 13:30:00,28.5,28.51,28.41,28.48,65500.0,23.7313,23.7397,23.6564,23.7147,65500.0
2014-09-30 14:00:00,28.48,28.53,28.41,28.49,113900.0,23.7147,23.7563,23.6564,23.723,113900.0
2014-09-30 14:30:00,28.49,28.53,28.48,28.5,55500.0,23.723,23.7563,23.7147,23.7313,55500.0
2014-09-30 15:00:00,28.51,28.51,28.39,28.5,265300.0,23.7397,23.7397,23.6397,23.7313,265300.0
2014-09-30 15:30:00,28.49,28.57,28.43,28.49,329100.0,23.723,23.7896,23.673,23.723,329100.0
2014-10-01 09:30:00,28.38,28.42,28.06,28.14,208100.0,23.6314,23.6647,23.365,23.4316,208100.0
2014-10-01 10:00:00,28.14,28.23,28.05,28.06,266500.0,23.4316,23.5065,23.3566,23.365,266500.0
2014-10-01 10:30:00,28.07,28.32,28.06,28.27,132600.0,23.3733,23.5815,23.365,23.5398,132600.0
2014-10-01 11:00:00,28.28,28.41,28.27,28.32,149200.0,23.5481,23.6564,23.5398,23.5815,149200.0
2014-10-01 11:30:00,28.31,28.36,28.26,28.26,57400.0,23.5731,23.6148,23.5315,23.5315,57400.0
2014-10-01 12:00:00,28.26,28.28,28.25,28.27,54700.0,23.5315,23.5481,23.5232,23.5398,54700.0
2014-10-01 12:30:00,28.26,28.28,28.16,28.25,69200.0,23.5315,23.5481,23.4482,23.5232,69200.0
2014-10-01 13:00:00,28.25,28.27,28.21,28.25,116100.0,23.5232,23.5398,23.4899,23.5232,116100.0
2014-10-01 13:30:00,28.25,28.25,28.14,28.16,133000.0,23.5232,23.5232,23.4316,23.4482,133000.0
2014-10-01 14:00:00,28.16,28.24,28.14,28.23,100700.0,23.4482,23.5148,23.4316,23.5065,100700.0
2014-10-01 14:30:00,28.24,28.35,28.22,28.33,144700.0,23.5148,23.6064,23.4982,23.5898,144700.0
2014-10-01 15:00:00,28.32,28.38,28.27,28.33,263400.0,23.5815,23.6314,23.5398,23.5898,263400.0
2014-10-01 15:30:00,28.32,28.45,28.29,28.39,415000.0,23.5815,23.6897,23.5565,23.6397,415000.0
2014-10-02 09:30:00,28.32,28.4,28.26,28.26,95000.0,23.5815,23.6481,23.5315,23.5315,95000.0
2014-10-02 10:00:00,28.24,28.26,27.98,28.05,589000.0,23.5148,23.5315,23.2983,23.3566,589000.0
2014-10-02 10:30:00,28.05,28.05,27.85,27.85,163400.0,23.3566,23.3566,23.1901,23.1901,163400.0
2014-10-02 11:00:00,27.86,28.04,27.84,27.94,140800.0,23.1984,23.3483,23.1818,23.265,140800.0
2014-10-02 11:30:00,27.95,27.97,27.84,27.9,97900.0,23.2734,23.29,23.1818,23.2317,97900.0
2014-10-02 12:00:00,27.9,27.98,27.86,27.96,141300.0,23.2317,23.2983,23.1984,23.2817,141300.0
2014-10-02 12:30:00,27.96,28.06,27.93,28.06,126000.0,23.2817,23.365,23.2567,23.365,126000.0
2014-10-02 13:00:00,28.06,28.11,28.0,28.11,132700.0,23.365,23.4066,23.315,23.4066,132700.0
2014-10-02 13:30:00,28.11,28.24,28.1,28.24,149600.0,23.4066,23.5148,23.3983,23.5148,149600.0
2014-10-02 14:00:00,28.24,28.36,28.23,28.28,237600.0,23.5148,23.6148,23.5065,23.5481,237600.0
2014-10-02 14:30:00,28.29,28.37,28.23,28.3,114600.0,23.5565,23.6231,23.5065,23.5648,114600.0
2014-10-02 15:00:00,28.3,28.38,28.2,28.23,127600.0,23.5648,23.6314,23.4815,23.5065,127600.0
2014-10-02 15:30:00,28.22,28.23,28.1,28.11,393000.0,23.4982,23.5065,23.3983,23.4066,393000.0
2014-10-03 09:30:00,28.31,28.46,28.18,28.41,80500.0,23.5731,23.698,23.4649,23.6564,80500.0
2014-10-03 10:00:00,28.39,28.48,28.3,28.3,91800.0,23.6397,23.7147,23.5648,23.5648,91800.0
2014-10-03 10:30:00,28.33,28.36,28.17,28.36,140800.0,23.5898,23.6148,23.4566,23.6148,140800.0
2014-10-03 11:00:00,28.36,28.52,28.36,28.44,125700.0,23.6148,23.748,23.6148,23.6814,125700.0
2014-10-03 11:30:00,28.45,28.52,28.44,28.5,71500.0,23.6897,23.748,23.6814,23.7313,71500.0
2014-10-03 12:00:00,28.5,28.52,28.44,28.47,75600.0,23.7313,23.748,23.6814,23.7064,75600.0
2014-10-03 12:30:00,28.48,28.5,28.47,28.5,66800.0,23.7147,23.7313,23.7064,23.7313,66800.0
2014-10-03 13:00:00,28.49,28.53,28.45,28.46,119600.0,23.723,23.7563,23.6897,23.698,119600.0
2014-10-03 13:30:00,28.46,28.46,28.38,28.4,258000.0,23.698,23.698,23.6314,23.6481,258000.0
2014-10-03 14:00:00,28.41,28.46,28.39,28.39,319900.0,23.6564,23.698,23.6397,23.6397,319900.0
2014-10-03 14:30:00,28.4,28.46,28.39,28.41,98000.0,23.6481,23.698,23.6397,23.6564,98000.0
2014-10-03 15:00:00,28.42,28.43,28.38,28.4,185900.0,23.6647,23.673,23.6314,23.6481,185900.0
2014-10-03 15:30:00,28.4,28.41,28.38,28.38,221000.0,23.6481,23.6564,23.6314,23.6314,221000.0
2014-10-06 09:30:00,28.58,28.96,28.56,28.8,177700.0,23.798,24.1144,23.7813,23.9811,177700.0
2014-10-06 10:00:00,28.79,28.83,28.65,28.73,111400.0,23.9728,24.0061,23.8562,23.9229,111400.0
2014-10-06 10:30:00,28.73,28.74,28.51,28.58,125800.0,23.9229,23.9312,23.7397,23.798,125800.0
2014-10-06 11:00:00,28.59,28.65,28.53,28.61,85800.0,23.8063,23.8562,23.7563,23.8229,85800.0
2014-10-06 11:30:00,28.61,28.61,28.43,28.5,66900.0,23.8229,23.8229,23.673,23.7313,66900.0
2014-10-06 12:00:00,28.51,28.59,28.49,28.53,34600.0,23.7397,23.8063,23.723,23.7563,34600.0
2014-10-06 12:30:00,28.53,28.57,28.45,28.5,46600.0,23.7563,23.7896,23.6897,23.7313,46600.0
2014-10-06 13:00:00,28.48,28.55,28.47,28.48,70800.0,23.7147,23.773,23.7064,23.7147,70800.0
2014-10-06 13:30:00,28.49,28.5,28.4,28.4,94800.0,23.723,23.7313,23.6481,23.6481,94800.0
2014-10-06 14:00:00,28.41,28.44,28.38,28.41,192400.0,23.6564,23.6814,23.6314,23.6564,192400.0
2014-10-06 14:30:00,28.41,28.42,28.38,28.4,624000.0,23.6564,23.6647,23.6314,23.6481,624000.0
2014-10-06 15:00:00,28.4,28.41,28.21,28.29,187800.0,23.6481,23.6564,23.4899,23.5565,187800.0
2014-10-06 15:30:00,28.3,28.3,28.2,28.21,294200.0,23.5648,23.5648,23.4815,23.4899,294200.0
2014-10-07 09:30:00,27.97,27.99,27.66,27.7,241400.0,23.29,23.3067,23.0319,23.0652,241400.0
2014-10-07 10:00:00,27.71,27.8,27.67,27.8,225200.0,23.0735,23.1485,23.0402,23.1485,225200.0
2014-10-07 10:30:00,27.8,27.85,27.75,27.75,169800.0,23.1485,23.1901,23.1068,23.1068,169800.0
2014-10-07 11:00:00,27.75,27.8,27.72,27.77,225500.0,23.1068,23.1485,23.0818,23.1235,225500.0
2014-10-07 11:30:00,27.77,27.97,27.75,27.94,143200.0,23.1235,23.29,23.1068,23.265,143200.0
2014-10-07 12:00:00,27.94,28.04,27.93,27.95,70600.0,23.265,23.3483,23.2567,23.2734,70600.0
2014-10-07 12:30:00,27.95,28.0,27.9,28.0,87400.0,23.2734,23.315,23.2317,23.315,87400.0
2014-10-07 13:00:00,28.0,28.0,27.89,27.96,110100.0,23.315,23.315,23.2234,23.2817,110100.0
2014-10-07 13:30:00,27.95,27.96,27.87,27.9,87200.0,23.2734,23.2817,23.2067,23.2317,87200.0
2014-10-07 14:00:00,27.89,28.03,27.88,27.88,245500.0,23.2234,23.34,23.2151,23.2151,245500.0
2014-10-07 14:30:00,27.87,27.89,27.8,27.89,176000.0,23.2067,23.2234,23.1485,23.2234,176000.0
2014-10-07 15:00:00,27.89,27.89,27.69,27.82,359900.0,23.2234,23.2234,23.0569,23.1651,359900.0
2014-10-07 15:30:00,27.8,27.83,27.75,27.75,401500.0,23.1485,23.1734,23.1068,23.1068,401500.0
2014-10-08 09:30:00,27.75,27.99,27.67,27.95,120300.0,23.1068,23.3067,23.0402,23.2734,120300.0
2014-10-08 10:00:00,27.94,27.96,27.79,27.89,67200.0,23.265,23.2817,23.1401,23.2234,67200.0
2014-10-08 10:30:00,27.89,27.9,27.69,27.7,96700.0,23.2234,23.2317,23.0569,23.0652,96700.0
2014-10-08 11:00:00,27.69,27.75,27.6,27.75,67900.0,23.0569,23.1068,22.9819,23.1068,67900.0
2014-10-08 11:30:00,27.75,27.76,27.63,27.72,74000.0,23.1068,23.1152,23.0069,23.0818,74000.0
2014-10-08 12:00:00,27.74,27.81,27.7,27.76,70300.0,23.0985,23.1568,23.0652,23.1152,70300.0
2014-10-08 12:30:00,27.76,27.76,27.63,27.65,163300.0,23.1152,23.1152,23.0069,23.0236,163300.0
2014-10-08 13:00:00,27.66,27.76,27.66,27.72,102600.0,23.0319,23.1152,23.0319,23.0818,102600.0
2014-10-08 13:30:00,27.7,27.84,27.7,27.84,42300.0,23.0652,23.1818,23.0652,23.1818,42300.0
2014-10-08 14:00:00,27.84,28.09,27.84,28.07,169400.0,23.1818,23.3899,23.1818,23.3733,169400.0
2014-10-08 14:30:00,28.07,28.16,28.06,28.09,122600.0,23.3733,23.4482,23.365,23.3899,122600.0
2014-10-08 15:00:00,28.1,28.16,28.09,28.13,385700.0,23.3983,23.4482,23.3899,23.4232,385700.0
2014-10-08 15:30:00,28.14,28.26,28.1,28.21,301200.0,23.4316,23.5315,23.3983,23.4899,301200.0
2014-10-09 09:30:00,28.11,28.21,28.01,28.02,97700.0,23.4066,23.4899,23.3233,23.3317,97700.0
2014-10-09 10:00:00,28.04,28.04,27.9,27.99,40500.0,23.3483,23.3483,23.2317,23.3067,40500.0
2014-10-09 10:30:00,27.97,28.01,27.86,28.0,50300.0,23.29,23.3233,23.1984,23.315,50300.0
2014-10-09 11:00:00,27.99,28.03,27.96,27.97,41500.0,23.3067,23.34,23.2817,23.29,41500.0
2014-10-09 11:30:00,27.97,27.98,27.82,27.88,108700.0,23.29,23.2983,23.1651,23.2151,108700.0
2014-10-09 12:00:00,27.89,27.93,27.7,27.72,134900.0,23.2234,23.2567,23.0652,23.0818,134900.0
2014-10-09 12:30:00,27.71,27.81,27.69,27.8,73100.0,23.0735,23.1568,23.0569,23.1485,73100.0
2014-10-09 13:00:00,27.77,27.79,27.6,27.66,132000.0,23.1235,23.1401,22.9819,23.0319,132000.0
2014-10-09 13:30:00,27.66,27.76,27.63,27.67,264700.0,23.0319,23.1152,23.0069,23.0402,264700.0
2014-10-09 14:00:00,27.67,27.67,27.44,27.46,215300.0,23.0402,23.0402,22.8487,22.8654,215300.0
2014-10-09 14:30:00,27.46,27.5,27.4,27.48,124200.0,22.8654,22.8987,22.8154,22.882,124200.0
2014-10-09 15:00:00,27.47,27.58,27.38,27.58,185100.0,22.8737,22.9653,22.7987,22.9653,185100.0
2014-10-09 15:30:00,27.57,27.64,27.48,27.53,339100.0,22.9569,23.0152,22.882,22.9236,339100.0
2014-10-10 09:30:00,27.58,27.9,27.31,27.72,237800.0,22.9653,23.2317,22.7404,23.0818,237800.0
2014-10-10 10:00:00,27.71,27.72,27.36,27.37,303400.0,23.0735,23.0818,22.7821,22.7904,303400.0
2014-10-10 10:30:00,27.36,27.55,27.26,27.51,241600.0,22.7821,22.9403,22.6988,22.907,241600.0
2014-10-10 11:00:00,27.51,27.62,27.41,27.47,221300.0,22.907,22.9986,22.8237,22.8737,221300.0
2014-10-10 11:30:00,27.47,27.6,27.44,27.54,120100.0,22.8737,22.9819,22.8487,22.932,120100.0
2014-10-10 12:00:00,27.53,27.73,27.53,27.72,78100.0,22.9236,23.0902,22.9236,23.0818,78100.0
2014-10-10 12:30:00,27.71,27.78,27.68,27.75,74400.0,23.0735,23.1318,23.0485,23.1068,74400.0
2014-10-10 13:00:00,27.75,27.78,27.64,27.66,83400.0,23.1068,23.1318,23.0152,23.0319,83400.0
2014-10-10 13:30:00,27.65,27.76,27.65,27.7,87700.0,23.0236,23.1152,23.0236,23.0652,87700.0
2014-10-10 14:00:00,27.7,27.78,27.67,27.73,135800.0,23.0652,23.1318,23.0402,23.0902,135800.0
2014-10-10 14:30:00,27.73,27.76,27.71,27.74,187700.0,23.0902,23.1152,23.0735,23.0985,187700.0
2014-10-10 15:00:00,27.74,27.75,27.51,27.53,294800.0,23.0985,23.1068,22.907,22.9236,294800.0
2014-10-10 15:30:00,27.54,27.56,27.4,27.45,517400.0,22.932,22.9486,22.8154,22.857,517400.0
2014-10-13 09:30:00,27.47,27.61,27.14,27.23,117600.0,22.8737,22.9903,22.5989,22.6738,117600.0
2014-10-13 10:00:00,27.26,27.37,27.08,27.08,178600.0,22.6988,22.7904,22.5489,22.5489,178600.0
2014-10-13 10:30:00,27.07,27.2,26.91,27.09,301100.0,22.5406,22.6489,22.4074,22.5573,301100.0
2014-10-13 11:00:00,27.08,27.19,26.9,26.91,181800.0,22.5489,22.6405,22.3991,22.4074,181800.0
2014-10-13 11:30:00,26.92,27.06,26.91,26.94,209000.0,22.4157,22.5323,22.4074,22.4324,209000.0
2014-10-13 12:00:00,26.95,27.12,26.94,27.09,94500.0,22.4407,22.5822,22.4324,22.5573,94500.0
2014-10-13 12:30:00,27.1,27.19,27.08,27.09,146100.0,22.5656,22.6405,22.5489,22.5573,146100.0
2014-10-13 13:00:00,27.1,27.19,27.07,27.17,146600.0,22.5656,22.6405,22.5406,22.6239,146600.0
2014-10-13 13:30:00,27.18,27.19,27.04,27.07,145300.0,22.6322,22.6405,22.5156,22.5406,145300.0
2014-10-13 14:00:00,27.06,27.09,27.01,27.07,172500.0,22.5323,22.5573,22.4906,22.5406,172500.0
2014-10-13 14:30:00,27.08,27.08,26.93,26.94,187400.0,22.5489,22.5489,22.424,22.4324,187400.0
2014-10-13 15:00:00,26.93,26.94,26.74,26.8,336800.0,22.424,22.4324,22.2658,22.3158,336800.0
2014-10-13 15:30:00,26.8,26.8,26.51,26.58,1050300.0,22.3158,22.3158,22.0743,22.1326,1050300.0
2014-10-14 09:30:00,26.78,26.92,26.64,26.87,212200.0,22.2991,22.4157,22.1826,22.3741,212200.0
2014-10-14 10:00:00,26.87,26.87,26.5,26.62,671000.0,22.3741,22.3741,22.066,22.1659,671000.0
2014-10-14 10:30:00,26.63,26.7,26.55,26.58,265600.0,22.1742,22.2325,22.1076,22.1326,265600.0
2014-10-14 11:00:00,26.58,26.91,26.52,26.89,292100.0,22.1326,22.4074,22.0826,22.3907,292100.0
2014-10-14 11:30:00,26.89,27.09,26.88,27.03,168400.0,22.3907,22.5573,22.3824,22.5073,168400.0
2014-10-14 12:00:00,27.03,27.15,27.0,27.1,180500.0,22.5073,22.6072,22.4823,22.5656,180500.0
2014-10-14 12:30:00,27.1,27.1,27.0,27.01,171300.0,22.5656,22.5656,22.4823,22.4906,171300.0
2014-10-14 13:00:00,27.01,27.22,27.01,27.1,193800.0,22.4906,22.6655,22.4906,22.5656,193800.0
2014-10-14 13:30:00,27.09,27.17,27.09,27.15,195500.0,22.5573,22.6239,22.5573,22.6072,195500.0
2014-10-14 14:00:00,27.15,27.2,26.95,26.96,206500.0,22.6072,22.6489,22.4407,22.449,206500.0
2014-10-14 14:30:00,26.96,27.1,26.9,27.1,262900.0,22.449,22.5656,22.3991,22.5656,262900.0
2014-10-14 15:00:00,27.1,27.16,26.94,27.07,258800.0,22.5656,22.6155,22.4324,22.5406,258800.0
2014-10-14 15:30:00,27.06,27.16,26.98,27.09,470700.0,22.5323,22.6155,22.4657,22.5573,470700.0
2014-10-15 09:30:00,26.63,26.82,26.15,26.8,199800.0,22.1742,22.3324,21.7745,22.3158,199800.0
2014-10-15 10:00:00,26.78,27.18,26.78,27.06,218700.0,22.2991,22.6322,22.2991,22.5323,218700.0
2014-10-15 10:30:00,27.06,27.1,26.84,26.9,126300.0,22.5323,22.5656,22.3491,22.3991,126300.0
2014-10-15 11:00:00,26.9,27.06,26.83,26.91,210600.0,22.3991,22.5323,22.3408,22.4074,210600.0
2014-10-15 11:30:00,26.91,26.97,26.8,26.86,178400.0,22.4074,22.4573,22.3158,22.3657,178400.0
2014-10-15 12:00:00,26.86,26.86,26.58,26.64,171400.0,22.3657,22.3657,22.1326,22.1826,171400.0
2014-10-15 12:30:00,26.64,26.69,26.45,26.48,90700.0,22.1826,22.2242,22.0243,22.0493,90700.0
2014-10-15 13:00:00,26.48,26.65,26.38,26.42,91900.0,22.0493,22.1909,21.9661,21.9994,91900.0
2014-10-15 13:30:00,26.42,26.67,26.4,26.58,86900.0,21.9994,22.2075,21.9827,22.1326,86900.0
2014-10-15 14:00:00,26.58,26.77,26.48,26.69,138900.0,22.1326,22.2908,22.0493,22.2242,138900.0
2014-10-15 14:30:00,26.69,26.85,26.67,26.82,123700.0,22.2242,22.3574,22.2075,22.3324,123700.0
2014-10-15 15:00:00,26.82,27.07,26.78,27.06,246900.0,22.3324,22.5406,22.2991,22.5323,246900.0
2014-10-15 15:30:00,27.07,27.38,26.97,27.33,528100.0,22.5406,22.7987,22.4573,22.7571,528100.0
2014-10-16 09:30:00,26.81,27.54,26.75,27.49,115500.0,22.3241,22.932,22.2741,22.8903,115500.0
2014-10-16 10:00:00,27.51,27.54,27.08,27.38,140600.0,22.907,22.932,22.5489,22.7987,140600.0
2014-10-16 10:30:00,27.42,27.86,27.36,27.64,154300.0,22.832,23.1984,22.7821,23.0152,154300.0
2014-10-16 11:00:00,27.63,28.32,27.58,28.32,295800.0,23.0069,23.5815,22.9653,23.5815,295800.0
2014-10-16 11:30:00,28.33,28.4,28.07,28.08,251300.0,23.5898,23.6481,23.3733,23.3816,251300.0
2014-10-16 12:00:00,28.07,28.14,27.95,28.03,75500.0,23.3733,23.4316,23.2734,23.34,75500.0
2014-10-16 12:30:00,28.03,28.28,27.97,28.24,101500.0,23.34,23.5481,23.29,23.5148,101500.0
2014-10-16 13:00:00,28.24,28.41,28.24,28.34,91200.0,23.5148,23.6564,23.5148,23.5981,91200.0
2014-10-16 13:30:00,28.32,28.49,28.27,28.31,74600.0,23.5815,23.723,23.5398,23.5731,74600.0
2014-10-16 14:00:00,28.3,28.38,28.24,28.36,93500.0,23.5648,23.6314,23.5148,23.6148,93500.0
2014-10-16 14:30:00,28.36,28.39,28.23,28.32,132700.0,23.6148,23.6397,23.5065,23.5815,132700.0
2014-10-16 15:00:00,28.31,28.39,28.24,28.39,146700.0,23.5731,23.6397,23.5148,23.6397,146700.0
2014-10-16 15:30:00,28.38,28.39,28.28,28.29,351600.0,23.6314,23.6397,23.5481,23.5565,351600.0
2014-10-17 09:30:00,28.68,28.92,28.64,28.81,121200.0,23.8812,24.0811,23.8479,23.9895,121200.0
2014-10-17 10:00:00,28.83,28.92,28.72,28.86,79900.0,24.0061,24.0811,23.9145,24.0311,79900.0
2014-10-17 10:30:00,28.87,28.93,28.75,28.84,85100.0,24.0394,24.0894,23.9395,24.0144,85100.0
2014-10-17 11:00:00,28.84,28.91,28.71,28.75,54800.0,24.0144,24.0727,23.9062,23.9395,54800.0
2014-10-17 11:30:00,28.75,28.82,28.71,28.72,41700.0,23.9395,23.9978,23.9062,23.9145,41700.0
2014-10-17 12:00:00,28.71,28.8,28.66,28.69,71800.0,23.9062,23.9811,23.8646,23.8895,71800.0
2014-10-17 12:30:00,28.69,28.72,28.57,28.61,38800.0,23.8895,23.9145,23.7896,23.8229,38800.0
2014-10-17 13:00:00,28.63,28.63,28.45,28.48,50600.0,23.8396,23.8396,23.6897,23.7147,50600.0
2014-10-17 13:30:00,28.47,28.54,28.44,28.52,59900.0,23.7064,23.7646,23.6814,23.748,59900.0
2014-10-17 14:00:00,28.51,28.52,28.33,28.44,65300.0,23.7397,23.748,23.5898,23.6814,65300.0
2014-10-17 14:30:00,28.44,28.51,28.4,28.44,60900.0,23.6814,23.7397,23.6481,23.6814,60900.0
2014-10-17 15:00:00,28.46,28.54,28.36,28.53,110700.0,23.698,23.7646,23.6148,23.7563,110700.0
2014-10-17 15:30:00,28.53,28.66,28.52,28.64,325500.0,23.7563,23.8646,23.748,23.8479,325500.0
2014-10-20 09:30:00,29.22,29.44,28.84,28.9,263100.0,24.3309,24.5141,24.0144,24.0644,263100.0
2014-10-20 10:00:00,28.91,28.98,28.7,28.85,130700.0,24.0727,24.131,23.8979,24.0228,130700.0
2014-10-20 10:30:00,28.86,28.89,28.71,28.76,125000.0,24.0311,24.0561,23.9062,23.9478,125000.0
2014-10-20 11:00:00,28.76,28.84,28.68,28.75,84700.0,23.9478,24.0144,23.8812,23.9395,84700.0
2014-10-20 11:30:00,28.75,28.83,28.73,28.83,79400.0,23.9395,24.0061,23.9229,24.0061,79400.0
2014-10-20 12:00:00,28.83,28.86,28.76,28.82,164500.0,24.0061,24.0311,23.9478,23.9978,164500.0
2014-10-20 12:30:00,28.8,28.8,28.7,28.73,103700.0,23.9811,23.9811,23.8979,23.9229,103700.0
2014-10-20 13:00:00,28.73,28.82,28.66,28.8,58000.0,23.9229,23.9978,23.8646,23.9811,58000.0
2014-10-20 13:30:00,28.81,28.83,28.75,28.82,69600.0,23.9895,24.0061,23.9395,23.9978,69600.0
2014-10-20 14:00:00,28.81,28.87,28.75,28.76,53500.0,23.9895,24.0394,23.9395,23.9478,53500.0
2014-10-20 14:30:00,28.76,28.84,28.75,28.84,116100.0,23.9478,24.0144,23.9395,24.0144,116100.0
2014-10-20 15:00:00,28.84,28.88,28.76,28.79,136500.0,24.0144,24.0478,23.9478,23.9728,136500.0
2014-10-20 15:30:00,28.79,28.86,28.76,28.79,282600.0,23.9728,24.0311,23.9478,23.9728,282600.0
2014-10-21 09:30:00,28.92,29.25,28.92,29.23,159700.0,24.0811,24.3558,24.0811,24.3392,159700.0
2014-10-21 10:00:00,29.24,29.28,29.13,29.2,140000.0,24.3475,24.3808,24.2559,24.3142,140000.0
2014-10-21 10:30:00,29.21,29.25,29.11,29.14,105200.0,24.3225,24.3558,24.2393,24.2643,105200.0
2014-10-21 11:00:00,29.15,29.21,29.13,29.19,35000.0,24.2726,24.3225,24.2559,24.3059,35000.0
2014-10-21 11:30:00,29.2,29.26,29.14,29.16,42400.0,24.3142,24.3642,24.2643,24.2809,42400.0
2014-10-21 12:00:00,29.17,29.21,29.16,29.2,41800.0,24.2892,24.3225,24.2809,24.3142,41800.0
2014-10-21 12:30:00,29.2,29.22,29.1,29.11,37000.0,24.3142,24.3309,24.2309,24.2393,37000.0
2014-10-21 13:00:00,29.12,29.18,29.08,29.1,40600.0,24.2476,24.2976,24.2143,24.2309,40600.0
2014-10-21 13:30:00,29.1,29.21,29.1,29.19,56300.0,24.2309,24.3225,24.2309,24.3059,56300.0
2014-10-21 14:00:00,29.2,29.27,29.19,29.26,89500.0,24.3142,24.3725,24.3059,24.3642,89500.0
2014-10-21 14:30:00,29.26,29.29,29.19,29.21,124400.0,24.3642,24.3892,24.3059,24.3225,124400.0
2014-10-21 15:00:00,29.21,29.21,29.2,29.21,210500.0,24.3225,24.3225,24.3142,24.3225,210500.0
2014-10-21 15:30:00,29.21,29.21,29.12,29.16,327200.0,24.3225,24.3225,24.2476,24.2809,327200.0
2014-10-22 09:30:00,29.23,29.36,29.01,29.27,296400.0,24.3392,24.4474,24.156,24.3725,296400.0
2014-10-22 10:00:00,29.27,29.29,29.18,29.25,58900.0,24.3725,24.3892,24.2976,24.3558,58900.0
2014-10-22 10:30:00,29.25,29.27,29.2,29.24,81800.0,24.3558,24.3725,24.3142,24.3475,81800.0
2014-10-22 11:00:00,29.24,29.31,29.21,29.24,76700.0,24.3475,24.4058,24.3225,24.3475,76700.0
2014-10-22 11:30:00,29.24,29.28,29.2,29.25,69600.0,24.3475,24.3808,24.3142,24.3558,69600.0
2014-10-22 12:00:00,29.25,29.26,29.12,29.2,55000.0,24.3558,24.3642,24.2476,24.3142,55000.0
2014-10-22 12:30:00,29.19,29.23,29.12,29.23,81900.0,24.3059,24.3392,24.2476,24.3392,81900.0
2014-10-22 13:00:00,29.23,29.25,29.14,29.15,53800.0,24.3392,24.3558,24.2643,24.2726,53800.0
2014-10-22 13:30:00,29.15,29.2,29.14,29.15,80300.0,24.2726,24.3142,24.2643,24.2726,80300.0
2014-10-22 14:00:00,29.15,29.18,28.99,29.05,60200.0,24.2726,24.2976,24.1393,24.1893,60200.0
2014-10-22 14:30:00,29.04,29.19,29.01,29.19,71200.0,24.181,24.3059,24.156,24.3059,71200.0
2014-10-22 15:00:00,29.18,29.2,29.13,29.18,98700.0,24.2976,24.3142,24.2559,24.2976,98700.0
2014-10-22 15:30:00,29.17,29.17,29.02,29.07,286000.0,24.2892,24.2892,24.1643,24.206,286000.0
2014-10-23 09:30:00,29.3,29.3,29.18,29.3,126900.0,24.3975,24.3975,24.2976,24.3975,126900.0
2014-10-23 10:00:00,29.28,29.37,29.28,29.37,250100.0,24.3808,24.4558,24.3808,24.4558,250100.0
2014-10-23 10:30:00,29.37,29.51,29.37,29.46,56700.0,24.4558,24.5723,24.4558,24.5307,56700.0
2014-10-23 11:00:00,29.47,29.51,29.44,29.46,64200.0,24.539,24.5723,24.5141,24.5307,64200.0
2014-10-23 11:30:00,29.46,29.51,29.42,29.48,174400.0,24.5307,24.5723,24.4974,24.5474,174400.0
2014-10-23 12:00:00,29.48,29.51,29.29,29.51,90500.0,24.5474,24.5723,24.3892,24.5723,90500.0
2014-10-23 12:30:00,29.51,29.51,29.48,29.5,75100.0,24.5723,24.5723,24.5474,24.564,75100.0
2014-10-23 13:00:00,29.51,29.59,29.49,29.57,64300.0,24.5723,24.639,24.5557,24.6223,64300.0
2014-10-23 13:30:00,29.58,29.69,29.56,29.68,30900.0,24.6306,24.7222,24.614,24.7139,30900.0
2014-10-23 14:00:00,29.68,29.75,29.65,29.72,101400.0,24.7139,24.7722,24.6889,24.7472,101400.0
2014-10-23 14:30:00,29.73,29.73,29.49,29.57,103000.0,24.7555,24.7555,24.5557,24.6223,103000.0
2014-10-23 15:00:00,29.57,29.57,29.43,29.5,160000.0,24.6223,24.6223,24.5057,24.564,160000.0
2014-10-23 15:30:00,29.5,29.55,29.44,29.51,343600.0,24.564,24.6056,24.5141,24.5723,343600.0
2014-10-24 09:30:00,29.49,29.49,29.34,29.43,99600.0,24.5557,24.5557,24.4308,24.5057,99600.0
2014-10-24 10:00:00,29.42,29.45,29.25,29.38,63100.0,24.4974,24.5224,24.3558,24.4641,63100.0
2014-10-24 10:30:00,29.4,29.57,29.4,29.53,148400.0,24.4807,24.6223,24.4807,24.589,148400.0
2014-10-24 11:00:00,29.52,29.6,29.5,29.54,93800.0,24.5807,24.6473,24.564,24.5973,93800.0
2014-10-24 11:30:00,29.54,29.6,29.5,29.54,123400.0,24.5973,24.6473,24.564,24.5973,123400.0
2014-10-24 12:00:00,29.53,29.6,29.52,29.54,117600.0,24.589,24.6473,24.5807,24.5973,117600.0
2014-10-24 12:30:00,29.54,29.59,29.54,29.57,67000.0,24.5973,24.639,24.5973,24.6223,67000.0
2014-10-24 13:00:00,29.57,29.6,29.57,29.59,67700.0,24.6223,24.6473,24.6223,24.639,67700.0
2014-10-24 13:30:00,29.59,29.64,29.59,29.62,100700.0,24.639,24.6806,24.639,24.6639,100700.0
2014-10-24 14:00:00,29.63,29.66,29.59,29.61,116100.0,24.6723,24.6972,24.639,24.6556,116100.0
2014-10-24 14:30:00,29.6,29.68,29.59,29.67,153600.0,24.6473,24.7139,24.639,24.7056,153600.0
2014-10-24 15:00:00,29.67,29.68,29.59,29.68,164000.0,24.7056,24.7139,24.639,24.7139,164000.0
2014-10-24 15:30:00,29.69,29.73,29.62,29.65,327300.0,24.7222,24.7555,24.6639,24.6889,327300.0
2014-10-27 09:30:00,29.44,29.47,29.15,29.35,90700.0,24.5141,24.539,24.2726,24.4391,90700.0
2014-10-27 10:00:00,29.36,29.54,29.3,29.52,75700.0,24.4474,24.5973,24.3975,24.5807,75700.0
2014-10-27 10:30:00,29.51,29.75,29.47,29.64,271200.0,24.5723,24.7722,24.539,24.6806,271200.0
2014-10-27 11:00:00,29.66,29.81,29.64,29.69,138600.0,24.6972,24.8221,24.6806,24.7222,138600.0
2014-10-27 11:30:00,29.7,29.71,29.54,29.55,207200.0,24.7306,24.7389,24.5973,24.6056,207200.0
2014-10-27 12:00:00,29.55,29.67,29.54,29.62,122700.0,24.6056,24.7056,24.5973,24.6639,122700.0
2014-10-27 12:30:00,29.62,29.68,29.58,29.66,56700.0,24.6639,24.7139,24.6306,24.6972,56700.0
2014-10-27 13:00:00,29.67,29.82,29.67,29.75,118300.0,24.7056,24.8305,24.7056,24.7722,118300.0
2014-10-27 13:30:00,29.75,29.79,29.66,29.77,118400.0,24.7722,24.8055,24.6972,24.7888,118400.0
2014-10-27 14:00:00,29.77,29.83,29.73,29.73,133800.0,24.7888,24.8388,24.7555,24.7555,133800.0
2014-10-27 14:30:00,29.74,29.85,29.74,29.79,140200.0,24.7639,24.8555,24.7639,24.8055,140200.0
2014-10-27 15:00:00,29.78,29.84,29.66,29.8,208100.0,24.7972,24.8471,24.6972,24.8138,208100.0
2014-10-27 15:30:00,29.8,29.8,29.62,29.66,496600.0,24.8138,24.8138,24.6639,24.6972,496600.0
2014-10-28 09:30:00,32.0,32.0,30.74,31.3,824900.0,26.6457,26.6457,25.5965,26.0628,824900.0
2014-10-28 10:00:00,31.3,31.39,31.06,31.13,401100.0,26.0628,26.1378,25.863,25.9213,401100.0
2014-10-28 10:30:00,31.13,31.6,31.09,31.47,390800.0,25.9213,26.3126,25.888,26.2044,390800.0
2014-10-28 11:00:00,31.47,31.53,31.33,31.42,526000.0,26.2044,26.2544,26.0878,26.1628,526000.0
2014-10-28 11:30:00,31.43,31.49,31.29,31.39,398400.0,26.1711,26.221,26.0545,26.1378,398400.0
2014-10-28 12:00:00,31.4,31.5,31.22,31.37,411600.0,26.1461,26.2294,25.9962,26.1211,411600.0
2014-10-28 12:30:00,31.37,31.48,31.31,31.38,303500.0,26.1211,26.2127,26.0712,26.1295,303500.0
2014-10-28 13:00:00,31.38,31.7,31.36,31.53,334000.0,26.1295,26.3959,26.1128,26.2544,334000.0
2014-10-28 13:30:00,31.53,31.68,31.52,31.68,265100.0,26.2544,26.3793,26.246,26.3793,265100.0
2014-10-28 14:00:00,31.69,31.85,31.66,31.76,257100.0,26.3876,26.5208,26.3626,26.4459,257100.0
2014-10-28 14:30:00,31.75,31.87,31.68,31.78,285300.0,26.4375,26.5375,26.3793,26.4625,285300.0
2014-10-28 15:00:00,31.79,31.89,31.74,31.76,457000.0,26.4708,26.5541,26.4292,26.4459,457000.0
2014-10-28 15:30:00,31.76,31.95,31.73,31.82,927600.0,26.4459,26.6041,26.4209,26.4958,927600.0
2014-10-29 09:30:00,31.95,32.31,31.68,32.19,126900.0,26.6041,26.9038,26.3793,26.8039,126900.0
2014-10-29 10:00:00,32.19,32.2,31.75,31.79,150500.0,26.8039,26.8122,26.4375,26.4708,150500.0
2014-10-29 10:30:00,31.79,31.84,31.63,31.72,126900.0,26.4708,26.5125,26.3376,26.4126,126900.0
2014-10-29 11:00:00,31.72,31.79,31.64,31.7,243800.0,26.4126,26.4708,26.3459,26.3959,243800.0
2014-10-29 11:30:00,31.7,31.72,31.58,31.7,137000.0,26.3959,26.4126,26.296,26.3959,137000.0
2014-10-29 12:00:00,31.69,31.71,31.64,31.64,149600.0,26.3876,26.4042,26.3459,26.3459,149600.0
2014-10-29 12:30:00,31.64,31.72,31.64,31.69,162400.0,26.3459,26.4126,26.3459,26.3876,162400.0
2014-10-29 13:00:00,31.69,31.89,31.68,31.8,172000.0,26.3876,26.5541,26.3793,26.4792,172000.0
2014-10-29 13:30:00,31.8,31.8,31.7,31.75,180600.0,26.4792,26.4792,26.3959,26.4375,180600.0
2014-10-29 14:00:00,31.75,31.75,31.46,31.74,191600.0,26.4375,26.4375,26.1961,26.4292,191600.0
2014-10-29 14:30:00,31.75,31.84,31.62,31.82,172200.0,26.4375,26.5125,26.3293,26.4958,172200.0
2014-10-29 15:00:00,31.82,31.86,31.7,31.85,267300.0,26.4958,26.5291,26.3959,26.5208,267300.0
2014-10-29 15:30:00,31.85,31.99,31.85,31.9,444100.0,26.5208,26.6374,26.5208,26.5624,444100.0
2014-10-30 09:30:00,31.76,31.8,31.48,31.57,156800.0,26.4459,26.4792,26.2127,26.2877,156800.0
2014-10-30 10:00:00,31.56,31.67,31.47,31.65,155400.0,26.2793,26.3709,26.2044,26.3543,155400.0
2014-10-30 10:30:00,31.65,31.79,31.64,31.79,99500.0,26.3543,26.4708,26.3459,26.4708,99500.0
2014-10-30 11:00:00,31.78,31.89,31.76,31.84,128800.0,26.4625,26.5541,26.4459,26.5125,128800.0
2014-10-30 11:30:00,31.83,32.0,31.82,32.0,87800.0,26.5042,26.6457,26.4958,26.6457,87800.0
2014-10-30 12:00:00,31.99,32.03,31.97,31.99,88600.0,26.6374,26.6707,26.6207,26.6374,88600.0
2014-10-30 12:30:00,32.0,32.11,32.0,32.1,89100.0,26.6457,26.7373,26.6457,26.729,89100.0
2014-10-30 13:00:00,32.09,32.18,32.07,32.11,61200.0,26.7207,26.7956,26.704,26.7373,61200.0
2014-10-30 13:30:00,32.12,32.19,32.06,32.13,123900.0,26.7456,26.8039,26.6957,26.754,123900.0
2014-10-30 14:00:00,32.14,32.21,32.13,32.16,143100.0,26.7623,26.8206,26.754,26.7789,143100.0
2014-10-30 14:30:00,32.16,32.27,32.07,32.09,154800.0,26.7789,26.8705,26.704,26.7207,154800.0
2014-10-30 15:00:00,32.09,32.14,32.05,32.13,165600.0,26.7207,26.7623,26.6873,26.754,165600.0
2014-10-30 15:30:00,32.13,32.15,32.09,32.11,308900.0,26.754,26.7706,26.7207,26.7373,308900.0
2014-10-31 09:30:00,32.56,33.04,32.35,32.36,191500.0,27.112,27.5117,26.9371,26.9455,191500.0
2014-10-31 10:00:00,32.37,32.6,32.31,32.59,225000.0,26.9538,27.1453,26.9038,27.137,225000.0
2014-10-31 10:30:00,32.6,32.73,32.55,32.62,265900.0,27.1453,27.2536,27.1037,27.162,265900.0
2014-10-31 11:00:00,32.62,32.7,32.49,32.5,223600.0,27.162,27.2286,27.0537,27.0621,223600.0
2014-10-31 11:30:00,32.51,32.57,32.39,32.46,157700.0,27.0704,27.1203,26.9705,27.0287,157700.0
2014-10-31 12:00:00,32.46,32.46,32.29,32.38,149200.0,27.0287,27.0287,26.8872,26.9621,149200.0
2014-10-31 12:30:00,32.38,32.43,32.27,32.31,101300.0,26.9621,27.0038,26.8705,26.9038,101300.0
2014-10-31 13:00:00,32.3,32.33,32.26,32.27,206600.0,26.8955,26.9205,26.8622,26.8705,206600.0
2014-10-31 13:30:00,32.27,32.48,32.27,32.41,226200.0,26.8705,27.0454,26.8705,26.9871,226200.0
2014-10-31 14:00:00,32.41,32.46,32.33,32.33,155700.0,26.9871,27.0287,26.9205,26.9205,155700.0
2014-10-31 14:30:00,32.34,32.35,32.21,32.24,228500.0,26.9288,26.9371,26.8206,26.8456,228500.0
2014-10-31 15:00:00,32.25,32.41,32.25,32.38,266400.0,26.8539,26.9871,26.8539,26.9621,266400.0
2014-10-31 15:30:00,32.38,32.48,32.37,32.47,469300.0,26.9621,27.0454,26.9538,27.0371,469300.0
2014-11-03 09:30:00,32.69,32.88,32.26,32.44,436400.0,27.2203,27.3785,26.8622,27.0121,436400.0
2014-11-03 10:00:00,32.42,32.47,32.33,32.36,350200.0,26.9954,27.0371,26.9205,26.9455,350200.0
2014-11-03 10:30:00,32.35,32.51,32.35,32.43,439400.0,26.9371,27.0704,26.9371,27.0038,439400.0
2014-11-03 11:00:00,32.43,32.69,32.4,32.69,240900.0,27.0038,27.2203,26.9788,27.2203,240900.0
2014-11-03 11:30:00,32.68,32.95,32.68,32.91,208800.0,27.2119,27.4368,27.2119,27.4034,208800.0
2014-11-03 12:00:00,32.9,32.96,32.81,32.81,106900.0,27.3951,27.4451,27.3202,27.3202,106900.0
2014-11-03 12:30:00,32.82,33.04,32.82,33.0,145200.0,27.3285,27.5117,27.3285,27.4784,145200.0
2014-11-03 13:00:00,33.0,33.08,32.97,33.07,183600.0,27.4784,27.545,27.4534,27.5367,183600.0
2014-11-03 13:30:00,33.07,33.13,33.02,33.08,147500.0,27.5367,27.5866,27.495,27.545,147500.0
2014-11-03 14:00:00,33.08,33.12,33.0,33.05,271700.0,27.545,27.5783,27.4784,27.52,271700.0
2014-11-03 14:30:00,33.04,33.04,32.94,32.98,344500.0,27.5117,27.5117,27.4284,27.4617,344500.0
2014-11-03 15:00:00,32.99,33.02,32.83,32.84,261700.0,27.4701,27.495,27.3368,27.3452,261700.0
2014-11-03 15:30:00,32.84,32.86,32.72,32.77,404600.0,27.3452,27.3618,27.2452,27.2869,404600.0
2014-11-04 09:30:00,32.76,32.86,32.72,32.83,210900.0,27.2785,27.3618,27.2452,27.3368,210900.0
2014-11-04 10:00:00,32.83,32.84,32.57,32.61,271000.0,27.3368,27.3452,27.1203,27.1536,271000.0
2014-11-04 10:30:00,32.6,32.62,32.47,32.49,167400.0,27.1453,27.162,27.0371,27.0537,167400.0
2014-11-04 11:00:00,32.49,32.66,32.48,32.63,253300.0,27.0537,27.1953,27.0454,27.1703,253300.0
2014-11-04 11:30:00,32.63,32.7,32.58,32.66,128200.0,27.1703,27.2286,27.1287,27.1953,128200.0
2014-11-04 12:00:00,32.66,32.69,32.63,32.67,141500.0,27.1953,27.2203,27.1703,27.2036,141500.0
2014-11-04 12:30:00,32.67,32.67,32.51,32.51,115200.0,27.2036,27.2036,27.0704,27.0704,115200.0
2014-11-04 13:00:00,32.52,32.52,32.46,32.5,158900.0,27.0787,27.0787,27.0287,27.0621,158900.0
2014-11-04 13:30:00,32.5,32.64,32.45,32.63,99900.0,27.0621,27.1786,27.0204,27.1703,99900.0
2014-11-04 14:00:00,32.63,32.69,32.62,32.64,97800.0,27.1703,27.2203,27.162,27.1786,97800.0
2014-11-04 14:30:00,32.64,32.69,32.59,32.63,191600.0,27.1786,27.2203,27.137,27.1703,191600.0
2014-11-04 15:00:00,32.63,32.68,32.56,32.64,200200.0,27.1703,27.2119,27.112,27.1786,200200.0
2014-11-04 15:30:00,32.65,32.68,32.62,32.65,441800.0,27.187,27.2119,27.162,27.187,441800.0
2014-11-05 09:30:00,33.11,33.28,32.77,32.9,154800.0,27.57,27.7115,27.2869,27.3951,154800.0
2014-11-05 10:00:00,32.92,32.92,32.71,32.8,255000.0,27.4118,27.4118,27.2369,27.3119,255000.0
2014-11-05 10:30:00,32.81,32.89,32.74,32.86,160300.0,27.3202,27.3868,27.2619,27.3618,160300.0
2014-11-05 11:00:00,32.85,32.86,32.75,32.76,132500.0,27.3535,27.3618,27.2702,27.2785,132500.0
2014-11-05 11:30:00,32.76,32.89,32.75,32.89,173200.0,27.2785,27.3868,27.2702,27.3868,173200.0
2014-11-05 12:00:00,32.88,32.9,32.76,32.84,66700.0,27.3785,27.3951,27.2785,27.3452,66700.0
2014-11-05 12:30:00,32.84,32.96,32.83,32.93,136800.0,27.3452,27.4451,27.3368,27.4201,136800.0
2014-11-05 13:00:00,32.94,32.95,32.84,32.94,80800.0,27.4284,27.4368,27.3452,27.4284,80800.0
2014-11-05 13:30:00,32.93,32.95,32.78,32.85,70800.0,27.4201,27.4368,27.2952,27.3535,70800.0
2014-11-05 14:00:00,32.85,32.96,32.83,32.94,91000.0,27.3535,27.4451,27.3368,27.4284,91000.0
2014-11-05 14:30:00,32.94,32.97,32.79,32.85,163700.0,27.4284,27.4534,27.3035,27.3535,163700.0
2014-11-05 15:00:00,32.84,32.87,32.77,32.78,178400.0,27.3452,27.3701,27.2869,27.2952,178400.0
2014-11-05 15:30:00,32.79,32.96,32.76,32.87,484200.0,27.3035,27.4451,27.2785,27.3701,484200.0
2014-11-06 09:30:00,32.9,33.63,32.9,33.17,554800.0,27.5172,28.1278,27.5172,27.743,554800.0
2014-11-06 10:00:00,33.17,33.42,33.1,33.38,203500.0,27.743,27.9521,27.6845,27.9187,203500.0
2014-11-06 10:30:00,33.38,33.44,33.23,33.39,207100.0,27.9187,27.9689,27.7932,27.927,207100.0
2014-11-06 11:00:00,33.39,33.56,33.39,33.49,143600.0,27.927,28.0692,27.927,28.0107,143600.0
2014-11-06 11:30:00,33.48,33.68,33.48,33.67,189000.0,28.0023,28.1696,28.0023,28.1612,189000.0
2014-11-06 12:00:00,33.66,33.66,33.47,33.57,144200.0,28.1529,28.1529,27.9939,28.0776,144200.0
2014-11-06 12:30:00,33.57,33.59,33.45,33.55,126900.0,28.0776,28.0943,27.9772,28.0609,126900.0
2014-11-06 13:00:00,33.55,33.57,33.47,33.52,114100.0,28.0609,28.0776,27.9939,28.0358,114100.0
2014-11-06 13:30:00,33.51,33.53,33.39,33.5,90200.0,28.0274,28.0441,27.927,28.019,90200.0
2014-11-06 14:00:00,33.48,33.51,33.45,33.49,74300.0,28.0023,28.0274,27.9772,28.0107,74300.0
2014-11-06 14:30:00,33.48,33.58,33.45,33.58,133600.0,28.0023,28.0859,27.9772,28.0859,133600.0
2014-11-06 15:00:00,33.58,33.6,33.54,33.58,173700.0,28.0859,28.1027,28.0525,28.0859,173700.0
2014-11-06 15:30:00,33.58,33.66,33.56,33.65,365700.0,28.0859,28.1529,28.0692,28.1445,365700.0
2014-11-07 09:30:00,33.66,33.72,33.47,33.5,45000.0,28.1529,28.203,27.9939,28.019,45000.0
2014-11-07 10:00:00,33.48,33.56,33.41,33.42,82000.0,28.0023,28.0692,27.9438,27.9521,82000.0
2014-11-07 10:30:00,33.41,33.53,33.38,33.51,66600.0,27.9438,28.0441,27.9187,28.0274,66600.0
2014-11-07 11:00:00,33.52,33.55,33.43,33.43,57100.0,28.0358,28.0609,27.9605,27.9605,57100.0
2014-11-07 11:30:00,33.45,33.54,33.39,33.49,65500.0,27.9772,28.0525,27.927,28.0107,65500.0
2014-11-07 12:00:00,33.49,33.53,33.45,33.47,50300.0,28.0107,28.0441,27.9772,27.9939,50300.0
2014-11-07 12:30:00,33.47,33.52,33.47,33.5,66600.0,27.9939,28.0358,27.9939,28.019,66600.0
2014-11-07 13:00:00,33.5,33.52,33.39,33.46,40100.0,28.019,28.0358,27.927,27.9856,40100.0
2014-11-07 13:30:00,33.46,33.51,33.46,33.5,53800.0,27.9856,28.0274,27.9856,28.019,53800.0
2014-11-07 14:00:00,33.5,33.57,33.5,33.52,98900.0,28.019,28.0776,28.019,28.0358,98900.0
2014-11-07 14:30:00,33.52,33.55,33.49,33.49,121500.0,28.0358,28.0609,28.0107,28.0107,121500.0
2014-11-07 15:00:00,33.48,33.6,33.42,33.49,162800.0,28.0023,28.1027,27.9521,28.0107,162800.0
2014-11-07 15:30:00,33.49,33.54,33.47,33.52,308100.0,28.0107,28.0525,27.9939,28.0358,308100.0
2014-11-10 09:30:00,33.55,33.66,33.43,33.62,52700.0,28.0609,28.1529,27.9605,28.1194,52700.0
2014-11-10 10:00:00,33.62,33.67,33.42,33.42,61300.0,28.1194,28.1612,27.9521,27.9521,61300.0
2014-11-10 10:30:00,33.43,33.62,33.42,33.53,83100.0,27.9605,28.1194,27.9521,28.0441,83100.0
2014-11-10 11:00:00,33.52,33.58,33.47,33.55,91700.0,28.0358,28.0859,27.9939,28.0609,91700.0
2014-11-10 11:30:00,33.56,33.62,33.52,33.59,91600.0,28.0692,28.1194,28.0358,28.0943,91600.0
2014-11-10 12:00:00,33.57,33.58,33.46,33.46,76800.0,28.0776,28.0859,27.9856,27.9856,76800.0
2014-11-10 12:30:00,33.47,33.58,33.46,33.55,32500.0,27.9939,28.0859,27.9856,28.0609,32500.0
2014-11-10 13:00:00,33.55,33.62,33.52,33.62,37000.0,28.0609,28.1194,28.0358,28.1194,37000.0
2014-11-10 13:30:00,33.62,33.7,33.56,33.59,75200.0,28.1194,28.1863,28.0692,28.0943,75200.0
2014-11-10 14:00:00,33.58,33.61,33.56,33.59,43400.0,28.0859,28.111,28.0692,28.0943,43400.0
2014-11-10 14:30:00,33.59,33.6,33.54,33.55,61700.0,28.0943,28.1027,28.0525,28.0609,61700.0
2014-11-10 15:00:00,33.55,33.6,33.48,33.5,89700.0,28.0609,28.1027,28.0023,28.019,89700.0
2014-11-10 15:30:00,33.51,33.61,33.49,33.59,268000.0,28.0274,28.111,28.0107,28.0943,268000.0
2014-11-11 09:30:00,33.67,33.74,33.53,33.58,52000.0,28.1612,28.2198,28.0441,28.0859,52000.0
2014-11-11 10:00:00,33.58,33.77,33.58,33.66,86200.0,28.0859,28.2449,28.0859,28.1529,86200.0
2014-11-11 10:30:00,33.67,33.74,33.54,33.56,169400.0,28.1612,28.2198,28.0525,28.0692,169400.0
2014-11-11 11:00:00,33.56,33.56,33.43,33.5,98200.0,28.0692,28.0692,27.9605,28.019,98200.0
2014-11-11 11:30:00,33.49,33.56,33.43,33.52,83000.0,28.0107,28.0692,27.9605,28.0358,83000.0
2014-11-11 12:00:00,33.53,33.57,33.49,33.54,62000.0,28.0441,28.0776,28.0107,28.0525,62000.0
2014-11-11 12:30:00,33.54,33.66,33.54,33.65,55300.0,28.0525,28.1529,28.0525,28.1445,55300.0
2014-11-11 13:00:00,33.64,33.68,33.55,33.58,99700.0,28.1361,28.1696,28.0609,28.0859,99700.0
2014-11-11 13:30:00,33.58,33.62,33.56,33.59,77400.0,28.0859,28.1194,28.0692,28.0943,77400.0
2014-11-11 14:00:00,33.59,33.64,33.58,33.61,76500.0,28.0943,28.1361,28.0859,28.111,76500.0
2014-11-11 14:30:00,33.61,33.61,33.57,33.6,73800.0,28.111,28.111,28.0776,28.1027,73800.0
2014-11-11 15:00:00,33.61,33.67,33.58,33.62,149600.0,28.111,28.1612,28.0859,28.1194,149600.0
2014-11-11 15:30:00,33.63,33.72,33.6,33.64,151900.0,28.1278,28.203,28.1027,28.1361,151900.0
2014-11-12 09:30:00,33.52,33.69,33.45,33.54,114500.0,28.0358,28.178,27.9772,28.0525,114500.0
2014-11-12 10:00:00,33.55,33.64,33.44,33.51,168400.0,28.0609,28.1361,27.9689,28.0274,168400.0
2014-11-12 10:30:00,33.5,33.5,33.4,33.43,101600.0,28.019,28.019,27.9354,27.9605,101600.0
2014-11-12 11:00:00,33.43,33.51,33.41,33.48,48500.0,27.9605,28.0274,27.9438,28.0023,48500.0
2014-11-12 11:30:00,33.48,33.53,33.45,33.49,62800.0,28.0023,28.0441,27.9772,28.0107,62800.0
2014-11-12 12:00:00,33.49,33.59,33.49,33.57,36300.0,28.0107,28.0943,28.0107,28.0776,36300.0
2014-11-12 12:30:00,33.57,33.57,33.49,33.49,90700.0,28.0776,28.0776,28.0107,28.0107,90700.0
2014-11-12 13:00:00,33.49,33.62,33.48,33.62,45600.0,28.0107,28.1194,28.0023,28.1194,45600.0
2014-11-12 13:30:00,33.62,33.62,33.53,33.57,77600.0,28.1194,28.1194,28.0441,28.0776,77600.0
2014-11-12 14:00:00,33.57,33.69,33.53,33.65,120700.0,28.0776,28.178,28.0441,28.1445,120700.0
2014-11-12 14:30:00,33.65,33.66,33.58,33.59,43700.0,28.1445,28.1529,28.0859,28.0943,43700.0
2014-11-12 15:00:00,33.59,33.62,33.57,33.59,63900.0,28.0943,28.1194,28.0776,28.0943,63900.0
2014-11-12 15:30:00,33.6,33.62,33.51,33.57,138200.0,28.1027,28.1194,28.0274,28.0776,138200.0
2014-11-13 09:30:00,33.56,33.9,33.45,33.52,113300.0,28.0692,28.3536,27.9772,28.0358,113300.0
2014-11-13 10:00:00,33.51,33.54,33.29,33.33,173000.0,28.0274,28.0525,27.8434,27.8769,173000.0
2014-11-13 10:30:00,33.33,33.36,33.2,33.25,178600.0,27.8769,27.9019,27.7681,27.8099,178600.0
2014-11-13 11:00:00,33.24,33.27,33.18,33.27,43400.0,27.8016,27.8267,27.7514,27.8267,43400.0
2014-11-13 11:30:00,33.26,33.26,33.16,33.25,52400.0,27.8183,27.8183,27.7347,27.8099,52400.0
2014-11-13 12:00:00,33.24,33.26,33.19,33.24,36500.0,27.8016,27.8183,27.7598,27.8016,36500.0
2014-11-13 12:30:00,33.24,33.26,33.22,33.24,57600.0,27.8016,27.8183,27.7848,27.8016,57600.0
2014-11-13 13:00:00,33.24,33.26,33.18,33.23,26800.0,27.8016,27.8183,27.7514,27.7932,26800.0
2014-11-13 13:30:00,33.23,33.29,33.17,33.27,40000.0,27.7932,27.8434,27.743,27.8267,40000.0
2014-11-13 14:00:00,33.27,33.29,33.15,33.21,66000.0,27.8267,27.8434,27.7263,27.7765,66000.0
2014-11-13 14:30:00,33.21,33.25,33.16,33.17,74900.0,27.7765,27.8099,27.7347,27.743,74900.0
2014-11-13 15:00:00,33.17,33.28,33.17,33.18,106000.0,27.743,27.835,27.743,27.7514,106000.0
2014-11-13 15:30:00,33.17,33.27,33.16,33.16,441500.0,27.743,27.8267,27.7347,27.7347,441500.0
2014-11-14 09:30:00,33.19,33.35,33.11,33.28,30800.0,27.7598,27.8936,27.6928,27.835,30800.0
2014-11-14 10:00:00,33.31,33.5,33.31,33.38,67900.0,27.8601,28.019,27.8601,27.9187,67900.0
2014-11-14 10:30:00,33.38,33.43,33.32,33.32,56300.0,27.9187,27.9605,27.8685,27.8685,56300.0
2014-11-14 11:00:00,33.32,33.35,33.24,33.26,42800.0,27.8685,27.8936,27.8016,27.8183,42800.0
2014-11-14 11:30:00,33.25,33.32,33.21,33.3,200400.0,27.8099,27.8685,27.7765,27.8518,200400.0
2014-11-14 12:00:00,33.31,33.36,33.29,33.3,42800.0,27.8601,27.9019,27.8434,27.8518,42800.0
2014-11-14 12:30:00,33.3,33.32,33.29,33.29,37400.0,27.8518,27.8685,27.8434,27.8434,37400.0
2014-11-14 13:00:00,33.29,33.35,33.29,33.34,67000.0,27.8434,27.8936,27.8434,27.8852,67000.0
2014-11-14 13:30:00,33.34,33.36,33.3,33.3,56900.0,27.8852,27.9019,27.8518,27.8518,56900.0
2014-11-14 14:00:00,33.31,33.42,33.31,33.33,118600.0,27.8601,27.9521,27.8601,27.8769,118600.0
2014-11-14 14:30:00,33.33,33.43,33.32,33.36,76400.0,27.8769,27.9605,27.8685,27.9019,76400.0
2014-11-14 15:00:00,33.36,33.38,33.28,33.35,125000.0,27.9019,27.9187,27.835,27.8936,125000.0
2014-11-14 15:30:00,33.36,33.37,33.31,33.36,195500.0,27.9019,27.9103,27.8601,27.9019,195500.0
2014-11-17 09:30:00,33.15,33.36,33.13,33.35,29900.0,27.7263,27.9019,27.7096,27.8936,29900.0
2014-11-17 10:00:00,33.35,33.41,33.24,33.31,64200.0,27.8936,27.9438,27.8016,27.8601,64200.0
2014-11-17 10:30:00,33.32,33.41,33.3,33.38,110800.0,27.8685,27.9438,27.8518,27.9187,110800.0
2014-11-17 11:00:00,33.38,33.45,33.34,33.4,204500.0,27.9187,27.9772,27.8852,27.9354,204500.0
2014-11-17 11:30:00,33.4,33.43,33.38,33.4,52500.0,27.9354,27.9605,27.9187,27.9354,52500.0
2014-11-17 12:00:00,33.4,33.45,33.37,33.44,36200.0,27.9354,27.9772,27.9103,27.9689,36200.0
2014-11-17 12:30:00,33.43,33.48,33.4,33.45,46600.0,27.9605,28.0023,27.9354,27.9772,46600.0
2014-11-17 13:00:00,33.45,33.59,33.45,33.55,36700.0,27.9772,28.0943,27.9772,28.0609,36700.0
2014-11-17 13:30:00,33.55,33.58,33.54,33.58,32100.0,28.0609,28.0859,28.0525,28.0859,32100.0
2014-11-17 14:00:00,33.58,33.6,33.53,33.57,35700.0,28.0859,28.1027,28.0441,28.0776,35700.0
2014-11-17 14:30:00,33.57,33.63,33.54,33.59,66100.0,28.0776,28.1278,28.0525,28.0943,66100.0
2014-11-17 15:00:00,33.59,33.68,33.59,33.64,66000.0,28.0943,28.1696,28.0943,28.1361,66000.0
2014-11-17 15:30:00,33.64,33.71,33.64,33.69,189400.0,28.1361,28.1947,28.1361,28.178,189400.0
2014-11-18 09:30:00,33.72,34.06,33.64,34.04,62400.0,28.203,28.4874,28.1361,28.4707,62400.0
2014-11-18 10:00:00,34.03,34.08,33.91,33.97,101500.0,28.4623,28.5041,28.362,28.4121,101500.0
2014-11-18 10:30:00,33.96,33.98,33.86,33.89,62700.0,28.4038,28.4205,28.3201,28.3452,62700.0
2014-11-18 11:00:00,33.88,33.92,33.83,33.87,72300.0,28.3369,28.3703,28.295,28.3285,72300.0
2014-11-18 11:30:00,33.87,33.95,33.85,33.92,79700.0,28.3285,28.3954,28.3118,28.3703,79700.0
2014-11-18 12:00:00,33.91,34.0,33.9,33.99,65800.0,28.362,28.4372,28.3536,28.4289,65800.0
2014-11-18 12:30:00,33.98,34.03,33.93,33.98,122300.0,28.4205,28.4623,28.3787,28.4205,122300.0
2014-11-18 13:00:00,33.97,33.97,33.9,33.94,35400.0,28.4121,28.4121,28.3536,28.387,35400.0
2014-11-18 13:30:00,33.94,33.96,33.9,33.93,34800.0,28.387,28.4038,28.3536,28.3787,34800.0
2014-11-18 14:00:00,33.93,33.96,33.92,33.93,54100.0,28.3787,28.4038,28.3703,28.3787,54100.0
2014-11-18 14:30:00,33.93,33.95,33.87,33.9,85400.0,28.3787,28.3954,28.3285,28.3536,85400.0
2014-11-18 15:00:00,33.9,33.92,33.84,33.88,76000.0,28.3536,28.3703,28.3034,28.3369,76000.0
2014-11-18 15:30:00,33.88,33.89,33.75,33.75,294500.0,28.3369,28.3452,28.2281,28.2281,294500.0
2014-11-19 09:30:00,33.76,33.81,33.41,33.57,104300.0,28.2365,28.2783,27.9438,28.0776,104300.0
2014-11-19 10:00:00,33.57,33.58,33.46,33.47,41600.0,28.0776,28.0859,27.9856,27.9939,41600.0
2014-11-19 10:30:00,33.48,33.5,33.42,33.44,96000.0,28.0023,28.019,27.9521,27.9689,96000.0
2014-11-19 11:00:00,33.44,33.56,33.41,33.55,32700.0,27.9689,28.0692,27.9438,28.0609,32700.0
2014-11-19 11:30:00,33.55,33.67,33.54,33.59,42300.0,28.0609,28.1612,28.0525,28.0943,42300.0
2014-11-19 12:00:00,33.6,33.61,33.47,33.47,240600.0,28.1027,28.111,27.9939,27.9939,240600.0
2014-11-19 12:30:00,33.47,33.5,33.44,33.49,25900.0,27.9939,28.019,27.9689,28.0107,25900.0
2014-11-19 13:00:00,33.49,33.54,33.44,33.46,44100.0,28.0107,28.0525,27.9689,27.9856,44100.0
2014-11-19 13:30:00,33.46,33.51,33.44,33.45,35600.0,27.9856,28.0274,27.9689,27.9772,35600.0
2014-11-19 14:00:00,33.47,33.51,33.42,33.44,73200.0,27.9939,28.0274,27.9521,27.9689,73200.0
2014-11-19 14:30:00,33.44,33.5,33.39,33.48,68200.0,27.9689,28.019,27.927,28.0023,68200.0
2014-11-19 15:00:00,33.47,33.51,33.45,33.45,102900.0,27.9939,28.0274,27.9772,27.9772,102900.0
2014-11-19 15:30:00,33.46,33.51,33.43,33.46,587000.0,27.9856,28.0274,27.9605,27.9856,587000.0
2014-11-20 09:30:00,33.33,33.52,33.2,33.5,25500.0,27.8769,28.0358,27.7681,28.019,25500.0
2014-11-20 10:00:00,33.5,33.53,33.46,33.48,109800.0,28.019,28.0441,27.9856,28.0023,109800.0
2014-11-20 10:30:00,33.49,33.51,33.46,33.48,94100.0,28.0107,28.0274,27.9856,28.0023,94100.0
2014-11-20 11:00:00,33.48,33.52,33.47,33.5,112700.0,28.0023,28.0358,27.9939,28.019,112700.0
2014-11-20 11:30:00,33.49,33.63,33.49,33.6,58600.0,28.0107,28.1278,28.0107,28.1027,58600.0
2014-11-20 12:00:00,33.61,33.61,33.56,33.58,41800.0,28.111,28.111,28.0692,28.0859,41800.0
2014-11-20 12:30:00,33.58,33.61,33.54,33.58,47700.0,28.0859,28.111,28.0525,28.0859,47700.0
2014-11-20 13:00:00,33.58,33.58,33.47,33.47,42500.0,28.0859,28.0859,27.9939,27.9939,42500.0
2014-11-20 13:30:00,33.47,33.51,33.42,33.45,37600.0,27.9939,28.0274,27.9521,27.9772,37600.0
2014-11-20 14:00:00,33.45,33.52,33.45,33.5,52200.0,27.9772,28.0358,27.9772,28.019,52200.0
2014-11-20 14:30:00,33.5,33.51,33.45,33.45,39600.0,28.019,28.0274,27.9772,27.9772,39600.0
2014-11-20 15:00:00,33.45,33.5,33.42,33.49,75200.0,27.9772,28.019,27.9521,28.0107,75200.0
2014-11-20 15:30:00,33.5,33.53,33.42,33.47,338600.0,28.019,28.0441,27.9521,27.9939,338600.0
2014-11-21 09:30:00,33.83,33.96,33.73,33.84,76900.0,28.295,28.4038,28.2114,28.3034,76900.0
2014-11-21 10:00:00,33.85,33.89,33.77,33.82,238000.0,28.3118,28.3452,28.2449,28.2867,238000.0
2014-11-21 10:30:00,33.82,33.82,33.69,33.77,195600.0,28.2867,28.2867,28.178,28.2449,195600.0
2014-11-21 11:00:00,33.78,33.79,33.71,33.75,143200.0,28.2532,28.2616,28.1947,28.2281,143200.0
2014-11-21 11:30:00,33.75,33.81,33.7,33.77,217500.0,28.2281,28.2783,28.1863,28.2449,217500.0
2014-11-21 12:00:00,33.76,33.77,33.72,33.73,51600.0,28.2365,28.2449,28.203,28.2114,51600.0
2014-11-21 12:30:00,33.73,33.79,33.73,33.75,44200.0,28.2114,28.2616,28.2114,28.2281,44200.0
2014-11-21 13:00:00,33.76,33.77,33.68,33.7,37200.0,28.2365,28.2449,28.1696,28.1863,37200.0
2014-11-21 13:30:00,33.69,33.74,33.67,33.69,28900.0,28.178,28.2198,28.1612,28.178,28900.0
2014-11-21 14:00:00,33.69,33.72,33.62,33.62,85700.0,28.178,28.203,28.1194,28.1194,85700.0
2014-11-21 14:30:00,33.62,33.62,33.58,33.6,65300.0,28.1194,28.1194,28.0859,28.1027,65300.0
2014-11-21 15:00:00,33.59,33.63,33.58,33.62,92600.0,28.0943,28.1278,28.0859,28.1194,92600.0
2014-11-21 15:30:00,33.62,33.64,33.56,33.59,232700.0,28.1194,28.1361,28.0692,28.0943,232700.0
2014-11-24 09:30:00,33.74,34.0,33.69,33.73,125100.0,28.2198,28.4372,28.178,28.2114,125100.0
2014-11-24 10:00:00,33.72,33.94,33.7,33.93,40000.0,28.203,28.387,28.1863,28.3787,40000.0
2014-11-24 10:30:00,33.94,33.95,33.79,33.88,34700.0,28.387,28.3954,28.2616,28.3369,34700.0
2014-11-24 11:00:00,33.88,33.91,33.74,33.75,97600.0,28.3369,28.362,28.2198,28.2281,97600.0
2014-11-24 11:30:00,33.75,33.8,33.49,33.8,193200.0,28.2281,28.27,28.0107,28.27,193200.0
2014-11-24 12:00:00,33.8,33.81,33.77,33.8,21700.0,28.27,28.2783,28.2449,28.27,21700.0
2014-11-24 12:30:00,33.81,33.84,33.79,33.84,82900.0,28.2783,28.3034,28.2616,28.3034,82900.0
2014-11-24 13:00:00,33.84,33.96,33.83,33.96,56600.0,28.3034,28.4038,28.295,28.4038,56600.0
2014-11-24 13:30:00,33.95,34.04,33.93,34.02,81000.0,28.3954,28.4707,28.3787,28.454,81000.0
2014-11-24 14:00:00,34.02,34.08,33.99,34.07,107200.0,28.454,28.5041,28.4289,28.4958,107200.0
2014-11-24 14:30:00,34.08,34.12,34.05,34.09,100700.0,28.5041,28.5376,28.4791,28.5125,100700.0
2014-11-24 15:00:00,34.09,34.12,34.08,34.12,116500.0,28.5125,28.5376,28.5041,28.5376,116500.0
2014-11-24 15:30:00,34.12,34.23,34.12,34.2,253000.0,28.5376,28.6296,28.5376,28.6045,253000.0
2014-11-25 09:30:00,34.24,34.37,34.19,34.34,23200.0,28.638,28.7467,28.5961,28.7216,23200.0
2014-11-25 10:00:00,34.34,34.34,34.17,34.29,90800.0,28.7216,28.7216,28.5794,28.6798,90800.0
2014-11-25 10:30:00,34.28,34.29,34.17,34.2,43500.0,28.6714,28.6798,28.5794,28.6045,43500.0
2014-11-25 11:00:00,34.19,34.2,34.14,34.15,34500.0,28.5961,28.6045,28.5543,28.5627,34500.0
2014-11-25 11:30:00,34.14,34.25,34.13,34.23,43700.0,28.5543,28.6463,28.546,28.6296,43700.0
2014-11-25 12:00:00,34.24,34.27,34.2,34.23,22400.0,28.638,28.6631,28.6045,28.6296,22400.0
2014-11-25 12:30:00,34.24,34.35,34.23,34.32,19800.0,28.638,28.73,28.6296,28.7049,19800.0
2014-11-25 13:00:00,34.31,34.39,34.27,34.36,29800.0,28.6965,28.7634,28.6631,28.7383,29800.0
2014-11-25 13:30:00,34.35,34.36,34.32,34.33,30100.0,28.73,28.7383,28.7049,28.7132,30100.0
2014-11-25 14:00:00,34.33,34.37,34.31,34.36,32000.0,28.7132,28.7467,28.6965,28.7383,32000.0
2014-11-25 14:30:00,34.36,34.38,34.29,34.34,35200.0,28.7383,28.7551,28.6798,28.7216,35200.0
2014-11-25 15:00:00,34.35,34.41,34.34,34.38,73200.0,28.73,28.7802,28.7216,28.7551,73200.0
2014-11-25 15:30:00,34.38,34.41,34.34,34.39,211200.0,28.7551,28.7802,28.7216,28.7634,211200.0
2014-11-26 09:30:00,34.29,34.36,34.04,34.06,72100.0,28.6798,28.7383,28.4707,28.4874,72100.0
2014-11-26 10:00:00,34.06,34.19,34.01,34.1,74900.0,28.4874,28.5961,28.4456,28.5209,74900.0
2014-11-26 10:30:00,34.09,34.17,34.03,34.09,182100.0,28.5125,28.5794,28.4623,28.5125,182100.0
2014-11-26 11:00:00,34.09,34.09,34.02,34.04,66100.0,28.5125,28.5125,28.454,28.4707,66100.0
2014-11-26 11:30:00,34.04,34.06,33.97,33.99,49900.0,28.4707,28.4874,28.4121,28.4289,49900.0
2014-11-26 12:00:00,33.99,34.0,33.93,33.93,83400.0,28.4289,28.4372,28.3787,28.3787,83400.0
2014-11-26 12:30:00,33.93,33.96,33.9,33.95,76700.0,28.3787,28.4038,28.3536,28.3954,76700.0
2014-11-26 13:00:00,33.96,34.04,33.93,34.04,50000.0,28.4038,28.4707,28.3787,28.4707,50000.0
2014-11-26 13:30:00,34.04,34.07,34.0,34.02,76800.0,28.4707,28.4958,28.4372,28.454,76800.0
2014-11-26 14:00:00,34.02,34.03,34.0,34.0,55500.0,28.454,28.4623,28.4372,28.4372,55500.0
2014-11-26 14:30:00,34.0,34.01,33.96,33.99,49200.0,28.4372,28.4456,28.4038,28.4289,49200.0
2014-11-26 15:00:00,33.98,33.99,33.92,33.98,117500.0,28.4205,28.4289,28.3703,28.4205,117500.0
2014-11-26 15:30:00,33.98,34.06,33.97,34.04,159500.0,28.4205,28.4874,28.4121,28.4707,159500.0
2014-11-28 09:30:00,33.79,33.84,33.57,33.75,190900.0,28.2616,28.3034,28.0776,28.2281,190900.0
2014-11-28 10:00:00,33.76,33.76,33.59,33.62,93600.0,28.2365,28.2365,28.0943,28.1194,93600.0
2014-11-28 10:30:00,33.62,33.62,33.31,33.33,214800.0,28.1194,28.1194,27.8601,27.8769,214800.0
2014-11-28 11:00:00,33.33,33.43,33.25,33.28,140800.0,27.8769,27.9605,27.8099,27.835,140800.0
2014-11-28 11:30:00,33.28,33.32,33.11,33.13,161300.0,27.835,27.8685,27.6928,27.7096,161300.0
2014-11-28 12:00:00,33.13,33.2,33.09,33.09,154200.0,27.7096,27.7681,27.6761,27.6761,154200.0
2014-11-28 12:30:00,33.1,33.1,32.86,32.9,392300.0,27.6845,27.6845,27.4837,27.5172,392300.0
2014-12-01 09:30:00,32.78,32.87,32.22,32.33,128700.0,27.4168,27.4921,26.9485,27.0405,128700.0
2014-12-01 10:00:00,32.32,32.63,32.3,32.54,129600.0,27.0321,27.2914,27.0154,27.2161,129600.0
2014-12-01 10:30:00,32.55,32.57,32.41,32.42,91000.0,27.2245,27.2412,27.1074,27.1157,91000.0
2014-12-01 11:00:00,32.41,32.51,32.38,32.49,124900.0,27.1074,27.191,27.0823,27.1743,124900.0
2014-12-01 11:30:00,32.49,32.49,32.34,32.34,56800.0,27.1743,27.1743,27.0488,27.0488,56800.0
2014-12-01 12:00:00,32.35,32.37,32.22,32.27,106800.0,27.0572,27.0739,26.9485,26.9903,106800.0
2014-12-01 12:30:00,32.29,32.5,32.29,32.49,73600.0,27.007,27.1826,27.007,27.1743,73600.0
2014-12-01 13:00:00,32.48,32.51,32.35,32.36,77100.0,27.1659,27.191,27.0572,27.0656,77100.0
2014-12-01 13:30:00,32.38,32.48,32.37,32.44,62200.0,27.0823,27.1659,27.0739,27.1325,62200.0
2014-12-01 14:00:00,32.44,32.49,32.32,32.32,76300.0,27.1325,27.1743,27.0321,27.0321,76300.0
2014-12-01 14:30:00,32.32,32.4,32.32,32.33,108700.0,27.0321,27.099,27.0321,27.0405,108700.0
2014-12-01 15:00:00,32.32,32.5,32.32,32.47,124900.0,27.0321,27.1826,27.0321,27.1576,124900.0
2014-12-01 15:30:00,32.47,32.49,32.28,32.3,349000.0,27.1576,27.1743,26.9986,27.0154,349000.0
2014-12-02 09:30:00,32.29,32.69,32.25,32.4,89200.0,27.007,27.3416,26.9736,27.099,89200.0
2014-12-02 10:00:00,32.41,32.65,32.41,32.49,226900.0,27.1074,27.3081,27.1074,27.1743,226900.0
2014-12-02 10:30:00,32.5,32.59,32.47,32.55,209000.0,27.1826,27.2579,27.1576,27.2245,209000.0
2014-12-02 11:00:00,32.56,32.62,32.49,32.59,105500.0,27.2328,27.283,27.1743,27.2579,105500.0
2014-12-02 11:30:00,32.6,32.6,32.52,32.55,133500.0,27.2663,27.2663,27.1994,27.2245,133500.0
2014-12-02 12:00:00,32.54,32.56,32.5,32.55,149800.0,27.2161,27.2328,27.1826,27.2245,149800.0
2014-12-02 12:30:00,32.54,32.56,32.38,32.45,168700.0,27.2161,27.2328,27.0823,27.1408,168700.0
2014-12-02 13:00:00,32.45,32.52,32.44,32.49,395200.0,27.1408,27.1994,27.1325,27.1743,395200.0
2014-12-02 13:30:00,32.48,32.65,32.47,32.65,144200.0,27.1659,27.3081,27.1576,27.3081,144200.0
2014-12-02 14:00:00,32.65,32.67,32.6,32.63,78400.0,27.3081,27.3248,27.2663,27.2914,78400.0
2014-12-02 14:30:00,32.63,32.69,32.62,32.64,89100.0,27.2914,27.3416,27.283,27.2997,89100.0
2014-12-02 15:00:00,32.64,32.71,32.58,32.59,129500.0,27.2997,27.3583,27.2496,27.2579,129500.0
2014-12-02 15:30:00,32.59,32.65,32.57,32.61,300300.0,27.2579,27.3081,27.2412,27.2747,300300.0
2014-12-03 09:30:00,32.74,33.03,32.7,33.0,96800.0,27.3834,27.6259,27.3499,27.6008,96800.0
2014-12-03 10:00:00,33.0,33.17,32.94,33.12,134100.0,27.6008,27.743,27.5507,27.7012,134100.0
2014-12-03 10:30:00,33.13,33.23,33.11,33.23,70800.0,27.7096,27.7932,27.6928,27.7932,70800.0
2014-12-03 11:00:00,33.24,33.33,33.21,33.31,61000.0,27.8016,27.8769,27.7765,27.8601,61000.0
2014-12-03 11:30:00,33.31,33.39,33.28,33.37,71400.0,27.8601,27.927,27.835,27.9103,71400.0
2014-12-03 12:00:00,33.37,33.45,33.36,33.38,80800.0,27.9103,27.9772,27.9019,27.9187,80800.0
2014-12-03 12:30:00,33.38,33.52,33.37,33.51,73100.0,27.9187,28.0358,27.9103,28.0274,73100.0
2014-12-03 13:00:00,33.52,33.61,33.47,33.61,74200.0,28.0358,28.111,27.9939,28.111,74200.0
2014-12-03 13:30:00,33.6,33.6,33.37,33.41,61000.0,28.1027,28.1027,27.9103,27.9438,61000.0
2014-12-03 14:00:00,33.41,33.51,33.41,33.48,62800.0,27.9438,28.0274,27.9438,28.0023,62800.0
2014-12-03 14:30:00,33.48,33.54,33.46,33.49,82100.0,28.0023,28.0525,27.9856,28.0107,82100.0
2014-12-03 15:00:00,33.49,33.57,33.46,33.56,88500.0,28.0107,28.0776,27.9856,28.0692,88500.0
2014-12-03 15:30:00,33.55,33.65,33.54,33.61,270200.0,28.0609,28.1445,28.0525,28.111,270200.0
2014-12-04 09:30:00,33.51,33.8,33.41,33.47,103900.0,28.0274,28.27,27.9438,27.9939,103900.0
2014-12-04 10:00:00,33.47,33.59,33.38,33.41,86200.0,27.9939,28.0943,27.9187,27.9438,86200.0
2014-12-04 10:30:00,33.39,33.39,33.26,33.37,238900.0,27.927,27.927,27.8183,27.9103,238900.0
2014-12-04 11:00:00,33.37,33.45,33.35,33.37,60700.0,27.9103,27.9772,27.8936,27.9103,60700.0
2014-12-04 11:30:00,33.38,33.42,33.36,33.39,62600.0,27.9187,27.9521,27.9019,27.927,62600.0
2014-12-04 12:00:00,33.39,33.41,33.35,33.4,32600.0,27.927,27.9438,27.8936,27.9354,32600.0
2014-12-04 12:30:00,33.4,33.43,33.34,33.4,185800.0,27.9354,27.9605,27.8852,27.9354,185800.0
2014-12-04 13:00:00,33.4,33.41,33.37,33.39,66800.0,27.9354,27.9438,27.9103,27.927,66800.0
2014-12-04 13:30:00,33.39,33.4,33.35,33.38,70600.0,27.927,27.9354,27.8936,27.9187,70600.0
2014-12-04 14:00:00,33.39,33.5,33.38,33.5,63700.0,27.927,28.019,27.9187,28.019,63700.0
2014-12-04 14:30:00,33.49,33.49,33.39,33.47,55000.0,28.0107,28.0107,27.927,27.9939,55000.0
2014-12-04 15:00:00,33.47,33.51,33.31,33.34,102500.0,27.9939,28.0274,27.8601,27.8852,102500.0
2014-12-04 15:30:00,33.34,33.46,33.32,33.43,201500.0,27.8852,27.9856,27.8685,27.9605,201500.0
2014-12-05 09:30:00,33.4,33.58,33.39,33.43,68800.0,27.9354,28.0859,27.927,27.9605,68800.0
2014-12-05 10:00:00,33.43,33.6,33.4,33.52,54000.0,27.9605,28.1027,27.9354,28.0358,54000.0
2014-12-05 10:30:00,33.53,33.65,33.49,33.61,88200.0,28.0441,28.1445,28.0107,28.111,88200.0
2014-12-05 11:00:00,33.62,33.66,33.58,33.62,56400.0,28.1194,28.1529,28.0859,28.1194,56400.0
2014-12-05 11:30:00,33.64,33.68,33.58,33.61,57800.0,28.1361,28.1696,28.0859,28.111,57800.0
2014-12-05 12:00:00,33.59,33.65,33.58,33.6,45200.0,28.0943,28.1445,28.0859,28.1027,45200.0
2014-12-05 12:30:00,33.6,33.67,33.58,33.63,46500.0,28.1027,28.1612,28.0859,28.1278,46500.0
2014-12-05 13:00:00,33.63,33.67,33.52,33.57,46000.0,28.1278,28.1612,28.0358,28.0776,46000.0
2014-12-05 13:30:00,33.55,33.67,33.55,33.67,40500.0,28.0609,28.1612,28.0609,28.1612,40500.0
2014-12-05 14:00:00,33.67,33.68,33.63,33.66,52000.0,28.1612,28.1696,28.1278,28.1529,52000.0
2014-12-05 14:30:00,33.65,33.77,33.65,33.66,73500.0,28.1445,28.2449,28.1445,28.1529,73500.0
2014-12-05 15:00:00,33.65,33.69,33.58,33.58,53000.0,28.1445,28.178,28.0859,28.0859,53000.0
2014-12-05 15:30:00,33.58,33.63,33.5,33.62,200300.0,28.0859,28.1278,28.019,28.1194,200300.0
2014-12-08 09:30:00,33.63,33.63,33.26,33.31,231800.0,28.1278,28.1278,27.8183,27.8601,231800.0
2014-12-08 10:00:00,33.3,33.64,33.29,33.64,128500.0,27.8518,28.1361,27.8434,28.1361,128500.0
2014-12-08 10:30:00,33.63,33.78,33.59,33.7,66900.0,28.1278,28.2532,28.0943,28.1863,66900.0
2014-12-08 11:00:00,33.7,33.7,33.57,33.57,62400.0,28.1863,28.1863,28.0776,28.0776,62400.0
2014-12-08 11:30:00,33.57,33.59,33.07,33.09,297200.0,28.0776,28.0943,27.6594,27.6761,297200.0
2014-12-08 12:00:00,33.08,33.35,33.01,33.35,154700.0,27.6678,27.8936,27.6092,27.8936,154700.0
2014-12-08 12:30:00,33.34,33.46,33.32,33.46,72300.0,27.8852,27.9856,27.8685,27.9856,72300.0
2014-12-08 13:00:00,33.47,33.54,33.34,33.34,83400.0,27.9939,28.0525,27.8852,27.8852,83400.0
2014-12-08 13:30:00,33.34,33.34,33.14,33.14,61400.0,27.8852,27.8852,27.7179,27.7179,61400.0
2014-12-08 14:00:00,33.13,33.22,33.05,33.22,128500.0,27.7096,27.7848,27.6427,27.7848,128500.0
2014-12-08 14:30:00,33.22,33.31,33.18,33.18,72800.0,27.7848,27.8601,27.7514,27.7514,72800.0
2014-12-08 15:00:00,33.16,33.21,33.07,33.18,66100.0,27.7347,27.7765,27.6594,27.7514,66100.0
2014-12-08 15:30:00,33.19,33.26,33.15,33.19,339300.0,27.7598,27.8183,27.7263,27.7598,339300.0
2014-12-09 09:30:00,32.75,32.93,32.59,32.69,196900.0,27.3917,27.5423,27.2579,27.3416,196900.0
2014-12-09 10:00:00,32.68,32.79,32.56,32.56,109700.0,27.3332,27.4252,27.2328,27.2328,109700.0
2014-12-09 10:30:00,32.56,32.84,32.54,32.75,190500.0,27.2328,27.467,27.2161,27.3917,190500.0
2014-12-09 11:00:00,32.76,32.82,32.72,32.8,109200.0,27.4001,27.4503,27.3667,27.4336,109200.0
2014-12-09 11:30:00,32.8,32.84,32.72,32.76,66000.0,27.4336,27.467,27.3667,27.4001,66000.0
2014-12-09 12:00:00,32.76,32.81,32.73,32.8,63700.0,27.4001,27.4419,27.375,27.4336,63700.0
2014-12-09 12:30:00,32.8,33.0,32.8,33.0,42200.0,27.4336,27.6008,27.4336,27.6008,42200.0
2014-12-09 13:00:00,33.0,33.06,32.93,33.0,72900.0,27.6008,27.651,27.5423,27.6008,72900.0
2014-12-09 13:30:00,33.0,33.09,32.99,33.02,52900.0,27.6008,27.6761,27.5925,27.6176,52900.0
2014-12-09 14:00:00,33.04,33.15,32.98,33.0,250300.0,27.6343,27.7263,27.5841,27.6008,250300.0
2014-12-09 14:30:00,33.0,33.04,32.95,33.0,160700.0,27.6008,27.6343,27.559,27.6008,160700.0
2014-12-09 15:00:00,33.0,33.21,33.0,33.16,112300.0,27.6008,27.7765,27.6008,27.7347,112300.0
2014-12-09 15:30:00,33.15,33.26,33.05,33.21,336700.0,27.7263,27.8183,27.6427,27.7765,336700.0
2014-12-10 09:30:00,33.04,33.21,32.97,33.05,80400.0,27.6343,27.7765,27.5758,27.6427,80400.0
2014-12-10 10:00:00,33.04,33.1,32.95,32.97,81000.0,27.6343,27.6845,27.559,27.5758,81000.0
2014-12-10 10:30:00,32.97,33.05,32.88,33.05,89200.0,27.5758,27.6427,27.5005,27.6427,89200.0
2014-12-10 11:00:00,33.04,33.04,32.92,32.96,67500.0,27.6343,27.6343,27.5339,27.5674,67500.0
2014-12-10 11:30:00,32.95,33.01,32.93,32.94,68300.0,27.559,27.6092,27.5423,27.5507,68300.0
2014-12-10 12:00:00,32.95,32.95,32.77,32.82,37800.0,27.559,27.559,27.4085,27.4503,37800.0
2014-12-10 12:30:00,32.81,33.0,32.77,32.9,49800.0,27.4419,27.6008,27.4085,27.5172,49800.0
2014-12-10 13:00:00,32.9,32.96,32.81,32.9,43500.0,27.5172,27.5674,27.4419,27.5172,43500.0
2014-12-10 13:30:00,32.9,32.92,32.76,32.76,47200.0,27.5172,27.5339,27.4001,27.4001,47200.0
2014-12-10 14:00:00,32.76,32.76,32.55,32.55,166300.0,27.4001,27.4001,27.2245,27.2245,166300.0
2014-12-10 14:30:00,32.55,32.66,32.49,32.58,62100.0,27.2245,27.3165,27.1743,27.2496,62100.0
2014-12-10 15:00:00,32.58,32.71,32.52,32.65,72700.0,27.2496,27.3583,27.1994,27.3081,72700.0
2014-12-10 15:30:00,32.65,32.69,32.44,32.46,187800.0,27.3081,27.3416,27.1325,27.1492,187800.0
2014-12-11 09:30:00,32.56,32.76,32.54,32.67,76000.0,27.2328,27.4001,27.2161,27.3248,76000.0
2014-12-11 10:00:00,32.66,32.88,32.63,32.88,69100.0,27.3165,27.5005,27.2914,27.5005,69100.0
2014-12-11 10:30:00,32.88,33.04,32.82,32.82,50300.0,27.5005,27.6343,27.4503,27.4503,50300.0
2014-12-11 11:00:00,32.82,32.92,32.8,32.8,52000.0,27.4503,27.5339,27.4336,27.4336,52000.0
2014-12-11 11:30:00,32.79,32.92,32.78,32.9,58600.0,27.4252,27.5339,27.4168,27.5172,58600.0
2014-12-11 12:00:00,32.9,33.06,32.87,32.98,94500.0,27.5172,27.651,27.4921,27.5841,94500.0
2014-12-11 12:30:00,32.98,33.0,32.9,32.92,36200.0,27.5841,27.6008,27.5172,27.5339,36200.0
2014-12-11 13:00:00,32.92,32.97,32.89,32.92,33300.0,27.5339,27.5758,27.5088,27.5339,33300.0
2014-12-11 13:30:00,32.91,32.97,32.88,32.91,110200.0,27.5256,27.5758,27.5005,27.5256,110200.0
2014-12-11 14:00:00,32.91,32.97,32.87,32.88,65200.0,27.5256,27.5758,27.4921,27.5005,65200.0
2014-12-11 14:30:00,32.87,32.95,32.77,32.78,101700.0,27.4921,27.559,27.4085,27.4168,101700.0
2014-12-11 15:00:00,32.79,33.0,32.77,32.94,192000.0,27.4252,27.6008,27.4085,27.5507,192000.0
2014-12-11 15:30:00,32.94,33.0,32.8,32.85,320900.0,27.5507,27.6008,27.4336,27.4754,320900.0
2014-12-12 09:30:00,33.06,33.06,32.52,32.87,118100.0,27.651,27.651,27.1994,27.4921,118100.0
2014-12-12 10:00:00,32.87,32.95,32.74,32.9,127200.0,27.4921,27.559,27.3834,27.5172,127200.0
2014-12-12 10:30:00,32.9,32.92,32.54,32.56,142200.0,27.5172,27.5339,27.2161,27.2328,142200.0
2014-12-12 11:00:00,32.54,32.58,32.4,32.45,115900.0,27.2161,27.2496,27.099,27.1408,115900.0
2014-12-12 11:30:00,32.45,32.6,32.44,32.54,110600.0,27.1408,27.2663,27.1325,27.2161,110600.0
2014-12-12 12:00:00,32.54,32.63,32.46,32.63,52800.0,27.2161,27.2914,27.1492,27.2914,52800.0
2014-12-12 12:30:00,32.64,32.64,32.53,32.55,90200.0,27.2997,27.2997,27.2077,27.2245,90200.0
2014-12-12 13:00:00,32.54,32.7,32.52,32.64,56300.0,27.2161,27.3499,27.1994,27.2997,56300.0
2014-12-12 13:30:00,32.63,32.66,32.57,32.65,63700.0,27.2914,27.3165,27.2412,27.3081,63700.0
2014-12-12 14:00:00,32.64,32.65,32.57,32.6,68200.0,27.2997,27.3081,27.2412,27.2663,68200.0
2014-12-12 14:30:00,32.59,32.72,32.57,32.71,127300.0,27.2579,27.3667,27.2412,27.3583,127300.0
2014-12-12 15:00:00,32.69,32.72,32.5,32.55,155100.0,27.3416,27.3667,27.1826,27.2245,155100.0
2014-12-12 15:30:00,32.56,32.58,32.43,32.47,266900.0,27.2328,27.2496,27.1241,27.1576,266900.0
2014-12-15 09:30:00,33.79,33.82,33.25,33.63,401400.0,28.2616,28.2867,27.8099,28.1278,401400.0
2014-12-15 10:00:00,33.62,33.65,33.4,33.47,330600.0,28.1194,28.1445,27.9354,27.9939,330600.0
2014-12-15 10:30:00,33.46,33.5,33.27,33.45,249000.0,27.9856,28.019,27.8267,27.9772,249000.0
2014-12-15 11:00:00,33.45,33.45,33.19,33.2,196800.0,27.9772,27.9772,27.7598,27.7681,196800.0
2014-12-15 11:30:00,33.19,33.26,33.13,33.13,306600.0,27.7598,27.8183,27.7096,27.7096,306600.0
2014-12-15 12:00:00,33.12,33.41,33.11,33.38,143400.0,27.7012,27.9438,27.6928,27.9187,143400.0
2014-12-15 12:30:00,33.38,33.71,33.29,33.63,221800.0,27.9187,28.1947,27.8434,28.1278,221800.0
2014-12-15 13:00:00,33.63,33.67,33.53,33.53,149600.0,28.1278,28.1612,28.0441,28.0441,149600.0
2014-12-15 13:30:00,33.52,33.58,33.44,33.48,149600.0,28.0358,28.0859,27.9689,28.0023,149600.0
2014-12-15 14:00:00,33.48,33.52,33.45,33.49,209300.0,28.0023,28.0358,27.9772,28.0107,209300.0
2014-12-15 14:30:00,33.5,33.56,33.35,33.53,221300.0,28.019,28.0692,27.8936,28.0441,221300.0
2014-12-15 15:00:00,33.53,33.76,33.48,33.5,204200.0,28.0441,28.2365,28.0023,28.019,204200.0
2014-12-15 15:30:00,33.5,33.69,33.47,33.63,413600.0,28.019,28.178,27.9939,28.1278,413600.0
2014-12-16 09:30:00,33.48,33.92,33.36,33.89,126900.0,28.0023,28.3703,27.9019,28.3452,126900.0
2014-12-16 10:00:00,33.88,33.96,33.71,33.82,125300.0,28.3369,28.4038,28.1947,28.2867,125300.0
2014-12-16 10:30:00,33.82,33.82,33.57,33.62,152900.0,28.2867,28.2867,28.0776,28.1194,152900.0
2014-12-16 11:00:00,33.62,33.96,33.53,33.9,84200.0,28.1194,28.4038,28.0441,28.3536,84200.0
2014-12-16 11:30:00,33.9,33.96,33.76,33.76,61900.0,28.3536,28.4038,28.2365,28.2365,61900.0
2014-12-16 12:00:00,33.78,33.81,33.66,33.66,73400.0,28.2532,28.2783,28.1529,28.1529,73400.0
2014-12-16 12:30:00,33.65,33.71,33.48,33.48,55200.0,28.1445,28.1947,28.0023,28.0023,55200.0
2014-12-16 13:00:00,33.48,33.57,33.39,33.5,100900.0,28.0023,28.0776,27.927,28.019,100900.0
2014-12-16 13:30:00,33.5,33.75,33.49,33.54,66200.0,28.019,28.2281,28.0107,28.0525,66200.0
2014-12-16 14:00:00,33.54,33.61,33.43,33.56,66200.0,28.0525,28.111,27.9605,28.0692,66200.0
2014-12-16 14:30:00,33.56,33.57,33.31,33.32,77600.0,28.0692,28.0776,27.8601,27.8685,77600.0
2014-12-16 15:00:00,33.32,33.36,33.19,33.24,143500.0,27.8685,27.9019,27.7598,27.8016,143500.0
2014-12-16 15:30:00,33.25,33.3,33.05,33.09,507400.0,27.8099,27.8518,27.6427,27.6761,507400.0
2014-12-17 09:30:00,33.03,33.37,33.01,33.36,111900.0,27.6259,27.9103,27.6092,27.9019,111900.0
2014-12-17 10:00:00,33.36,33.38,33.02,33.05,59100.0,27.9019,27.9187,27.6176,27.6427,59100.0
2014-12-17 10:30:00,33.06,33.34,33.01,33.26,71300.0,27.651,27.8852,27.6092,27.8183,71300.0
2014-12-17 11:00:00,33.26,33.33,33.23,33.3,79100.0,27.8183,27.8769,27.7932,27.8518,79100.0
2014-12-17 11:30:00,33.3,33.53,33.23,33.45,113100.0,27.8518,28.0441,27.7932,27.9772,113100.0
2014-12-17 12:00:00,33.46,33.46,33.2,33.24,61300.0,27.9856,27.9856,27.7681,27.8016,61300.0
2014-12-17 12:30:00,33.25,33.38,33.25,33.32,40700.0,27.8099,27.9187,27.8099,27.8685,40700.0
2014-12-17 13:00:00,33.3,33.55,33.3,33.52,51600.0,27.8518,28.0609,27.8518,28.0358,51600.0
2014-12-17 13:30:00,33.53,33.58,33.45,33.5,65000.0,28.0441,28.0859,27.9772,28.019,65000.0
2014-12-17 14:00:00,33.52,33.77,33.46,33.6,112300.0,28.0358,28.2449,27.9856,28.1027,112300.0
2014-12-17 14:30:00,33.6,33.65,33.43,33.45,72600.0,28.1027,28.1445,27.9605,27.9772,72600.0
2014-12-17 15:00:00,33.44,33.7,33.33,33.68,80800.0,27.9689,28.1863,27.8769,28.1696,80800.0
2014-12-17 15:30:00,33.67,33.82,33.59,33.74,251900.0,28.1612,28.2867,28.0943,28.2198,251900.0
2014-12-18 09:30:00,34.22,34.26,33.48,33.54,360000.0,28.6212,28.6547,28.0023,28.0525,360000.0
2014-12-18 10:00:00,33.52,33.76,33.43,33.76,141200.0,28.0358,28.2365,27.9605,28.2365,141200.0
2014-12-18 10:30:00,33.76,33.76,33.45,33.47,75000.0,28.2365,28.2365,27.9772,27.9939,75000.0
2014-12-18 11:00:00,33.46,33.46,33.23,33.3,226500.0,27.9856,27.9856,27.7932,27.8518,226500.0
2014-12-18 11:30:00,33.3,33.38,33.29,33.37,151200.0,27.8518,27.9187,27.8434,27.9103,151200.0
2014-12-18 12:00:00,33.37,33.51,33.37,33.5,121100.0,27.9103,28.0274,27.9103,28.019,121100.0
2014-12-18 12:30:00,33.53,33.53,33.47,33.5,70000.0,28.0441,28.0441,27.9939,28.019,70000.0
2014-12-18 13:00:00,33.5,33.52,33.45,33.5,94900.0,28.019,28.0358,27.9772,28.019,94900.0
2014-12-18 13:30:00,33.51,33.52,33.48,33.5,73500.0,28.0274,28.0358,28.0023,28.019,73500.0
2014-12-18 14:00:00,33.49,33.5,33.36,33.38,131200.0,28.0107,28.019,27.9019,27.9187,131200.0
2014-12-18 14:30:00,33.37,33.4,33.25,33.35,129900.0,27.9103,27.9354,27.8099,27.8936,129900.0
2014-12-18 15:00:00,33.35,33.46,33.34,33.46,130900.0,27.8936,27.9856,27.8852,27.9856,130900.0
2014-12-18 15:30:00,33.45,33.62,33.45,33.62,252000.0,27.9772,28.1194,27.9772,28.1194,252000.0
2014-12-19 09:30:00,33.58,34.0,33.5,33.92,141700.0,28.0859,28.4372,28.019,28.3703,141700.0
2014-12-19 10:00:00,33.92,34.0,33.68,33.77,143900.0,28.3703,28.4372,28.1696,28.2449,143900.0
2014-12-19 10:30:00,33.77,33.78,33.62,33.65,67600.0,28.2449,28.2532,28.1194,28.1445,67600.0
2014-12-19 11:00:00,33.65,33.65,33.5,33.51,71600.0,28.1445,28.1445,28.019,28.0274,71600.0
2014-12-19 11:30:00,33.52,33.54,33.5,33.51,62700.0,28.0358,28.0525,28.019,28.0274,62700.0
2014-12-19 12:00:00,33.51,33.55,33.49,33.5,73900.0,28.0274,28.0609,28.0107,28.019,73900.0
2014-12-19 12:30:00,33.5,33.59,33.5,33.5,81900.0,28.019,28.0943,28.019,28.019,81900.0
2014-12-19 13:00:00,33.5,33.53,33.5,33.51,51800.0,28.019,28.0441,28.019,28.0274,51800.0
2014-12-19 13:30:00,33.51,33.52,33.5,33.5,51400.0,28.0274,28.0358,28.019,28.019,51400.0
2014-12-19 14:00:00,33.51,33.62,33.5,33.62,89300.0,28.0274,28.1194,28.019,28.1194,89300.0
2014-12-19 14:30:00,33.62,33.62,33.51,33.52,115500.0,28.1194,28.1194,28.0274,28.0358,115500.0
2014-12-19 15:00:00,33.53,33.61,33.49,33.55,167800.0,28.0441,28.111,28.0107,28.0609,167800.0
2014-12-19 15:30:00,33.55,33.65,33.49,33.51,382500.0,28.0609,28.1445,28.0107,28.0274,382500.0
2014-12-22 09:30:00,33.52,33.81,33.5,33.6,36700.0,28.0358,28.2783,28.019,28.1027,36700.0
2014-12-22 10:00:00,33.62,33.63,33.49,33.58,41800.0,28.1194,28.1278,28.0107,28.0859,41800.0
2014-12-22 10:30:00,33.59,33.59,33.47,33.59,116800.0,28.0943,28.0943,27.9939,28.0943,116800.0
2014-12-22 11:00:00,33.59,33.6,33.46,33.47,128300.0,28.0943,28.1027,27.9856,27.9939,128300.0
2014-12-22 11:30:00,33.46,33.54,33.4,33.52,160700.0,27.9856,28.0525,27.9354,28.0358,160700.0
2014-12-22 12:00:00,33.52,33.52,33.49,33.5,57400.0,28.0358,28.0358,28.0107,28.019,57400.0
2014-12-22 12:30:00,33.5,33.53,33.48,33.53,78800.0,28.019,28.0441,28.0023,28.0441,78800.0
2014-12-22 13:00:00,33.52,33.55,33.5,33.55,38700.0,28.0358,28.0609,28.019,28.0609,38700.0
2014-12-22 13:30:00,33.55,33.73,33.52,33.52,84500.0,28.0609,28.2114,28.0358,28.0358,84500.0
2014-12-22 14:00:00,33.54,33.65,33.54,33.64,30900.0,28.0525,28.1445,28.0525,28.1361,30900.0
2014-12-22 14:30:00,33.65,33.65,33.58,33.62,36300.0,28.1445,28.1445,28.0859,28.1194,36300.0
2014-12-22 15:00:00,33.61,33.66,33.61,33.63,54500.0,28.111,28.1529,28.111,28.1278,54500.0
2014-12-22 15:30:00,33.63,33.63,33.51,33.55,189100.0,28.1278,28.1278,28.0274,28.0609,189100.0
2014-12-23 09:30:00,33.74,34.06,33.74,34.05,33100.0,28.2198,28.4874,28.2198,28.4791,33100.0
2014-12-23 10:00:00,34.04,34.13,33.99,34.06,52500.0,28.4707,28.546,28.4289,28.4874,52500.0
2014-12-23 10:30:00,34.06,34.06,33.93,33.95,65600.0,28.4874,28.4874,28.3787,28.3954,65600.0
2014-12-23 11:00:00,33.95,34.0,33.85,33.89,44200.0,28.3954,28.4372,28.3118,28.3452,44200.0
2014-12-23 11:30:00,33.9,33.99,33.89,33.98,39100.0,28.3536,28.4289,28.3452,28.4205,39100.0
2014-12-23 12:00:00,33.98,34.04,33.98,34.0,46000.0,28.4205,28.4707,28.4205,28.4372,46000.0
2014-12-23 12:30:00,34.0,34.04,33.98,33.98,39300.0,28.4372,28.4707,28.4205,28.4205,39300.0
2014-12-23 13:00:00,33.99,34.08,33.98,34.06,44200.0,28.4289,28.5041,28.4205,28.4874,44200.0
2014-12-23 13:30:00,34.06,34.08,34.04,34.05,29300.0,28.4874,28.5041,28.4707,28.4791,29300.0
2014-12-23 14:00:00,34.05,34.08,34.02,34.02,33000.0,28.4791,28.5041,28.454,28.454,33000.0
2014-12-23 14:30:00,34.02,34.05,33.98,33.98,37200.0,28.454,28.4791,28.4205,28.4205,37200.0
2014-12-23 15:00:00,33.99,34.01,33.88,33.92,59700.0,28.4289,28.4456,28.3369,28.3703,59700.0
2014-12-23 15:30:00,33.91,33.96,33.86,33.86,168000.0,28.362,28.4038,28.3201,28.3201,168000.0
2014-12-24 09:30:00,33.93,33.95,33.71,33.87,20900.0,28.3787,28.3954,28.1947,28.3285,20900.0
2014-12-24 10:00:00,33.86,33.98,33.86,33.95,43300.0,28.3201,28.4205,28.3201,28.3954,43300.0
2014-12-24 10:30:00,33.95,34.05,33.83,33.9,72600.0,28.3954,28.4791,28.295,28.3536,72600.0
2014-12-24 11:00:00,33.89,33.93,33.84,33.87,31800.0,28.3452,28.3787,28.3034,28.3285,31800.0
2014-12-24 11:30:00,33.87,33.93,33.86,33.91,34300.0,28.3285,28.3787,28.3201,28.362,34300.0
2014-12-24 12:00:00,33.91,34.02,33.91,34.0,27100.0,28.362,28.454,28.362,28.4372,27100.0
2014-12-24 12:30:00,34.0,34.01,33.93,33.93,53600.0,28.4372,28.4456,28.3787,28.3787,53600.0
2014-12-26 09:30:00,34.06,34.2,33.98,34.13,35700.0,28.4874,28.6045,28.4205,28.546,35700.0
2014-12-26 10:00:00,34.13,34.26,34.06,34.14,27900.0,28.546,28.6547,28.4874,28.5543,27900.0
2014-12-26 10:30:00,34.15,34.15,34.03,34.04,31100.0,28.5627,28.5627,28.4623,28.4707,31100.0
2014-12-26 11:00:00,34.04,34.1,34.04,34.09,21300.0,28.4707,28.5209,28.4707,28.5125,21300.0
2014-12-26 11:30:00,34.1,34.1,34.07,34.08,11200.0,28.5209,28.5209,28.4958,28.5041,11200.0
2014-12-26 12:00:00,34.09,34.09,34.02,34.06,23900.0,28.5125,28.5125,28.454,28.4874,23900.0
2014-12-26 12:30:00,34.06,34.09,34.0,34.08,25900.0,28.4874,28.5125,28.4372,28.5041,25900.0
2014-12-26 13:00:00,34.08,34.14,34.06,34.11,13300.0,28.5041,28.5543,28.4874,28.5292,13300.0
2014-12-26 13:30:00,34.11,34.2,34.11,34.19,18300.0,28.5292,28.6045,28.5292,28.5961,18300.0
2014-12-26 14:00:00,34.2,34.23,34.17,34.18,33000.0,28.6045,28.6296,28.5794,28.5878,33000.0
2014-12-26 14:30:00,34.19,34.24,34.18,34.21,24100.0,28.5961,28.638,28.5878,28.6129,24100.0
2014-12-26 15:00:00,34.22,34.24,34.21,34.23,16700.0,28.6212,28.638,28.6129,28.6296,16700.0
2014-12-26 15:30:00,34.22,34.22,34.06,34.1,114000.0,28.6212,28.6212,28.4874,28.5209,114000.0
2014-12-29 09:30:00,34.1,34.39,33.98,34.36,25800.0,28.5209,28.7634,28.4205,28.7383,25800.0
2014-12-29 10:00:00,34.36,34.58,34.33,34.45,73500.0,28.7383,28.9223,28.7132,28.8136,73500.0
2014-12-29 10:30:00,34.45,34.62,34.43,34.47,77500.0,28.8136,28.9558,28.7969,28.8303,77500.0
2014-12-29 11:00:00,34.47,34.52,34.45,34.52,38100.0,28.8303,28.8722,28.8136,28.8722,38100.0
2014-12-29 11:30:00,34.51,34.52,34.46,34.48,75000.0,28.8638,28.8722,28.822,28.8387,75000.0
2014-12-29 12:00:00,34.47,34.48,34.29,34.29,98800.0,28.8303,28.8387,28.6798,28.6798,98800.0
2014-12-29 12:30:00,34.29,34.34,34.18,34.19,34500.0,28.6798,28.7216,28.5878,28.5961,34500.0
2014-12-29 13:00:00,34.2,34.25,34.17,34.24,45600.0,28.6045,28.6463,28.5794,28.638,45600.0
2014-12-29 13:30:00,34.24,34.27,34.22,34.23,30400.0,28.638,28.6631,28.6212,28.6296,30400.0
2014-12-29 14:00:00,34.24,34.28,34.23,34.24,35500.0,28.638,28.6714,28.6296,28.638,35500.0
2014-12-29 14:30:00,34.24,34.29,34.22,34.24,34500.0,28.638,28.6798,28.6212,28.638,34500.0
2014-12-29 15:00:00,34.25,34.27,34.21,34.22,42900.0,28.6463,28.6631,28.6129,28.6212,42900.0
2014-12-29 15:30:00,34.22,34.26,34.15,34.17,115800.0,28.6212,28.6547,28.5627,28.5794,115800.0
2014-12-30 09:30:00,34.13,34.29,34.02,34.04,35200.0,28.546,28.6798,28.454,28.4707,35200.0
2014-12-30 10:00:00,34.06,34.11,33.82,33.9,43300.0,28.4874,28.5292,28.2867,28.3536,43300.0
2014-12-30 10:30:00,33.89,34.13,33.87,34.13,44200.0,28.3452,28.546,28.3285,28.546,44200.0
2014-12-30 11:00:00,34.13,34.21,34.11,34.12,45400.0,28.546,28.6129,28.5292,28.5376,45400.0
2014-12-30 11:30:00,34.12,34.15,34.05,34.14,25600.0,28.5376,28.5627,28.4791,28.5543,25600.0
2014-12-30 12:00:00,34.15,34.21,34.09,34.09,32400.0,28.5627,28.6129,28.5125,28.5125,32400.0
2014-12-30 12:30:00,34.1,34.11,34.07,34.08,18700.0,28.5209,28.5292,28.4958,28.5041,18700.0
2014-12-30 13:00:00,34.07,34.21,34.07,34.21,40100.0,28.4958,28.6129,28.4958,28.6129,40100.0
2014-12-30 13:30:00,34.21,34.21,34.1,34.13,38600.0,28.6129,28.6129,28.5209,28.546,38600.0
2014-12-30 14:00:00,34.13,34.16,34.09,34.13,47500.0,28.546,28.5711,28.5125,28.546,47500.0
2014-12-30 14:30:00,34.13,34.21,34.12,34.2,58600.0,28.546,28.6129,28.5376,28.6045,58600.0
2014-12-30 15:00:00,34.2,34.21,34.14,34.15,52900.0,28.6045,28.6129,28.5543,28.5627,52900.0
2014-12-30 15:30:00,34.15,34.21,34.09,34.11,139200.0,28.5627,28.6129,28.5125,28.5292,139200.0
2014-12-31 09:30:00,34.14,34.37,34.12,34.19,47700.0,28.5543,28.7467,28.5376,28.5961,47700.0
2014-12-31 10:00:00,34.14,34.25,34.08,34.23,28200.0,28.5543,28.6463,28.5041,28.6296,28200.0
2014-12-31 10:30:00,34.22,34.3,34.17,34.2,91900.0,28.6212,28.6881,28.5794,28.6045,91900.0
2014-12-31 11:00:00,34.21,34.24,34.16,34.17,40500.0,28.6129,28.638,28.5711,28.5794,40500.0
2014-12-31 11:30:00,34.18,34.29,34.18,34.28,25900.0,28.5878,28.6798,28.5878,28.6714,25900.0
2014-12-31 12:00:00,34.29,34.3,34.19,34.25,30100.0,28.6798,28.6881,28.5961,28.6463,30100.0
2014-12-31 12:30:00,34.25,34.26,34.19,34.26,41700.0,28.6463,28.6547,28.5961,28.6547,41700.0
2014-12-31 13:00:00,34.26,34.32,34.24,34.31,30800.0,28.6547,28.7049,28.638,28.6965,30800.0
2014-12-31 13:30:00,34.32,34.34,34.27,34.29,42500.0,28.7049,28.7216,28.6631,28.6798,42500.0
2014-12-31 14:00:00,34.29,34.29,34.13,34.19,46800.0,28.6798,28.6798,28.546,28.5961,46800.0
2014-12-31 14:30:00,34.19,34.2,34.04,34.05,57500.0,28.5961,28.6045,28.4707,28.4791,57500.0
2014-12-31 15:00:00,34.05,34.1,34.02,34.09,50900.0,28.4791,28.5209,28.454,28.5125,50900.0
2014-12-31 15:30:00,34.1,34.1,33.88,33.92,162300.0,28.5209,28.5209,28.3369,28.3703,162300.0
2015-01-02 09:30:00,34.03,34.03,33.56,33.58,39900.0,28.4623,28.4623,28.0692,28.0859,39900.0
2015-01-02 10:00:00,33.55,33.55,33.34,33.37,112000.0,28.0609,28.0609,27.8852,27.9103,112000.0
2015-01-02 10:30:00,33.37,33.37,33.1,33.33,108800.0,27.9103,27.9103,27.6845,27.8769,108800.0
2015-01-02 11:00:00,33.34,33.4,33.22,33.39,56900.0,27.8852,27.9354,27.7848,27.927,56900.0
2015-01-02 11:30:00,33.38,33.47,33.29,33.29,88100.0,27.9187,27.9939,27.8434,27.8434,88100.0
2015-01-02 12:00:00,33.29,33.57,33.29,33.53,86200.0,27.8434,28.0776,27.8434,28.0441,86200.0
2015-01-02 12:30:00,33.53,33.58,33.48,33.49,34700.0,28.0441,28.0859,28.0023,28.0107,34700.0
2015-01-02 13:00:00,33.49,33.54,33.39,33.4,26800.0,28.0107,28.0525,27.927,27.9354,26800.0
2015-01-02 13:30:00,33.39,33.44,33.33,33.41,38300.0,27.927,27.9689,27.8769,27.9438,38300.0
2015-01-02 14:00:00,33.42,33.62,33.4,33.55,40600.0,27.9521,28.1194,27.9354,28.0609,40600.0
2015-01-02 14:30:00,33.55,33.75,33.54,33.73,58600.0,28.0609,28.2281,28.0525,28.2114,58600.0
2015-01-02 15:00:00,33.72,33.79,33.57,33.79,84100.0,28.203,28.2616,28.0776,28.2616,84100.0
2015-01-02 15:30:00,33.79,33.95,33.74,33.83,172900.0,28.2616,28.3954,28.2198,28.295,172900.0
2015-01-05 09:30:00,33.68,33.68,33.21,33.36,88400.0,28.1696,28.1696,27.7765,27.9019,88400.0
2015-01-05 10:00:00,33.35,33.4,33.24,33.33,57100.0,27.8936,27.9354,27.8016,27.8769,57100.0
2015-01-05 10:30:00,33.32,33.5,33.23,33.28,201800.0,27.8685,28.019,27.7932,27.835,201800.0
2015-01-05 11:00:00,33.28,33.32,33.22,33.25,85000.0,27.835,27.8685,27.7848,27.8099,85000.0
2015-01-05 11:30:00,33.23,33.41,33.15,33.34,59200.0,27.7932,27.9438,27.7263,27.8852,59200.0
2015-01-05 12:00:00,33.33,33.39,33.13,33.13,61000.0,27.8769,27.927,27.7096,27.7096,61000.0
2015-01-05 12:30:00,33.12,33.19,33.02,33.08,65600.0,27.7012,27.7598,27.6176,27.6678,65600.0
2015-01-05 13:00:00,33.08,33.15,32.95,32.99,47200.0,27.6678,27.7263,27.559,27.5925,47200.0
2015-01-05 13:30:00,32.99,33.06,32.94,32.97,70100.0,27.5925,27.651,27.5507,27.5758,70100.0
2015-01-05 14:00:00,32.96,32.96,32.77,32.77,76400.0,27.5674,27.5674,27.4085,27.4085,76400.0
2015-01-05 14:30:00,32.78,32.84,32.7,32.71,114700.0,27.4168,27.467,27.3499,27.3583,114700.0
2015-01-05 15:00:00,32.71,32.73,32.6,32.62,117300.0,27.3583,27.375,27.2663,27.283,117300.0
2015-01-05 15:30:00,32.62,32.78,32.61,32.74,221800.0,27.283,27.4168,27.2747,27.3834,221800.0
2015-01-06 09:30:00,32.68,32.88,32.42,32.45,101300.0,27.3332,27.5005,27.1157,27.1408,101300.0
2015-01-06 10:00:00,32.45,32.68,32.33,32.6,160700.0,27.1408,27.3332,27.0405,27.2663,160700.0
2015-01-06 10:30:00,32.6,32.61,32.36,32.4,78200.0,27.2663,27.2747,27.0656,27.099,78200.0
2015-01-06 11:00:00,32.39,32.45,32.25,32.32,79700.0,27.0906,27.1408,26.9736,27.0321,79700.0
2015-01-06 11:30:00,32.32,32.32,31.96,31.98,113900.0,27.0321,27.0321,26.731,26.7477,113900.0
2015-01-06 12:00:00,31.98,32.0,31.82,31.95,65900.0,26.7477,26.7645,26.6139,26.7226,65900.0
2015-01-06 12:30:00,31.94,32.01,31.93,31.99,52900.0,26.7143,26.7728,26.7059,26.7561,52900.0
2015-01-06 13:00:00,31.99,32.0,31.88,31.97,46200.0,26.7561,26.7645,26.6641,26.7394,46200.0
2015-01-06 13:30:00,31.97,31.99,31.88,31.99,52300.0,26.7394,26.7561,26.6641,26.7561,52300.0
2015-01-06 14:00:00,32.0,32.17,31.92,32.16,181100.0,26.7645,26.9066,26.6975,26.8983,181100.0
2015-01-06 14:30:00,32.15,32.64,32.15,32.53,268800.0,26.8899,27.2997,26.8899,27.2077,268800.0
2015-01-06 15:00:00,32.53,32.65,32.49,32.56,103500.0,27.2077,27.3081,27.1743,27.2328,103500.0
2015-01-06 15:30:00,32.57,32.57,32.29,32.44,352400.0,27.2412,27.2412,27.007,27.1325,352400.0
2015-01-07 09:30:00,32.96,32.97,32.61,32.75,196200.0,27.5674,27.5758,27.2747,27.3917,196200.0
2015-01-07 10:00:00,32.79,32.94,32.74,32.82,200600.0,27.4252,27.5507,27.3834,27.4503,200600.0
2015-01-07 10:30:00,32.82,33.01,32.78,32.96,212500.0,27.4503,27.6092,27.4168,27.5674,212500.0
2015-01-07 11:00:00,32.95,32.97,32.8,32.9,211900.0,27.559,27.5758,27.4336,27.5172,211900.0
2015-01-07 11:30:00,32.9,33.16,32.89,33.14,143300.0,27.5172,27.7347,27.5088,27.7179,143300.0
2015-01-07 12:00:00,33.15,33.31,33.14,33.25,73400.0,27.7263,27.8601,27.7179,27.8099,73400.0
2015-01-07 12:30:00,33.26,33.29,33.24,33.26,83300.0,27.8183,27.8434,27.8016,27.8183,83300.0
2015-01-07 13:00:00,33.26,33.3,33.23,33.24,71800.0,27.8183,27.8518,27.7932,27.8016,71800.0
2015-01-07 13:30:00,33.24,33.37,33.24,33.24,87300.0,27.8016,27.9103,27.8016,27.8016,87300.0
2015-01-07 14:00:00,33.25,33.42,33.24,33.28,130100.0,27.8099,27.9521,27.8016,27.835,130100.0
2015-01-07 14:30:00,33.27,33.35,33.24,33.27,91600.0,27.8267,27.8936,27.8016,27.8267,91600.0
2015-01-07 15:00:00,33.27,33.29,33.15,33.17,171400.0,27.8267,27.8434,27.7263,27.743,171400.0
2015-01-07 15:30:00,33.18,33.29,33.15,33.27,336400.0,27.7514,27.8434,27.7263,27.8267,336400.0
2015-01-08 09:30:00,32.93,33.0,32.8,32.88,204600.0,27.5423,27.6008,27.4336,27.5005,204600.0
2015-01-08 10:00:00,32.89,33.06,32.88,32.98,133400.0,27.5088,27.651,27.5005,27.5841,133400.0
2015-01-08 10:30:00,32.98,33.15,32.98,33.06,80000.0,27.5841,27.7263,27.5841,27.651,80000.0
2015-01-08 11:00:00,33.07,33.11,32.98,33.0,127900.0,27.6594,27.6928,27.5841,27.6008,127900.0
2015-01-08 11:30:00,33.0,33.19,32.98,33.19,192900.0,27.6008,27.7598,27.5841,27.7598,192900.0
2015-01-08 12:00:00,33.19,33.25,32.96,33.02,99900.0,27.7598,27.8099,27.5674,27.6176,99900.0
2015-01-08 12:30:00,33.02,33.25,33.01,33.25,85100.0,27.6176,27.8099,27.6092,27.8099,85100.0
2015-01-08 13:00:00,33.24,33.24,33.06,33.23,99100.0,27.8016,27.8016,27.651,27.7932,99100.0
2015-01-08 13:30:00,33.23,33.28,33.16,33.2,102100.0,27.7932,27.835,27.7347,27.7681,102100.0
2015-01-08 14:00:00,33.19,33.3,33.17,33.25,91900.0,27.7598,27.8518,27.743,27.8099,91900.0
2015-01-08 14:30:00,33.25,33.31,33.24,33.26,84100.0,27.8099,27.8601,27.8016,27.8183,84100.0
2015-01-08 15:00:00,33.26,33.27,33.15,33.17,223100.0,27.8183,27.8267,27.7263,27.743,223100.0
2015-01-08 15:30:00,33.18,33.34,33.17,33.32,430400.0,27.7514,27.8852,27.743,27.8685,430400.0
2015-01-09 09:30:00,33.31,33.38,33.07,33.09,50300.0,27.8601,27.9187,27.6594,27.6761,50300.0
2015-01-09 10:00:00,33.1,33.28,33.08,33.19,55700.0,27.6845,27.835,27.6678,27.7598,55700.0
2015-01-09 10:30:00,33.18,33.21,33.11,33.14,69700.0,27.7514,27.7765,27.6928,27.7179,69700.0
2015-01-09 11:00:00,33.14,33.17,33.05,33.14,92500.0,27.7179,27.743,27.6427,27.7179,92500.0
2015-01-09 11:30:00,33.13,33.29,33.11,33.28,53800.0,27.7096,27.8434,27.6928,27.835,53800.0
2015-01-09 12:00:00,33.29,33.39,33.27,33.29,52900.0,27.8434,27.927,27.8267,27.8434,52900.0
2015-01-09 12:30:00,33.28,33.31,33.11,33.13,62900.0,27.835,27.8601,27.6928,27.7096,62900.0
2015-01-09 13:00:00,33.13,33.27,33.12,33.25,61300.0,27.7096,27.8267,27.7012,27.8099,61300.0
2015-01-09 13:30:00,33.26,33.3,33.18,33.25,191200.0,27.8183,27.8518,27.7514,27.8099,191200.0
2015-01-09 14:00:00,33.25,33.35,33.21,33.33,96300.0,27.8099,27.8936,27.7765,27.8769,96300.0
2015-01-09 14:30:00,33.33,33.33,33.24,33.27,84200.0,27.8769,27.8769,27.8016,27.8267,84200.0
2015-01-09 15:00:00,33.26,33.37,33.24,33.25,96500.0,27.8183,27.9103,27.8016,27.8099,96500.0
2015-01-09 15:30:00,33.25,33.35,33.23,33.25,204500.0,27.8099,27.8936,27.7932,27.8099,204500.0
2015-01-12 09:30:00,33.25,33.27,32.87,32.94,96000.0,27.8099,27.8267,27.4921,27.5507,96000.0
2015-01-12 10:00:00,32.93,33.1,32.84,33.02,88600.0,27.5423,27.6845,27.467,27.6176,88600.0
2015-01-12 10:30:00,33.03,33.17,32.97,33.09,239700.0,27.6259,27.743,27.5758,27.6761,239700.0
2015-01-12 11:00:00,33.1,33.11,32.91,32.98,103000.0,27.6845,27.6928,27.5256,27.5841,103000.0
2015-01-12 11:30:00,32.98,33.03,32.9,32.97,42800.0,27.5841,27.6259,27.5172,27.5758,42800.0
2015-01-12 12:00:00,32.97,33.03,32.93,33.03,126000.0,27.5758,27.6259,27.5423,27.6259,126000.0
2015-01-12 12:30:00,33.04,33.08,32.99,33.01,338500.0,27.6343,27.6678,27.5925,27.6092,338500.0
2015-01-12 13:00:00,33.03,33.05,32.98,33.0,111900.0,27.6259,27.6427,27.5841,27.6008,111900.0
2015-01-12 13:30:00,32.98,33.04,32.94,33.0,23700.0,27.5841,27.6343,27.5507,27.6008,23700.0
2015-01-12 14:00:00,33.01,33.08,32.99,33.01,28200.0,27.6092,27.6678,27.5925,27.6092,28200.0
2015-01-12 14:30:00,33.01,33.01,32.95,32.95,44100.0,27.6092,27.6092,27.559,27.559,44100.0
2015-01-12 15:00:00,32.96,33.0,32.9,32.97,55600.0,27.5674,27.6008,27.5172,27.5758,55600.0
2015-01-12 15:30:00,32.98,33.06,32.87,32.96,144100.0,27.5841,27.651,27.4921,27.5674,144100.0
2015-01-13 09:30:00,33.11,33.39,33.11,33.14,87600.0,27.6928,27.927,27.6928,27.7179,87600.0
2015-01-13 10:00:00,33.16,33.18,32.57,32.79,291300.0,27.7347,27.7514,27.2412,27.4252,291300.0
2015-01-13 10:30:00,32.8,32.82,32.59,32.6,92500.0,27.4336,27.4503,27.2579,27.2663,92500.0
2015-01-13 11:00:00,32.6,32.75,32.52,32.63,123600.0,27.2663,27.3917,27.1994,27.2914,123600.0
2015-01-13 11:30:00,32.64,32.64,32.53,32.57,72800.0,27.2997,27.2997,27.2077,27.2412,72800.0
2015-01-13 12:00:00,32.57,32.66,32.52,32.65,115300.0,27.2412,27.3165,27.1994,27.3081,115300.0
2015-01-13 12:30:00,32.65,32.76,32.62,32.75,130900.0,27.3081,27.4001,27.283,27.3917,130900.0
2015-01-13 13:00:00,32.75,32.78,32.49,32.5,104700.0,27.3917,27.4168,27.1743,27.1826,104700.0
2015-01-13 13:30:00,32.5,32.51,32.2,32.29,115100.0,27.1826,27.191,26.9317,27.007,115100.0
2015-01-13 14:00:00,32.29,32.3,32.1,32.19,88000.0,27.007,27.0154,26.8481,26.9234,88000.0
2015-01-13 14:30:00,32.19,32.26,32.11,32.11,79500.0,26.9234,26.9819,26.8565,26.8565,79500.0
2015-01-13 15:00:00,32.11,32.19,31.99,32.13,97600.0,26.8565,26.9234,26.7561,26.8732,97600.0
2015-01-13 15:30:00,32.13,32.42,32.12,32.36,198900.0,26.8732,27.1157,26.8648,27.0656,198900.0
2015-01-14 09:30:00,31.89,31.89,31.51,31.7,87100.0,26.6725,26.6725,26.3546,26.5135,87100.0
2015-01-14 10:00:00,31.7,31.81,31.66,31.77,96800.0,26.5135,26.6055,26.4801,26.5721,96800.0
2015-01-14 10:30:00,31.8,31.95,31.72,31.92,62200.0,26.5972,26.7226,26.5303,26.6975,62200.0
2015-01-14 11:00:00,31.9,31.9,31.74,31.74,50400.0,26.6808,26.6808,26.547,26.547,50400.0
2015-01-14 11:30:00,31.73,31.83,31.67,31.77,64600.0,26.5386,26.6223,26.4884,26.5721,64600.0
2015-01-14 12:00:00,31.78,31.78,31.53,31.6,64400.0,26.5804,26.5804,26.3713,26.4299,64400.0
2015-01-14 12:30:00,31.61,31.74,31.58,31.68,35000.0,26.4383,26.547,26.4132,26.4968,35000.0
2015-01-14 13:00:00,31.69,31.71,31.51,31.55,37000.0,26.5052,26.5219,26.3546,26.3881,37000.0
2015-01-14 13:30:00,31.55,31.57,31.25,31.45,277200.0,26.3881,26.4048,26.1372,26.3044,277200.0
2015-01-14 14:00:00,31.44,31.65,31.4,31.61,87800.0,26.2961,26.4717,26.2626,26.4383,87800.0
2015-01-14 14:30:00,31.61,31.69,31.54,31.57,83300.0,26.4383,26.5052,26.3797,26.4048,83300.0
2015-01-14 15:00:00,31.58,31.93,31.58,31.9,111900.0,26.4132,26.7059,26.4132,26.6808,111900.0
2015-01-14 15:30:00,31.9,32.01,31.8,32.0,259500.0,26.6808,26.7728,26.5972,26.7645,259500.0
2015-01-15 09:30:00,32.13,32.2,31.5,31.57,52900.0,26.8732,26.9317,26.3463,26.4048,52900.0
2015-01-15 10:00:00,31.55,31.95,31.53,31.87,107500.0,26.3881,26.7226,26.3713,26.6557,107500.0
2015-01-15 10:30:00,31.9,31.95,31.67,31.71,79900.0,26.6808,26.7226,26.4884,26.5219,79900.0
2015-01-15 11:00:00,31.71,31.72,31.56,31.56,81400.0,26.5219,26.5303,26.3964,26.3964,81400.0
2015-01-15 11:30:00,31.56,31.63,31.48,31.54,58700.0,26.3964,26.455,26.3295,26.3797,58700.0
2015-01-15 12:00:00,31.54,31.55,31.38,31.46,60800.0,26.3797,26.3881,26.2459,26.3128,60800.0
2015-01-15 12:30:00,31.44,31.49,31.25,31.35,80100.0,26.2961,26.3379,26.1372,26.2208,80100.0
2015-01-15 13:00:00,31.35,31.52,31.32,31.48,84200.0,26.2208,26.363,26.1957,26.3295,84200.0
2015-01-15 13:30:00,31.48,31.51,31.36,31.39,49600.0,26.3295,26.3546,26.2292,26.2543,49600.0
2015-01-15 14:00:00,31.39,31.42,31.3,31.36,55600.0,26.2543,26.2793,26.179,26.2292,55600.0
2015-01-15 14:30:00,31.35,31.42,31.3,31.36,61400.0,26.2208,26.2793,26.179,26.2292,61400.0
2015-01-15 15:00:00,31.36,31.4,31.21,31.3,69500.0,26.2292,26.2626,26.1037,26.179,69500.0
2015-01-15 15:30:00,31.31,31.32,31.1,31.15,180600.0,26.1873,26.1957,26.0117,26.0535,180600.0
2015-01-16 09:30:00,30.95,31.19,30.88,31.04,60000.0,25.8862,26.087,25.8277,25.9615,60000.0
2015-01-16 10:00:00,31.04,31.26,30.97,31.25,40300.0,25.9615,26.1455,25.903,26.1372,40300.0
2015-01-16 10:30:00,31.22,31.31,31.08,31.26,55700.0,26.1121,26.1873,25.995,26.1455,55700.0
2015-01-16 11:00:00,31.24,31.3,31.21,31.23,73300.0,26.1288,26.179,26.1037,26.1204,73300.0
2015-01-16 11:30:00,31.24,31.31,31.18,31.18,45500.0,26.1288,26.1873,26.0786,26.0786,45500.0
2015-01-16 12:00:00,31.19,31.3,31.18,31.26,43100.0,26.087,26.179,26.0786,26.1455,43100.0
2015-01-16 12:30:00,31.25,31.34,31.24,31.28,41700.0,26.1372,26.2124,26.1288,26.1623,41700.0
2015-01-16 13:00:00,31.29,31.32,31.22,31.23,39600.0,26.1706,26.1957,26.1121,26.1204,39600.0
2015-01-16 13:30:00,31.24,31.3,31.22,31.25,27200.0,26.1288,26.179,26.1121,26.1372,27200.0
2015-01-16 14:00:00,31.26,31.3,31.2,31.21,36000.0,26.1455,26.179,26.0953,26.1037,36000.0
2015-01-16 14:30:00,31.21,31.23,31.06,31.06,80800.0,26.1037,26.1204,25.9782,25.9782,80800.0
2015-01-16 15:00:00,31.08,31.21,31.07,31.19,83100.0,25.995,26.1037,25.9866,26.087,83100.0
2015-01-16 15:30:00,31.19,31.41,31.14,31.38,295800.0,26.087,26.271,26.0452,26.2459,295800.0
2015-01-20 09:30:00,31.55,31.55,31.22,31.25,90800.0,26.3881,26.3881,26.1121,26.1372,90800.0
2015-01-20 10:00:00,31.26,31.42,31.25,31.38,60000.0,26.1455,26.2793,26.1372,26.2459,60000.0
2015-01-20 10:30:00,31.39,31.46,31.3,31.37,91500.0,26.2543,26.3128,26.179,26.2375,91500.0
2015-01-20 11:00:00,31.38,31.47,31.34,31.42,44400.0,26.2459,26.3212,26.2124,26.2793,44400.0
2015-01-20 11:30:00,31.42,31.46,31.33,31.35,45200.0,26.2793,26.3128,26.2041,26.2208,45200.0
2015-01-20 12:00:00,31.36,31.57,31.34,31.53,68700.0,26.2292,26.4048,26.2124,26.3713,68700.0
2015-01-20 12:30:00,31.52,31.53,31.41,31.51,37200.0,26.363,26.3713,26.271,26.3546,37200.0
2015-01-20 13:00:00,31.51,31.61,31.46,31.52,42400.0,26.3546,26.4383,26.3128,26.363,42400.0
2015-01-20 13:30:00,31.53,31.62,31.5,31.52,63600.0,26.3713,26.4466,26.3463,26.363,63600.0
2015-01-20 14:00:00,31.51,31.55,31.42,31.46,42200.0,26.3546,26.3881,26.2793,26.3128,42200.0
2015-01-20 14:30:00,31.46,31.62,31.46,31.61,47200.0,26.3128,26.4466,26.3128,26.4383,47200.0
2015-01-20 15:00:00,31.61,31.62,31.51,31.51,92200.0,26.4383,26.4466,26.3546,26.3546,92200.0
2015-01-20 15:30:00,31.52,31.54,31.4,31.47,157600.0,26.363,26.3797,26.2626,26.3212,157600.0
2015-01-21 09:30:00,31.35,31.6,31.23,31.55,34500.0,26.2208,26.4299,26.1204,26.3881,34500.0
2015-01-21 10:00:00,31.57,31.76,31.53,31.76,59200.0,26.4048,26.5637,26.3713,26.5637,59200.0
2015-01-21 10:30:00,31.76,32.03,31.75,31.96,54000.0,26.5637,26.7895,26.5554,26.731,54000.0
2015-01-21 11:00:00,31.96,31.99,31.79,31.92,240100.0,26.731,26.7561,26.5888,26.6975,240100.0
2015-01-21 11:30:00,31.94,32.0,31.92,31.98,41600.0,26.7143,26.7645,26.6975,26.7477,41600.0
2015-01-21 12:00:00,31.98,32.02,31.96,32.01,130000.0,26.7477,26.7812,26.731,26.7728,130000.0
2015-01-21 12:30:00,32.02,32.06,31.96,32.02,45600.0,26.7812,26.8146,26.731,26.7812,45600.0
2015-01-21 13:00:00,32.01,32.02,31.97,31.99,46700.0,26.7728,26.7812,26.7394,26.7561,46700.0
2015-01-21 13:30:00,31.99,32.01,31.9,31.92,62200.0,26.7561,26.7728,26.6808,26.6975,62200.0
2015-01-21 14:00:00,31.91,31.98,31.88,31.96,62900.0,26.6892,26.7477,26.6641,26.731,62900.0
2015-01-21 14:30:00,31.95,32.0,31.94,31.99,74600.0,26.7226,26.7645,26.7143,26.7561,74600.0
2015-01-21 15:00:00,32.0,32.02,31.95,31.98,74600.0,26.7645,26.7812,26.7226,26.7477,74600.0
2015-01-21 15:30:00,31.98,31.99,31.85,31.9,246400.0,26.7477,26.7561,26.639,26.6808,246400.0
2015-01-22 09:30:00,32.0,32.1,31.65,31.92,233000.0,26.7645,26.8481,26.4717,26.6975,233000.0
2015-01-22 10:00:00,31.94,32.06,31.89,32.03,128100.0,26.7143,26.8146,26.6725,26.7895,128100.0
2015-01-22 10:30:00,32.02,32.05,32.0,32.02,41900.0,26.7812,26.8063,26.7645,26.7812,41900.0
2015-01-22 11:00:00,32.03,32.1,31.98,32.07,115700.0,26.7895,26.8481,26.7477,26.823,115700.0
2015-01-22 11:30:00,32.08,32.1,31.99,32.01,44100.0,26.8314,26.8481,26.7561,26.7728,44100.0
2015-01-22 12:00:00,32.04,32.13,32.0,32.08,39400.0,26.7979,26.8732,26.7645,26.8314,39400.0
2015-01-22 12:30:00,32.09,32.13,32.03,32.09,39200.0,26.8397,26.8732,26.7895,26.8397,39200.0
2015-01-22 13:00:00,32.1,32.13,32.03,32.05,19700.0,26.8481,26.8732,26.7895,26.8063,19700.0
2015-01-22 13:30:00,32.05,32.19,32.05,32.17,45000.0,26.8063,26.9234,26.8063,26.9066,45000.0
2015-01-22 14:00:00,32.17,32.29,32.16,32.23,65600.0,26.9066,27.007,26.8983,26.9568,65600.0
2015-01-22 14:30:00,32.24,32.44,32.24,32.42,51200.0,26.9652,27.1325,26.9652,27.1157,51200.0
2015-01-22 15:00:00,32.43,32.48,32.25,32.31,105200.0,27.1241,27.1659,26.9736,27.0237,105200.0
2015-01-22 15:30:00,32.31,32.34,32.23,32.29,230500.0,27.0237,27.0488,26.9568,27.007,230500.0
2015-01-23 09:30:00,32.25,32.42,32.15,32.37,103100.0,26.9736,27.1157,26.8899,27.0739,103100.0
2015-01-23 10:00:00,32.37,32.45,32.26,32.32,44000.0,27.0739,27.1408,26.9819,27.0321,44000.0
2015-01-23 10:30:00,32.32,32.38,32.27,32.37,94300.0,27.0321,27.0823,26.9903,27.0739,94300.0
2015-01-23 11:00:00,32.36,32.42,32.27,32.28,49000.0,27.0656,27.1157,26.9903,26.9986,49000.0
2015-01-23 11:30:00,32.28,32.32,32.27,32.31,45900.0,26.9986,27.0321,26.9903,27.0237,45900.0
2015-01-23 12:00:00,32.3,32.35,32.27,32.33,58500.0,27.0154,27.0572,26.9903,27.0405,58500.0
2015-01-23 12:30:00,32.32,32.33,32.28,32.31,35500.0,27.0321,27.0405,26.9986,27.0237,35500.0
2015-01-23 13:00:00,32.3,32.33,32.27,32.3,52900.0,27.0154,27.0405,26.9903,27.0154,52900.0
2015-01-23 13:30:00,32.3,32.41,32.29,32.39,98300.0,27.0154,27.1074,27.007,27.0906,98300.0
2015-01-23 14:00:00,32.39,32.39,32.29,32.38,47800.0,27.0906,27.0906,27.007,27.0823,47800.0
2015-01-23 14:30:00,32.38,32.38,32.29,32.3,34900.0,27.0823,27.0823,27.007,27.0154,34900.0
2015-01-23 15:00:00,32.29,32.35,32.29,32.34,108000.0,27.007,27.0572,27.007,27.0488,108000.0
2015-01-23 15:30:00,32.33,32.35,32.3,32.31,267600.0,27.0405,27.0572,27.0154,27.0237,267600.0
2015-01-26 09:30:00,32.38,32.54,32.1,32.54,84200.0,27.0823,27.2161,26.8481,27.2161,84200.0
2015-01-26 10:00:00,32.54,32.55,32.46,32.49,33200.0,27.2161,27.2245,27.1492,27.1743,33200.0
2015-01-26 10:30:00,32.49,32.58,32.46,32.51,38200.0,27.1743,27.2496,27.1492,27.191,38200.0
2015-01-26 11:00:00,32.51,32.52,32.44,32.48,46300.0,27.191,27.1994,27.1325,27.1659,46300.0
2015-01-26 11:30:00,32.48,32.57,32.48,32.56,23300.0,27.1659,27.2412,27.1659,27.2328,23300.0
2015-01-26 12:00:00,32.55,32.66,32.53,32.64,35700.0,27.2245,27.3165,27.2077,27.2997,35700.0
2015-01-26 12:30:00,32.63,32.64,32.54,32.62,27200.0,27.2914,27.2997,27.2161,27.283,27200.0
2015-01-26 13:00:00,32.62,32.63,32.55,32.58,18600.0,27.283,27.2914,27.2245,27.2496,18600.0
2015-01-26 13:30:00,32.58,32.65,32.57,32.65,33000.0,27.2496,27.3081,27.2412,27.3081,33000.0
2015-01-26 14:00:00,32.64,32.65,32.57,32.61,25300.0,27.2997,27.3081,27.2412,27.2747,25300.0
2015-01-26 14:30:00,32.6,32.72,32.6,32.7,58700.0,27.2663,27.3667,27.2663,27.3499,58700.0
2015-01-26 15:00:00,32.7,32.71,32.64,32.67,50800.0,27.3499,27.3583,27.2997,27.3248,50800.0
2015-01-26 15:30:00,32.67,32.79,32.66,32.77,187700.0,27.3248,27.4252,27.3165,27.4085,187700.0
2015-01-27 09:30:00,32.23,32.54,32.2,32.33,92500.0,26.9568,27.2161,26.9317,27.0405,92500.0
2015-01-27 10:00:00,32.33,32.4,32.25,32.32,87500.0,27.0405,27.099,26.9736,27.0321,87500.0
2015-01-27 10:30:00,32.32,32.45,32.27,32.3,152200.0,27.0321,27.1408,26.9903,27.0154,152200.0
2015-01-27 11:00:00,32.3,32.4,32.27,32.4,80600.0,27.0154,27.099,26.9903,27.099,80600.0
2015-01-27 11:30:00,32.41,32.54,32.4,32.45,58900.0,27.1074,27.2161,27.099,27.1408,58900.0
2015-01-27 12:00:00,32.45,32.55,32.42,32.54,74600.0,27.1408,27.2245,27.1157,27.2161,74600.0
2015-01-27 12:30:00,32.54,32.54,32.48,32.53,35700.0,27.2161,27.2161,27.1659,27.2077,35700.0
2015-01-27 13:00:00,32.54,32.55,32.5,32.53,62800.0,27.2161,27.2245,27.1826,27.2077,62800.0
2015-01-27 13:30:00,32.54,32.58,32.5,32.53,35900.0,27.2161,27.2496,27.1826,27.2077,35900.0
2015-01-27 14:00:00,32.52,32.59,32.49,32.58,26100.0,27.1994,27.2579,27.1743,27.2496,26100.0
2015-01-27 14:30:00,32.58,32.59,32.48,32.5,40100.0,27.2496,27.2579,27.1659,27.1826,40100.0
2015-01-27 15:00:00,32.49,32.52,32.39,32.39,64300.0,27.1743,27.1994,27.0906,27.0906,64300.0
2015-01-27 15:30:00,32.39,32.52,32.38,32.48,244800.0,27.0906,27.1994,27.0823,27.1659,244800.0
2015-01-28 09:30:00,32.7,32.7,32.46,32.5,49900.0,27.3499,27.3499,27.1492,27.1826,49900.0
2015-01-28 10:00:00,32.49,32.63,32.48,32.59,81700.0,27.1743,27.2914,27.1659,27.2579,81700.0
2015-01-28 10:30:00,32.59,32.66,32.56,32.58,79200.0,27.2579,27.3165,27.2328,27.2496,79200.0
2015-01-28 11:00:00,32.58,32.6,32.39,32.39,85400.0,27.2496,27.2663,27.0906,27.0906,85400.0
2015-01-28 11:30:00,32.39,32.52,32.38,32.52,90700.0,27.0906,27.1994,27.0823,27.1994,90700.0
2015-01-28 12:00:00,32.53,32.61,32.5,32.61,35600.0,27.2077,27.2747,27.1826,27.2747,35600.0
2015-01-28 12:30:00,32.61,32.65,32.54,32.61,30400.0,27.2747,27.3081,27.2161,27.2747,30400.0
2015-01-28 13:00:00,32.6,32.65,32.49,32.49,20700.0,27.2663,27.3081,27.1743,27.1743,20700.0
2015-01-28 13:30:00,32.49,32.64,32.49,32.57,30000.0,27.1743,27.2997,27.1743,27.2412,30000.0
2015-01-28 14:00:00,32.56,32.63,32.43,32.44,66800.0,27.2328,27.2914,27.1241,27.1325,66800.0
2015-01-28 14:30:00,32.44,32.5,32.36,32.44,32700.0,27.1325,27.1826,27.0656,27.1325,32700.0
2015-01-28 15:00:00,32.45,32.5,32.22,32.26,52600.0,27.1408,27.1826,26.9485,26.9819,52600.0
2015-01-28 15:30:00,32.27,32.27,32.1,32.18,120600.0,26.9903,26.9903,26.8481,26.915,120600.0
2015-01-29 09:30:00,32.18,32.22,32.01,32.12,26700.0,26.915,26.9485,26.7728,26.8648,26700.0
2015-01-29 10:00:00,32.1,32.1,31.93,32.06,47200.0,26.8481,26.8481,26.7059,26.8146,47200.0
2015-01-29 10:30:00,32.06,32.13,31.88,32.02,37700.0,26.8146,26.8732,26.6641,26.7812,37700.0
2015-01-29 11:00:00,32.03,32.08,31.96,32.03,30400.0,26.7895,26.8314,26.731,26.7895,30400.0
2015-01-29 11:30:00,32.03,32.15,32.03,32.08,30200.0,26.7895,26.8899,26.7895,26.8314,30200.0
2015-01-29 12:00:00,32.08,32.15,32.05,32.12,27500.0,26.8314,26.8899,26.8063,26.8648,27500.0
2015-01-29 12:30:00,32.12,32.16,32.06,32.14,15700.0,26.8648,26.8983,26.8146,26.8815,15700.0
2015-01-29 13:00:00,32.14,32.18,32.08,32.17,16000.0,26.8815,26.915,26.8314,26.9066,16000.0
2015-01-29 13:30:00,32.18,32.25,32.15,32.2,27700.0,26.915,26.9736,26.8899,26.9317,27700.0
2015-01-29 14:00:00,32.2,32.21,32.1,32.17,51600.0,26.9317,26.9401,26.8481,26.9066,51600.0
2015-01-29 14:30:00,32.17,32.21,32.13,32.13,43900.0,26.9066,26.9401,26.8732,26.8732,43900.0
2015-01-29 15:00:00,32.13,32.32,32.1,32.27,46100.0,26.8732,27.0321,26.8481,26.9903,46100.0
2015-01-29 15:30:00,32.28,32.4,32.28,32.38,116800.0,26.9986,27.099,26.9986,27.0823,116800.0
2015-01-30 09:30:00,32.13,32.13,31.68,31.72,33500.0,26.8732,26.8732,26.4968,26.5303,33500.0
2015-01-30 10:00:00,31.71,31.74,31.65,31.67,25500.0,26.5219,26.547,26.4717,26.4884,25500.0
2015-01-30 10:30:00,31.65,31.69,31.55,31.57,66200.0,26.4717,26.5052,26.3881,26.4048,66200.0
2015-01-30 11:00:00,31.55,31.58,31.44,31.5,66800.0,26.3881,26.4132,26.2961,26.3463,66800.0
2015-01-30 11:30:00,31.5,31.52,31.38,31.49,59900.0,26.3463,26.363,26.2459,26.3379,59900.0
2015-01-30 12:00:00,31.49,31.58,31.49,31.54,66600.0,26.3379,26.4132,26.3379,26.3797,66600.0
2015-01-30 12:30:00,31.54,31.55,31.41,31.44,26600.0,26.3797,26.3881,26.271,26.2961,26600.0
2015-01-30 13:00:00,31.44,31.48,31.4,31.4,82800.0,26.2961,26.3295,26.2626,26.2626,82800.0
2015-01-30 13:30:00,31.4,31.48,31.32,31.46,46900.0,26.2626,26.3295,26.1957,26.3128,46900.0
2015-01-30 14:00:00,31.47,31.55,31.43,31.55,39900.0,26.3212,26.3881,26.2877,26.3881,39900.0
2015-01-30 14:30:00,31.55,31.58,31.4,31.44,138500.0,26.3881,26.4132,26.2626,26.2961,138500.0
2015-01-30 15:00:00,31.44,31.47,31.33,31.38,111700.0,26.2961,26.3212,26.2041,26.2459,111700.0
2015-01-30 15:30:00,31.37,31.4,31.27,31.32,145700.0,26.2375,26.2626,26.1539,26.1957,145700.0
2015-02-02 09:30:00,31.26,31.55,30.88,31.34,336300.0,26.1455,26.3881,25.8277,26.2124,336300.0
2015-02-02 10:00:00,31.35,31.48,31.12,31.4,72400.0,26.2208,26.3295,26.0284,26.2626,72400.0
2015-02-02 10:30:00,31.4,31.69,31.39,31.65,42800.0,26.2626,26.5052,26.2543,26.4717,42800.0
2015-02-02 11:00:00,31.65,31.79,31.63,31.75,47700.0,26.4717,26.5888,26.455,26.5554,47700.0
2015-02-02 11:30:00,31.76,31.78,31.62,31.7,84400.0,26.5637,26.5804,26.4466,26.5135,84400.0
2015-02-02 12:00:00,31.69,31.71,31.55,31.57,38800.0,26.5052,26.5219,26.3881,26.4048,38800.0
2015-02-02 12:30:00,31.57,31.57,31.44,31.44,41400.0,26.4048,26.4048,26.2961,26.2961,41400.0
2015-02-02 13:00:00,31.43,31.49,31.35,31.47,68300.0,26.2877,26.3379,26.2208,26.3212,68300.0
2015-02-02 13:30:00,31.46,31.48,31.3,31.3,69700.0,26.3128,26.3295,26.179,26.179,69700.0
2015-02-02 14:00:00,31.3,31.53,31.3,31.52,77200.0,26.179,26.3713,26.179,26.363,77200.0
2015-02-02 14:30:00,31.52,31.52,31.27,31.38,141500.0,26.363,26.363,26.1539,26.2459,141500.0
2015-02-02 15:00:00,31.38,31.57,31.35,31.47,186900.0,26.2459,26.4048,26.2208,26.3212,186900.0
2015-02-02 15:30:00,31.48,31.83,31.43,31.82,325900.0,26.3295,26.6223,26.2877,26.6139,325900.0
2015-02-03 09:30:00,31.98,32.64,31.97,32.64,103100.0,26.7477,27.2997,26.7394,27.2997,103100.0
2015-02-03 10:00:00,32.63,32.75,32.48,32.74,172400.0,27.2914,27.3917,27.1659,27.3834,172400.0
2015-02-03 10:30:00,32.74,32.76,32.47,32.49,146900.0,27.3834,27.4001,27.1576,27.1743,146900.0
2015-02-03 11:00:00,32.48,32.56,32.31,32.49,106900.0,27.1659,27.2328,27.0237,27.1743,106900.0
2015-02-03 11:30:00,32.48,32.51,32.33,32.39,82100.0,27.1659,27.191,27.0405,27.0906,82100.0
2015-02-03 12:00:00,32.38,32.51,32.38,32.48,126100.0,27.0823,27.191,27.0823,27.1659,126100.0
2015-02-03 12:30:00,32.48,32.54,32.39,32.41,81200.0,27.1659,27.2161,27.0906,27.1074,81200.0
2015-02-03 13:00:00,32.42,32.53,32.37,32.51,141100.0,27.1157,27.2077,27.0739,27.191,141100.0
2015-02-03 13:30:00,32.52,32.57,32.49,32.55,77400.0,27.1994,27.2412,27.1743,27.2245,77400.0
2015-02-03 14:00:00,32.54,32.57,32.5,32.51,85700.0,27.2161,27.2412,27.1826,27.191,85700.0
2015-02-03 14:30:00,32.51,32.55,32.47,32.55,79100.0,27.191,27.2245,27.1576,27.2245,79100.0
2015-02-03 15:00:00,32.54,32.64,32.54,32.62,88100.0,27.2161,27.2997,27.2161,27.283,88100.0
2015-02-03 15:30:00,32.6,32.66,32.54,32.64,295100.0,27.2663,27.3165,27.2161,27.2997,295100.0
2015-02-04 09:30:00,32.62,33.02,32.59,32.76,88700.0,27.283,27.6176,27.2579,27.4001,88700.0
2015-02-04 10:00:00,32.78,32.83,32.65,32.71,49300.0,27.4168,27.4587,27.3081,27.3583,49300.0
2015-02-04 10:30:00,32.71,32.71,32.45,32.65,90500.0,27.3583,27.3583,27.1408,27.3081,90500.0
2015-02-04 11:00:00,32.64,32.77,32.61,32.7,43700.0,27.2997,27.4085,27.2747,27.3499,43700.0
2015-02-04 11:30:00,32.7,32.81,32.53,32.57,75600.0,27.3499,27.4419,27.2077,27.2412,75600.0
2015-02-04 12:00:00,32.57,32.62,32.5,32.51,52300.0,27.2412,27.283,27.1826,27.191,52300.0
2015-02-04 12:30:00,32.52,32.6,32.49,32.58,25700.0,27.1994,27.2663,27.1743,27.2496,25700.0
2015-02-04 13:00:00,32.55,32.61,32.52,32.55,62600.0,27.2245,27.2747,27.1994,27.2245,62600.0
2015-02-04 13:30:00,32.55,32.56,32.49,32.51,48400.0,27.2245,27.2328,27.1743,27.191,48400.0
2015-02-04 14:00:00,32.52,32.55,32.42,32.45,58800.0,27.1994,27.2245,27.1157,27.1408,58800.0
2015-02-04 14:30:00,32.45,32.46,32.36,32.36,96800.0,27.1408,27.1492,27.0656,27.0656,96800.0
2015-02-04 15:00:00,32.36,32.41,32.31,32.4,136600.0,27.0656,27.1074,27.0237,27.099,136600.0
2015-02-04 15:30:00,32.4,32.44,32.2,32.35,266800.0,27.099,27.1325,26.9317,27.0572,266800.0
2015-02-05 09:30:00,32.18,32.62,32.13,32.54,126000.0,26.915,27.283,26.8732,27.2161,126000.0
2015-02-05 10:00:00,32.54,32.65,32.45,32.58,89900.0,27.2161,27.3081,27.1408,27.2496,89900.0
2015-02-05 10:30:00,32.58,32.71,32.55,32.6,45400.0,27.2496,27.3583,27.2245,27.2663,45400.0
2015-02-05 11:00:00,32.58,32.7,32.47,32.48,46300.0,27.2496,27.3499,27.1576,27.1659,46300.0
2015-02-05 11:30:00,32.47,32.5,32.36,32.39,67700.0,27.1576,27.1826,27.0656,27.0906,67700.0
2015-02-05 12:00:00,32.4,32.45,32.29,32.3,65900.0,27.099,27.1408,27.007,27.0154,65900.0
2015-02-05 12:30:00,32.31,32.44,32.3,32.43,213100.0,27.0237,27.1325,27.0154,27.1241,213100.0
2015-02-05 13:00:00,32.43,32.5,32.39,32.45,148300.0,27.1241,27.1826,27.0906,27.1408,148300.0
2015-02-05 13:30:00,32.45,32.5,32.43,32.47,75800.0,27.1408,27.1826,27.1241,27.1576,75800.0
2015-02-05 14:00:00,32.47,32.52,32.36,32.36,73600.0,27.1576,27.1994,27.0656,27.0656,73600.0
2015-02-05 14:30:00,32.36,32.4,32.26,32.4,96000.0,27.0656,27.099,26.9819,27.099,96000.0
2015-02-05 15:00:00,32.39,32.42,32.34,32.42,65600.0,27.0906,27.1157,27.0488,27.1157,65600.0
2015-02-05 15:30:00,32.42,32.45,32.34,32.38,272600.0,27.1157,27.1408,27.0488,27.0823,272600.0
2015-02-06 09:30:00,32.5,32.72,32.5,32.6,80700.0,27.1826,27.3667,27.1826,27.2663,80700.0
2015-02-06 10:00:00,32.59,32.63,32.48,32.48,135500.0,27.2579,27.2914,27.1659,27.1659,135500.0
2015-02-06 10:30:00,32.48,32.59,32.47,32.57,105400.0,27.1659,27.2579,27.1576,27.2412,105400.0
2015-02-06 11:00:00,32.57,32.66,32.55,32.62,132500.0,27.2412,27.3165,27.2245,27.283,132500.0
2015-02-06 11:30:00,32.62,32.64,32.53,32.53,57100.0,27.283,27.2997,27.2077,27.2077,57100.0
2015-02-06 12:00:00,32.53,32.54,32.47,32.49,79100.0,27.2077,27.2161,27.1576,27.1743,79100.0
2015-02-06 12:30:00,32.5,32.52,32.44,32.49,77300.0,27.1826,27.1994,27.1325,27.1743,77300.0
2015-02-06 13:00:00,32.5,32.51,32.34,32.35,56000.0,27.1826,27.191,27.0488,27.0572,56000.0
2015-02-06 13:30:00,32.34,32.43,32.24,32.39,125200.0,27.0488,27.1241,26.9652,27.0906,125200.0
2015-02-06 14:00:00,32.38,32.38,32.27,32.27,112300.0,27.0823,27.0823,26.9903,26.9903,112300.0
2015-02-06 14:30:00,32.28,32.32,32.22,32.23,109200.0,26.9986,27.0321,26.9485,26.9568,109200.0
2015-02-06 15:00:00,32.22,32.25,32.12,32.13,161200.0,26.9485,26.9736,26.8648,26.8732,161200.0
2015-02-06 15:30:00,32.13,32.18,32.06,32.15,448300.0,26.8732,26.915,26.8146,26.8899,448300.0
2015-02-09 09:30:00,32.0,32.36,32.0,32.34,131700.0,26.7645,27.0656,26.7645,27.0488,131700.0
2015-02-09 10:00:00,32.34,32.39,32.28,32.35,220500.0,27.0488,27.0906,26.9986,27.0572,220500.0
2015-02-09 10:30:00,32.35,32.41,32.28,32.31,144200.0,27.0572,27.1074,26.9986,27.0237,144200.0
2015-02-09 11:00:00,32.31,32.52,32.31,32.48,179200.0,27.0237,27.1994,27.0237,27.1659,179200.0
2015-02-09 11:30:00,32.49,32.54,32.47,32.52,119000.0,27.1743,27.2161,27.1576,27.1994,119000.0
2015-02-09 12:00:00,32.52,32.55,32.45,32.48,127700.0,27.1994,27.2245,27.1408,27.1659,127700.0
2015-02-09 12:30:00,32.48,32.54,32.38,32.53,122600.0,27.1659,27.2161,27.0823,27.2077,122600.0
2015-02-09 13:00:00,32.53,32.6,32.5,32.54,146800.0,27.2077,27.2663,27.1826,27.2161,146800.0
2015-02-09 13:30:00,32.54,32.64,32.52,32.63,156200.0,27.2161,27.2997,27.1994,27.2914,156200.0
2015-02-09 14:00:00,32.63,32.7,32.6,32.69,147000.0,27.2914,27.3499,27.2663,27.3416,147000.0
2015-02-09 14:30:00,32.69,32.8,32.67,32.73,136400.0,27.3416,27.4336,27.3248,27.375,136400.0
2015-02-09 15:00:00,32.73,32.74,32.44,32.45,245500.0,27.375,27.3834,27.1325,27.1408,245500.0
2015-02-09 15:30:00,32.45,32.51,32.37,32.48,461100.0,27.1408,27.191,27.0739,27.1659,461100.0
2015-02-10 09:30:00,30.94,31.5,30.48,31.19,1936000.0,25.8779,26.3463,25.4931,26.087,1936000.0
2015-02-10 10:00:00,31.18,31.79,31.01,31.29,882200.0,26.0786,26.5888,25.9364,26.1706,882200.0
2015-02-10 10:30:00,31.32,31.67,31.23,31.64,528900.0,26.1957,26.4884,26.1204,26.4634,528900.0
2015-02-10 11:00:00,31.65,31.73,31.34,31.56,716000.0,26.4717,26.5386,26.2124,26.3964,716000.0
2015-02-10 11:30:00,31.55,31.7,31.5,31.59,223100.0,26.3881,26.5135,26.3463,26.4215,223100.0
2015-02-10 12:00:00,31.59,31.66,31.43,31.45,391100.0,26.4215,26.4801,26.2877,26.3044,391100.0
2015-02-10 12:30:00,31.43,31.51,31.38,31.38,230300.0,26.2877,26.3546,26.2459,26.2459,230300.0
2015-02-10 13:00:00,31.39,31.52,31.36,31.47,213200.0,26.2543,26.363,26.2292,26.3212,213200.0
2015-02-10 13:30:00,31.47,31.49,31.31,31.4,228000.0,26.3212,26.3379,26.1873,26.2626,228000.0
2015-02-10 14:00:00,31.39,31.4,31.27,31.31,546900.0,26.2543,26.2626,26.1539,26.1873,546900.0
2015-02-10 14:30:00,31.31,31.4,31.26,31.38,327700.0,26.1873,26.2626,26.1455,26.2459,327700.0
2015-02-10 15:00:00,31.37,31.49,31.31,31.47,329700.0,26.2375,26.3379,26.1873,26.3212,329700.0
2015-02-10 15:30:00,31.46,31.52,31.23,31.34,676900.0,26.3128,26.363,26.1204,26.2124,676900.0
2015-02-11 09:30:00,31.3,31.33,31.01,31.17,139600.0,26.179,26.2041,25.9364,26.0702,139600.0
2015-02-11 10:00:00,31.15,31.21,30.98,31.03,319800.0,26.0535,26.1037,25.9113,25.9532,319800.0
2015-02-11 10:30:00,31.04,31.11,30.99,31.06,176300.0,25.9615,26.0201,25.9197,25.9782,176300.0
2015-02-11 11:00:00,31.06,31.15,31.03,31.11,130300.0,25.9782,26.0535,25.9532,26.0201,130300.0
2015-02-11 11:30:00,31.11,31.24,31.09,31.24,213500.0,26.0201,26.1288,26.0033,26.1288,213500.0
2015-02-11 12:00:00,31.23,31.33,31.19,31.26,173700.0,26.1204,26.2041,26.087,26.1455,173700.0
2015-02-11 12:30:00,31.25,31.28,31.18,31.23,142500.0,26.1372,26.1623,26.0786,26.1204,142500.0
2015-02-11 13:00:00,31.23,31.26,31.09,31.19,171100.0,26.1204,26.1455,26.0033,26.087,171100.0
2015-02-11 13:30:00,31.19,31.24,31.11,31.22,128800.0,26.087,26.1288,26.0201,26.1121,128800.0
2015-02-11 14:00:00,31.21,31.23,31.07,31.1,118000.0,26.1037,26.1204,25.9866,26.0117,118000.0
2015-02-11 14:30:00,31.1,31.1,31.0,31.05,225100.0,26.0117,26.0117,25.9281,25.9699,225100.0
2015-02-11 15:00:00,31.05,31.16,31.02,31.1,304600.0,25.9699,26.0619,25.9448,26.0117,304600.0
2015-02-11 15:30:00,31.1,31.22,31.1,31.14,774500.0,26.0117,26.1121,26.0117,26.0452,774500.0
2015-02-12 09:30:00,31.28,31.33,31.09,31.32,128400.0,26.1623,26.2041,26.0033,26.1957,128400.0
2015-02-12 10:00:00,31.32,31.38,31.31,31.36,158300.0,26.1957,26.2459,26.1873,26.2292,158300.0
2015-02-12 10:30:00,31.34,31.35,31.17,31.22,393200.0,26.2124,26.2208,26.0702,26.1121,393200.0
2015-02-12 11:00:00,31.22,31.26,31.19,31.24,134700.0,26.1121,26.1455,26.087,26.1288,134700.0
2015-02-12 11:30:00,31.24,31.29,31.21,31.23,97100.0,26.1288,26.1706,26.1037,26.1204,97100.0
2015-02-12 12:00:00,31.24,31.3,31.17,31.3,137800.0,26.1288,26.179,26.0702,26.179,137800.0
2015-02-12 12:30:00,31.3,31.34,31.28,31.33,155000.0,26.179,26.2124,26.1623,26.2041,155000.0
2015-02-12 13:00:00,31.33,31.39,31.3,31.36,221800.0,26.2041,26.2543,26.179,26.2292,221800.0
2015-02-12 13:30:00,31.36,31.49,31.35,31.43,302500.0,26.2292,26.3379,26.2208,26.2877,302500.0
2015-02-12 14:00:00,31.43,31.44,31.28,31.3,148900.0,26.2877,26.2961,26.1623,26.179,148900.0
2015-02-12 14:30:00,31.3,31.54,31.29,31.54,301500.0,26.179,26.3797,26.1706,26.3797,301500.0
2015-02-12 15:00:00,31.54,31.61,31.51,31.58,275600.0,26.3797,26.4383,26.3546,26.4132,275600.0
2015-02-12 15:30:00,31.58,31.67,31.54,31.63,573900.0,26.4132,26.4884,26.3797,26.455,573900.0
2015-02-13 09:30:00,31.25,31.74,31.23,31.68,159000.0,26.1372,26.547,26.1204,26.4968,159000.0
2015-02-13 10:00:00,31.67,31.73,31.6,31.63,147800.0,26.4884,26.5386,26.4299,26.455,147800.0
2015-02-13 10:30:00,31.63,31.66,31.54,31.63,196900.0,26.455,26.4801,26.3797,26.455,196900.0
2015-02-13 11:00:00,31.63,31.69,31.57,31.69,146600.0,26.455,26.5052,26.4048,26.5052,146600.0
2015-02-13 11:30:00,31.7,31.71,31.58,31.59,136000.0,26.5135,26.5219,26.4132,26.4215,136000.0
2015-02-13 12:00:00,31.58,31.59,31.44,31.53,187300.0,26.4132,26.4215,26.2961,26.3713,187300.0
2015-02-13 12:30:00,31.52,31.53,31.41,31.44,198000.0,26.363,26.3713,26.271,26.2961,198000.0
2015-02-13 13:00:00,31.45,31.57,31.41,31.54,153000.0,26.3044,26.4048,26.271,26.3797,153000.0
2015-02-13 13:30:00,31.55,31.66,31.49,31.61,153500.0,26.3881,26.4801,26.3379,26.4383,153500.0
2015-02-13 14:00:00,31.61,31.77,31.61,31.73,143000.0,26.4383,26.5721,26.4383,26.5386,143000.0
2015-02-13 14:30:00,31.74,31.83,31.69,31.82,134000.0,26.547,26.6223,26.5052,26.6139,134000.0
2015-02-13 15:00:00,31.82,31.87,31.8,31.82,187700.0,26.6139,26.6557,26.5972,26.6139,187700.0
2015-02-13 15:30:00,31.82,31.89,31.77,31.87,400100.0,26.6139,26.6725,26.5721,26.6557,400100.0
2015-02-17 09:30:00,31.92,31.93,31.63,31.76,111800.0,26.6975,26.7059,26.455,26.5637,111800.0
2015-02-17 10:00:00,31.76,31.79,31.6,31.66,129500.0,26.5637,26.5888,26.4299,26.4801,129500.0
2015-02-17 10:30:00,31.66,31.75,31.61,31.71,103800.0,26.4801,26.5554,26.4383,26.5219,103800.0
2015-02-17 11:00:00,31.69,31.84,31.68,31.84,99400.0,26.5052,26.6306,26.4968,26.6306,99400.0
2015-02-17 11:30:00,31.84,31.93,31.81,31.91,80700.0,26.6306,26.7059,26.6055,26.6892,80700.0
2015-02-17 12:00:00,31.91,32.01,31.9,31.92,72500.0,26.6892,26.7728,26.6808,26.6975,72500.0
2015-02-17 12:30:00,31.92,32.0,31.91,31.97,76000.0,26.6975,26.7645,26.6892,26.7394,76000.0
2015-02-17 13:00:00,31.98,32.0,31.88,31.89,143900.0,26.7477,26.7645,26.6641,26.6725,143900.0
2015-02-17 13:30:00,31.89,31.91,31.86,31.88,88400.0,26.6725,26.6892,26.6474,26.6641,88400.0
2015-02-17 14:00:00,31.87,32.0,31.87,31.99,124200.0,26.6557,26.7645,26.6557,26.7561,124200.0
2015-02-17 14:30:00,31.99,32.0,31.91,31.91,90600.0,26.7561,26.7645,26.6892,26.6892,90600.0
2015-02-17 15:00:00,31.92,31.93,31.9,31.93,190800.0,26.6975,26.7059,26.6808,26.7059,190800.0
2015-02-17 15:30:00,31.93,32.0,31.91,31.96,304300.0,26.7059,26.7645,26.6892,26.731,304300.0
2015-02-18 09:30:00,31.92,32.26,31.86,32.22,39800.0,26.6975,26.9819,26.6474,26.9485,39800.0
2015-02-18 10:00:00,32.21,32.21,32.12,32.13,72700.0,26.9401,26.9401,26.8648,26.8732,72700.0
2015-02-18 10:30:00,32.14,32.23,32.13,32.17,91600.0,26.8815,26.9568,26.8732,26.9066,91600.0
2015-02-18 11:00:00,32.17,32.22,32.15,32.19,65000.0,26.9066,26.9485,26.8899,26.9234,65000.0
2015-02-18 11:30:00,32.19,32.19,32.12,32.13,68600.0,26.9234,26.9234,26.8648,26.8732,68600.0
2015-02-18 12:00:00,32.13,32.13,31.99,32.0,84800.0,26.8732,26.8732,26.7561,26.7645,84800.0
2015-02-18 12:30:00,32.0,32.02,31.97,32.01,131300.0,26.7645,26.7812,26.7394,26.7728,131300.0
2015-02-18 13:00:00,32.01,32.03,31.98,32.0,58000.0,26.7728,26.7895,26.7477,26.7645,58000.0
2015-02-18 13:30:00,32.01,32.01,31.98,32.0,68100.0,26.7728,26.7728,26.7477,26.7645,68100.0
2015-02-18 14:00:00,32.0,32.06,31.98,32.02,135200.0,26.7645,26.8146,26.7477,26.7812,135200.0
2015-02-18 14:30:00,32.02,32.02,32.0,32.02,57500.0,26.7812,26.7812,26.7645,26.7812,57500.0
2015-02-18 15:00:00,32.03,32.09,32.02,32.09,42300.0,26.7895,26.8397,26.7812,26.8397,42300.0
2015-02-18 15:30:00,32.09,32.1,32.03,32.09,121800.0,26.8397,26.8481,26.7895,26.8397,121800.0
2015-02-19 09:30:00,31.99,32.25,31.85,32.13,61500.0,26.7561,26.9736,26.639,26.8732,61500.0
2015-02-19 10:00:00,32.13,32.24,32.09,32.13,58700.0,26.8732,26.9652,26.8397,26.8732,58700.0
2015-02-19 10:30:00,32.13,32.16,32.08,32.14,80300.0,26.8732,26.8983,26.8314,26.8815,80300.0
2015-02-19 11:00:00,32.15,32.35,32.15,32.35,57100.0,26.8899,27.0572,26.8899,27.0572,57100.0
2015-02-19 11:30:00,32.35,32.4,32.3,32.4,64200.0,27.0572,27.099,27.0154,27.099,64200.0
2015-02-19 12:00:00,32.4,32.43,32.32,32.32,49100.0,27.099,27.1241,27.0321,27.0321,49100.0
2015-02-19 12:30:00,32.32,32.35,32.28,32.28,49100.0,27.0321,27.0572,26.9986,26.9986,49100.0
2015-02-19 13:00:00,32.29,32.31,32.24,32.28,47500.0,27.007,27.0237,26.9652,26.9986,47500.0
2015-02-19 13:30:00,32.29,32.32,32.27,32.29,38500.0,27.007,27.0321,26.9903,27.007,38500.0
2015-02-19 14:00:00,32.3,32.32,32.29,32.29,50000.0,27.0154,27.0321,27.007,27.007,50000.0
2015-02-19 14:30:00,32.3,32.31,32.25,32.31,45100.0,27.0154,27.0237,26.9736,27.0237,45100.0
2015-02-19 15:00:00,32.31,32.33,32.27,32.32,64900.0,27.0237,27.0405,26.9903,27.0321,64900.0
2015-02-19 15:30:00,32.31,32.32,32.09,32.12,368400.0,27.0237,27.0321,26.8397,26.8648,368400.0
2015-02-20 09:30:00,32.12,32.16,31.9,32.03,67100.0,26.8648,26.8983,26.6808,26.7895,67100.0
2015-02-20 10:00:00,32.02,32.06,32.0,32.04,64800.0,26.7812,26.8146,26.7645,26.7979,64800.0
2015-02-20 10:30:00,32.05,32.13,32.02,32.05,60600.0,26.8063,26.8732,26.7812,26.8063,60600.0
2015-02-20 11:00:00,32.05,32.09,32.02,32.03,108300.0,26.8063,26.8397,26.7812,26.7895,108300.0
2015-02-20 11:30:00,32.04,32.07,32.02,32.05,49600.0,26.7979,26.823,26.7812,26.8063,49600.0
2015-02-20 12:00:00,32.05,32.1,32.04,32.04,112200.0,26.8063,26.8481,26.7979,26.7979,112200.0
2015-02-20 12:30:00,32.04,32.14,32.04,32.12,241700.0,26.7979,26.8815,26.7979,26.8648,241700.0
2015-02-20 13:00:00,32.12,32.16,32.12,32.15,144000.0,26.8648,26.8983,26.8648,26.8899,144000.0
2015-02-20 13:30:00,32.15,32.2,32.12,32.2,95400.0,26.8899,26.9317,26.8648,26.9317,95400.0
2015-02-20 14:00:00,32.2,32.23,32.17,32.2,90600.0,26.9317,26.9568,26.9066,26.9317,90600.0
2015-02-20 14:30:00,32.2,32.2,32.1,32.11,170700.0,26.9317,26.9317,26.8481,26.8565,170700.0
2015-02-20 15:00:00,32.11,32.16,32.1,32.11,237800.0,26.8565,26.8983,26.8481,26.8565,237800.0
2015-02-20 15:30:00,32.11,32.16,32.1,32.15,381600.0,26.8565,26.8983,26.8481,26.8899,381600.0
2015-02-23 09:30:00,32.23,32.33,32.11,32.3,53200.0,26.9568,27.0405,26.8565,27.0154,53200.0
2015-02-23 10:00:00,32.31,32.46,32.31,32.4,99000.0,27.0237,27.1492,27.0237,27.099,99000.0
2015-02-23 10:30:00,32.39,32.45,32.35,32.39,69900.0,27.0906,27.1408,27.0572,27.0906,69900.0
2015-02-23 11:00:00,32.39,32.48,32.38,32.47,102000.0,27.0906,27.1659,27.0823,27.1576,102000.0
2015-02-23 11:30:00,32.47,32.49,32.38,32.39,29600.0,27.1576,27.1743,27.0823,27.0906,29600.0
2015-02-23 12:00:00,32.38,32.46,32.32,32.32,67700.0,27.0823,27.1492,27.0321,27.0321,67700.0
2015-02-23 12:30:00,32.32,32.35,32.23,32.32,29900.0,27.0321,27.0572,26.9568,27.0321,29900.0
2015-02-23 13:00:00,32.33,32.39,32.31,32.34,28200.0,27.0405,27.0906,27.0237,27.0488,28200.0
2015-02-23 13:30:00,32.34,32.36,32.3,32.32,107400.0,27.0488,27.0656,27.0154,27.0321,107400.0
2015-02-23 14:00:00,32.32,32.37,32.23,32.24,46200.0,27.0321,27.0739,26.9568,26.9652,46200.0
2015-02-23 14:30:00,32.23,32.29,32.19,32.28,51800.0,26.9568,27.007,26.9234,26.9986,51800.0
2015-02-23 15:00:00,32.28,32.28,32.14,32.17,87400.0,26.9986,26.9986,26.8815,26.9066,87400.0
2015-02-23 15:30:00,32.16,32.21,32.12,32.2,211700.0,26.8983,26.9401,26.8648,26.9317,211700.0
2015-02-24 09:30:00,32.22,32.29,32.07,32.22,103300.0,26.9485,27.007,26.823,26.9485,103300.0
2015-02-24 10:00:00,32.17,32.29,32.09,32.23,57200.0,26.9066,27.007,26.8397,26.9568,57200.0
2015-02-24 10:30:00,32.24,32.3,32.23,32.27,31900.0,26.9652,27.0154,26.9568,26.9903,31900.0
2015-02-24 11:00:00,32.27,32.3,32.22,32.22,74600.0,26.9903,27.0154,26.9485,26.9485,74600.0
2015-02-24 11:30:00,32.23,32.25,32.19,32.19,35500.0,26.9568,26.9736,26.9234,26.9234,35500.0
2015-02-24 12:00:00,32.19,32.19,32.07,32.07,48600.0,26.9234,26.9234,26.823,26.823,48600.0
2015-02-24 12:30:00,32.07,32.12,32.02,32.1,50100.0,26.823,26.8648,26.7812,26.8481,50100.0
2015-02-24 13:00:00,32.09,32.1,32.0,32.07,178000.0,26.8397,26.8481,26.7645,26.823,178000.0
2015-02-24 13:30:00,32.07,32.13,32.07,32.08,42400.0,26.823,26.8732,26.823,26.8314,42400.0
2015-02-24 14:00:00,32.08,32.15,32.07,32.13,60100.0,26.8314,26.8899,26.823,26.8732,60100.0
2015-02-24 14:30:00,32.13,32.13,32.07,32.07,115600.0,26.8732,26.8732,26.823,26.823,115600.0
2015-02-24 15:00:00,32.07,32.14,32.07,32.11,82100.0,26.823,26.8815,26.823,26.8565,82100.0
2015-02-24 15:30:00,32.11,32.11,32.04,32.06,218500.0,26.8565,26.8565,26.7979,26.8146,218500.0
2015-02-25 09:30:00,32.08,32.25,31.92,32.08,88800.0,26.8314,26.9736,26.6975,26.8314,88800.0
2015-02-25 10:00:00,32.08,32.31,32.04,32.29,212100.0,26.8314,27.0237,26.7979,27.007,212100.0
2015-02-25 10:30:00,32.29,32.31,32.17,32.19,127800.0,27.007,27.0237,26.9066,26.9234,127800.0
2015-02-25 11:00:00,32.19,32.19,31.93,32.03,146800.0,26.9234,26.9234,26.7059,26.7895,146800.0
2015-02-25 11:30:00,32.03,32.05,31.92,32.0,81500.0,26.7895,26.8063,26.6975,26.7645,81500.0
2015-02-25 12:00:00,32.0,32.01,31.85,31.88,122600.0,26.7645,26.7728,26.639,26.6641,122600.0
2015-02-25 12:30:00,31.87,31.97,31.83,31.93,98700.0,26.6557,26.7394,26.6223,26.7059,98700.0
2015-02-25 13:00:00,31.92,31.98,31.88,31.96,207300.0,26.6975,26.7477,26.6641,26.731,207300.0
2015-02-25 13:30:00,31.97,31.97,31.91,31.91,321000.0,26.7394,26.7394,26.6892,26.6892,321000.0
2015-02-25 14:00:00,31.92,31.96,31.92,31.94,107500.0,26.6975,26.731,26.6975,26.7143,107500.0
2015-02-25 14:30:00,31.94,31.95,31.84,31.91,103100.0,26.7143,26.7226,26.6306,26.6892,103100.0
2015-02-25 15:00:00,31.9,31.91,31.82,31.89,116500.0,26.6808,26.6892,26.6139,26.6725,116500.0
2015-02-25 15:30:00,31.88,32.05,31.88,32.01,231800.0,26.6641,26.8063,26.6641,26.7728,231800.0
2015-02-26 09:30:00,31.89,32.16,31.88,31.97,80500.0,26.7968,27.0237,26.7884,26.864,80500.0
2015-02-26 10:00:00,31.97,32.12,31.97,32.11,107800.0,26.864,26.99,26.864,26.9816,107800.0
2015-02-26 10:30:00,32.11,32.33,32.04,32.33,109800.0,26.9816,27.1665,26.9228,27.1665,109800.0
2015-02-26 11:00:00,32.32,32.37,32.23,32.26,75300.0,27.1581,27.2001,27.0825,27.1077,75300.0
2015-02-26 11:30:00,32.26,32.41,32.25,32.29,129500.0,27.1077,27.2337,27.0993,27.1329,129500.0
2015-02-26 12:00:00,32.29,32.29,32.12,32.25,60600.0,27.1329,27.1329,26.99,27.0993,60600.0
2015-02-26 12:30:00,32.25,32.48,32.23,32.47,112700.0,27.0993,27.2925,27.0825,27.2841,112700.0
2015-02-26 13:00:00,32.46,32.48,32.29,32.31,73500.0,27.2757,27.2925,27.1329,27.1497,73500.0
2015-02-26 13:30:00,32.31,32.4,32.24,32.34,83500.0,27.1497,27.2253,27.0909,27.1749,83500.0
2015-02-26 14:00:00,32.33,32.36,32.21,32.22,88000.0,27.1665,27.1917,27.0657,27.0741,88000.0
2015-02-26 14:30:00,32.22,32.29,32.22,32.28,63100.0,27.0741,27.1329,27.0741,27.1245,63100.0
2015-02-26 15:00:00,32.27,32.28,32.12,32.12,163100.0,27.1161,27.1245,26.99,26.99,163100.0
2015-02-26 15:30:00,32.13,32.24,32.12,32.18,223800.0,26.9984,27.0909,26.99,27.0405,223800.0
2015-02-27 09:30:00,32.12,32.19,31.99,32.0,52500.0,26.99,27.0489,26.8808,26.8892,52500.0
2015-02-27 10:00:00,32.02,32.11,32.02,32.11,36600.0,26.906,26.9816,26.906,26.9816,36600.0
2015-02-27 10:30:00,32.12,32.14,32.01,32.01,78800.0,26.99,27.0068,26.8976,26.8976,78800.0
2015-02-27 11:00:00,32.01,32.09,32.01,32.04,29100.0,26.8976,26.9648,26.8976,26.9228,29100.0
2015-02-27 11:30:00,32.04,32.07,32.04,32.04,31400.0,26.9228,26.948,26.9228,26.9228,31400.0
2015-02-27 12:00:00,32.04,32.09,32.04,32.09,42500.0,26.9228,26.9648,26.9228,26.9648,42500.0
2015-02-27 12:30:00,32.09,32.12,32.08,32.08,55700.0,26.9648,26.99,26.9564,26.9564,55700.0
2015-02-27 13:00:00,32.09,32.1,31.97,31.98,53200.0,26.9648,26.9732,26.864,26.8724,53200.0
2015-02-27 13:30:00,31.97,32.01,31.92,32.01,61400.0,26.864,26.8976,26.822,26.8976,61400.0
2015-02-27 14:00:00,32.01,32.05,31.98,32.01,65300.0,26.8976,26.9312,26.8724,26.8976,65300.0
2015-02-27 14:30:00,32.01,32.04,31.93,31.96,44400.0,26.8976,26.9228,26.8304,26.8556,44400.0
2015-02-27 15:00:00,31.96,32.0,31.93,32.0,57600.0,26.8556,26.8892,26.8304,26.8892,57600.0
2015-02-27 15:30:00,31.99,32.01,31.81,31.83,178900.0,26.8808,26.8976,26.7296,26.7464,178900.0
2015-03-02 09:30:00,31.76,32.08,31.76,32.06,158400.0,26.6875,26.9564,26.6875,26.9396,158400.0
2015-03-02 10:00:00,32.09,32.1,31.96,32.01,50800.0,26.9648,26.9732,26.8556,26.8976,50800.0
2015-03-02 10:30:00,32.01,32.1,31.99,32.09,50000.0,26.8976,26.9732,26.8808,26.9648,50000.0
2015-03-02 11:00:00,32.1,32.12,32.05,32.12,41800.0,26.9732,26.99,26.9312,26.99,41800.0
2015-03-02 11:30:00,32.12,32.15,32.1,32.15,26400.0,26.99,27.0153,26.9732,27.0153,26400.0
2015-03-02 12:00:00,32.15,32.16,32.03,32.06,35100.0,27.0153,27.0237,26.9144,26.9396,35100.0
2015-03-02 12:30:00,32.07,32.08,31.89,31.91,102300.0,26.948,26.9564,26.7968,26.8136,102300.0
2015-03-02 13:00:00,31.91,31.96,31.9,31.96,50900.0,26.8136,26.8556,26.8052,26.8556,50900.0
2015-03-02 13:30:00,31.97,32.19,31.97,32.17,87200.0,26.864,27.0489,26.864,27.0321,87200.0
2015-03-02 14:00:00,32.17,32.21,32.14,32.15,50600.0,27.0321,27.0657,27.0068,27.0153,50600.0
2015-03-02 14:30:00,32.15,32.19,32.13,32.15,39800.0,27.0153,27.0489,26.9984,27.0153,39800.0
2015-03-02 15:00:00,32.15,32.21,32.14,32.18,56000.0,27.0153,27.0657,27.0068,27.0405,56000.0
2015-03-02 15:30:00,32.18,32.25,32.17,32.22,144700.0,27.0405,27.0993,27.0321,27.0741,144700.0
2015-03-03 09:30:00,32.23,32.34,32.11,32.27,61300.0,27.0825,27.1749,26.9816,27.1161,61300.0
2015-03-03 10:00:00,32.27,32.31,32.19,32.28,43200.0,27.1161,27.1497,27.0489,27.1245,43200.0
2015-03-03 10:30:00,32.28,32.28,32.21,32.23,45000.0,27.1245,27.1245,27.0657,27.0825,45000.0
2015-03-03 11:00:00,32.24,32.31,32.2,32.3,40900.0,27.0909,27.1497,27.0573,27.1413,40900.0
2015-03-03 11:30:00,32.29,32.32,32.2,32.31,89600.0,27.1329,27.1581,27.0573,27.1497,89600.0
2015-03-03 12:00:00,32.3,32.31,32.2,32.26,76000.0,27.1413,27.1497,27.0573,27.1077,76000.0
2015-03-03 12:30:00,32.27,32.36,32.25,32.35,73100.0,27.1161,27.1917,27.0993,27.1833,73100.0
2015-03-03 13:00:00,32.35,32.36,32.26,32.26,41400.0,27.1833,27.1917,27.1077,27.1077,41400.0
2015-03-03 13:30:00,32.27,32.33,32.25,32.33,40500.0,27.1161,27.1665,27.0993,27.1665,40500.0
2015-03-03 14:00:00,32.32,32.49,32.32,32.41,88600.0,27.1581,27.301,27.1581,27.2337,88600.0
2015-03-03 14:30:00,32.41,32.44,32.34,32.37,67900.0,27.2337,27.2589,27.1749,27.2001,67900.0
2015-03-03 15:00:00,32.37,32.5,32.37,32.46,89700.0,27.2001,27.3094,27.2001,27.2757,89700.0
2015-03-03 15:30:00,32.47,32.51,32.32,32.36,298500.0,27.2841,27.3178,27.1581,27.1917,298500.0
2015-03-04 09:30:00,32.23,32.3,31.8,31.86,42300.0,27.0825,27.1413,26.7212,26.7716,42300.0
2015-03-04 10:00:00,31.86,31.88,31.74,31.76,41400.0,26.7716,26.7884,26.6707,26.6875,41400.0
2015-03-04 10:30:00,31.77,31.88,31.73,31.77,64200.0,26.6959,26.7884,26.6623,26.6959,64200.0
2015-03-04 11:00:00,31.78,31.88,31.77,31.81,48000.0,26.7043,26.7884,26.6959,26.7296,48000.0
2015-03-04 11:30:00,31.82,31.87,31.78,31.8,21400.0,26.738,26.78,26.7043,26.7212,21400.0
2015-03-04 12:00:00,31.81,31.82,31.75,31.77,36800.0,26.7296,26.738,26.6791,26.6959,36800.0
2015-03-04 12:30:00,31.77,31.84,31.75,31.79,34200.0,26.6959,26.7548,26.6791,26.7127,34200.0
2015-03-04 13:00:00,31.79,31.8,31.74,31.75,36300.0,26.7127,26.7212,26.6707,26.6791,36300.0
2015-03-04 13:30:00,31.76,31.77,31.66,31.66,37000.0,26.6875,26.6959,26.6035,26.6035,37000.0
2015-03-04 14:00:00,31.67,31.73,31.66,31.66,36400.0,26.6119,26.6623,26.6035,26.6035,36400.0
2015-03-04 14:30:00,31.66,31.76,31.63,31.76,47100.0,26.6035,26.6875,26.5783,26.6875,47100.0
2015-03-04 15:00:00,31.76,31.79,31.71,31.76,56200.0,26.6875,26.7127,26.6455,26.6875,56200.0
2015-03-04 15:30:00,31.76,31.81,31.68,31.72,170200.0,26.6875,26.7296,26.6203,26.6539,170200.0
2015-03-05 09:30:00,31.07,31.49,31.0,31.27,401400.0,26.1077,26.4607,26.0489,26.2758,401400.0
2015-03-05 10:00:00,31.26,31.28,31.09,31.23,124100.0,26.2674,26.2842,26.1245,26.2422,124100.0
2015-03-05 10:30:00,31.22,31.41,31.22,31.39,90900.0,26.2338,26.3934,26.2338,26.3766,90900.0
2015-03-05 11:00:00,31.39,31.4,31.31,31.31,91800.0,26.3766,26.385,26.3094,26.3094,91800.0
2015-03-05 11:30:00,31.32,31.38,31.31,31.33,66200.0,26.3178,26.3682,26.3094,26.3262,66200.0
2015-03-05 12:00:00,31.34,31.35,31.27,31.28,81200.0,26.3346,26.343,26.2758,26.2842,81200.0
2015-03-05 12:30:00,31.28,31.31,31.11,31.13,131700.0,26.2842,26.3094,26.1414,26.1582,131700.0
2015-03-05 13:00:00,31.14,31.28,31.14,31.25,97600.0,26.1666,26.2842,26.1666,26.259,97600.0
2015-03-05 13:30:00,31.25,31.36,31.21,31.31,100600.0,26.259,26.3514,26.2254,26.3094,100600.0
2015-03-05 14:00:00,31.32,31.44,31.31,31.39,108100.0,26.3178,26.4186,26.3094,26.3766,108100.0
2015-03-05 14:30:00,31.39,31.46,31.38,31.45,174700.0,26.3766,26.4355,26.3682,26.4271,174700.0
2015-03-05 15:00:00,31.46,31.51,31.42,31.49,233500.0,26.4355,26.4775,26.4018,26.4607,233500.0
2015-03-05 15:30:00,31.49,31.56,31.35,31.51,470600.0,26.4607,26.5195,26.343,26.4775,470600.0
2015-03-06 09:30:00,31.29,31.63,31.23,31.61,57700.0,26.2926,26.5783,26.2422,26.5615,57700.0
2015-03-06 10:00:00,31.6,31.68,31.48,31.52,68600.0,26.5531,26.6203,26.4523,26.4859,68600.0
2015-03-06 10:30:00,31.51,31.54,31.46,31.48,51700.0,26.4775,26.5027,26.4355,26.4523,51700.0
2015-03-06 11:00:00,31.47,31.54,31.41,31.52,58300.0,26.4439,26.5027,26.3934,26.4859,58300.0
2015-03-06 11:30:00,31.52,31.54,31.45,31.52,70500.0,26.4859,26.5027,26.4271,26.4859,70500.0
2015-03-06 12:00:00,31.51,31.52,31.41,31.43,65200.0,26.4775,26.4859,26.3934,26.4102,65200.0
2015-03-06 12:30:00,31.42,31.5,31.42,31.47,51700.0,26.4018,26.4691,26.4018,26.4439,51700.0
2015-03-06 13:00:00,31.48,31.5,31.42,31.47,84700.0,26.4523,26.4691,26.4018,26.4439,84700.0
2015-03-06 13:30:00,31.46,31.51,31.43,31.51,51700.0,26.4355,26.4775,26.4102,26.4775,51700.0
2015-03-06 14:00:00,31.52,31.66,31.51,31.59,91200.0,26.4859,26.6035,26.4775,26.5447,91200.0
2015-03-06 14:30:00,31.6,31.63,31.54,31.56,80800.0,26.5531,26.5783,26.5027,26.5195,80800.0
2015-03-06 15:00:00,31.55,31.68,31.55,31.6,122900.0,26.5111,26.6203,26.5111,26.5531,122900.0
2015-03-06 15:30:00,31.6,31.63,31.5,31.55,279100.0,26.5531,26.5783,26.4691,26.5111,279100.0
2015-03-09 09:30:00,31.61,31.73,31.51,31.59,55700.0,26.5615,26.6623,26.4775,26.5447,55700.0
2015-03-09 10:00:00,31.59,31.69,31.58,31.58,44500.0,26.5447,26.6287,26.5363,26.5363,44500.0
2015-03-09 10:30:00,31.58,31.61,31.55,31.58,49800.0,26.5363,26.5615,26.5111,26.5363,49800.0
2015-03-09 11:00:00,31.57,31.62,31.56,31.59,27600.0,26.5279,26.5699,26.5195,26.5447,27600.0
2015-03-09 11:30:00,31.58,31.66,31.58,31.66,32200.0,26.5363,26.6035,26.5363,26.6035,32200.0
2015-03-09 12:00:00,31.65,31.68,31.62,31.63,35800.0,26.5951,26.6203,26.5699,26.5783,35800.0
2015-03-09 12:30:00,31.62,31.64,31.5,31.52,63600.0,26.5699,26.5867,26.4691,26.4859,63600.0
2015-03-09 13:00:00,31.52,31.56,31.5,31.53,30600.0,26.4859,26.5195,26.4691,26.4943,30600.0
2015-03-09 13:30:00,31.53,31.6,31.5,31.55,90100.0,26.4943,26.5531,26.4691,26.5111,90100.0
2015-03-09 14:00:00,31.55,31.58,31.54,31.56,61500.0,26.5111,26.5363,26.5027,26.5195,61500.0
2015-03-09 14:30:00,31.56,31.6,31.53,31.55,54500.0,26.5195,26.5531,26.4943,26.5111,54500.0
2015-03-09 15:00:00,31.56,31.56,31.47,31.54,86500.0,26.5195,26.5195,26.4439,26.5027,86500.0
2015-03-09 15:30:00,31.54,31.59,31.46,31.48,195000.0,26.5027,26.5447,26.4355,26.4523,195000.0
2015-03-10 09:30:00,31.32,31.35,31.02,31.26,614700.0,26.3178,26.343,26.0657,26.2674,614700.0
2015-03-10 10:00:00,31.27,31.31,31.23,31.31,69900.0,26.2758,26.3094,26.2422,26.3094,69900.0
2015-03-10 10:30:00,31.3,31.33,31.26,31.31,68700.0,26.301,26.3262,26.2674,26.3094,68700.0
2015-03-10 11:00:00,31.31,31.43,31.3,31.43,43600.0,26.3094,26.4102,26.301,26.4102,43600.0
2015-03-10 11:30:00,31.42,31.45,31.32,31.33,49500.0,26.4018,26.4271,26.3178,26.3262,49500.0
2015-03-10 12:00:00,31.31,31.34,31.28,31.28,39100.0,26.3094,26.3346,26.2842,26.2842,39100.0
2015-03-10 12:30:00,31.27,31.34,31.27,31.32,45000.0,26.2758,26.3346,26.2758,26.3178,45000.0
2015-03-10 13:00:00,31.31,31.38,31.3,31.35,34000.0,26.3094,26.3682,26.301,26.343,34000.0
2015-03-10 13:30:00,31.35,31.36,31.27,31.28,68400.0,26.343,26.3514,26.2758,26.2842,68400.0
2015-03-10 14:00:00,31.29,31.32,31.27,31.31,60600.0,26.2926,26.3178,26.2758,26.3094,60600.0
2015-03-10 14:30:00,31.31,31.34,31.28,31.34,66000.0,26.3094,26.3346,26.2842,26.3346,66000.0
2015-03-10 15:00:00,31.33,31.37,31.28,31.29,83000.0,26.3262,26.3598,26.2842,26.2926,83000.0
2015-03-10 15:30:00,31.29,31.32,31.26,31.26,186400.0,26.2926,26.3178,26.2674,26.2674,186400.0
2015-03-11 09:30:00,31.37,31.45,31.17,31.25,148700.0,26.3598,26.4271,26.1918,26.259,148700.0
2015-03-11 10:00:00,31.25,31.27,31.21,31.23,63500.0,26.259,26.2758,26.2254,26.2422,63500.0
2015-03-11 10:30:00,31.22,31.26,31.16,31.21,39000.0,26.2338,26.2674,26.1834,26.2254,39000.0
2015-03-11 11:00:00,31.22,31.26,31.19,31.25,56400.0,26.2338,26.2674,26.2086,26.259,56400.0
2015-03-11 11:30:00,31.25,31.25,31.22,31.25,76500.0,26.259,26.259,26.2338,26.259,76500.0
2015-03-11 12:00:00,31.25,31.25,31.21,31.23,48800.0,26.259,26.259,26.2254,26.2422,48800.0
2015-03-11 12:30:00,31.22,31.26,31.22,31.25,110000.0,26.2338,26.2674,26.2338,26.259,110000.0
2015-03-11 13:00:00,31.25,31.25,31.21,31.23,54300.0,26.259,26.259,26.2254,26.2422,54300.0
2015-03-11 13:30:00,31.22,31.23,31.18,31.2,57300.0,26.2338,26.2422,26.2002,26.217,57300.0
2015-03-11 14:00:00,31.19,31.24,31.16,31.19,97100.0,26.2086,26.2506,26.1834,26.2086,97100.0
2015-03-11 14:30:00,31.18,31.25,31.15,31.25,110500.0,26.2002,26.259,26.175,26.259,110500.0
2015-03-11 15:00:00,31.25,31.25,31.22,31.22,110400.0,26.259,26.259,26.2338,26.2338,110400.0
2015-03-11 15:30:00,31.21,31.22,31.17,31.2,253300.0,26.2254,26.2338,26.1918,26.217,253300.0
2015-03-12 09:30:00,31.38,31.7,31.36,31.62,29200.0,26.3682,26.6371,26.3514,26.5699,29200.0
2015-03-12 10:00:00,31.61,31.62,31.49,31.56,28500.0,26.5615,26.5699,26.4607,26.5195,28500.0
2015-03-12 10:30:00,31.56,31.58,31.46,31.51,41300.0,26.5195,26.5363,26.4355,26.4775,41300.0
2015-03-12 11:00:00,31.52,31.57,31.42,31.57,88800.0,26.4859,26.5279,26.4018,26.5279,88800.0
2015-03-12 11:30:00,31.57,31.61,31.55,31.61,51900.0,26.5279,26.5615,26.5111,26.5615,51900.0
2015-03-12 12:00:00,31.61,31.62,31.57,31.59,52200.0,26.5615,26.5699,26.5279,26.5447,52200.0
2015-03-12 12:30:00,31.59,31.7,31.58,31.67,25900.0,26.5447,26.6371,26.5363,26.6119,25900.0
2015-03-12 13:00:00,31.66,31.7,31.65,31.69,21700.0,26.6035,26.6371,26.5951,26.6287,21700.0
2015-03-12 13:30:00,31.68,31.74,31.68,31.7,54500.0,26.6203,26.6707,26.6203,26.6371,54500.0
2015-03-12 14:00:00,31.7,31.7,31.65,31.67,26200.0,26.6371,26.6371,26.5951,26.6119,26200.0
2015-03-12 14:30:00,31.67,31.68,31.63,31.63,43700.0,26.6119,26.6203,26.5783,26.5783,43700.0
2015-03-12 15:00:00,31.64,31.65,31.61,31.65,92600.0,26.5867,26.5951,26.5615,26.5951,92600.0
2015-03-12 15:30:00,31.65,31.66,31.6,31.62,229800.0,26.5951,26.6035,26.5531,26.5699,229800.0
2015-03-13 09:30:00,31.46,31.56,31.33,31.34,44300.0,26.4355,26.5195,26.3262,26.3346,44300.0
2015-03-13 10:00:00,31.34,31.38,31.27,31.35,34100.0,26.3346,26.3682,26.2758,26.343,34100.0
2015-03-13 10:30:00,31.35,31.38,31.21,31.21,71100.0,26.343,26.3682,26.2254,26.2254,71100.0
2015-03-13 11:00:00,31.21,31.25,31.1,31.1,101600.0,26.2254,26.259,26.133,26.133,101600.0
2015-03-13 11:30:00,31.11,31.11,31.01,31.1,68100.0,26.1414,26.1414,26.0573,26.133,68100.0
2015-03-13 12:00:00,31.09,31.19,31.04,31.16,37200.0,26.1245,26.2086,26.0825,26.1834,37200.0
2015-03-13 12:30:00,31.16,31.32,31.16,31.31,46500.0,26.1834,26.3178,26.1834,26.3094,46500.0
2015-03-13 13:00:00,31.3,31.3,31.22,31.23,36200.0,26.301,26.301,26.2338,26.2422,36200.0
2015-03-13 13:30:00,31.22,31.23,31.14,31.19,71800.0,26.2338,26.2422,26.1666,26.2086,71800.0
2015-03-13 14:00:00,31.19,31.21,31.16,31.2,46000.0,26.2086,26.2254,26.1834,26.217,46000.0
2015-03-13 14:30:00,31.2,31.21,31.17,31.2,75300.0,26.217,26.2254,26.1918,26.217,75300.0
2015-03-13 15:00:00,31.21,31.21,31.18,31.2,107000.0,26.2254,26.2254,26.2002,26.217,107000.0
2015-03-13 15:30:00,31.2,31.33,31.19,31.3,275300.0,26.217,26.3262,26.2086,26.301,275300.0
2015-03-16 09:30:00,31.44,31.48,31.28,31.38,49600.0,26.4186,26.4523,26.2842,26.3682,49600.0
2015-03-16 10:00:00,31.37,31.43,31.33,31.38,69100.0,26.3598,26.4102,26.3262,26.3682,69100.0
2015-03-16 10:30:00,31.38,31.39,31.3,31.32,86100.0,26.3682,26.3766,26.301,26.3178,86100.0
2015-03-16 11:00:00,31.32,31.37,31.31,31.35,70900.0,26.3178,26.3598,26.3094,26.343,70900.0
2015-03-16 11:30:00,31.35,31.36,31.28,31.29,95000.0,26.343,26.3514,26.2842,26.2926,95000.0
2015-03-16 12:00:00,31.29,31.33,31.28,31.32,101100.0,26.2926,26.3262,26.2842,26.3178,101100.0
2015-03-16 12:30:00,31.33,31.33,31.24,31.3,140700.0,26.3262,26.3262,26.2506,26.301,140700.0
2015-03-16 13:00:00,31.3,31.35,31.26,31.27,480100.0,26.301,26.343,26.2674,26.2758,480100.0
2015-03-16 13:30:00,31.27,31.33,31.25,31.33,182800.0,26.2758,26.3262,26.259,26.3262,182800.0
2015-03-16 14:00:00,31.33,31.36,31.26,31.36,139600.0,26.3262,26.3514,26.2674,26.3514,139600.0
2015-03-16 14:30:00,31.36,31.37,31.32,31.33,238600.0,26.3514,26.3598,26.3178,26.3262,238600.0
2015-03-16 15:00:00,31.34,31.36,31.29,31.3,169200.0,26.3346,26.3514,26.2926,26.301,169200.0
2015-03-16 15:30:00,31.3,31.38,31.29,31.34,476500.0,26.301,26.3682,26.2926,26.3346,476500.0
2015-03-17 09:30:00,31.24,31.56,31.24,31.54,88100.0,26.2506,26.5195,26.2506,26.5027,88100.0
2015-03-17 10:00:00,31.54,31.55,31.36,31.43,66700.0,26.5027,26.5111,26.3514,26.4102,66700.0
2015-03-17 10:30:00,31.44,31.52,31.39,31.51,144400.0,26.4186,26.4859,26.3766,26.4775,144400.0
2015-03-17 11:00:00,31.52,31.57,31.47,31.56,64200.0,26.4859,26.5279,26.4439,26.5195,64200.0
2015-03-17 11:30:00,31.57,31.57,31.41,31.43,148300.0,26.5279,26.5279,26.3934,26.4102,148300.0
2015-03-17 12:00:00,31.42,31.5,31.39,31.5,43800.0,26.4018,26.4691,26.3766,26.4691,43800.0
2015-03-17 12:30:00,31.49,31.51,31.47,31.5,43500.0,26.4607,26.4775,26.4439,26.4691,43500.0
2015-03-17 13:00:00,31.5,31.58,31.44,31.48,101300.0,26.4691,26.5363,26.4186,26.4523,101300.0
2015-03-17 13:30:00,31.48,31.62,31.46,31.6,142700.0,26.4523,26.5699,26.4355,26.5531,142700.0
2015-03-17 14:00:00,31.58,31.69,31.58,31.69,63400.0,26.5363,26.6287,26.5363,26.6287,63400.0
2015-03-17 14:30:00,31.69,31.78,31.68,31.78,64300.0,26.6287,26.7043,26.6203,26.7043,64300.0
2015-03-17 15:00:00,31.77,31.82,31.71,31.74,72500.0,26.6959,26.738,26.6455,26.6707,72500.0
2015-03-17 15:30:00,31.74,31.79,31.68,31.74,242600.0,26.6707,26.7127,26.6203,26.6707,242600.0
2015-03-18 09:30:00,32.31,32.47,31.97,32.15,233000.0,27.1497,27.2841,26.864,27.0153,233000.0
2015-03-18 10:00:00,32.13,32.29,32.06,32.12,186600.0,26.9984,27.1329,26.9396,26.99,186600.0
2015-03-18 10:30:00,32.14,32.2,31.99,32.2,142300.0,27.0068,27.0573,26.8808,27.0573,142300.0
2015-03-18 11:00:00,32.19,32.21,32.15,32.17,99300.0,27.0489,27.0657,27.0153,27.0321,99300.0
2015-03-18 11:30:00,32.16,32.16,32.07,32.14,57400.0,27.0237,27.0237,26.948,27.0068,57400.0
2015-03-18 12:00:00,32.13,32.14,32.05,32.06,48400.0,26.9984,27.0068,26.9312,26.9396,48400.0
2015-03-18 12:30:00,32.06,32.1,31.99,32.0,57300.0,26.9396,26.9732,26.8808,26.8892,57300.0
2015-03-18 13:00:00,32.0,32.06,31.95,32.06,66900.0,26.8892,26.9396,26.8472,26.9396,66900.0
2015-03-18 13:30:00,32.06,32.13,31.94,32.13,115200.0,26.9396,26.9984,26.8388,26.9984,115200.0
2015-03-18 14:00:00,32.09,32.29,32.08,32.27,164700.0,26.9648,27.1329,26.9564,27.1161,164700.0
2015-03-18 14:30:00,32.28,32.51,32.18,32.5,445400.0,27.1245,27.3178,27.0405,27.3094,445400.0
2015-03-18 15:00:00,32.5,32.63,32.48,32.6,331700.0,27.3094,27.4186,27.2925,27.3934,331700.0
2015-03-18 15:30:00,32.61,32.64,32.54,32.55,337800.0,27.4018,27.427,27.343,27.3514,337800.0
2015-03-19 09:30:00,32.49,32.51,32.27,32.33,56100.0,27.301,27.3178,27.1161,27.1665,56100.0
2015-03-19 10:00:00,32.31,32.35,32.3,32.32,40000.0,27.1497,27.1833,27.1413,27.1581,40000.0
2015-03-19 10:30:00,32.31,32.32,32.19,32.2,50300.0,27.1497,27.1581,27.0489,27.0573,50300.0
2015-03-19 11:00:00,32.21,32.43,32.17,32.36,211500.0,27.0657,27.2505,27.0321,27.1917,211500.0
2015-03-19 11:30:00,32.34,32.37,32.22,32.24,76600.0,27.1749,27.2001,27.0741,27.0909,76600.0
2015-03-19 12:00:00,32.24,32.25,32.16,32.22,44400.0,27.0909,27.0993,27.0237,27.0741,44400.0
2015-03-19 12:30:00,32.23,32.23,32.0,32.1,153200.0,27.0825,27.0825,26.8892,26.9732,153200.0
2015-03-19 13:00:00,32.1,32.11,32.06,32.09,56000.0,26.9732,26.9816,26.9396,26.9648,56000.0
2015-03-19 13:30:00,32.09,32.09,32.04,32.06,78500.0,26.9648,26.9648,26.9228,26.9396,78500.0
2015-03-19 14:00:00,32.07,32.13,32.06,32.1,66400.0,26.948,26.9984,26.9396,26.9732,66400.0
2015-03-19 14:30:00,32.11,32.11,32.01,32.07,69300.0,26.9816,26.9816,26.8976,26.948,69300.0
2015-03-19 15:00:00,32.07,32.26,32.06,32.18,194700.0,26.948,27.1077,26.9396,27.0405,194700.0
2015-03-19 15:30:00,32.18,32.22,32.13,32.18,129200.0,27.0405,27.0741,26.9984,27.0405,129200.0
2015-03-20 09:30:00,32.31,32.41,32.22,32.25,31000.0,27.1497,27.2337,27.0741,27.0993,31000.0
2015-03-20 10:00:00,32.24,32.27,32.2,32.22,21000.0,27.0909,27.1161,27.0573,27.0741,21000.0
2015-03-20 10:30:00,32.24,32.31,32.23,32.26,48100.0,27.0909,27.1497,27.0825,27.1077,48100.0
2015-03-20 11:00:00,32.25,32.33,32.23,32.29,35900.0,27.0993,27.1665,27.0825,27.1329,35900.0
2015-03-20 11:30:00,32.29,32.32,32.24,32.32,54600.0,27.1329,27.1581,27.0909,27.1581,54600.0
2015-03-20 12:00:00,32.33,32.34,32.24,32.25,72600.0,27.1665,27.1749,27.0909,27.0993,72600.0
2015-03-20 12:30:00,32.25,32.32,32.22,32.31,43500.0,27.0993,27.1581,27.0741,27.1497,43500.0
2015-03-20 13:00:00,32.31,32.34,32.3,32.33,32400.0,27.1497,27.1749,27.1413,27.1665,32400.0
2015-03-20 13:30:00,32.32,32.33,32.22,32.22,41500.0,27.1581,27.1665,27.0741,27.0741,41500.0
2015-03-20 14:00:00,32.23,32.23,32.19,32.2,53100.0,27.0825,27.0825,27.0489,27.0573,53100.0
2015-03-20 14:30:00,32.2,32.21,32.15,32.17,35700.0,27.0573,27.0657,27.0153,27.0321,35700.0
2015-03-20 15:00:00,32.16,32.18,32.12,32.15,44700.0,27.0237,27.0405,26.99,27.0153,44700.0
2015-03-20 15:30:00,32.15,32.23,32.14,32.18,247800.0,27.0153,27.0825,27.0068,27.0405,247800.0
2015-03-23 09:30:00,32.24,32.5,32.17,32.41,99500.0,27.0909,27.3094,27.0321,27.2337,99500.0
2015-03-23 10:00:00,32.4,32.46,32.32,32.44,86700.0,27.2253,27.2757,27.1581,27.2589,86700.0
2015-03-23 10:30:00,32.44,32.48,32.33,32.4,135200.0,27.2589,27.2925,27.1665,27.2253,135200.0
2015-03-23 11:00:00,32.4,32.43,32.37,32.42,88000.0,27.2253,27.2505,27.2001,27.2421,88000.0
2015-03-23 11:30:00,32.42,32.44,32.33,32.34,78700.0,27.2421,27.2589,27.1665,27.1749,78700.0
2015-03-23 12:00:00,32.33,32.39,32.26,32.38,105100.0,27.1665,27.2169,27.1077,27.2085,105100.0
2015-03-23 12:30:00,32.39,32.43,32.36,32.37,54800.0,27.2169,27.2505,27.1917,27.2001,54800.0
2015-03-23 13:00:00,32.37,32.37,32.28,32.28,69500.0,27.2001,27.2001,27.1245,27.1245,69500.0
2015-03-23 13:30:00,32.28,32.36,32.26,32.28,75500.0,27.1245,27.1917,27.1077,27.1245,75500.0
2015-03-23 14:00:00,32.29,32.36,32.28,32.28,56600.0,27.1329,27.1917,27.1245,27.1245,56600.0
2015-03-23 14:30:00,32.29,32.29,32.14,32.21,95900.0,27.1329,27.1329,27.0068,27.0657,95900.0
2015-03-23 15:00:00,32.22,32.25,32.18,32.18,71700.0,27.0741,27.0993,27.0405,27.0405,71700.0
2015-03-23 15:30:00,32.18,32.21,32.06,32.08,219800.0,27.0405,27.0657,26.9396,26.9564,219800.0
2015-03-24 09:30:00,32.2,32.37,32.07,32.35,130700.0,27.0573,27.2001,26.948,27.1833,130700.0
2015-03-24 10:00:00,32.36,32.48,32.23,32.23,113600.0,27.1917,27.2925,27.0825,27.0825,113600.0
2015-03-24 10:30:00,32.24,32.28,32.18,32.2,127500.0,27.0909,27.1245,27.0405,27.0573,127500.0
2015-03-24 11:00:00,32.2,32.37,32.16,32.31,196400.0,27.0573,27.2001,27.0237,27.1497,196400.0
2015-03-24 11:30:00,32.3,32.33,32.22,32.32,200800.0,27.1413,27.1665,27.0741,27.1581,200800.0
2015-03-24 12:00:00,32.31,32.35,32.21,32.31,147700.0,27.1497,27.1833,27.0657,27.1497,147700.0
2015-03-24 12:30:00,32.3,32.36,32.26,32.31,55300.0,27.1413,27.1917,27.1077,27.1497,55300.0
2015-03-24 13:00:00,32.3,32.37,32.3,32.32,45200.0,27.1413,27.2001,27.1413,27.1581,45200.0
2015-03-24 13:30:00,32.33,32.44,32.32,32.43,65400.0,27.1665,27.2589,27.1581,27.2505,65400.0
2015-03-24 14:00:00,32.43,32.53,32.42,32.48,103600.0,27.2505,27.3346,27.2421,27.2925,103600.0
2015-03-24 14:30:00,32.48,32.55,32.46,32.54,67400.0,27.2925,27.3514,27.2757,27.343,67400.0
2015-03-24 15:00:00,32.55,32.63,32.54,32.59,109700.0,27.3514,27.4186,27.343,27.385,109700.0
2015-03-24 15:30:00,32.59,32.64,32.56,32.64,345200.0,27.385,27.427,27.3598,27.427,345200.0
2015-03-25 09:30:00,32.76,32.76,32.37,32.46,74600.0,27.5278,27.5278,27.2001,27.2757,74600.0
2015-03-25 10:00:00,32.48,32.6,32.41,32.5,68300.0,27.2925,27.3934,27.2337,27.3094,68300.0
2015-03-25 10:30:00,32.49,32.53,32.43,32.52,56100.0,27.301,27.3346,27.2505,27.3262,56100.0
2015-03-25 11:00:00,32.53,32.54,32.49,32.51,134400.0,27.3346,27.343,27.301,27.3178,134400.0
2015-03-25 11:30:00,32.51,32.51,32.33,32.38,88700.0,27.3178,27.3178,27.1665,27.2085,88700.0
2015-03-25 12:00:00,32.38,32.38,32.27,32.29,46900.0,27.2085,27.2085,27.1161,27.1329,46900.0
2015-03-25 12:30:00,32.28,32.3,32.25,32.29,44700.0,27.1245,27.1413,27.0993,27.1329,44700.0
2015-03-25 13:00:00,32.28,32.32,32.25,32.25,68000.0,27.1245,27.1581,27.0993,27.0993,68000.0
2015-03-25 13:30:00,32.25,32.28,32.24,32.25,74900.0,27.0993,27.1245,27.0909,27.0993,74900.0
2015-03-25 14:00:00,32.25,32.26,32.18,32.19,128600.0,27.0993,27.1077,27.0405,27.0489,128600.0
2015-03-25 14:30:00,32.19,32.2,32.15,32.15,80600.0,27.0489,27.0573,27.0153,27.0153,80600.0
2015-03-25 15:00:00,32.15,32.16,32.03,32.04,105900.0,27.0153,27.0237,26.9144,26.9228,105900.0
2015-03-25 15:30:00,32.03,32.13,31.87,31.93,308000.0,26.9144,26.9984,26.78,26.8304,308000.0
2015-03-26 09:30:00,31.76,31.8,31.58,31.66,87700.0,26.6875,26.7212,26.5363,26.6035,87700.0
2015-03-26 10:00:00,31.66,31.74,31.62,31.68,129400.0,26.6035,26.6707,26.5699,26.6203,129400.0
2015-03-26 10:30:00,31.68,31.7,31.63,31.67,120200.0,26.6203,26.6371,26.5783,26.6119,120200.0
2015-03-26 11:00:00,31.66,31.67,31.63,31.66,235700.0,26.6035,26.6119,26.5783,26.6035,235700.0
2015-03-26 11:30:00,31.66,31.83,31.66,31.83,96400.0,26.6035,26.7464,26.6035,26.7464,96400.0
2015-03-26 12:00:00,31.82,31.85,31.72,31.72,121600.0,26.738,26.7632,26.6539,26.6539,121600.0
2015-03-26 12:30:00,31.72,31.72,31.67,31.7,67200.0,26.6539,26.6539,26.6119,26.6371,67200.0
2015-03-26 13:00:00,31.7,31.7,31.65,31.7,94100.0,26.6371,26.6371,26.5951,26.6371,94100.0
2015-03-26 13:30:00,31.7,31.74,31.68,31.72,109900.0,26.6371,26.6707,26.6203,26.6539,109900.0
2015-03-26 14:00:00,31.72,31.73,31.64,31.65,118600.0,26.6539,26.6623,26.5867,26.5951,118600.0
2015-03-26 14:30:00,31.65,31.65,31.52,31.53,144700.0,26.5951,26.5951,26.4859,26.4943,144700.0
2015-03-26 15:00:00,31.52,31.54,31.44,31.45,173800.0,26.4859,26.5027,26.4186,26.4271,173800.0
2015-03-26 15:30:00,31.44,31.47,31.32,31.37,403700.0,26.4186,26.4439,26.3178,26.3598,403700.0
2015-03-27 09:30:00,31.32,31.35,31.06,31.1,81700.0,26.3178,26.343,26.0993,26.133,81700.0
2015-03-27 10:00:00,31.13,31.2,30.98,30.99,75000.0,26.1582,26.217,26.0321,26.0405,75000.0
2015-03-27 10:30:00,30.99,31.18,30.96,31.15,75700.0,26.0405,26.2002,26.0153,26.175,75700.0
2015-03-27 11:00:00,31.15,31.15,31.02,31.03,89000.0,26.175,26.175,26.0657,26.0741,89000.0
2015-03-27 11:30:00,31.03,31.16,30.98,31.13,81600.0,26.0741,26.1834,26.0321,26.1582,81600.0
2015-03-27 12:00:00,31.13,31.17,31.1,31.12,44900.0,26.1582,26.1918,26.133,26.1498,44900.0
2015-03-27 12:30:00,31.13,31.18,31.1,31.13,69300.0,26.1582,26.2002,26.133,26.1582,69300.0
2015-03-27 13:00:00,31.12,31.26,31.12,31.25,70100.0,26.1498,26.2674,26.1498,26.259,70100.0
2015-03-27 13:30:00,31.25,31.39,31.25,31.32,107000.0,26.259,26.3766,26.259,26.3178,107000.0
2015-03-27 14:00:00,31.32,31.33,31.24,31.25,99900.0,26.3178,26.3262,26.2506,26.259,99900.0
2015-03-27 14:30:00,31.25,31.4,31.24,31.34,91800.0,26.259,26.385,26.2506,26.3346,91800.0
2015-03-27 15:00:00,31.34,31.37,31.27,31.32,134400.0,26.3346,26.3598,26.2758,26.3178,134400.0
2015-03-27 15:30:00,31.32,31.6,31.31,31.56,337800.0,26.3178,26.5531,26.3094,26.5195,337800.0
2015-03-30 09:30:00,31.71,31.94,31.65,31.92,41000.0,26.6455,26.8388,26.5951,26.822,41000.0
2015-03-30 10:00:00,31.92,32.11,31.87,31.97,221000.0,26.822,26.9816,26.78,26.864,221000.0
2015-03-30 10:30:00,31.96,31.97,31.82,31.88,135400.0,26.8556,26.864,26.738,26.7884,135400.0
2015-03-30 11:00:00,31.88,31.91,31.77,31.84,122700.0,26.7884,26.8136,26.6959,26.7548,122700.0
2015-03-30 11:30:00,31.85,31.86,31.73,31.83,109500.0,26.7632,26.7716,26.6623,26.7464,109500.0
2015-03-30 12:00:00,31.83,31.83,31.75,31.8,113000.0,26.7464,26.7464,26.6791,26.7212,113000.0
2015-03-30 12:30:00,31.79,31.85,31.78,31.8,75200.0,26.7127,26.7632,26.7043,26.7212,75200.0
2015-03-30 13:00:00,31.8,31.88,31.8,31.82,58100.0,26.7212,26.7884,26.7212,26.738,58100.0
2015-03-30 13:30:00,31.83,31.91,31.82,31.91,81500.0,26.7464,26.8136,26.738,26.8136,81500.0
2015-03-30 14:00:00,31.91,31.91,31.82,31.83,90000.0,26.8136,26.8136,26.738,26.7464,90000.0
2015-03-30 14:30:00,31.83,31.91,31.82,31.88,95000.0,26.7464,26.8136,26.738,26.7884,95000.0
2015-03-30 15:00:00,31.87,31.89,31.8,31.86,172500.0,26.78,26.7968,26.7212,26.7716,172500.0
2015-03-30 15:30:00,31.86,31.9,31.83,31.85,314300.0,26.7716,26.8052,26.7464,26.7632,314300.0
2015-03-31 09:30:00,31.64,31.76,31.57,31.65,118700.0,26.5867,26.6875,26.5279,26.5951,118700.0
2015-03-31 10:00:00,31.65,31.8,31.65,31.8,43700.0,26.5951,26.7212,26.5951,26.7212,43700.0
2015-03-31 10:30:00,31.8,31.8,31.73,31.76,55400.0,26.7212,26.7212,26.6623,26.6875,55400.0
2015-03-31 11:00:00,31.76,31.81,31.74,31.77,59400.0,26.6875,26.7296,26.6707,26.6959,59400.0
2015-03-31 11:30:00,31.77,31.78,31.74,31.75,47000.0,26.6959,26.7043,26.6707,26.6791,47000.0
2015-03-31 12:00:00,31.75,31.75,31.67,31.73,31700.0,26.6791,26.6791,26.6119,26.6623,31700.0
2015-03-31 12:30:00,31.73,31.79,31.72,31.78,51900.0,26.6623,26.7127,26.6539,26.7043,51900.0
2015-03-31 13:00:00,31.78,31.87,31.78,31.84,52500.0,26.7043,26.78,26.7043,26.7548,52500.0
2015-03-31 13:30:00,31.84,31.91,31.83,31.9,92600.0,26.7548,26.8136,26.7464,26.8052,92600.0
2015-03-31 14:00:00,31.9,31.94,31.88,31.92,81200.0,26.8052,26.8388,26.7884,26.822,81200.0
2015-03-31 14:30:00,31.92,31.94,31.88,31.91,94800.0,26.822,26.8388,26.7884,26.8136,94800.0
2015-03-31 15:00:00,31.91,31.92,31.8,31.84,88500.0,26.8136,26.822,26.7212,26.7548,88500.0
2015-03-31 15:30:00,31.84,31.99,31.83,31.94,289000.0,26.7548,26.8808,26.7464,26.8388,289000.0
2015-04-01 09:30:00,31.91,31.91,31.46,31.5,88400.0,26.8136,26.8136,26.4355,26.4691,88400.0
2015-04-01 10:00:00,31.51,31.6,31.45,31.56,73000.0,26.4775,26.5531,26.4271,26.5195,73000.0
2015-04-01 10:30:00,31.57,31.73,31.47,31.69,83100.0,26.5279,26.6623,26.4439,26.6287,83100.0
2015-04-01 11:00:00,31.69,31.7,31.53,31.53,99900.0,26.6287,26.6371,26.4943,26.4943,99900.0
2015-04-01 11:30:00,31.54,31.62,31.5,31.56,74400.0,26.5027,26.5699,26.4691,26.5195,74400.0
2015-04-01 12:00:00,31.56,31.56,31.35,31.45,121200.0,26.5195,26.5195,26.343,26.4271,121200.0
2015-04-01 12:30:00,31.44,31.44,31.34,31.43,130400.0,26.4186,26.4186,26.3346,26.4102,130400.0
2015-04-01 13:00:00,31.43,31.49,31.4,31.48,85200.0,26.4102,26.4607,26.385,26.4523,85200.0
2015-04-01 13:30:00,31.48,31.57,31.48,31.49,96000.0,26.4523,26.5279,26.4523,26.4607,96000.0
2015-04-01 14:00:00,31.5,31.54,31.45,31.45,76600.0,26.4691,26.5027,26.4271,26.4271,76600.0
2015-04-01 14:30:00,31.45,31.46,31.28,31.29,134800.0,26.4271,26.4355,26.2842,26.2926,134800.0
2015-04-01 15:00:00,31.29,31.43,31.26,31.41,144300.0,26.2926,26.4102,26.2674,26.3934,144300.0
2015-04-01 15:30:00,31.4,31.42,31.19,31.36,429400.0,26.385,26.4018,26.2086,26.3514,429400.0
2015-04-02 09:30:00,31.35,31.68,31.28,31.65,57800.0,26.343,26.6203,26.2842,26.5951,57800.0
2015-04-02 10:00:00,31.68,31.75,31.64,31.74,48300.0,26.6203,26.6791,26.5867,26.6707,48300.0
2015-04-02 10:30:00,31.73,31.85,31.7,31.84,122300.0,26.6623,26.7632,26.6371,26.7548,122300.0
2015-04-02 11:00:00,31.83,31.89,31.81,31.83,194400.0,26.7464,26.7968,26.7296,26.7464,194400.0
2015-04-02 11:30:00,31.83,31.85,31.77,31.78,80600.0,26.7464,26.7632,26.6959,26.7043,80600.0
2015-04-02 12:00:00,31.77,31.87,31.62,31.86,167300.0,26.6959,26.78,26.5699,26.7716,167300.0
2015-04-02 12:30:00,31.85,31.87,31.81,31.85,64900.0,26.7632,26.78,26.7296,26.7632,64900.0
2015-04-02 13:00:00,31.86,31.97,31.83,31.95,75200.0,26.7716,26.864,26.7464,26.8472,75200.0
2015-04-02 13:30:00,31.95,31.96,31.9,31.93,77400.0,26.8472,26.8556,26.8052,26.8304,77400.0
2015-04-02 14:00:00,31.92,31.96,31.8,31.8,106800.0,26.822,26.8556,26.7212,26.7212,106800.0
2015-04-02 14:30:00,31.8,31.81,31.55,31.74,158000.0,26.7212,26.7296,26.5111,26.6707,158000.0
2015-04-02 15:00:00,31.75,31.84,31.73,31.82,258400.0,26.6791,26.7548,26.6623,26.738,258400.0
2015-04-02 15:30:00,31.81,31.82,31.75,31.75,327600.0,26.7296,26.738,26.6791,26.6791,327600.0
2015-04-06 09:30:00,31.67,31.99,31.61,31.91,77900.0,26.6119,26.8808,26.5615,26.8136,77900.0
2015-04-06 10:00:00,31.92,32.09,31.9,32.07,63000.0,26.822,26.9648,26.8052,26.948,63000.0
2015-04-06 10:30:00,32.07,32.08,31.89,31.95,78900.0,26.948,26.9564,26.7968,26.8472,78900.0
2015-04-06 11:00:00,31.95,32.03,31.95,32.0,60700.0,26.8472,26.9144,26.8472,26.8892,60700.0
2015-04-06 11:30:00,32.0,32.06,31.99,32.02,48900.0,26.8892,26.9396,26.8808,26.906,48900.0
2015-04-06 12:00:00,32.02,32.12,31.99,32.08,48900.0,26.906,26.99,26.8808,26.9564,48900.0
2015-04-06 12:30:00,32.07,32.12,32.04,32.07,59300.0,26.948,26.99,26.9228,26.948,59300.0
2015-04-06 13:00:00,32.08,32.14,32.04,32.06,55000.0,26.9564,27.0068,26.9228,26.9396,55000.0
2015-04-06 13:30:00,32.06,32.1,32.05,32.08,47100.0,26.9396,26.9732,26.9312,26.9564,47100.0
2015-04-06 14:00:00,32.09,32.12,32.02,32.05,54900.0,26.9648,26.99,26.906,26.9312,54900.0
2015-04-06 14:30:00,32.05,32.08,32.03,32.08,77400.0,26.9312,26.9564,26.9144,26.9564,77400.0
2015-04-06 15:00:00,32.09,32.11,32.06,32.07,127200.0,26.9648,26.9816,26.9396,26.948,127200.0
2015-04-06 15:30:00,32.06,32.09,31.96,31.96,235800.0,26.9396,26.9648,26.8556,26.8556,235800.0
2015-04-07 09:30:00,32.11,32.25,31.97,32.13,162400.0,26.9816,27.0993,26.864,26.9984,162400.0
2015-04-07 10:00:00,32.13,32.22,32.03,32.16,101300.0,26.9984,27.0741,26.9144,27.0237,101300.0
2015-04-07 10:30:00,32.17,32.27,32.14,32.18,62200.0,27.0321,27.1161,27.0068,27.0405,62200.0
2015-04-07 11:00:00,32.18,32.18,32.08,32.08,75000.0,27.0405,27.0405,26.9564,26.9564,75000.0
2015-04-07 11:30:00,32.09,32.12,32.06,32.08,48400.0,26.9648,26.99,26.9396,26.9564,48400.0
2015-04-07 12:00:00,32.07,32.1,32.04,32.1,36800.0,26.948,26.9732,26.9228,26.9732,36800.0
2015-04-07 12:30:00,32.09,32.1,31.99,32.0,47100.0,26.9648,26.9732,26.8808,26.8892,47100.0
2015-04-07 13:00:00,32.0,32.02,31.97,32.02,42900.0,26.8892,26.906,26.864,26.906,42900.0
2015-04-07 13:30:00,32.01,32.05,31.94,32.03,87700.0,26.8976,26.9312,26.8388,26.9144,87700.0
2015-04-07 14:00:00,32.03,32.03,31.95,31.96,40300.0,26.9144,26.9144,26.8472,26.8556,40300.0
2015-04-07 14:30:00,31.96,31.96,31.91,31.92,46900.0,26.8556,26.8556,26.8136,26.822,46900.0
2015-04-07 15:00:00,31.92,31.93,31.83,31.84,58700.0,26.822,26.8304,26.7464,26.7548,58700.0
2015-04-07 15:30:00,31.84,31.9,31.79,31.82,180600.0,26.7548,26.8052,26.7127,26.738,180600.0
2015-04-08 09:30:00,32.0,32.0,31.77,31.77,38700.0,26.8892,26.8892,26.6959,26.6959,38700.0
2015-04-08 10:00:00,31.77,31.81,31.74,31.74,91400.0,26.6959,26.7296,26.6707,26.6707,91400.0
2015-04-08 10:30:00,31.74,31.78,31.68,31.77,60400.0,26.6707,26.7043,26.6203,26.6959,60400.0
2015-04-08 11:00:00,31.76,31.79,31.73,31.79,63200.0,26.6875,26.7127,26.6623,26.7127,63200.0
2015-04-08 11:30:00,31.79,31.86,31.77,31.85,41500.0,26.7127,26.7716,26.6959,26.7632,41500.0
2015-04-08 12:00:00,31.85,31.85,31.78,31.79,31600.0,26.7632,26.7632,26.7043,26.7127,31600.0
2015-04-08 12:30:00,31.79,31.85,31.78,31.82,19000.0,26.7127,26.7632,26.7043,26.738,19000.0
2015-04-08 13:00:00,31.82,31.83,31.77,31.79,32500.0,26.738,26.7464,26.6959,26.7127,32500.0
2015-04-08 13:30:00,31.79,31.89,31.79,31.88,88700.0,26.7127,26.7968,26.7127,26.7884,88700.0
2015-04-08 14:00:00,31.89,32.0,31.77,31.93,59200.0,26.7968,26.8892,26.6959,26.8304,59200.0
2015-04-08 14:30:00,31.93,31.93,31.87,31.88,47500.0,26.8304,26.8304,26.78,26.7884,47500.0
2015-04-08 15:00:00,31.89,31.89,31.81,31.85,77900.0,26.7968,26.7968,26.7296,26.7632,77900.0
2015-04-08 15:30:00,31.85,32.02,31.84,32.0,239600.0,26.7632,26.906,26.7548,26.8892,239600.0
2015-04-09 09:30:00,31.94,32.19,31.87,32.19,64800.0,26.8388,27.0489,26.78,27.0489,64800.0
2015-04-09 10:00:00,32.19,32.25,32.13,32.23,102300.0,27.0489,27.0993,26.9984,27.0825,102300.0
2015-04-09 10:30:00,32.23,32.24,32.05,32.1,127700.0,27.0825,27.0909,26.9312,26.9732,127700.0
2015-04-09 11:00:00,32.09,32.12,32.02,32.08,90700.0,26.9648,26.99,26.906,26.9564,90700.0
2015-04-09 11:30:00,32.08,32.2,32.08,32.18,54200.0,26.9564,27.0573,26.9564,27.0405,54200.0
2015-04-09 12:00:00,32.18,32.18,32.15,32.16,46800.0,27.0405,27.0405,27.0153,27.0237,46800.0
2015-04-09 12:30:00,32.16,32.2,32.14,32.19,31800.0,27.0237,27.0573,27.0068,27.0489,31800.0
2015-04-09 13:00:00,32.19,32.23,32.17,32.2,57500.0,27.0489,27.0825,27.0321,27.0573,57500.0
2015-04-09 13:30:00,32.2,32.21,32.11,32.13,47600.0,27.0573,27.0657,26.9816,26.9984,47600.0
2015-04-09 14:00:00,32.13,32.17,32.11,32.16,48600.0,26.9984,27.0321,26.9816,27.0237,48600.0
2015-04-09 14:30:00,32.16,32.17,32.12,32.16,55200.0,27.0237,27.0321,26.99,27.0237,55200.0
2015-04-09 15:00:00,32.16,32.29,32.15,32.27,106700.0,27.0237,27.1329,27.0153,27.1161,106700.0
2015-04-09 15:30:00,32.27,32.28,32.24,32.26,213500.0,27.1161,27.1245,27.0909,27.1077,213500.0
2015-04-10 09:30:00,32.36,32.54,32.27,32.4,70300.0,27.1917,27.343,27.1161,27.2253,70300.0
2015-04-10 10:00:00,32.39,32.5,32.23,32.27,159600.0,27.2169,27.3094,27.0825,27.1161,159600.0
2015-04-10 10:30:00,32.27,32.33,32.19,32.27,138600.0,27.1161,27.1665,27.0489,27.1161,138600.0
2015-04-10 11:00:00,32.27,32.27,32.16,32.16,120300.0,27.1161,27.1161,27.0237,27.0237,120300.0
2015-04-10 11:30:00,32.16,32.22,32.12,32.16,73000.0,27.0237,27.0741,26.99,27.0237,73000.0
2015-04-10 12:00:00,32.15,32.17,32.1,32.13,94500.0,27.0153,27.0321,26.9732,26.9984,94500.0
2015-04-10 12:30:00,32.13,32.14,31.97,31.97,98900.0,26.9984,27.0068,26.864,26.864,98900.0
2015-04-10 13:00:00,31.97,32.02,31.97,32.02,80900.0,26.864,26.906,26.864,26.906,80900.0
2015-04-10 13:30:00,32.02,32.11,32.01,32.09,80900.0,26.906,26.9816,26.8976,26.9648,80900.0
2015-04-10 14:00:00,32.09,32.14,32.0,32.01,63100.0,26.9648,27.0068,26.8892,26.8976,63100.0
2015-04-10 14:30:00,32.01,32.06,32.0,32.03,59800.0,26.8976,26.9396,26.8892,26.9144,59800.0
2015-04-10 15:00:00,32.02,32.05,31.99,32.0,73600.0,26.906,26.9312,26.8808,26.8892,73600.0
2015-04-10 15:30:00,32.0,32.0,31.94,31.95,306900.0,26.8892,26.8892,26.8388,26.8472,306900.0
2015-04-13 09:30:00,31.98,32.28,31.97,32.1,95800.0,26.8724,27.1245,26.864,26.9732,95800.0
2015-04-13 10:00:00,32.1,32.15,32.03,32.15,62300.0,26.9732,27.0153,26.9144,27.0153,62300.0
2015-04-13 10:30:00,32.15,32.24,32.14,32.19,76800.0,27.0153,27.0909,27.0068,27.0489,76800.0
2015-04-13 11:00:00,32.2,32.2,32.07,32.15,78600.0,27.0573,27.0573,26.948,27.0153,78600.0
2015-04-13 11:30:00,32.15,32.2,32.15,32.2,42800.0,27.0153,27.0573,27.0153,27.0573,42800.0
2015-04-13 12:00:00,32.2,32.2,32.15,32.15,28500.0,27.0573,27.0573,27.0153,27.0153,28500.0
2015-04-13 12:30:00,32.15,32.17,32.14,32.15,42400.0,27.0153,27.0321,27.0068,27.0153,42400.0
2015-04-13 13:00:00,32.14,32.15,32.1,32.11,32200.0,27.0068,27.0153,26.9732,26.9816,32200.0
2015-04-13 13:30:00,32.11,32.11,32.04,32.09,70200.0,26.9816,26.9816,26.9228,26.9648,70200.0
2015-04-13 14:00:00,32.09,32.17,32.08,32.17,53900.0,26.9648,27.0321,26.9564,27.0321,53900.0
2015-04-13 14:30:00,32.17,32.19,32.06,32.07,56100.0,27.0321,27.0489,26.9396,26.948,56100.0
2015-04-13 15:00:00,32.07,32.1,31.98,32.02,142400.0,26.948,26.9732,26.8724,26.906,142400.0
2015-04-13 15:30:00,32.02,32.08,31.99,32.04,183600.0,26.906,26.9564,26.8808,26.9228,183600.0
2015-04-14 09:30:00,32.06,32.15,31.82,31.82,52800.0,26.9396,27.0153,26.738,26.738,52800.0
2015-04-14 10:00:00,31.82,31.82,31.65,31.69,103100.0,26.738,26.738,26.5951,26.6287,103100.0
2015-04-14 10:30:00,31.69,31.74,31.62,31.71,45500.0,26.6287,26.6707,26.5699,26.6455,45500.0
2015-04-14 11:00:00,31.7,31.76,31.7,31.73,58700.0,26.6371,26.6875,26.6371,26.6623,58700.0
2015-04-14 11:30:00,31.74,31.78,31.69,31.76,61300.0,26.6707,26.7043,26.6287,26.6875,61300.0
2015-04-14 12:00:00,31.75,31.8,31.73,31.77,52300.0,26.6791,26.7212,26.6623,26.6959,52300.0
2015-04-14 12:30:00,31.78,31.83,31.77,31.79,33700.0,26.7043,26.7464,26.6959,26.7127,33700.0
2015-04-14 13:00:00,31.79,31.8,31.68,31.75,71000.0,26.7127,26.7212,26.6203,26.6791,71000.0
2015-04-14 13:30:00,31.75,31.8,31.68,31.79,73600.0,26.6791,26.7212,26.6203,26.7127,73600.0
2015-04-14 14:00:00,31.78,31.9,31.76,31.8,75600.0,26.7043,26.8052,26.6875,26.7212,75600.0
2015-04-14 14:30:00,31.81,31.86,31.75,31.82,71400.0,26.7296,26.7716,26.6791,26.738,71400.0
2015-04-14 15:00:00,31.83,31.85,31.73,31.75,91500.0,26.7464,26.7632,26.6623,26.6791,91500.0
2015-04-14 15:30:00,31.75,31.81,31.68,31.72,162100.0,26.6791,26.7296,26.6203,26.6539,162100.0
2015-04-15 09:30:00,31.87,31.99,31.79,31.94,43100.0,26.78,26.8808,26.7127,26.8388,43100.0
2015-04-15 10:00:00,31.93,31.99,31.88,31.88,33400.0,26.8304,26.8808,26.7884,26.7884,33400.0
2015-04-15 10:30:00,31.89,31.93,31.84,31.91,197900.0,26.7968,26.8304,26.7548,26.8136,197900.0
2015-04-15 11:00:00,31.91,31.91,31.85,31.9,48200.0,26.8136,26.8136,26.7632,26.8052,48200.0
2015-04-15 11:30:00,31.9,31.93,31.85,31.9,91000.0,26.8052,26.8304,26.7632,26.8052,91000.0
2015-04-15 12:00:00,31.9,31.93,31.87,31.9,70100.0,26.8052,26.8304,26.78,26.8052,70100.0
2015-04-15 12:30:00,31.9,31.93,31.86,31.9,66200.0,26.8052,26.8304,26.7716,26.8052,66200.0
2015-04-15 13:00:00,31.9,31.96,31.89,31.91,153000.0,26.8052,26.8556,26.7968,26.8136,153000.0
2015-04-15 13:30:00,31.91,32.06,31.89,32.0,91900.0,26.8136,26.9396,26.7968,26.8892,91900.0
2015-04-15 14:00:00,32.0,32.04,31.98,32.0,103400.0,26.8892,26.9228,26.8724,26.8892,103400.0
2015-04-15 14:30:00,32.0,32.04,31.97,31.99,151300.0,26.8892,26.9228,26.864,26.8808,151300.0
2015-04-15 15:00:00,31.99,32.05,31.98,32.05,124400.0,26.8808,26.9312,26.8724,26.9312,124400.0
2015-04-15 15:30:00,32.05,32.1,32.01,32.01,266500.0,26.9312,26.9732,26.8976,26.8976,266500.0
2015-04-16 09:30:00,32.06,32.11,31.92,31.99,104700.0,26.9396,26.9816,26.822,26.8808,104700.0
2015-04-16 10:00:00,31.99,32.07,31.95,32.03,81200.0,26.8808,26.948,26.8472,26.9144,81200.0
2015-04-16 10:30:00,32.02,32.03,31.86,31.9,79900.0,26.906,26.9144,26.7716,26.8052,79900.0
2015-04-16 11:00:00,31.89,31.9,31.84,31.88,33800.0,26.7968,26.8052,26.7548,26.7884,33800.0
2015-04-16 11:30:00,31.88,31.91,31.83,31.89,32200.0,26.7884,26.8136,26.7464,26.7968,32200.0
2015-04-16 12:00:00,31.9,31.9,31.82,31.9,35200.0,26.8052,26.8052,26.738,26.8052,35200.0
2015-04-16 12:30:00,31.89,31.9,31.86,31.9,24100.0,26.7968,26.8052,26.7716,26.8052,24100.0
2015-04-16 13:00:00,31.89,31.91,31.85,31.89,36100.0,26.7968,26.8136,26.7632,26.7968,36100.0
2015-04-16 13:30:00,31.89,31.96,31.87,31.92,77400.0,26.7968,26.8556,26.78,26.822,77400.0
2015-04-16 14:00:00,31.93,32.0,31.89,31.9,113500.0,26.8304,26.8892,26.7968,26.8052,113500.0
2015-04-16 14:30:00,31.9,31.97,31.85,31.88,88500.0,26.8052,26.864,26.7632,26.7884,88500.0
2015-04-16 15:00:00,31.89,31.89,31.77,31.82,111100.0,26.7968,26.7968,26.6959,26.738,111100.0
2015-04-16 15:30:00,31.81,31.86,31.77,31.8,324100.0,26.7296,26.7716,26.6959,26.7212,324100.0
2015-04-17 09:30:00,31.48,31.52,31.34,31.46,84000.0,26.4523,26.4859,26.3346,26.4355,84000.0
2015-04-17 10:00:00,31.47,31.47,31.29,31.39,75500.0,26.4439,26.4439,26.2926,26.3766,75500.0
2015-04-17 10:30:00,31.37,31.43,31.35,31.36,68400.0,26.3598,26.4102,26.343,26.3514,68400.0
2015-04-17 11:00:00,31.36,31.46,31.35,31.44,165900.0,26.3514,26.4355,26.343,26.4186,165900.0
2015-04-17 11:30:00,31.44,31.48,31.37,31.45,59100.0,26.4186,26.4523,26.3598,26.4271,59100.0
2015-04-17 12:00:00,31.45,31.48,31.43,31.45,86000.0,26.4271,26.4523,26.4102,26.4271,86000.0
2015-04-17 12:30:00,31.45,31.49,31.44,31.45,73300.0,26.4271,26.4607,26.4186,26.4271,73300.0
2015-04-17 13:00:00,31.45,31.53,31.45,31.52,59600.0,26.4271,26.4943,26.4271,26.4859,59600.0
2015-04-17 13:30:00,31.51,31.57,31.48,31.48,104100.0,26.4775,26.5279,26.4523,26.4523,104100.0
2015-04-17 14:00:00,31.49,31.52,31.46,31.51,133700.0,26.4607,26.4859,26.4355,26.4775,133700.0
2015-04-17 14:30:00,31.51,31.61,31.47,31.54,109000.0,26.4775,26.5615,26.4439,26.5027,109000.0
2015-04-17 15:00:00,31.55,31.59,31.52,31.59,60300.0,26.5111,26.5447,26.4859,26.5447,60300.0
2015-04-17 15:30:00,31.59,31.64,31.54,31.55,286400.0,26.5447,26.5867,26.5027,26.5111,286400.0
2015-04-20 09:30:00,31.76,32.0,31.76,31.9,43600.0,26.6875,26.8892,26.6875,26.8052,43600.0
2015-04-20 10:00:00,31.91,31.92,31.85,31.92,132600.0,26.8136,26.822,26.7632,26.822,132600.0
2015-04-20 10:30:00,31.93,31.93,31.86,31.89,64600.0,26.8304,26.8304,26.7716,26.7968,64600.0
2015-04-20 11:00:00,31.89,31.96,31.88,31.94,46000.0,26.7968,26.8556,26.7884,26.8388,46000.0
2015-04-20 11:30:00,31.95,32.0,31.94,31.99,45400.0,26.8472,26.8892,26.8388,26.8808,45400.0
2015-04-20 12:00:00,31.99,32.05,31.97,32.03,206300.0,26.8808,26.9312,26.864,26.9144,206300.0
2015-04-20 12:30:00,32.02,32.03,32.01,32.02,36200.0,26.906,26.9144,26.8976,26.906,36200.0
2015-04-20 13:00:00,32.03,32.06,31.99,32.01,54500.0,26.9144,26.9396,26.8808,26.8976,54500.0
2015-04-20 13:30:00,32.01,32.02,31.99,32.0,32000.0,26.8976,26.906,26.8808,26.8892,32000.0
2015-04-20 14:00:00,31.99,32.02,31.95,32.0,128000.0,26.8808,26.906,26.8472,26.8892,128000.0
2015-04-20 14:30:00,32.0,32.03,32.0,32.02,53200.0,26.8892,26.9144,26.8892,26.906,53200.0
2015-04-20 15:00:00,32.03,32.06,31.99,31.99,48800.0,26.9144,26.9396,26.8808,26.8808,48800.0
2015-04-20 15:30:00,32.0,32.01,31.95,31.99,230500.0,26.8892,26.8976,26.8472,26.8808,230500.0
2015-04-21 09:30:00,32.19,32.3,32.02,32.12,176700.0,27.0489,27.1413,26.906,26.99,176700.0
2015-04-21 10:00:00,32.16,32.18,32.03,32.05,46300.0,27.0237,27.0405,26.9144,26.9312,46300.0
2015-04-21 10:30:00,32.05,32.09,32.01,32.07,47900.0,26.9312,26.9648,26.8976,26.948,47900.0
2015-04-21 11:00:00,32.06,32.18,32.06,32.09,85000.0,26.9396,27.0405,26.9396,26.9648,85000.0
2015-04-21 11:30:00,32.09,32.13,32.01,32.08,37100.0,26.9648,26.9984,26.8976,26.9564,37100.0
2015-04-21 12:00:00,32.08,32.08,32.03,32.05,19700.0,26.9564,26.9564,26.9144,26.9312,19700.0
2015-04-21 12:30:00,32.05,32.06,32.01,32.01,32600.0,26.9312,26.9396,26.8976,26.8976,32600.0
2015-04-21 13:00:00,32.02,32.03,32.0,32.02,23100.0,26.906,26.9144,26.8892,26.906,23100.0
2015-04-21 13:30:00,32.02,32.03,31.95,32.01,37900.0,26.906,26.9144,26.8472,26.8976,37900.0
2015-04-21 14:00:00,32.0,32.12,31.99,32.12,34100.0,26.8892,26.99,26.8808,26.99,34100.0
2015-04-21 14:30:00,32.11,32.12,32.03,32.09,50100.0,26.9816,26.99,26.9144,26.9648,50100.0
2015-04-21 15:00:00,32.09,32.09,32.03,32.05,67200.0,26.9648,26.9648,26.9144,26.9312,67200.0
2015-04-21 15:30:00,32.05,32.07,32.01,32.03,147300.0,26.9312,26.948,26.8976,26.9144,147300.0
2015-04-22 09:30:00,32.12,32.29,31.65,32.16,46500.0,26.99,27.1329,26.5951,27.0237,46500.0
2015-04-22 10:00:00,32.17,32.28,32.11,32.25,59100.0,27.0321,27.1245,26.9816,27.0993,59100.0
2015-04-22 10:30:00,32.25,32.53,32.23,32.5,70900.0,27.0993,27.3346,27.0825,27.3094,70900.0
2015-04-22 11:00:00,32.5,32.54,32.45,32.49,67200.0,27.3094,27.343,27.2673,27.301,67200.0
2015-04-22 11:30:00,32.5,32.52,32.4,32.42,35900.0,27.3094,27.3262,27.2253,27.2421,35900.0
2015-04-22 12:00:00,32.42,32.47,32.35,32.44,30800.0,27.2421,27.2841,27.1833,27.2589,30800.0
2015-04-22 12:30:00,32.45,32.5,32.43,32.49,21600.0,27.2673,27.3094,27.2505,27.301,21600.0
2015-04-22 13:00:00,32.49,32.51,32.44,32.46,24500.0,27.301,27.3178,27.2589,27.2757,24500.0
2015-04-22 13:30:00,32.47,32.5,32.4,32.45,37000.0,27.2841,27.3094,27.2253,27.2673,37000.0
2015-04-22 14:00:00,32.46,32.48,32.42,32.44,18500.0,27.2757,27.2925,27.2421,27.2589,18500.0
2015-04-22 14:30:00,32.43,32.48,32.38,32.38,26600.0,27.2505,27.2925,27.2085,27.2085,26600.0
2015-04-22 15:00:00,32.39,32.44,32.35,32.38,41500.0,27.2169,27.2589,27.1833,27.2085,41500.0
2015-04-22 15:30:00,32.39,32.39,31.97,32.32,365400.0,27.2169,27.2169,26.864,27.1581,365400.0
2015-04-23 09:30:00,32.33,32.33,32.09,32.13,101400.0,27.1665,27.1665,26.9648,26.9984,101400.0
2015-04-23 10:00:00,32.13,32.15,31.93,31.98,42800.0,26.9984,27.0153,26.8304,26.8724,42800.0
2015-04-23 10:30:00,31.98,32.01,31.9,31.98,65900.0,26.8724,26.8976,26.8052,26.8724,65900.0
2015-04-23 11:00:00,31.98,32.02,31.9,31.92,47700.0,26.8724,26.906,26.8052,26.822,47700.0
2015-04-23 11:30:00,31.92,31.97,31.86,31.97,59100.0,26.822,26.864,26.7716,26.864,59100.0
2015-04-23 12:00:00,31.97,32.04,31.97,32.03,38900.0,26.864,26.9228,26.864,26.9144,38900.0
2015-04-23 12:30:00,32.04,32.09,32.03,32.05,33700.0,26.9228,26.9648,26.9144,26.9312,33700.0
2015-04-23 13:00:00,32.05,32.09,32.05,32.08,37300.0,26.9312,26.9648,26.9312,26.9564,37300.0
2015-04-23 13:30:00,32.07,32.09,32.06,32.06,38600.0,26.948,26.9648,26.9396,26.9396,38600.0
2015-04-23 14:00:00,32.07,32.14,32.06,32.09,49500.0,26.948,27.0068,26.9396,26.9648,49500.0
2015-04-23 14:30:00,32.09,32.12,32.07,32.11,51800.0,26.9648,26.99,26.948,26.9816,51800.0
2015-04-23 15:00:00,32.11,32.14,32.09,32.11,56600.0,26.9816,27.0068,26.9648,26.9816,56600.0
2015-04-23 15:30:00,32.11,32.12,31.97,32.01,177500.0,26.9816,26.99,26.864,26.8976,177500.0
2015-04-24 09:30:00,32.11,32.2,31.84,32.01,54000.0,26.9816,27.0573,26.7548,26.8976,54000.0
2015-04-24 10:00:00,32.0,32.01,31.91,31.92,42100.0,26.8892,26.8976,26.8136,26.822,42100.0
2015-04-24 10:30:00,31.92,31.94,31.85,31.86,50700.0,26.822,26.8388,26.7632,26.7716,50700.0
2015-04-24 11:00:00,31.85,31.95,31.85,31.92,64100.0,26.7632,26.8472,26.7632,26.822,64100.0
2015-04-24 11:30:00,31.92,31.99,31.86,31.89,51700.0,26.822,26.8808,26.7716,26.7968,51700.0
2015-04-24 12:00:00,31.89,31.97,31.87,31.97,159800.0,26.7968,26.864,26.78,26.864,159800.0
2015-04-24 12:30:00,31.97,32.03,31.95,32.03,31900.0,26.864,26.9144,26.8472,26.9144,31900.0
2015-04-24 13:00:00,32.02,32.03,31.88,31.89,90500.0,26.906,26.9144,26.7884,26.7968,90500.0
2015-04-24 13:30:00,31.9,31.99,31.88,31.91,52000.0,26.8052,26.8808,26.7884,26.8136,52000.0
2015-04-24 14:00:00,31.91,31.92,31.83,31.86,60300.0,26.8136,26.822,26.7464,26.7716,60300.0
2015-04-24 14:30:00,31.86,31.86,31.76,31.84,89700.0,26.7716,26.7716,26.6875,26.7548,89700.0
2015-04-24 15:00:00,31.84,31.92,31.76,31.92,128100.0,26.7548,26.822,26.6875,26.822,128100.0
2015-04-24 15:30:00,31.91,31.98,31.85,31.94,141300.0,26.8136,26.8724,26.7632,26.8388,141300.0
2015-04-27 09:30:00,31.95,32.09,31.66,31.87,126900.0,26.8472,26.9648,26.6035,26.78,126900.0
2015-04-27 10:00:00,31.87,31.96,31.82,31.89,129000.0,26.78,26.8556,26.738,26.7968,129000.0
2015-04-27 10:30:00,31.89,32.06,31.88,31.94,111200.0,26.7968,26.9396,26.7884,26.8388,111200.0
2015-04-27 11:00:00,31.93,32.04,31.89,32.01,77600.0,26.8304,26.9228,26.7968,26.8976,77600.0
2015-04-27 11:30:00,32.01,32.03,31.92,31.99,79300.0,26.8976,26.9144,26.822,26.8808,79300.0
2015-04-27 12:00:00,31.99,32.0,31.89,31.89,59300.0,26.8808,26.8892,26.7968,26.7968,59300.0
2015-04-27 12:30:00,31.89,31.98,31.88,31.94,47300.0,26.7968,26.8724,26.7884,26.8388,47300.0
2015-04-27 13:00:00,31.95,32.0,31.9,31.97,65500.0,26.8472,26.8892,26.8052,26.864,65500.0
2015-04-27 13:30:00,31.95,32.07,31.93,32.06,86600.0,26.8472,26.948,26.8304,26.9396,86600.0
2015-04-27 14:00:00,32.06,32.16,32.04,32.16,82600.0,26.9396,27.0237,26.9228,27.0237,82600.0
2015-04-27 14:30:00,32.15,32.29,32.13,32.17,195400.0,27.0153,27.1329,26.9984,27.0321,195400.0
2015-04-27 15:00:00,32.17,32.26,32.12,32.2,199500.0,27.0321,27.1077,26.99,27.0573,199500.0
2015-04-27 15:30:00,32.21,32.3,32.05,32.1,338500.0,27.0657,27.1413,26.9312,26.9732,338500.0
2015-04-28 09:30:00,30.82,31.03,30.16,31.0,771800.0,25.8977,26.0741,25.3431,26.0489,771800.0
2015-04-28 10:00:00,31.01,31.08,30.52,30.52,353100.0,26.0573,26.1161,25.6456,25.6456,353100.0
2015-04-28 10:30:00,30.53,30.91,30.52,30.86,211900.0,25.654,25.9733,25.6456,25.9313,211900.0
2015-04-28 11:00:00,30.87,31.1,30.84,31.04,197200.0,25.9397,26.133,25.9145,26.0825,197200.0
2015-04-28 11:30:00,31.03,31.15,30.9,30.9,141800.0,26.0741,26.175,25.9649,25.9649,141800.0
2015-04-28 12:00:00,30.9,30.91,30.69,30.72,139300.0,25.9649,25.9733,25.7884,25.8136,139300.0
2015-04-28 12:30:00,30.72,30.82,30.72,30.76,72800.0,25.8136,25.8977,25.8136,25.8473,72800.0
2015-04-28 13:00:00,30.75,30.82,30.73,30.76,122400.0,25.8388,25.8977,25.822,25.8473,122400.0
2015-04-28 13:30:00,30.76,30.78,30.57,30.6,125500.0,25.8473,25.8641,25.6876,25.7128,125500.0
2015-04-28 14:00:00,30.6,30.63,30.55,30.59,119800.0,25.7128,25.738,25.6708,25.7044,119800.0
2015-04-28 14:30:00,30.6,30.66,30.51,30.55,146000.0,25.7128,25.7632,25.6372,25.6708,146000.0
2015-04-28 15:00:00,30.54,30.9,30.53,30.88,310800.0,25.6624,25.9649,25.654,25.9481,310800.0
2015-04-28 15:30:00,30.88,30.97,30.85,30.9,497000.0,25.9481,26.0237,25.9229,25.9649,497000.0
2015-04-29 09:30:00,30.5,30.61,30.47,30.52,311100.0,25.6288,25.7212,25.6036,25.6456,311100.0
2015-04-29 10:00:00,30.52,30.58,30.42,30.45,327800.0,25.6456,25.696,25.5616,25.5868,327800.0
2015-04-29 10:30:00,30.45,30.74,30.44,30.51,265600.0,25.5868,25.8304,25.5784,25.6372,265600.0
2015-04-29 11:00:00,30.52,30.62,30.51,30.54,191600.0,25.6456,25.7296,25.6372,25.6624,191600.0
2015-04-29 11:30:00,30.54,30.74,30.49,30.74,250500.0,25.6624,25.8304,25.6204,25.8304,250500.0
2015-04-29 12:00:00,30.74,30.75,30.59,30.63,148400.0,25.8304,25.8388,25.7044,25.738,148400.0
2015-04-29 12:30:00,30.64,30.76,30.59,30.74,167900.0,25.7464,25.8473,25.7044,25.8304,167900.0
2015-04-29 13:00:00,30.74,30.74,30.6,30.66,145600.0,25.8304,25.8304,25.7128,25.7632,145600.0
2015-04-29 13:30:00,30.66,30.81,30.65,30.76,130300.0,25.7632,25.8893,25.7548,25.8473,130300.0
2015-04-29 14:00:00,30.77,30.79,30.56,30.7,236900.0,25.8557,25.8725,25.6792,25.7968,236900.0
2015-04-29 14:30:00,30.7,30.77,30.63,30.63,145700.0,25.7968,25.8557,25.738,25.738,145700.0
2015-04-29 15:00:00,30.64,30.73,30.6,30.67,201600.0,25.7464,25.822,25.7128,25.7716,201600.0
2015-04-29 15:30:00,30.67,30.72,30.58,30.64,542600.0,25.7716,25.8136,25.696,25.7464,542600.0
2015-04-30 09:30:00,30.51,30.77,30.49,30.64,170400.0,25.6372,25.8557,25.6204,25.7464,170400.0
2015-04-30 10:00:00,30.64,30.79,30.59,30.68,158200.0,25.7464,25.8725,25.7044,25.78,158200.0
2015-04-30 10:30:00,30.7,30.72,30.5,30.62,247600.0,25.7968,25.8136,25.6288,25.7296,247600.0
2015-04-30 11:00:00,30.61,30.74,30.61,30.7,214400.0,25.7212,25.8304,25.7212,25.7968,214400.0
2015-04-30 11:30:00,30.7,30.73,30.63,30.71,169900.0,25.7968,25.822,25.738,25.8052,169900.0
2015-04-30 12:00:00,30.7,30.77,30.68,30.7,112500.0,25.7968,25.8557,25.78,25.7968,112500.0
2015-04-30 12:30:00,30.71,30.74,30.6,30.71,134400.0,25.8052,25.8304,25.7128,25.8052,134400.0
2015-04-30 13:00:00,30.72,30.89,30.68,30.87,138100.0,25.8136,25.9565,25.78,25.9397,138100.0
2015-04-30 13:30:00,30.87,30.91,30.84,30.88,154200.0,25.9397,25.9733,25.9145,25.9481,154200.0
2015-04-30 14:00:00,30.89,30.93,30.64,30.67,266000.0,25.9565,25.9901,25.7464,25.7716,266000.0
2015-04-30 14:30:00,30.67,30.75,30.56,30.56,275700.0,25.7716,25.8388,25.6792,25.6792,275700.0
2015-04-30 15:00:00,30.55,30.71,30.5,30.65,395800.0,25.6708,25.8052,25.6288,25.7548,395800.0
2015-04-30 15:30:00,30.65,30.72,30.61,30.67,606500.0,25.7548,25.8136,25.7212,25.7716,606500.0
2015-05-01 09:30:00,30.85,30.85,30.49,30.59,221700.0,25.9229,25.9229,25.6204,25.7044,221700.0
2015-05-01 10:00:00,30.57,30.72,30.47,30.65,192400.0,25.6876,25.8136,25.6036,25.7548,192400.0
2015-05-01 10:30:00,30.66,30.69,30.54,30.66,75000.0,25.7632,25.7884,25.6624,25.7632,75000.0
2015-05-01 11:00:00,30.66,30.69,30.64,30.67,62800.0,25.7632,25.7884,25.7464,25.7716,62800.0
2015-05-01 11:30:00,30.67,30.72,30.65,30.7,97800.0,25.7716,25.8136,25.7548,25.7968,97800.0
2015-05-01 12:00:00,30.7,30.83,30.68,30.8,83900.0,25.7968,25.9061,25.78,25.8809,83900.0
2015-05-01 12:30:00,30.79,30.84,30.76,30.84,44800.0,25.8725,25.9145,25.8473,25.9145,44800.0
2015-05-01 13:00:00,30.84,30.86,30.77,30.85,64400.0,25.9145,25.9313,25.8557,25.9229,64400.0
2015-05-01 13:30:00,30.85,30.96,30.85,30.95,66300.0,25.9229,26.0153,25.9229,26.0069,66300.0
2015-05-01 14:00:00,30.95,31.02,30.9,31.02,68100.0,26.0069,26.0657,25.9649,26.0657,68100.0
2015-05-01 14:30:00,31.02,31.04,30.98,31.0,71700.0,26.0657,26.0825,26.0321,26.0489,71700.0
2015-05-01 15:00:00,31.0,31.03,30.99,31.0,93100.0,26.0489,26.0741,26.0405,26.0489,93100.0
2015-05-01 15:30:00,31.0,31.13,30.99,31.1,318700.0,26.0489,26.1582,26.0405,26.133,318700.0
2015-05-04 09:30:00,31.19,31.34,31.09,31.29,104200.0,26.2086,26.3346,26.1245,26.2926,104200.0
2015-05-04 10:00:00,31.29,31.42,31.23,31.42,207300.0,26.2926,26.4018,26.2422,26.4018,207300.0
2015-05-04 10:30:00,31.41,31.49,31.38,31.46,111600.0,26.3934,26.4607,26.3682,26.4355,111600.0
2015-05-04 11:00:00,31.46,31.49,31.34,31.37,89600.0,26.4355,26.4607,26.3346,26.3598,89600.0
2015-05-04 11:30:00,31.37,31.38,31.27,31.31,56500.0,26.3598,26.3682,26.2758,26.3094,56500.0
2015-05-04 12:00:00,31.31,31.34,31.3,31.32,62500.0,26.3094,26.3346,26.301,26.3178,62500.0
2015-05-04 12:30:00,31.32,31.41,31.32,31.41,46000.0,26.3178,26.3934,26.3178,26.3934,46000.0
2015-05-04 13:00:00,31.41,31.42,31.3,31.33,48600.0,26.3934,26.4018,26.301,26.3262,48600.0
2015-05-04 13:30:00,31.32,31.39,31.29,31.38,39600.0,26.3178,26.3766,26.2926,26.3682,39600.0
2015-05-04 14:00:00,31.39,31.45,31.38,31.42,89500.0,26.3766,26.4271,26.3682,26.4018,89500.0
2015-05-04 14:30:00,31.42,31.48,31.39,31.39,111900.0,26.4018,26.4523,26.3766,26.3766,111900.0
2015-05-04 15:00:00,31.4,31.45,31.39,31.39,71400.0,26.385,26.4271,26.3766,26.3766,71400.0
2015-05-04 15:30:00,31.39,31.42,31.34,31.35,233700.0,26.3766,26.4018,26.3346,26.343,233700.0
2015-05-05 09:30:00,31.24,31.35,31.01,31.03,108700.0,26.2506,26.343,26.0573,26.0741,108700.0
2015-05-05 10:00:00,31.04,31.06,30.94,30.94,287700.0,26.0825,26.0993,25.9985,25.9985,287700.0
2015-05-05 10:30:00,30.94,31.08,30.93,30.96,147300.0,25.9985,26.1161,25.9901,26.0153,147300.0
2015-05-05 11:00:00,30.96,30.99,30.91,30.92,147600.0,26.0153,26.0405,25.9733,25.9817,147600.0
2015-05-05 11:30:00,30.92,30.98,30.87,30.87,116600.0,25.9817,26.0321,25.9397,25.9397,116600.0
2015-05-05 12:00:00,30.86,30.93,30.85,30.9,157900.0,25.9313,25.9901,25.9229,25.9649,157900.0
2015-05-05 12:30:00,30.9,30.96,30.88,30.94,63400.0,25.9649,26.0153,25.9481,25.9985,63400.0
2015-05-05 13:00:00,30.93,30.93,30.81,30.86,146600.0,25.9901,25.9901,25.8893,25.9313,146600.0
2015-05-05 13:30:00,30.86,30.89,30.76,30.77,104600.0,25.9313,25.9565,25.8473,25.8557,104600.0
2015-05-05 14:00:00,30.78,30.83,30.74,30.75,73600.0,25.8641,25.9061,25.8304,25.8388,73600.0
2015-05-05 14:30:00,30.76,30.78,30.74,30.76,112000.0,25.8473,25.8641,25.8304,25.8473,112000.0
2015-05-05 15:00:00,30.75,30.78,30.73,30.76,88200.0,25.8388,25.8641,25.822,25.8473,88200.0
2015-05-05 15:30:00,30.75,30.77,30.73,30.75,275700.0,25.8388,25.8557,25.822,25.8388,275700.0
2015-05-06 09:30:00,30.99,30.99,30.71,30.75,116000.0,26.0405,26.0405,25.8052,25.8388,116000.0
2015-05-06 10:00:00,30.75,30.76,30.69,30.73,223200.0,25.8388,25.8473,25.7884,25.822,223200.0
2015-05-06 10:30:00,30.72,30.8,30.72,30.78,208900.0,25.8136,25.8809,25.8136,25.8641,208900.0
2015-05-06 11:00:00,30.78,30.79,30.63,30.67,221100.0,25.8641,25.8725,25.738,25.7716,221100.0
2015-05-06 11:30:00,30.66,30.78,30.66,30.75,341300.0,25.7632,25.8641,25.7632,25.8388,341300.0
2015-05-06 12:00:00,30.76,30.97,30.74,30.91,460000.0,25.8473,26.0237,25.8304,25.9733,460000.0
2015-05-06 12:30:00,30.9,30.98,30.83,30.83,79800.0,25.9649,26.0321,25.9061,25.9061,79800.0
2015-05-06 13:00:00,30.84,30.91,30.77,30.9,39000.0,25.9145,25.9733,25.8557,25.9649,39000.0
2015-05-06 13:30:00,30.89,30.9,30.85,30.88,43300.0,25.9565,25.9649,25.9229,25.9481,43300.0
2015-05-06 14:00:00,30.87,30.92,30.87,30.9,68300.0,25.9397,25.9817,25.9397,25.9649,68300.0
2015-05-06 14:30:00,30.9,30.93,30.87,30.88,139600.0,25.9649,25.9901,25.9397,25.9481,139600.0
2015-05-06 15:00:00,30.89,30.99,30.87,30.99,174500.0,25.9565,26.0405,25.9397,26.0405,174500.0
2015-05-06 15:30:00,30.99,31.06,30.93,31.05,639700.0,26.0405,26.0993,25.9901,26.0909,639700.0
2015-05-07 09:30:00,31.03,31.11,30.82,30.82,43100.0,26.0741,26.1414,25.8977,25.8977,43100.0
2015-05-07 10:00:00,30.83,30.98,30.83,30.9,52900.0,25.9061,26.0321,25.9061,25.9649,52900.0
2015-05-07 10:30:00,30.91,30.94,30.87,30.92,44400.0,25.9733,25.9985,25.9397,25.9817,44400.0
2015-05-07 11:00:00,30.93,31.0,30.88,31.0,70500.0,25.9901,26.0489,25.9481,26.0489,70500.0
2015-05-07 11:30:00,30.99,31.02,30.9,30.9,127400.0,26.0405,26.0657,25.9649,25.9649,127400.0
2015-05-07 12:00:00,30.91,30.97,30.91,30.94,50700.0,25.9733,26.0237,25.9733,25.9985,50700.0
2015-05-07 12:30:00,30.95,31.04,30.92,31.02,122300.0,26.0069,26.0825,25.9817,26.0657,122300.0
2015-05-07 13:00:00,31.02,31.06,30.98,31.06,88400.0,26.0657,26.0993,26.0321,26.0993,88400.0
2015-05-07 13:30:00,31.05,31.07,30.99,31.05,126000.0,26.0909,26.1077,26.0405,26.0909,126000.0
2015-05-07 14:00:00,31.06,31.11,31.05,31.1,49100.0,26.0993,26.1414,26.0909,26.133,49100.0
2015-05-07 14:30:00,31.1,31.13,31.08,31.08,63900.0,26.133,26.1582,26.1161,26.1161,63900.0
2015-05-07 15:00:00,31.07,31.11,31.04,31.04,71600.0,26.1077,26.1414,26.0825,26.0825,71600.0
2015-05-07 15:30:00,31.03,31.1,30.98,31.06,244800.0,26.0741,26.133,26.0321,26.0993,244800.0
2015-05-08 09:30:00,31.3,31.43,31.13,31.13,90200.0,26.301,26.4102,26.1582,26.1582,90200.0
2015-05-08 10:00:00,31.14,31.24,31.1,31.15,127700.0,26.1666,26.2506,26.133,26.175,127700.0
2015-05-08 10:30:00,31.15,31.37,31.12,31.32,155100.0,26.175,26.3598,26.1498,26.3178,155100.0
2015-05-08 11:00:00,31.32,31.35,31.21,31.21,149400.0,26.3178,26.343,26.2254,26.2254,149400.0
2015-05-08 11:30:00,31.22,31.31,31.21,31.24,45700.0,26.2338,26.3094,26.2254,26.2506,45700.0
2015-05-08 12:00:00,31.25,31.27,31.24,31.27,141700.0,26.259,26.2758,26.2506,26.2758,141700.0
2015-05-08 12:30:00,31.26,31.35,31.26,31.34,46100.0,26.2674,26.343,26.2674,26.3346,46100.0
2015-05-08 13:00:00,31.35,31.35,31.29,31.35,52000.0,26.343,26.343,26.2926,26.343,52000.0
2015-05-08 13:30:00,31.35,31.35,31.27,31.3,34800.0,26.343,26.343,26.2758,26.301,34800.0
2015-05-08 14:00:00,31.3,31.35,31.28,31.32,97000.0,26.301,26.343,26.2842,26.3178,97000.0
2015-05-08 14:30:00,31.32,31.36,31.29,31.35,118200.0,26.3178,26.3514,26.2926,26.343,118200.0
2015-05-08 15:00:00,31.35,31.38,31.31,31.36,131100.0,26.343,26.3682,26.3094,26.3514,131100.0
2015-05-08 15:30:00,31.36,31.41,31.35,31.37,163000.0,26.3514,26.3934,26.343,26.3598,163000.0
2015-05-11 09:30:00,31.44,31.64,31.35,31.59,136300.0,26.4186,26.5867,26.343,26.5447,136300.0
2015-05-11 10:00:00,31.59,31.61,31.47,31.47,82800.0,26.5447,26.5615,26.4439,26.4439,82800.0
2015-05-11 10:30:00,31.47,31.54,31.43,31.51,48800.0,26.4439,26.5027,26.4102,26.4775,48800.0
2015-05-11 11:00:00,31.51,31.51,31.47,31.49,55700.0,26.4775,26.4775,26.4439,26.4607,55700.0
2015-05-11 11:30:00,31.49,31.6,31.49,31.59,82900.0,26.4607,26.5531,26.4607,26.5447,82900.0
2015-05-11 12:00:00,31.59,31.62,31.56,31.61,58400.0,26.5447,26.5699,26.5195,26.5615,58400.0
2015-05-11 12:30:00,31.62,31.67,31.6,31.66,75600.0,26.5699,26.6119,26.5531,26.6035,75600.0
2015-05-11 13:00:00,31.65,31.7,31.65,31.68,45800.0,26.5951,26.6371,26.5951,26.6203,45800.0
2015-05-11 13:30:00,31.68,31.69,31.54,31.55,88100.0,26.6203,26.6287,26.5027,26.5111,88100.0
2015-05-11 14:00:00,31.53,31.6,31.53,31.6,51300.0,26.4943,26.5531,26.4943,26.5531,51300.0
2015-05-11 14:30:00,31.6,31.63,31.58,31.6,51900.0,26.5531,26.5783,26.5363,26.5531,51900.0
2015-05-11 15:00:00,31.59,31.65,31.55,31.57,59800.0,26.5447,26.5951,26.5111,26.5279,59800.0
2015-05-11 15:30:00,31.57,31.61,31.48,31.49,198600.0,26.5279,26.5615,26.4523,26.4607,198600.0
2015-05-12 09:30:00,31.47,31.47,31.12,31.22,77200.0,26.4439,26.4439,26.1498,26.2338,77200.0
2015-05-12 10:00:00,31.21,31.27,31.1,31.1,151300.0,26.2254,26.2758,26.133,26.133,151300.0
2015-05-12 10:30:00,31.11,31.25,31.1,31.21,86800.0,26.1414,26.259,26.133,26.2254,86800.0
2015-05-12 11:00:00,31.22,31.26,31.18,31.19,123300.0,26.2338,26.2674,26.2002,26.2086,123300.0
2015-05-12 11:30:00,31.2,31.21,31.16,31.16,54600.0,26.217,26.2254,26.1834,26.1834,54600.0
2015-05-12 12:00:00,31.17,31.21,31.11,31.13,65400.0,26.1918,26.2254,26.1414,26.1582,65400.0
2015-05-12 12:30:00,31.13,31.2,31.12,31.19,42500.0,26.1582,26.217,26.1498,26.2086,42500.0
2015-05-12 13:00:00,31.19,31.21,31.15,31.2,44100.0,26.2086,26.2254,26.175,26.217,44100.0
2015-05-12 13:30:00,31.19,31.19,31.13,31.18,39800.0,26.2086,26.2086,26.1582,26.2002,39800.0
2015-05-12 14:00:00,31.18,31.22,31.15,31.21,49200.0,26.2002,26.2338,26.175,26.2254,49200.0
2015-05-12 14:30:00,31.21,31.25,31.19,31.21,63900.0,26.2254,26.259,26.2086,26.2254,63900.0
2015-05-12 15:00:00,31.21,31.23,31.17,31.19,68500.0,26.2254,26.2422,26.1918,26.2086,68500.0
2015-05-12 15:30:00,31.19,31.23,31.15,31.22,139700.0,26.2086,26.2422,26.175,26.2338,139700.0
2015-05-13 09:30:00,31.25,31.37,31.24,31.31,117700.0,26.259,26.3598,26.2506,26.3094,117700.0
2015-05-13 10:00:00,31.3,31.31,31.24,31.27,70000.0,26.301,26.3094,26.2506,26.2758,70000.0
2015-05-13 10:30:00,31.28,31.3,31.16,31.17,53600.0,26.2842,26.301,26.1834,26.1918,53600.0
2015-05-13 11:00:00,31.17,31.27,31.15,31.25,71800.0,26.1918,26.2758,26.175,26.259,71800.0
2015-05-13 11:30:00,31.25,31.26,31.21,31.23,46200.0,26.259,26.2674,26.2254,26.2422,46200.0
2015-05-13 12:00:00,31.23,31.24,31.19,31.2,55300.0,26.2422,26.2506,26.2086,26.217,55300.0
2015-05-13 12:30:00,31.19,31.24,31.19,31.23,33400.0,26.2086,26.2506,26.2086,26.2422,33400.0
2015-05-13 13:00:00,31.23,31.25,31.16,31.18,99100.0,26.2422,26.259,26.1834,26.2002,99100.0
2015-05-13 13:30:00,31.18,31.26,31.18,31.25,167000.0,26.2002,26.2674,26.2002,26.259,167000.0
2015-05-13 14:00:00,31.25,31.25,31.2,31.22,60500.0,26.259,26.259,26.217,26.2338,60500.0
2015-05-13 14:30:00,31.22,31.22,31.19,31.22,58800.0,26.2338,26.2338,26.2086,26.2338,58800.0
2015-05-13 15:00:00,31.22,31.24,31.18,31.23,107500.0,26.2338,26.2506,26.2002,26.2422,107500.0
2015-05-13 15:30:00,31.23,31.25,31.2,31.2,153000.0,26.2422,26.259,26.217,26.217,153000.0
2015-05-14 09:30:00,31.3,31.3,31.17,31.22,34800.0,26.4271,26.4271,26.3173,26.3595,34800.0
2015-05-14 10:00:00,31.22,31.31,31.2,31.26,298000.0,26.3595,26.4355,26.3426,26.3933,298000.0
2015-05-14 10:30:00,31.26,31.3,31.25,31.3,63200.0,26.3933,26.4271,26.3848,26.4271,63200.0
2015-05-14 11:00:00,31.3,31.32,31.24,31.26,62100.0,26.4271,26.4439,26.3764,26.3933,62100.0
2015-05-14 11:30:00,31.26,31.31,31.24,31.3,73200.0,26.3933,26.4355,26.3764,26.4271,73200.0
2015-05-14 12:00:00,31.3,31.31,31.26,31.29,49200.0,26.4271,26.4355,26.3933,26.4186,49200.0
2015-05-14 12:30:00,31.29,31.36,31.29,31.34,91500.0,26.4186,26.4777,26.4186,26.4608,91500.0
2015-05-14 13:00:00,31.34,31.35,31.3,31.31,112400.0,26.4608,26.4693,26.4271,26.4355,112400.0
2015-05-14 13:30:00,31.31,31.31,31.28,31.3,88400.0,26.4355,26.4355,26.4102,26.4271,88400.0
2015-05-14 14:00:00,31.3,31.3,31.29,31.3,43000.0,26.4271,26.4271,26.4186,26.4271,43000.0
2015-05-14 14:30:00,31.29,31.3,31.25,31.26,39500.0,26.4186,26.4271,26.3848,26.3933,39500.0
2015-05-14 15:00:00,31.27,31.29,31.25,31.29,67300.0,26.4017,26.4186,26.3848,26.4186,67300.0
2015-05-14 15:30:00,31.29,31.31,31.28,31.31,160300.0,26.4186,26.4355,26.4102,26.4355,160300.0
2015-05-15 09:30:00,31.36,31.43,31.22,31.42,60400.0,26.4777,26.5368,26.3595,26.5284,60400.0
2015-05-15 10:00:00,31.4,31.41,31.32,31.39,88900.0,26.5115,26.5199,26.4439,26.503,88900.0
2015-05-15 10:30:00,31.39,31.49,31.38,31.44,139300.0,26.503,26.5875,26.4946,26.5453,139300.0
2015-05-15 11:00:00,31.44,31.49,31.44,31.46,91600.0,26.5453,26.5875,26.5453,26.5621,91600.0
2015-05-15 11:30:00,31.46,31.54,31.4,31.53,91200.0,26.5621,26.6297,26.5115,26.6212,91200.0
2015-05-15 12:00:00,31.54,31.54,31.46,31.49,54900.0,26.6297,26.6297,26.5621,26.5875,54900.0
2015-05-15 12:30:00,31.48,31.53,31.48,31.53,40000.0,26.579,26.6212,26.579,26.6212,40000.0
2015-05-15 13:00:00,31.53,31.58,31.51,31.57,52500.0,26.6212,26.6635,26.6044,26.655,52500.0
2015-05-15 13:30:00,31.56,31.59,31.54,31.57,65500.0,26.6466,26.6719,26.6297,26.655,65500.0
2015-05-15 14:00:00,31.56,31.59,31.56,31.59,33600.0,26.6466,26.6719,26.6466,26.6719,33600.0
2015-05-15 14:30:00,31.59,31.62,31.58,31.62,56000.0,26.6719,26.6972,26.6635,26.6972,56000.0
2015-05-15 15:00:00,31.62,31.65,31.59,31.59,50000.0,26.6972,26.7226,26.6719,26.6719,50000.0
2015-05-15 15:30:00,31.59,31.67,31.59,31.62,155400.0,26.6719,26.7394,26.6719,26.6972,155400.0
2015-05-18 09:30:00,31.64,31.77,31.46,31.51,50800.0,26.7141,26.8239,26.5621,26.6044,50800.0
2015-05-18 10:00:00,31.52,31.53,31.46,31.48,27700.0,26.6128,26.6212,26.5621,26.579,27700.0
2015-05-18 10:30:00,31.48,31.57,31.47,31.54,33600.0,26.579,26.655,26.5706,26.6297,33600.0
2015-05-18 11:00:00,31.55,31.62,31.51,31.58,43200.0,26.6381,26.6972,26.6044,26.6635,43200.0
2015-05-18 11:30:00,31.59,31.6,31.56,31.58,24200.0,26.6719,26.6803,26.6466,26.6635,24200.0
2015-05-18 12:00:00,31.58,31.65,31.57,31.64,34200.0,26.6635,26.7226,26.655,26.7141,34200.0
2015-05-18 12:30:00,31.64,31.64,31.6,31.6,10800.0,26.7141,26.7141,26.6803,26.6803,10800.0
2015-05-18 13:00:00,31.61,31.66,31.6,31.66,36500.0,26.6888,26.731,26.6803,26.731,36500.0
2015-05-18 13:30:00,31.66,31.68,31.65,31.67,39600.0,26.731,26.7479,26.7226,26.7394,39600.0
2015-05-18 14:00:00,31.67,31.7,31.67,31.67,49700.0,26.7394,26.7648,26.7394,26.7394,49700.0
2015-05-18 14:30:00,31.68,31.69,31.66,31.67,35400.0,26.7479,26.7563,26.731,26.7394,35400.0
2015-05-18 15:00:00,31.66,31.71,31.66,31.69,54000.0,26.731,26.7732,26.731,26.7563,54000.0
2015-05-18 15:30:00,31.69,31.75,31.68,31.74,150800.0,26.7563,26.807,26.7479,26.7985,150800.0
2015-05-19 09:30:00,31.7,31.79,31.6,31.64,58700.0,26.7648,26.8408,26.6803,26.7141,58700.0
2015-05-19 10:00:00,31.64,31.65,31.54,31.62,42000.0,26.7141,26.7226,26.6297,26.6972,42000.0
2015-05-19 10:30:00,31.62,31.67,31.43,31.46,126200.0,26.6972,26.7394,26.5368,26.5621,126200.0
2015-05-19 11:00:00,31.46,31.57,31.4,31.45,220100.0,26.5621,26.655,26.5115,26.5537,220100.0
2015-05-19 11:30:00,31.44,31.48,31.34,31.37,62400.0,26.5453,26.579,26.4608,26.4862,62400.0
2015-05-19 12:00:00,31.36,31.37,31.29,31.3,77200.0,26.4777,26.4862,26.4186,26.4271,77200.0
2015-05-19 12:30:00,31.3,31.33,31.23,31.28,68600.0,26.4271,26.4524,26.3679,26.4102,68600.0
2015-05-19 13:00:00,31.27,31.34,31.27,31.29,32600.0,26.4017,26.4608,26.4017,26.4186,32600.0
2015-05-19 13:30:00,31.29,31.31,31.26,31.28,41500.0,26.4186,26.4355,26.3933,26.4102,41500.0
2015-05-19 14:00:00,31.28,31.31,31.27,31.29,52600.0,26.4102,26.4355,26.4017,26.4186,52600.0
2015-05-19 14:30:00,31.28,31.29,31.2,31.22,61400.0,26.4102,26.4186,26.3426,26.3595,61400.0
2015-05-19 15:00:00,31.23,31.23,31.16,31.21,66700.0,26.3679,26.3679,26.3088,26.3511,66700.0
2015-05-19 15:30:00,31.21,31.32,31.21,31.32,158400.0,26.3511,26.4439,26.3511,26.4439,158400.0
2015-05-20 09:30:00,31.44,31.47,31.3,31.32,50100.0,26.5453,26.5706,26.4271,26.4439,50100.0
2015-05-20 10:00:00,31.31,31.48,31.28,31.38,53900.0,26.4355,26.579,26.4102,26.4946,53900.0
2015-05-20 10:30:00,31.37,31.42,31.32,31.36,85100.0,26.4862,26.5284,26.4439,26.4777,85100.0
2015-05-20 11:00:00,31.36,31.36,31.27,31.34,48100.0,26.4777,26.4777,26.4017,26.4608,48100.0
2015-05-20 11:30:00,31.35,31.35,31.28,31.3,66700.0,26.4693,26.4693,26.4102,26.4271,66700.0
2015-05-20 12:00:00,31.29,31.3,31.26,31.27,43100.0,26.4186,26.4271,26.3933,26.4017,43100.0
2015-05-20 12:30:00,31.27,31.3,31.24,31.24,39200.0,26.4017,26.4271,26.3764,26.3764,39200.0
2015-05-20 13:00:00,31.24,31.25,31.22,31.23,35200.0,26.3764,26.3848,26.3595,26.3679,35200.0
2015-05-20 13:30:00,31.24,31.25,31.18,31.21,38500.0,26.3764,26.3848,26.3257,26.3511,38500.0
2015-05-20 14:00:00,31.2,31.3,31.2,31.29,50200.0,26.3426,26.4271,26.3426,26.4186,50200.0
2015-05-20 14:30:00,31.3,31.31,31.26,31.3,67900.0,26.4271,26.4355,26.3933,26.4271,67900.0
2015-05-20 15:00:00,31.3,31.32,31.22,31.27,58100.0,26.4271,26.4439,26.3595,26.4017,58100.0
2015-05-20 15:30:00,31.26,31.31,31.24,31.26,115500.0,26.3933,26.4355,26.3764,26.3933,115500.0
2015-05-21 09:30:00,31.27,31.37,31.2,31.31,29300.0,26.4017,26.4862,26.3426,26.4355,29300.0
2015-05-21 10:00:00,31.31,31.46,31.3,31.44,41400.0,26.4355,26.5621,26.4271,26.5453,41400.0
2015-05-21 10:30:00,31.44,31.52,31.43,31.47,44900.0,26.5453,26.6128,26.5368,26.5706,44900.0
2015-05-21 11:00:00,31.46,31.59,31.43,31.53,70900.0,26.5621,26.6719,26.5368,26.6212,70900.0
2015-05-21 11:30:00,31.53,31.6,31.53,31.59,53100.0,26.6212,26.6803,26.6212,26.6719,53100.0
2015-05-21 12:00:00,31.59,31.59,31.5,31.54,54800.0,26.6719,26.6719,26.5959,26.6297,54800.0
2015-05-21 12:30:00,31.53,31.53,31.42,31.44,63000.0,26.6212,26.6212,26.5284,26.5453,63000.0
2015-05-21 13:00:00,31.44,31.45,31.35,31.35,32300.0,26.5453,26.5537,26.4693,26.4693,32300.0
2015-05-21 13:30:00,31.35,31.42,31.35,31.4,61700.0,26.4693,26.5284,26.4693,26.5115,61700.0
2015-05-21 14:00:00,31.4,31.49,31.4,31.48,36500.0,26.5115,26.5875,26.5115,26.579,36500.0
2015-05-21 14:30:00,31.48,31.52,31.45,31.46,42800.0,26.579,26.6128,26.5537,26.5621,42800.0
2015-05-21 15:00:00,31.46,31.54,31.46,31.51,75100.0,26.5621,26.6297,26.5621,26.6044,75100.0
2015-05-21 15:30:00,31.5,31.57,31.47,31.49,81100.0,26.5959,26.655,26.5706,26.5875,81100.0
2015-05-22 09:30:00,31.8,31.81,31.67,31.75,77300.0,26.8492,26.8577,26.7394,26.807,77300.0
2015-05-22 10:00:00,31.76,31.76,31.56,31.63,42100.0,26.8154,26.8154,26.6466,26.7057,42100.0
2015-05-22 10:30:00,31.63,31.71,31.63,31.66,63800.0,26.7057,26.7732,26.7057,26.731,63800.0
2015-05-22 11:00:00,31.66,31.66,31.59,31.61,30200.0,26.731,26.731,26.6719,26.6888,30200.0
2015-05-22 11:30:00,31.61,31.63,31.52,31.63,30600.0,26.6888,26.7057,26.6128,26.7057,30600.0
2015-05-22 12:00:00,31.63,31.69,31.63,31.64,43200.0,26.7057,26.7563,26.7057,26.7141,43200.0
2015-05-22 12:30:00,31.64,31.66,31.57,31.59,18600.0,26.7141,26.731,26.655,26.6719,18600.0
2015-05-22 13:00:00,31.58,31.62,31.54,31.58,48600.0,26.6635,26.6972,26.6297,26.6635,48600.0
2015-05-22 13:30:00,31.59,31.6,31.55,31.57,26900.0,26.6719,26.6803,26.6381,26.655,26900.0
2015-05-22 14:00:00,31.56,31.57,31.52,31.53,27000.0,26.6466,26.655,26.6128,26.6212,27000.0
2015-05-22 14:30:00,31.54,31.61,31.52,31.6,37600.0,26.6297,26.6888,26.6128,26.6803,37600.0
2015-05-22 15:00:00,31.59,31.63,31.57,31.58,39300.0,26.6719,26.7057,26.655,26.6635,39300.0
2015-05-22 15:30:00,31.58,31.61,31.54,31.55,77000.0,26.6635,26.6888,26.6297,26.6381,77000.0
2015-05-26 09:30:00,31.46,31.51,31.15,31.2,39900.0,26.5621,26.6044,26.3004,26.3426,39900.0
2015-05-26 10:00:00,31.2,31.22,31.08,31.17,57000.0,26.3426,26.3595,26.2413,26.3173,57000.0
2015-05-26 10:30:00,31.17,31.17,31.06,31.08,56000.0,26.3173,26.3173,26.2244,26.2413,56000.0
2015-05-26 11:00:00,31.08,31.11,31.04,31.09,59400.0,26.2413,26.2666,26.2075,26.2497,59400.0
2015-05-26 11:30:00,31.09,31.13,31.08,31.1,33900.0,26.2497,26.2835,26.2413,26.2582,33900.0
2015-05-26 12:00:00,31.1,31.19,31.1,31.17,82900.0,26.2582,26.3342,26.2582,26.3173,82900.0
2015-05-26 12:30:00,31.17,31.17,31.11,31.13,31700.0,26.3173,26.3173,26.2666,26.2835,31700.0
2015-05-26 13:00:00,31.13,31.17,31.09,31.16,35400.0,26.2835,26.3173,26.2497,26.3088,35400.0
2015-05-26 13:30:00,31.15,31.16,31.1,31.1,38000.0,26.3004,26.3088,26.2582,26.2582,38000.0
2015-05-26 14:00:00,31.11,31.12,31.06,31.06,43800.0,26.2666,26.2751,26.2244,26.2244,43800.0
2015-05-26 14:30:00,31.07,31.1,31.05,31.07,61100.0,26.2329,26.2582,26.216,26.2329,61100.0
2015-05-26 15:00:00,31.07,31.14,31.06,31.13,88700.0,26.2329,26.292,26.2244,26.2835,88700.0
2015-05-26 15:30:00,31.14,31.21,31.13,31.19,119000.0,26.292,26.3511,26.2835,26.3342,119000.0
2015-05-27 09:30:00,31.2,31.37,31.18,31.35,33100.0,26.3426,26.4862,26.3257,26.4693,33100.0
2015-05-27 10:00:00,31.37,31.37,31.24,31.32,52600.0,26.4862,26.4862,26.3764,26.4439,52600.0
2015-05-27 10:30:00,31.32,31.36,31.27,31.35,58000.0,26.4439,26.4777,26.4017,26.4693,58000.0
2015-05-27 11:00:00,31.35,31.36,31.3,31.34,78100.0,26.4693,26.4777,26.4271,26.4608,78100.0
2015-05-27 11:30:00,31.34,31.4,31.3,31.36,81300.0,26.4608,26.5115,26.4271,26.4777,81300.0
2015-05-27 12:00:00,31.36,31.41,31.29,31.31,44800.0,26.4777,26.5199,26.4186,26.4355,44800.0
2015-05-27 12:30:00,31.31,31.31,31.25,31.26,47300.0,26.4355,26.4355,26.3848,26.3933,47300.0
2015-05-27 13:00:00,31.27,31.29,31.25,31.26,31500.0,26.4017,26.4186,26.3848,26.3933,31500.0
2015-05-27 13:30:00,31.27,31.29,31.25,31.26,27700.0,26.4017,26.4186,26.3848,26.3933,27700.0
2015-05-27 14:00:00,31.25,31.27,31.23,31.26,52300.0,26.3848,26.4017,26.3679,26.3933,52300.0
2015-05-27 14:30:00,31.26,31.26,31.22,31.25,31700.0,26.3933,26.3933,26.3595,26.3848,31700.0
2015-05-27 15:00:00,31.25,31.32,31.24,31.25,51400.0,26.3848,26.4439,26.3764,26.3848,51400.0
2015-05-27 15:30:00,31.25,31.25,31.21,31.22,112900.0,26.3848,26.3848,26.3511,26.3595,112900.0
2015-05-28 09:30:00,31.15,31.2,30.99,31.02,55800.0,26.3004,26.3426,26.1653,26.1906,55800.0
2015-05-28 10:00:00,31.02,31.04,30.99,31.01,63900.0,26.1906,26.2075,26.1653,26.1822,63900.0
2015-05-28 10:30:00,31.0,31.04,30.98,31.01,65500.0,26.1738,26.2075,26.1569,26.1822,65500.0
2015-05-28 11:00:00,31.01,31.06,30.98,31.02,47900.0,26.1822,26.2244,26.1569,26.1906,47900.0
2015-05-28 11:30:00,31.02,31.03,30.98,31.0,117300.0,26.1906,26.1991,26.1569,26.1738,117300.0
2015-05-28 12:00:00,31.0,31.0,30.88,30.89,158400.0,26.1738,26.1738,26.0724,26.0809,158400.0
2015-05-28 12:30:00,30.88,30.88,30.79,30.84,53500.0,26.0724,26.0724,25.9965,26.0387,53500.0
2015-05-28 13:00:00,30.84,30.9,30.81,30.82,60200.0,26.0387,26.0893,26.0133,26.0218,60200.0
2015-05-28 13:30:00,30.82,30.85,30.79,30.79,47700.0,26.0218,26.0471,25.9965,25.9965,47700.0
2015-05-28 14:00:00,30.79,30.9,30.79,30.9,58900.0,25.9965,26.0893,25.9965,26.0893,58900.0
2015-05-28 14:30:00,30.9,30.92,30.79,30.8,111300.0,26.0893,26.1062,25.9965,26.0049,111300.0
2015-05-28 15:00:00,30.8,30.84,30.75,30.77,83300.0,26.0049,26.0387,25.9627,25.9796,83300.0
2015-05-28 15:30:00,30.77,30.91,30.77,30.86,149100.0,25.9796,26.0978,25.9796,26.0556,149100.0
2015-05-29 09:30:00,30.76,30.8,30.37,30.47,136684.0,25.9711,26.0049,25.6418,25.7263,136684.0
2015-05-29 10:00:00,30.47,30.54,30.44,30.48,88057.0,25.7263,25.7854,25.7009,25.7347,88057.0
2015-05-29 10:30:00,30.47,30.48,30.33,30.43,106633.0,25.7263,25.7347,25.6081,25.6925,106633.0
2015-05-29 11:00:00,30.43,30.51,30.34,30.4,136709.0,25.6925,25.76,25.6165,25.6672,136709.0
2015-05-29 11:30:00,30.39,30.55,30.39,30.51,103075.0,25.6587,25.7938,25.6587,25.76,103075.0
2015-05-29 12:00:00,30.51,30.58,30.5,30.56,92749.0,25.76,25.8191,25.7516,25.8023,92749.0
2015-05-29 12:30:00,30.57,30.62,30.5,30.58,129604.0,25.8107,25.8529,25.7516,25.8191,129604.0
2015-05-29 13:00:00,30.57,30.58,30.51,30.55,104543.0,25.8107,25.8191,25.76,25.7938,104543.0
2015-05-29 13:30:00,30.55,30.59,30.52,30.54,100029.0,25.7938,25.8276,25.7685,25.7854,100029.0
2015-05-29 14:00:00,30.55,30.56,30.52,30.52,129099.0,25.7938,25.8023,25.7685,25.7685,129099.0
2015-05-29 14:30:00,30.51,30.53,30.49,30.51,163700.0,25.76,25.7769,25.7432,25.76,163700.0
2015-05-29 15:00:00,30.51,30.57,30.49,30.57,195490.0,25.76,25.8107,25.7432,25.8107,195490.0
2015-05-29 15:30:00,30.56,30.71,30.53,30.6,470607.0,25.8023,25.9289,25.7769,25.836,470607.0
2015-06-01 09:30:00,30.67,30.73,30.45,30.52,60580.0,25.8951,25.9458,25.7094,25.7685,60580.0
2015-06-01 10:00:00,30.52,30.55,30.44,30.51,81030.0,25.7685,25.7938,25.7009,25.76,81030.0
2015-06-01 10:30:00,30.51,30.58,30.46,30.55,134430.0,25.76,25.8191,25.7178,25.7938,134430.0
2015-06-01 11:00:00,30.55,30.59,30.49,30.5,59689.0,25.7938,25.8276,25.7432,25.7516,59689.0
2015-06-01 11:30:00,30.51,30.54,30.47,30.53,36920.0,25.76,25.7854,25.7263,25.7769,36920.0
2015-06-01 12:00:00,30.52,30.69,30.51,30.69,65682.0,25.7685,25.912,25.76,25.912,65682.0
2015-06-01 12:30:00,30.69,30.71,30.64,30.67,72755.0,25.912,25.9289,25.8698,25.8951,72755.0
2015-06-01 13:00:00,30.66,30.67,30.6,30.64,74047.0,25.8867,25.8951,25.836,25.8698,74047.0
2015-06-01 13:30:00,30.64,30.65,30.64,30.65,62045.0,25.8698,25.8782,25.8698,25.8782,62045.0
2015-06-01 14:00:00,30.65,30.69,30.62,30.69,35096.0,25.8782,25.912,25.8529,25.912,35096.0
2015-06-01 14:30:00,30.69,30.69,30.61,30.62,37412.0,25.912,25.912,25.8445,25.8529,37412.0
2015-06-01 15:00:00,30.61,30.69,30.61,30.66,54299.0,25.8445,25.912,25.8445,25.8867,54299.0
2015-06-01 15:30:00,30.67,30.67,30.55,30.56,77186.0,25.8951,25.8951,25.7938,25.8023,77186.0
2015-06-02 09:30:00,30.47,30.66,30.44,30.5,44913.0,25.7263,25.8867,25.7009,25.7516,44913.0
2015-06-02 10:00:00,30.5,30.66,30.49,30.63,33718.0,25.7516,25.8867,25.7432,25.8614,33718.0
2015-06-02 10:30:00,30.64,30.68,30.6,30.64,41745.0,25.8698,25.9036,25.836,25.8698,41745.0
2015-06-02 11:00:00,30.63,30.7,30.56,30.59,110856.0,25.8614,25.9205,25.8023,25.8276,110856.0
2015-06-02 11:30:00,30.59,30.68,30.58,30.66,64671.0,25.8276,25.9036,25.8191,25.8867,64671.0
2015-06-02 12:00:00,30.66,30.71,30.65,30.7,65848.0,25.8867,25.9289,25.8782,25.9205,65848.0
2015-06-02 12:30:00,30.69,30.7,30.64,30.69,48434.0,25.912,25.9205,25.8698,25.912,48434.0
2015-06-02 13:00:00,30.69,30.7,30.67,30.68,28676.0,25.912,25.9205,25.8951,25.9036,28676.0
2015-06-02 13:30:00,30.68,30.68,30.6,30.64,38946.0,25.9036,25.9036,25.836,25.8698,38946.0
2015-06-02 14:00:00,30.63,30.68,30.58,30.62,47356.0,25.8614,25.9036,25.8191,25.8529,47356.0
2015-06-02 14:30:00,30.62,30.62,30.53,30.6,74774.0,25.8529,25.8529,25.7769,25.836,74774.0
2015-06-02 15:00:00,30.6,30.62,30.53,30.61,69539.0,25.836,25.8529,25.7769,25.8445,69539.0
2015-06-02 15:30:00,30.6,30.69,30.58,30.65,214162.0,25.836,25.912,25.8191,25.8782,214162.0
2015-06-03 09:30:00,30.69,30.78,30.37,30.55,131727.0,25.912,25.988,25.6418,25.7938,131727.0
2015-06-03 10:00:00,30.55,30.71,30.5,30.68,165578.0,25.7938,25.9289,25.7516,25.9036,165578.0
2015-06-03 10:30:00,30.67,30.72,30.61,30.61,72998.0,25.8951,25.9373,25.8445,25.8445,72998.0
2015-06-03 11:00:00,30.61,30.63,30.48,30.5,118193.0,25.8445,25.8614,25.7347,25.7516,118193.0
2015-06-03 11:30:00,30.5,30.51,30.37,30.44,122655.0,25.7516,25.76,25.6418,25.7009,122655.0
2015-06-03 12:00:00,30.44,30.51,30.38,30.5,101381.0,25.7009,25.76,25.6503,25.7516,101381.0
2015-06-03 12:30:00,30.49,30.57,30.47,30.57,73635.0,25.7432,25.8107,25.7263,25.8107,73635.0
2015-06-03 13:00:00,30.57,30.65,30.56,30.64,46284.0,25.8107,25.8782,25.8023,25.8698,46284.0
2015-06-03 13:30:00,30.64,30.67,30.62,30.65,77082.0,25.8698,25.8951,25.8529,25.8782,77082.0
2015-06-03 14:00:00,30.65,30.68,30.63,30.65,51091.0,25.8782,25.9036,25.8614,25.8782,51091.0
2015-06-03 14:30:00,30.65,30.7,30.63,30.68,48421.0,25.8782,25.9205,25.8614,25.9036,48421.0
2015-06-03 15:00:00,30.68,30.72,30.62,30.66,105794.0,25.9036,25.9373,25.8529,25.8867,105794.0
2015-06-03 15:30:00,30.67,30.71,30.65,30.67,141441.0,25.8951,25.9289,25.8782,25.8951,141441.0
2015-06-04 09:30:00,30.53,30.65,30.44,30.51,92010.0,25.7769,25.8782,25.7009,25.76,92010.0
2015-06-04 10:00:00,30.5,30.57,30.49,30.52,74867.0,25.7516,25.8107,25.7432,25.7685,74867.0
2015-06-04 10:30:00,30.51,30.54,30.46,30.5,74189.0,25.76,25.7854,25.7178,25.7516,74189.0
2015-06-04 11:00:00,30.5,30.58,30.47,30.52,95844.0,25.7516,25.8191,25.7263,25.7685,95844.0
2015-06-04 11:30:00,30.53,30.54,30.48,30.53,73253.0,25.7769,25.7854,25.7347,25.7769,73253.0
2015-06-04 12:00:00,30.53,30.54,30.49,30.51,33087.0,25.7769,25.7854,25.7432,25.76,33087.0
2015-06-04 12:30:00,30.51,30.55,30.5,30.52,29797.0,25.76,25.7938,25.7516,25.7685,29797.0
2015-06-04 13:00:00,30.53,30.53,30.48,30.51,62146.0,25.7769,25.7769,25.7347,25.76,62146.0
2015-06-04 13:30:00,30.51,30.53,30.48,30.5,61823.0,25.76,25.7769,25.7347,25.7516,61823.0
2015-06-04 14:00:00,30.51,30.52,30.47,30.49,136864.0,25.76,25.7685,25.7263,25.7432,136864.0
2015-06-04 14:30:00,30.5,30.53,30.48,30.52,63536.0,25.7516,25.7769,25.7347,25.7685,63536.0
2015-06-04 15:00:00,30.53,30.55,30.5,30.51,68188.0,25.7769,25.7938,25.7516,25.76,68188.0
2015-06-04 15:30:00,30.52,30.55,30.48,30.52,196239.0,25.7685,25.7938,25.7347,25.7685,196239.0
2015-06-05 09:30:00,30.49,30.59,30.4,30.58,77499.0,25.7432,25.8276,25.6672,25.8191,77499.0
2015-06-05 10:00:00,30.58,30.64,30.56,30.61,53911.0,25.8191,25.8698,25.8023,25.8445,53911.0
2015-06-05 10:30:00,30.6,30.63,30.54,30.58,55251.0,25.836,25.8614,25.7854,25.8191,55251.0
2015-06-05 11:00:00,30.59,30.59,30.5,30.52,81999.0,25.8276,25.8276,25.7516,25.7685,81999.0
2015-06-05 11:30:00,30.51,30.53,30.48,30.51,72717.0,25.76,25.7769,25.7347,25.76,72717.0
2015-06-05 12:00:00,30.51,30.51,30.49,30.5,42993.0,25.76,25.76,25.7432,25.7516,42993.0
2015-06-05 12:30:00,30.5,30.57,30.49,30.56,30054.0,25.7516,25.8107,25.7432,25.8023,30054.0
2015-06-05 13:00:00,30.57,30.57,30.52,30.53,34105.0,25.8107,25.8107,25.7685,25.7769,34105.0
2015-06-05 13:30:00,30.53,30.55,30.5,30.51,72883.0,25.7769,25.7938,25.7516,25.76,72883.0
2015-06-05 14:00:00,30.5,30.57,30.5,30.52,56283.0,25.7516,25.8107,25.7516,25.7685,56283.0
2015-06-05 14:30:00,30.53,30.57,30.51,30.55,56158.0,25.7769,25.8107,25.76,25.7938,56158.0
2015-06-05 15:00:00,30.55,30.56,30.51,30.52,40711.0,25.7938,25.8023,25.76,25.7685,40711.0
2015-06-05 15:30:00,30.52,30.55,30.49,30.52,129256.0,25.7685,25.7938,25.7432,25.7685,129256.0
2015-06-08 09:30:00,30.5,30.8,30.42,30.68,125088.0,25.7516,26.0049,25.6841,25.9036,125088.0
2015-06-08 10:00:00,30.67,30.67,30.56,30.59,59390.0,25.8951,25.8951,25.8023,25.8276,59390.0
2015-06-08 10:30:00,30.59,30.64,30.58,30.61,46310.0,25.8276,25.8698,25.8191,25.8445,46310.0
2015-06-08 11:00:00,30.61,30.64,30.58,30.61,50370.0,25.8445,25.8698,25.8191,25.8445,50370.0
2015-06-08 11:30:00,30.61,30.61,30.56,30.56,32788.0,25.8445,25.8445,25.8023,25.8023,32788.0
2015-06-08 12:00:00,30.57,30.62,30.56,30.61,45296.0,25.8107,25.8529,25.8023,25.8445,45296.0
2015-06-08 12:30:00,30.61,30.62,30.58,30.6,82886.0,25.8445,25.8529,25.8191,25.836,82886.0
2015-06-08 13:00:00,30.59,30.6,30.59,30.59,21200.0,25.8276,25.836,25.8276,25.8276,21200.0
2015-06-08 13:30:00,30.59,30.6,30.56,30.57,47547.0,25.8276,25.836,25.8023,25.8107,47547.0
2015-06-08 14:00:00,30.57,30.58,30.56,30.58,39113.0,25.8107,25.8191,25.8023,25.8191,39113.0
2015-06-08 14:30:00,30.57,30.58,30.54,30.54,96301.0,25.8107,25.8191,25.7854,25.7854,96301.0
2015-06-08 15:00:00,30.55,30.55,30.49,30.52,89098.0,25.7938,25.7938,25.7432,25.7685,89098.0
2015-06-08 15:30:00,30.52,30.55,30.48,30.49,282852.0,25.7685,25.7938,25.7347,25.7432,282852.0
2015-06-09 09:30:00,30.52,30.65,30.48,30.57,116570.0,25.7685,25.8782,25.7347,25.8107,116570.0
2015-06-09 10:00:00,30.57,30.62,30.5,30.53,109640.0,25.8107,25.8529,25.7516,25.7769,109640.0
2015-06-09 10:30:00,30.54,30.63,30.49,30.63,146005.0,25.7854,25.8614,25.7432,25.8614,146005.0
2015-06-09 11:00:00,30.62,30.67,30.56,30.58,72659.0,25.8529,25.8951,25.8023,25.8191,72659.0
2015-06-09 11:30:00,30.59,30.63,30.51,30.52,109397.0,25.8276,25.8614,25.76,25.7685,109397.0
2015-06-09 12:00:00,30.52,30.52,30.46,30.5,127657.0,25.7685,25.7685,25.7178,25.7516,127657.0
2015-06-09 12:30:00,30.5,30.54,30.47,30.49,146240.0,25.7516,25.7854,25.7263,25.7432,146240.0
2015-06-09 13:00:00,30.49,30.51,30.46,30.46,112843.0,25.7432,25.76,25.7178,25.7178,112843.0
2015-06-09 13:30:00,30.46,30.48,30.38,30.42,154289.0,25.7178,25.7347,25.6503,25.6841,154289.0
2015-06-09 14:00:00,30.42,30.43,30.32,30.39,135996.0,25.6841,25.6925,25.5996,25.6587,135996.0
2015-06-09 14:30:00,30.39,30.41,30.32,30.35,126892.0,25.6587,25.6756,25.5996,25.625,126892.0
2015-06-09 15:00:00,30.35,30.39,30.3,30.32,166847.0,25.625,25.6587,25.5827,25.5996,166847.0
2015-06-09 15:30:00,30.32,30.34,30.24,30.28,268649.0,25.5996,25.6165,25.5321,25.5659,268649.0
2015-06-10 09:30:00,30.48,30.48,30.28,30.34,94810.0,25.7347,25.7347,25.5659,25.6165,94810.0
2015-06-10 10:00:00,30.35,30.41,30.34,30.35,155721.0,25.625,25.6756,25.6165,25.625,155721.0
2015-06-10 10:30:00,30.35,30.41,30.32,30.41,199966.0,25.625,25.6756,25.5996,25.6756,199966.0
2015-06-10 11:00:00,30.41,30.47,30.37,30.37,139589.0,25.6756,25.7263,25.6418,25.6418,139589.0
2015-06-10 11:30:00,30.38,30.45,30.37,30.42,109296.0,25.6503,25.7094,25.6418,25.6841,109296.0
2015-06-10 12:00:00,30.41,30.46,30.38,30.41,79709.0,25.6756,25.7178,25.6503,25.6756,79709.0
2015-06-10 12:30:00,30.4,30.43,30.38,30.4,73765.0,25.6672,25.6925,25.6503,25.6672,73765.0
2015-06-10 13:00:00,30.4,30.41,30.35,30.35,55331.0,25.6672,25.6756,25.625,25.625,55331.0
2015-06-10 13:30:00,30.35,30.36,30.3,30.35,129203.0,25.625,25.6334,25.5827,25.625,129203.0
2015-06-10 14:00:00,30.34,30.39,30.34,30.36,100678.0,25.6165,25.6587,25.6165,25.6334,100678.0
2015-06-10 14:30:00,30.35,30.48,30.35,30.48,124192.0,25.625,25.7347,25.625,25.7347,124192.0
2015-06-10 15:00:00,30.47,30.52,30.47,30.5,245338.0,25.7263,25.7685,25.7263,25.7516,245338.0
2015-06-10 15:30:00,30.5,30.59,30.49,30.53,337158.0,25.7516,25.8276,25.7432,25.7769,337158.0
2015-06-11 09:30:00,30.62,30.68,30.52,30.68,118589.0,25.8529,25.9036,25.7685,25.9036,118589.0
2015-06-11 10:00:00,30.67,30.72,30.64,30.68,63076.0,25.8951,25.9373,25.8698,25.9036,63076.0
2015-06-11 10:30:00,30.67,30.71,30.61,30.7,93707.0,25.8951,25.9289,25.8445,25.9205,93707.0
2015-06-11 11:00:00,30.69,30.77,30.68,30.68,166560.0,25.912,25.9796,25.9036,25.9036,166560.0
2015-06-11 11:30:00,30.68,30.74,30.68,30.73,75385.0,25.9036,25.9542,25.9036,25.9458,75385.0
2015-06-11 12:00:00,30.73,30.75,30.61,30.67,133128.0,25.9458,25.9627,25.8445,25.8951,133128.0
2015-06-11 12:30:00,30.67,30.71,30.66,30.7,35315.0,25.8951,25.9289,25.8867,25.9205,35315.0
2015-06-11 13:00:00,30.71,30.75,30.7,30.73,73872.0,25.9289,25.9627,25.9205,25.9458,73872.0
2015-06-11 13:30:00,30.72,30.73,30.69,30.7,131009.0,25.9373,25.9458,25.912,25.9205,131009.0
2015-06-11 14:00:00,30.7,30.72,30.7,30.7,75393.0,25.9205,25.9373,25.9205,25.9205,75393.0
2015-06-11 14:30:00,30.7,30.75,30.7,30.72,130331.0,25.9205,25.9627,25.9205,25.9373,130331.0
2015-06-11 15:00:00,30.73,30.74,30.68,30.7,119643.0,25.9458,25.9542,25.9036,25.9205,119643.0
2015-06-11 15:30:00,30.69,30.7,30.64,30.69,139449.0,25.912,25.9205,25.8698,25.912,139449.0
2015-06-12 09:30:00,30.61,30.71,30.55,30.7,40619.0,25.8445,25.9289,25.7938,25.9205,40619.0
2015-06-12 10:00:00,30.7,30.75,30.67,30.69,167727.0,25.9205,25.9627,25.8951,25.912,167727.0
2015-06-12 10:30:00,30.69,30.7,30.6,30.68,47005.0,25.912,25.9205,25.836,25.9036,47005.0
2015-06-12 11:00:00,30.68,30.73,30.67,30.71,107816.0,25.9036,25.9458,25.8951,25.9289,107816.0
2015-06-12 11:30:00,30.71,30.72,30.67,30.68,54993.0,25.9289,25.9373,25.8951,25.9036,54993.0
2015-06-12 12:00:00,30.68,30.7,30.66,30.68,36982.0,25.9036,25.9205,25.8867,25.9036,36982.0
2015-06-12 12:30:00,30.68,30.71,30.66,30.68,42886.0,25.9036,25.9289,25.8867,25.9036,42886.0
2015-06-12 13:00:00,30.69,30.7,30.68,30.69,32331.0,25.912,25.9205,25.9036,25.912,32331.0
2015-06-12 13:30:00,30.69,30.71,30.69,30.7,106497.0,25.912,25.9289,25.912,25.9205,106497.0
2015-06-12 14:00:00,30.7,30.71,30.65,30.66,36081.0,25.9205,25.9289,25.8782,25.8867,36081.0
2015-06-12 14:30:00,30.65,30.68,30.62,30.65,36457.0,25.8782,25.9036,25.8529,25.8782,36457.0
2015-06-12 15:00:00,30.64,30.7,30.63,30.68,55223.0,25.8698,25.9205,25.8614,25.9036,55223.0
2015-06-12 15:30:00,30.68,30.7,30.63,30.65,167385.0,25.9036,25.9205,25.8614,25.8782,167385.0
2015-06-15 09:30:00,30.36,30.65,30.24,30.28,49182.0,25.6334,25.8782,25.5321,25.5659,49182.0
2015-06-15 10:00:00,30.3,30.31,30.16,30.21,59466.0,25.5827,25.5912,25.4645,25.5067,59466.0
2015-06-15 10:30:00,30.21,30.24,30.17,30.21,39963.0,25.5067,25.5321,25.473,25.5067,39963.0
2015-06-15 11:00:00,30.22,30.32,30.17,30.18,58638.0,25.5152,25.5996,25.473,25.4814,58638.0
2015-06-15 11:30:00,30.18,30.26,30.17,30.22,58294.0,25.4814,25.549,25.473,25.5152,58294.0
2015-06-15 12:00:00,30.23,30.3,30.22,30.24,38309.0,25.5236,25.5827,25.5152,25.5321,38309.0
2015-06-15 12:30:00,30.23,30.32,30.23,30.3,32882.0,25.5236,25.5996,25.5236,25.5827,32882.0
2015-06-15 13:00:00,30.31,30.31,30.22,30.23,35585.0,25.5912,25.5912,25.5152,25.5236,35585.0
2015-06-15 13:30:00,30.24,30.28,30.21,30.24,41801.0,25.5321,25.5659,25.5067,25.5321,41801.0
2015-06-15 14:00:00,30.24,30.3,30.24,30.29,33648.0,25.5321,25.5827,25.5321,25.5743,33648.0
2015-06-15 14:30:00,30.29,30.3,30.19,30.19,72898.0,25.5743,25.5827,25.4899,25.4899,72898.0
2015-06-15 15:00:00,30.19,30.22,30.17,30.18,66218.0,25.4899,25.5152,25.473,25.4814,66218.0
2015-06-15 15:30:00,30.17,30.26,30.17,30.24,127686.0,25.473,25.549,25.473,25.5321,127686.0
2015-06-16 09:30:00,30.2,30.3,30.17,30.25,37602.0,25.4983,25.5827,25.473,25.5405,37602.0
2015-06-16 10:00:00,30.24,30.26,30.16,30.19,47031.0,25.5321,25.549,25.4645,25.4899,47031.0
2015-06-16 10:30:00,30.19,30.21,30.14,30.17,44429.0,25.4899,25.5067,25.4476,25.473,44429.0
2015-06-16 11:00:00,30.17,30.21,30.15,30.17,42509.0,25.473,25.5067,25.4561,25.473,42509.0
2015-06-16 11:30:00,30.17,30.19,30.13,30.16,38184.0,25.473,25.4899,25.4392,25.4645,38184.0
2015-06-16 12:00:00,30.17,30.17,30.12,30.16,27070.0,25.473,25.473,25.4308,25.4645,27070.0
2015-06-16 12:30:00,30.16,30.19,30.15,30.19,22270.0,25.4645,25.4899,25.4561,25.4899,22270.0
2015-06-16 13:00:00,30.19,30.19,30.17,30.17,27105.0,25.4899,25.4899,25.473,25.473,27105.0
2015-06-16 13:30:00,30.18,30.19,30.13,30.18,68841.0,25.4814,25.4899,25.4392,25.4814,68841.0
2015-06-16 14:00:00,30.17,30.19,30.13,30.16,49484.0,25.473,25.4899,25.4392,25.4645,49484.0
2015-06-16 14:30:00,30.16,30.2,30.15,30.17,41809.0,25.4645,25.4983,25.4561,25.473,41809.0
2015-06-16 15:00:00,30.18,30.22,30.17,30.2,94335.0,25.4814,25.5152,25.473,25.4983,94335.0
2015-06-16 15:30:00,30.2,30.22,30.18,30.2,139599.0,25.4983,25.5152,25.4814,25.4983,139599.0
2015-06-17 09:30:00,30.29,30.38,30.25,30.36,53862.0,25.5743,25.6503,25.5405,25.6334,53862.0
2015-06-17 10:00:00,30.36,30.41,30.24,30.3,125575.0,25.6334,25.6756,25.5321,25.5827,125575.0
2015-06-17 10:30:00,30.3,30.31,30.16,30.16,77190.0,25.5827,25.5912,25.4645,25.4645,77190.0
2015-06-17 11:00:00,30.16,30.22,30.11,30.17,101628.0,25.4645,25.5152,25.4223,25.473,101628.0
2015-06-17 11:30:00,30.17,30.18,30.14,30.15,42620.0,25.473,25.4814,25.4476,25.4561,42620.0
2015-06-17 12:00:00,30.15,30.16,30.06,30.09,44870.0,25.4561,25.4645,25.3801,25.4054,44870.0
2015-06-17 12:30:00,30.08,30.1,29.98,30.01,71172.0,25.397,25.4139,25.3126,25.3379,71172.0
2015-06-17 13:00:00,30.01,30.04,30.0,30.01,44646.0,25.3379,25.3632,25.3294,25.3379,44646.0
2015-06-17 13:30:00,30.0,30.06,29.98,30.04,60401.0,25.3294,25.3801,25.3126,25.3632,60401.0
2015-06-17 14:00:00,30.03,30.16,30.0,30.02,90900.0,25.3548,25.4645,25.3294,25.3463,90900.0
2015-06-17 14:30:00,30.01,30.17,30.0,30.16,122899.0,25.3379,25.473,25.3294,25.4645,122899.0
2015-06-17 15:00:00,30.16,30.2,30.06,30.12,133209.0,25.4645,25.4983,25.3801,25.4308,133209.0
2015-06-17 15:30:00,30.12,30.15,30.03,30.06,242367.0,25.4308,25.4561,25.3548,25.3801,242367.0
2015-06-18 09:30:00,30.11,30.24,30.02,30.24,38554.0,25.4223,25.5321,25.3463,25.5321,38554.0
2015-06-18 10:00:00,30.24,30.33,30.23,30.3,57137.0,25.5321,25.6081,25.5236,25.5827,57137.0
2015-06-18 10:30:00,30.3,30.34,30.24,30.34,55226.0,25.5827,25.6165,25.5321,25.6165,55226.0
2015-06-18 11:00:00,30.34,30.4,30.33,30.33,85336.0,25.6165,25.6672,25.6081,25.6081,85336.0
2015-06-18 11:30:00,30.34,30.38,30.33,30.35,55485.0,25.6165,25.6503,25.6081,25.625,55485.0
2015-06-18 12:00:00,30.35,30.42,30.34,30.4,45609.0,25.625,25.6841,25.6165,25.6672,45609.0
2015-06-18 12:30:00,30.4,30.44,30.39,30.44,49525.0,25.6672,25.7009,25.6587,25.7009,49525.0
2015-06-18 13:00:00,30.44,30.47,30.39,30.43,61409.0,25.7009,25.7263,25.6587,25.6925,61409.0
2015-06-18 13:30:00,30.42,30.45,30.42,30.44,23498.0,25.6841,25.7094,25.6841,25.7009,23498.0
2015-06-18 14:00:00,30.45,30.48,30.42,30.42,49410.0,25.7094,25.7347,25.6841,25.6841,49410.0
2015-06-18 14:30:00,30.43,30.47,30.42,30.45,47962.0,25.6925,25.7263,25.6841,25.7094,47962.0
2015-06-18 15:00:00,30.45,30.49,30.41,30.47,100249.0,25.7094,25.7432,25.6756,25.7263,100249.0
2015-06-18 15:30:00,30.48,30.49,30.41,30.43,108676.0,25.7347,25.7432,25.6756,25.6925,108676.0
2015-06-19 09:30:00,30.4,30.5,30.38,30.49,156267.0,25.6672,25.7516,25.6503,25.7432,156267.0
2015-06-19 10:00:00,30.5,30.51,30.47,30.49,107540.0,25.7516,25.76,25.7263,25.7432,107540.0
2015-06-19 10:30:00,30.5,30.5,30.45,30.47,37688.0,25.7516,25.7516,25.7094,25.7263,37688.0
2015-06-19 11:00:00,30.46,30.48,30.45,30.46,38073.0,25.7178,25.7347,25.7094,25.7178,38073.0
2015-06-19 11:30:00,30.47,30.48,30.45,30.46,39779.0,25.7263,25.7347,25.7094,25.7178,39779.0
2015-06-19 12:00:00,30.46,30.48,30.45,30.48,38302.0,25.7178,25.7347,25.7094,25.7347,38302.0
2015-06-19 12:30:00,30.49,30.5,30.47,30.49,32268.0,25.7432,25.7516,25.7263,25.7432,32268.0
2015-06-19 13:00:00,30.49,30.51,30.43,30.47,82096.0,25.7432,25.76,25.6925,25.7263,82096.0
2015-06-19 13:30:00,30.47,30.48,30.43,30.43,19247.0,25.7263,25.7347,25.6925,25.6925,19247.0
2015-06-19 14:00:00,30.43,30.46,30.43,30.46,38579.0,25.6925,25.7178,25.6925,25.7178,38579.0
2015-06-19 14:30:00,30.45,30.47,30.45,30.46,137068.0,25.7094,25.7263,25.7094,25.7178,137068.0
2015-06-19 15:00:00,30.46,30.46,30.34,30.35,180565.0,25.7178,25.7178,25.6165,25.625,180565.0
2015-06-19 15:30:00,30.35,30.35,30.27,30.34,374631.0,25.625,25.625,25.5574,25.6165,374631.0
2015-06-22 09:30:00,30.52,30.63,30.42,30.51,43995.0,25.7685,25.8614,25.6841,25.76,43995.0
2015-06-22 10:00:00,30.54,30.54,30.45,30.48,76518.0,25.7854,25.7854,25.7094,25.7347,76518.0
2015-06-22 10:30:00,30.48,30.55,30.48,30.51,130131.0,25.7347,25.7938,25.7347,25.76,130131.0
2015-06-22 11:00:00,30.51,30.52,30.47,30.5,112985.0,25.76,25.7685,25.7263,25.7516,112985.0
2015-06-22 11:30:00,30.5,30.5,30.48,30.49,25661.0,25.7516,25.7516,25.7347,25.7432,25661.0
2015-06-22 12:00:00,30.48,30.49,30.43,30.44,33967.0,25.7347,25.7432,25.6925,25.7009,33967.0
2015-06-22 12:30:00,30.44,30.5,30.44,30.5,17608.0,25.7009,25.7516,25.7009,25.7516,17608.0
2015-06-22 13:00:00,30.5,30.5,30.47,30.48,28732.0,25.7516,25.7516,25.7263,25.7347,28732.0
2015-06-22 13:30:00,30.47,30.49,30.46,30.49,34735.0,25.7263,25.7432,25.7178,25.7432,34735.0
2015-06-22 14:00:00,30.49,30.5,30.48,30.48,41194.0,25.7432,25.7516,25.7347,25.7347,41194.0
2015-06-22 14:30:00,30.48,30.49,30.46,30.49,38937.0,25.7347,25.7432,25.7178,25.7432,38937.0
2015-06-22 15:00:00,30.48,30.48,30.45,30.48,44102.0,25.7347,25.7347,25.7094,25.7347,44102.0
2015-06-22 15:30:00,30.48,30.48,30.41,30.44,144271.0,25.7347,25.7347,25.6756,25.7009,144271.0
2015-06-23 09:30:00,30.45,30.57,30.38,30.4,40272.0,25.7094,25.8107,25.6503,25.6672,40272.0
2015-06-23 10:00:00,30.4,30.41,30.27,30.3,53943.0,25.6672,25.6756,25.5574,25.5827,53943.0
2015-06-23 10:30:00,30.3,30.36,30.29,30.34,148026.0,25.5827,25.6334,25.5743,25.6165,148026.0
2015-06-23 11:00:00,30.33,30.37,30.27,30.27,46629.0,25.6081,25.6418,25.5574,25.5574,46629.0
2015-06-23 11:30:00,30.28,30.3,30.27,30.29,16900.0,25.5659,25.5827,25.5574,25.5743,16900.0
2015-06-23 12:00:00,30.3,30.3,30.25,30.28,42792.0,25.5827,25.5827,25.5405,25.5659,42792.0
2015-06-23 12:30:00,30.28,30.31,30.27,30.31,18908.0,25.5659,25.5912,25.5574,25.5912,18908.0
2015-06-23 13:00:00,30.31,30.32,30.29,30.32,35674.0,25.5912,25.5996,25.5743,25.5996,35674.0
2015-06-23 13:30:00,30.32,30.34,30.31,30.33,21576.0,25.5996,25.6165,25.5912,25.6081,21576.0
2015-06-23 14:00:00,30.33,30.35,30.31,30.34,22168.0,25.6081,25.625,25.5912,25.6165,22168.0
2015-06-23 14:30:00,30.33,30.34,30.27,30.27,38366.0,25.6081,25.6165,25.5574,25.5574,38366.0
2015-06-23 15:00:00,30.27,30.34,30.27,30.31,107311.0,25.5574,25.6165,25.5574,25.5912,107311.0
2015-06-23 15:30:00,30.31,30.34,30.29,30.29,194175.0,25.5912,25.6165,25.5743,25.5743,194175.0
2015-06-24 09:30:00,30.29,30.3,30.08,30.11,75201.0,25.5743,25.5827,25.397,25.4223,75201.0
2015-06-24 10:00:00,30.11,30.12,29.95,30.05,68556.0,25.4223,25.4308,25.2872,25.3717,68556.0
2015-06-24 10:30:00,30.05,30.11,29.99,30.11,167774.0,25.3717,25.4223,25.321,25.4223,167774.0
2015-06-24 11:00:00,30.11,30.16,30.07,30.15,80829.0,25.4223,25.4645,25.3885,25.4561,80829.0
2015-06-24 11:30:00,30.14,30.18,30.1,30.12,79141.0,25.4476,25.4814,25.4139,25.4308,79141.0
2015-06-24 12:00:00,30.11,30.13,30.1,30.11,50261.0,25.4223,25.4392,25.4139,25.4223,50261.0
2015-06-24 12:30:00,30.11,30.13,30.01,30.01,53249.0,25.4223,25.4392,25.3379,25.3379,53249.0
2015-06-24 13:00:00,30.01,30.02,29.91,29.94,65054.0,25.3379,25.3463,25.2535,25.2788,65054.0
2015-06-24 13:30:00,29.94,29.97,29.91,29.97,46060.0,25.2788,25.3041,25.2535,25.3041,46060.0
2015-06-24 14:00:00,29.96,30.02,29.96,30.0,92298.0,25.2957,25.3463,25.2957,25.3294,92298.0
2015-06-24 14:30:00,30.01,30.03,29.98,30.03,88911.0,25.3379,25.3548,25.3126,25.3548,88911.0
2015-06-24 15:00:00,30.03,30.05,29.99,30.02,154229.0,25.3548,25.3717,25.321,25.3463,154229.0
2015-06-24 15:30:00,30.03,30.09,30.0,30.06,216942.0,25.3548,25.4054,25.3294,25.3801,216942.0
2015-06-25 09:30:00,30.04,30.11,29.93,29.98,65603.0,25.3632,25.4223,25.2703,25.3126,65603.0
2015-06-25 10:00:00,29.99,30.01,29.9,29.94,83674.0,25.321,25.3379,25.245,25.2788,83674.0
2015-06-25 10:30:00,29.93,29.93,29.88,29.89,76464.0,25.2703,25.2703,25.2281,25.2366,76464.0
2015-06-25 11:00:00,29.89,29.93,29.89,29.92,57323.0,25.2366,25.2703,25.2366,25.2619,57323.0
2015-06-25 11:30:00,29.91,29.94,29.82,29.89,213458.0,25.2535,25.2788,25.1775,25.2366,213458.0
2015-06-25 12:00:00,29.91,29.91,29.87,29.9,51554.0,25.2535,25.2535,25.2197,25.245,51554.0
2015-06-25 12:30:00,29.9,29.9,29.82,29.85,53480.0,25.245,25.245,25.1775,25.2028,53480.0
2015-06-25 13:00:00,29.85,29.86,29.83,29.85,57374.0,25.2028,25.2112,25.1859,25.2028,57374.0
2015-06-25 13:30:00,29.84,29.85,29.71,29.79,108310.0,25.1944,25.2028,25.0846,25.1521,108310.0
2015-06-25 14:00:00,29.79,29.82,29.61,29.62,116165.0,25.1521,25.1775,25.0002,25.0086,116165.0
2015-06-25 14:30:00,29.63,29.74,29.62,29.73,163627.0,25.017,25.1099,25.0086,25.1015,163627.0
2015-06-25 15:00:00,29.73,29.78,29.71,29.78,221486.0,25.1015,25.1437,25.0846,25.1437,221486.0
2015-06-25 15:30:00,29.78,29.79,29.6,29.65,413185.0,25.1437,25.1521,24.9917,25.0339,413185.0
2015-06-26 09:30:00,29.65,29.91,29.65,29.88,97358.0,25.0339,25.2535,25.0339,25.2281,97358.0
2015-06-26 10:00:00,29.89,29.96,29.82,29.86,110785.0,25.2366,25.2957,25.1775,25.2112,110785.0
2015-06-26 10:30:00,29.86,29.87,29.75,29.76,137632.0,25.2112,25.2197,25.1184,25.1268,137632.0
2015-06-26 11:00:00,29.75,29.94,29.75,29.94,86868.0,25.1184,25.2788,25.1184,25.2788,86868.0
2015-06-26 11:30:00,29.94,29.94,29.83,29.84,101198.0,25.2788,25.2788,25.1859,25.1944,101198.0
2015-06-26 12:00:00,29.84,29.88,29.84,29.84,93179.0,25.1944,25.2281,25.1944,25.1944,93179.0
2015-06-26 12:30:00,29.84,29.87,29.77,29.77,91562.0,25.1944,25.2197,25.1352,25.1352,91562.0
2015-06-26 13:00:00,29.78,29.8,29.74,29.76,136939.0,25.1437,25.1606,25.1099,25.1268,136939.0
2015-06-26 13:30:00,29.77,29.81,29.76,29.78,71335.0,25.1352,25.169,25.1268,25.1437,71335.0
2015-06-26 14:00:00,29.79,29.8,29.72,29.73,113118.0,25.1521,25.1606,25.093,25.1015,113118.0
2015-06-26 14:30:00,29.72,29.76,29.67,29.67,122013.0,25.093,25.1268,25.0508,25.0508,122013.0
2015-06-26 15:00:00,29.67,29.8,29.67,29.71,128691.0,25.0508,25.1606,25.0508,25.0846,128691.0
2015-06-26 15:30:00,29.71,29.88,29.68,29.84,620524.0,25.0846,25.2281,25.0593,25.1944,620524.0
2015-06-29 09:30:00,29.64,29.67,29.48,29.48,81941.0,25.0255,25.0508,24.8904,24.8904,81941.0
2015-06-29 10:00:00,29.48,29.54,29.4,29.4,138357.0,24.8904,24.9411,24.8229,24.8229,138357.0
2015-06-29 10:30:00,29.41,29.51,29.39,29.48,140684.0,24.8313,24.9157,24.8144,24.8904,140684.0
2015-06-29 11:00:00,29.49,29.57,29.48,29.55,173566.0,24.8988,24.9664,24.8904,24.9495,173566.0
2015-06-29 11:30:00,29.55,29.55,29.52,29.54,90825.0,24.9495,24.9495,24.9242,24.9411,90825.0
2015-06-29 12:00:00,29.54,29.59,29.51,29.54,117699.0,24.9411,24.9833,24.9157,24.9411,117699.0
2015-06-29 12:30:00,29.53,29.54,29.49,29.5,105584.0,24.9326,24.9411,24.8988,24.9073,105584.0
2015-06-29 13:00:00,29.5,29.52,29.46,29.46,170041.0,24.9073,24.9242,24.8735,24.8735,170041.0
2015-06-29 13:30:00,29.47,29.51,29.42,29.45,140102.0,24.882,24.9157,24.8397,24.8651,140102.0
2015-06-29 14:00:00,29.44,29.45,29.3,29.36,139705.0,24.8566,24.8651,24.7384,24.7891,139705.0
2015-06-29 14:30:00,29.35,29.38,29.32,29.34,92623.0,24.7806,24.806,24.7553,24.7722,92623.0
2015-06-29 15:00:00,29.34,29.35,29.28,29.3,236493.0,24.7722,24.7806,24.7215,24.7384,236493.0
2015-06-29 15:30:00,29.3,29.32,29.2,29.23,427239.0,24.7384,24.7553,24.654,24.6793,427239.0
2015-06-30 09:30:00,29.51,29.51,29.26,29.37,105328.0,24.9157,24.9157,24.7046,24.7975,105328.0
2015-06-30 10:00:00,29.37,29.41,29.33,29.4,82692.0,24.7975,24.8313,24.7638,24.8229,82692.0
2015-06-30 10:30:00,29.4,29.4,29.32,29.35,173211.0,24.8229,24.8229,24.7553,24.7806,173211.0
2015-06-30 11:00:00,29.35,29.4,29.33,29.34,203545.0,24.7806,24.8229,24.7638,24.7722,203545.0
2015-06-30 11:30:00,29.33,29.35,29.29,29.29,311776.0,24.7638,24.7806,24.73,24.73,311776.0
2015-06-30 12:00:00,29.28,29.31,29.25,29.26,119708.0,24.7215,24.7469,24.6962,24.7046,119708.0
2015-06-30 12:30:00,29.27,29.29,29.23,29.28,78217.0,24.7131,24.73,24.6793,24.7215,78217.0
2015-06-30 13:00:00,29.29,29.37,29.27,29.35,151401.0,24.73,24.7975,24.7131,24.7806,151401.0
2015-06-30 13:30:00,29.35,29.45,29.35,29.44,86909.0,24.7806,24.8651,24.7806,24.8566,86909.0
2015-06-30 14:00:00,29.43,29.49,29.41,29.45,87391.0,24.8482,24.8988,24.8313,24.8651,87391.0
2015-06-30 14:30:00,29.44,29.49,29.4,29.4,79870.0,24.8566,24.8988,24.8229,24.8229,79870.0
2015-06-30 15:00:00,29.4,29.44,29.38,29.42,200538.0,24.8229,24.8566,24.806,24.8397,200538.0
2015-06-30 15:30:00,29.41,29.43,29.26,29.26,399549.0,24.8313,24.8482,24.7046,24.7046,399549.0
2015-07-01 09:30:00,29.52,29.64,29.3,29.51,86404.0,24.9242,25.0255,24.7384,24.9157,86404.0
2015-07-01 10:00:00,29.51,29.51,29.33,29.38,153911.0,24.9157,24.9157,24.7638,24.806,153911.0
2015-07-01 10:30:00,29.38,29.4,29.32,29.33,75620.0,24.806,24.8229,24.7553,24.7638,75620.0
2015-07-01 11:00:00,29.32,29.32,29.26,29.32,68990.0,24.7553,24.7553,24.7046,24.7553,68990.0
2015-07-01 11:30:00,29.32,29.35,29.26,29.27,63044.0,24.7553,24.7806,24.7046,24.7131,63044.0
2015-07-01 12:00:00,29.26,29.28,29.17,29.21,68737.0,24.7046,24.7215,24.6287,24.6624,68737.0
2015-07-01 12:30:00,29.2,29.21,29.16,29.2,46056.0,24.654,24.6624,24.6202,24.654,46056.0
2015-07-01 13:00:00,29.2,29.22,29.17,29.2,55263.0,24.654,24.6709,24.6287,24.654,55263.0
2015-07-01 13:30:00,29.21,29.26,29.2,29.21,54269.0,24.6624,24.7046,24.654,24.6624,54269.0
2015-07-01 14:00:00,29.21,29.23,29.16,29.21,73847.0,24.6624,24.6793,24.6202,24.6624,73847.0
2015-07-01 14:30:00,29.2,29.26,29.2,29.22,70189.0,24.654,24.7046,24.654,24.6709,70189.0
2015-07-01 15:00:00,29.23,29.28,29.2,29.22,93686.0,24.6793,24.7215,24.654,24.6709,93686.0
2015-07-01 15:30:00,29.22,29.26,29.19,29.25,176030.0,24.6709,24.7046,24.6455,24.6962,176030.0
2015-07-02 09:30:00,29.3,29.31,29.14,29.2,88943.0,24.7384,24.7469,24.6033,24.654,88943.0
2015-07-02 10:00:00,29.22,29.22,29.14,29.16,57143.0,24.6709,24.6709,24.6033,24.6202,57143.0
2015-07-02 10:30:00,29.16,29.25,29.14,29.24,51158.0,24.6202,24.6962,24.6033,24.6878,51158.0
2015-07-02 11:00:00,29.23,29.24,29.19,29.2,76816.0,24.6793,24.6878,24.6455,24.654,76816.0
2015-07-02 11:30:00,29.2,29.22,29.19,29.2,70620.0,24.654,24.6709,24.6455,24.654,70620.0
2015-07-02 12:00:00,29.2,29.22,29.1,29.13,51311.0,24.654,24.6709,24.5696,24.5949,51311.0
2015-07-02 12:30:00,29.13,29.18,29.12,29.18,53951.0,24.5949,24.6371,24.5864,24.6371,53951.0
2015-07-02 13:00:00,29.18,29.21,29.17,29.21,70093.0,24.6371,24.6624,24.6287,24.6624,70093.0
2015-07-02 13:30:00,29.21,29.21,29.12,29.14,66441.0,24.6624,24.6624,24.5864,24.6033,66441.0
2015-07-02 14:00:00,29.14,29.19,29.13,29.16,81186.0,24.6033,24.6455,24.5949,24.6202,81186.0
2015-07-02 14:30:00,29.16,29.17,29.02,29.13,262705.0,24.6202,24.6287,24.502,24.5949,262705.0
2015-07-02 15:00:00,29.13,29.21,29.12,29.2,112428.0,24.5949,24.6624,24.5864,24.654,112428.0
2015-07-02 15:30:00,29.21,29.21,29.13,29.15,145340.0,24.6624,24.6624,24.5949,24.6118,145340.0
2015-07-06 09:30:00,28.9,29.07,28.87,29.07,79686.0,24.4007,24.5442,24.3754,24.5442,79686.0
2015-07-06 10:00:00,29.07,29.12,29.04,29.1,122183.0,24.5442,24.5864,24.5189,24.5696,122183.0
2015-07-06 10:30:00,29.11,29.17,29.09,29.17,118451.0,24.578,24.6287,24.5611,24.6287,118451.0
2015-07-06 11:00:00,29.16,29.17,29.03,29.03,96181.0,24.6202,24.6287,24.5105,24.5105,96181.0
2015-07-06 11:30:00,29.03,29.06,29.0,29.03,73725.0,24.5105,24.5358,24.4851,24.5105,73725.0
2015-07-06 12:00:00,29.03,29.04,29.0,29.01,42778.0,24.5105,24.5189,24.4851,24.4936,42778.0
2015-07-06 12:30:00,29.0,29.02,28.99,29.0,95021.0,24.4851,24.502,24.4767,24.4851,95021.0
2015-07-06 13:00:00,29.0,29.02,28.96,28.97,81529.0,24.4851,24.502,24.4514,24.4598,81529.0
2015-07-06 13:30:00,28.97,28.98,28.92,28.96,106908.0,24.4598,24.4682,24.4176,24.4514,106908.0
2015-07-06 14:00:00,28.96,28.97,28.91,28.91,93593.0,24.4514,24.4598,24.4091,24.4091,93593.0
2015-07-06 14:30:00,28.91,28.98,28.9,28.95,85491.0,24.4091,24.4682,24.4007,24.4429,85491.0
2015-07-06 15:00:00,28.95,28.98,28.94,28.96,123329.0,24.4429,24.4682,24.4345,24.4514,123329.0
2015-07-06 15:30:00,28.96,29.04,28.95,29.04,281169.0,24.4514,24.5189,24.4429,24.5189,281169.0
2015-07-07 09:30:00,29.02,29.06,28.78,28.79,106675.0,24.502,24.5358,24.2994,24.3078,106675.0
2015-07-07 10:00:00,28.79,28.8,28.71,28.73,117156.0,24.3078,24.3163,24.2403,24.2572,117156.0
2015-07-07 10:30:00,28.72,28.72,28.55,28.55,183248.0,24.2487,24.2487,24.1052,24.1052,183248.0
2015-07-07 11:00:00,28.55,28.55,28.35,28.4,280760.0,24.1052,24.1052,23.9363,23.9785,280760.0
2015-07-07 11:30:00,28.39,28.67,28.27,28.63,105603.0,23.9701,24.2065,23.8688,24.1727,105603.0
2015-07-07 12:00:00,28.62,28.63,28.51,28.57,82182.0,24.1643,24.1727,24.0714,24.1221,82182.0
2015-07-07 12:30:00,28.57,28.73,28.57,28.69,66645.0,24.1221,24.2572,24.1221,24.2234,66645.0
2015-07-07 13:00:00,28.7,28.76,28.67,28.74,77443.0,24.2318,24.2825,24.2065,24.2656,77443.0
2015-07-07 13:30:00,28.75,28.79,28.72,28.78,76364.0,24.274,24.3078,24.2487,24.2994,76364.0
2015-07-07 14:00:00,28.78,28.82,28.76,28.8,134383.0,24.2994,24.3332,24.2825,24.3163,134383.0
2015-07-07 14:30:00,28.8,29.01,28.8,28.98,139449.0,24.3163,24.4936,24.3163,24.4682,139449.0
2015-07-07 15:00:00,28.99,29.07,28.96,29.04,191684.0,24.4767,24.5442,24.4514,24.5189,191684.0
2015-07-07 15:30:00,29.04,29.17,29.03,29.15,343616.0,24.5189,24.6287,24.5105,24.6118,343616.0
2015-07-08 09:30:00,28.9,29.03,28.87,28.92,118037.0,24.4007,24.5105,24.3754,24.4176,118037.0
2015-07-08 10:00:00,28.92,28.95,28.88,28.92,247929.0,24.4176,24.4429,24.3838,24.4176,247929.0
2015-07-08 10:30:00,28.92,28.99,28.89,28.96,198090.0,24.4176,24.4767,24.3923,24.4514,198090.0
2015-07-08 11:00:00,28.97,28.97,28.89,28.9,228708.0,24.4598,24.4598,24.3923,24.4007,228708.0
2015-07-08 11:30:00,28.9,28.94,28.88,28.9,153634.0,24.4007,24.4345,24.3838,24.4007,153634.0
2015-07-08 12:00:00,28.9,28.98,28.9,28.94,96337.0,24.4007,24.4682,24.4007,24.4345,96337.0
2015-07-08 12:30:00,28.95,28.99,28.93,28.97,129858.0,24.4429,24.4767,24.426,24.4598,129858.0
2015-07-08 13:00:00,28.97,29.04,28.94,29.02,338260.0,24.4598,24.5189,24.4345,24.502,338260.0
2015-07-08 13:30:00,29.02,29.06,29.0,29.04,165446.0,24.502,24.5358,24.4851,24.5189,165446.0
2015-07-08 14:00:00,29.04,29.04,28.95,28.95,316589.0,24.5189,24.5189,24.4429,24.4429,316589.0
2015-07-08 14:30:00,28.95,29.0,28.92,28.99,293569.0,24.4429,24.4851,24.4176,24.4767,293569.0
2015-07-08 15:00:00,28.99,29.06,28.98,28.99,331247.0,24.4767,24.5358,24.4682,24.4767,331247.0
2015-07-08 15:30:00,28.99,29.04,28.98,29.0,359247.0,24.4767,24.5189,24.4682,24.4851,359247.0
2015-07-09 09:30:00,29.36,29.38,29.16,29.18,114068.0,24.7891,24.806,24.6202,24.6371,114068.0
2015-07-09 10:00:00,29.19,29.21,29.15,29.16,115930.0,24.6455,24.6624,24.6118,24.6202,115930.0
2015-07-09 10:30:00,29.16,29.22,29.15,29.22,85456.0,24.6202,24.6709,24.6118,24.6709,85456.0
2015-07-09 11:00:00,29.21,29.23,29.18,29.2,82791.0,24.6624,24.6793,24.6371,24.654,82791.0
2015-07-09 11:30:00,29.2,29.22,29.18,29.19,95702.0,24.654,24.6709,24.6371,24.6455,95702.0
2015-07-09 12:00:00,29.19,29.2,29.17,29.17,76659.0,24.6455,24.654,24.6287,24.6287,76659.0
2015-07-09 12:30:00,29.18,29.22,29.17,29.21,110589.0,24.6371,24.6709,24.6287,24.6624,110589.0
2015-07-09 13:00:00,29.21,29.25,29.2,29.24,218750.0,24.6624,24.6962,24.654,24.6878,218750.0
2015-07-09 13:30:00,29.24,29.25,29.18,29.22,128768.0,24.6878,24.6962,24.6371,24.6709,128768.0
2015-07-09 14:00:00,29.21,29.25,29.14,29.15,169951.0,24.6624,24.6962,24.6033,24.6118,169951.0
2015-07-09 14:30:00,29.16,29.19,29.14,29.17,156427.0,24.6202,24.6455,24.6033,24.6287,156427.0
2015-07-09 15:00:00,29.17,29.2,29.15,29.17,206586.0,24.6287,24.654,24.6118,24.6287,206586.0
2015-07-09 15:30:00,29.17,29.2,29.11,29.12,373603.0,24.6287,24.654,24.578,24.5864,373603.0
2015-07-10 09:30:00,29.33,29.35,29.19,29.22,55203.0,24.7638,24.7806,24.6455,24.6709,55203.0
2015-07-10 10:00:00,29.23,29.25,29.17,29.18,91981.0,24.6793,24.6962,24.6287,24.6371,91981.0
2015-07-10 10:30:00,29.19,29.21,29.14,29.15,63486.0,24.6455,24.6624,24.6033,24.6118,63486.0
2015-07-10 11:00:00,29.15,29.18,29.14,29.17,64656.0,24.6118,24.6371,24.6033,24.6287,64656.0
2015-07-10 11:30:00,29.17,29.21,29.14,29.16,66776.0,24.6287,24.6624,24.6033,24.6202,66776.0
2015-07-10 12:00:00,29.16,29.18,29.13,29.16,58015.0,24.6202,24.6371,24.5949,24.6202,58015.0
2015-07-10 12:30:00,29.16,29.2,29.14,29.18,71466.0,24.6202,24.654,24.6033,24.6371,71466.0
2015-07-10 13:00:00,29.18,29.19,29.15,29.17,49775.0,24.6371,24.6455,24.6118,24.6287,49775.0
2015-07-10 13:30:00,29.17,29.18,29.14,29.18,82687.0,24.6287,24.6371,24.6033,24.6371,82687.0
2015-07-10 14:00:00,29.18,29.2,29.16,29.18,59237.0,24.6371,24.654,24.6202,24.6371,59237.0
2015-07-10 14:30:00,29.18,29.21,29.16,29.19,74627.0,24.6371,24.6624,24.6202,24.6455,74627.0
2015-07-10 15:00:00,29.2,29.22,29.18,29.2,71492.0,24.654,24.6709,24.6371,24.654,71492.0
2015-07-10 15:30:00,29.2,29.21,29.17,29.17,248694.0,24.654,24.6624,24.6287,24.6287,248694.0
2015-07-13 09:30:00,29.38,29.38,29.17,29.25,46626.0,24.806,24.806,24.6287,24.6962,46626.0
2015-07-13 10:00:00,29.25,29.27,29.18,29.18,90737.0,24.6962,24.7131,24.6371,24.6371,90737.0
2015-07-13 10:30:00,29.19,29.22,29.17,29.19,83560.0,24.6455,24.6709,24.6287,24.6455,83560.0
2015-07-13 11:00:00,29.19,29.26,29.17,29.26,69011.0,24.6455,24.7046,24.6287,24.7046,69011.0
2015-07-13 11:30:00,29.27,29.29,29.24,29.24,78307.0,24.7131,24.73,24.6878,24.6878,78307.0
2015-07-13 12:00:00,29.25,29.29,29.23,29.29,57524.0,24.6962,24.73,24.6793,24.73,57524.0
2015-07-13 12:30:00,29.29,29.34,29.27,29.32,69426.0,24.73,24.7722,24.7131,24.7553,69426.0
2015-07-13 13:00:00,29.32,29.38,29.31,29.36,42095.0,24.7553,24.806,24.7469,24.7891,42095.0
2015-07-13 13:30:00,29.36,29.41,29.35,29.4,87782.0,24.7891,24.8313,24.7806,24.8229,87782.0
2015-07-13 14:00:00,29.4,29.47,29.39,29.45,71270.0,24.8229,24.882,24.8144,24.8651,71270.0
2015-07-13 14:30:00,29.46,29.51,29.45,29.5,59067.0,24.8735,24.9157,24.8651,24.9073,59067.0
2015-07-13 15:00:00,29.51,29.52,29.45,29.46,164207.0,24.9157,24.9242,24.8651,24.8735,164207.0
2015-07-13 15:30:00,29.46,29.52,29.46,29.5,246086.0,24.8735,24.9242,24.8735,24.9073,246086.0
2015-07-14 09:30:00,29.61,29.61,29.41,29.52,57994.0,25.0002,25.0002,24.8313,24.9242,57994.0
2015-07-14 10:00:00,29.52,29.56,29.5,29.51,40184.0,24.9242,24.9579,24.9073,24.9157,40184.0
2015-07-14 10:30:00,29.51,29.53,29.48,29.52,63528.0,24.9157,24.9326,24.8904,24.9242,63528.0
2015-07-14 11:00:00,29.52,29.55,29.52,29.52,38983.0,24.9242,24.9495,24.9242,24.9242,38983.0
2015-07-14 11:30:00,29.53,29.53,29.49,29.49,38532.0,24.9326,24.9326,24.8988,24.8988,38532.0
2015-07-14 12:00:00,29.49,29.53,29.48,29.5,43992.0,24.8988,24.9326,24.8904,24.9073,43992.0
2015-07-14 12:30:00,29.5,29.51,29.48,29.5,47994.0,24.9073,24.9157,24.8904,24.9073,47994.0
2015-07-14 13:00:00,29.5,29.51,29.49,29.5,31312.0,24.9073,24.9157,24.8988,24.9073,31312.0
2015-07-14 13:30:00,29.5,29.51,29.5,29.5,25460.0,24.9073,24.9157,24.9073,24.9073,25460.0
2015-07-14 14:00:00,29.51,29.53,29.5,29.53,52500.0,24.9157,24.9326,24.9073,24.9326,52500.0
2015-07-14 14:30:00,29.53,29.53,29.5,29.51,42942.0,24.9326,24.9326,24.9073,24.9157,42942.0
2015-07-14 15:00:00,29.5,29.58,29.5,29.58,87248.0,24.9073,24.9748,24.9073,24.9748,87248.0
2015-07-14 15:30:00,29.57,29.6,29.56,29.58,209347.0,24.9664,24.9917,24.9579,24.9748,209347.0
2015-07-15 09:30:00,29.53,29.98,29.43,29.5,49025.0,24.9326,25.3126,24.8482,24.9073,49025.0
2015-07-15 10:00:00,29.49,29.54,29.42,29.46,96500.0,24.8988,24.9411,24.8397,24.8735,96500.0
2015-07-15 10:30:00,29.46,29.48,29.44,29.46,77686.0,24.8735,24.8904,24.8566,24.8735,77686.0
2015-07-15 11:00:00,29.46,29.48,29.45,29.48,42147.0,24.8735,24.8904,24.8651,24.8904,42147.0
2015-07-15 11:30:00,29.48,29.5,29.4,29.41,63973.0,24.8904,24.9073,24.8229,24.8313,63973.0
2015-07-15 12:00:00,29.4,29.41,29.39,29.39,42642.0,24.8229,24.8313,24.8144,24.8144,42642.0
2015-07-15 12:30:00,29.4,29.4,29.36,29.36,45411.0,24.8229,24.8229,24.7891,24.7891,45411.0
2015-07-15 13:00:00,29.37,29.37,29.34,29.35,46337.0,24.7975,24.7975,24.7722,24.7806,46337.0
2015-07-15 13:30:00,29.36,29.4,29.34,29.35,75354.0,24.7891,24.8229,24.7722,24.7806,75354.0
2015-07-15 14:00:00,29.36,29.37,29.34,29.36,62157.0,24.7891,24.7975,24.7722,24.7891,62157.0
2015-07-15 14:30:00,29.35,29.37,29.34,29.36,146272.0,24.7806,24.7975,24.7722,24.7891,146272.0
2015-07-15 15:00:00,29.36,29.38,29.35,29.37,84698.0,24.7891,24.806,24.7806,24.7975,84698.0
2015-07-15 15:30:00,29.38,29.43,29.37,29.39,159300.0,24.806,24.8482,24.7975,24.8144,159300.0
2015-07-16 09:30:00,29.49,29.58,29.38,29.52,62511.0,24.8988,24.9748,24.806,24.9242,62511.0
2015-07-16 10:00:00,29.53,29.55,29.45,29.51,66240.0,24.9326,24.9495,24.8651,24.9157,66240.0
2015-07-16 10:30:00,29.5,29.51,29.47,29.5,44010.0,24.9073,24.9157,24.882,24.9073,44010.0
2015-07-16 11:00:00,29.5,29.55,29.41,29.43,91903.0,24.9073,24.9495,24.8313,24.8482,91903.0
2015-07-16 11:30:00,29.44,29.47,29.38,29.39,47579.0,24.8566,24.882,24.806,24.8144,47579.0
2015-07-16 12:00:00,29.39,29.41,29.36,29.37,109958.0,24.8144,24.8313,24.7891,24.7975,109958.0
2015-07-16 12:30:00,29.37,29.37,29.32,29.33,41556.0,24.7975,24.7975,24.7553,24.7638,41556.0
2015-07-16 13:00:00,29.33,29.38,29.32,29.36,85486.0,24.7638,24.806,24.7553,24.7891,85486.0
2015-07-16 13:30:00,29.35,29.38,29.34,29.34,61570.0,24.7806,24.806,24.7722,24.7722,61570.0
2015-07-16 14:00:00,29.34,29.37,29.33,29.34,57424.0,24.7722,24.7975,24.7638,24.7722,57424.0
2015-07-16 14:30:00,29.34,29.37,29.33,29.36,49217.0,24.7722,24.7975,24.7638,24.7891,49217.0
2015-07-16 15:00:00,29.37,29.37,29.35,29.35,58292.0,24.7975,24.7975,24.7806,24.7806,58292.0
2015-07-16 15:30:00,29.35,29.36,29.31,29.32,265963.0,24.7806,24.7891,24.7469,24.7553,265963.0
2015-07-17 09:30:00,29.32,29.42,29.13,29.14,42615.0,24.7553,24.8397,24.5949,24.6033,42615.0
2015-07-17 10:00:00,29.15,29.15,29.02,29.09,117193.0,24.6118,24.6118,24.502,24.5611,117193.0
2015-07-17 10:30:00,29.1,29.24,29.09,29.24,59102.0,24.5696,24.6878,24.5611,24.6878,59102.0
2015-07-17 11:00:00,29.24,29.26,29.17,29.18,53820.0,24.6878,24.7046,24.6287,24.6371,53820.0
2015-07-17 11:30:00,29.18,29.22,29.18,29.19,40641.0,24.6371,24.6709,24.6371,24.6455,40641.0
2015-07-17 12:00:00,29.19,29.25,29.19,29.22,30269.0,24.6455,24.6962,24.6455,24.6709,30269.0
2015-07-17 12:30:00,29.22,29.25,29.22,29.24,25354.0,24.6709,24.6962,24.6709,24.6878,25354.0
2015-07-17 13:00:00,29.24,29.24,29.21,29.23,36211.0,24.6878,24.6878,24.6624,24.6793,36211.0
2015-07-17 13:30:00,29.23,29.23,29.21,29.21,30784.0,24.6793,24.6793,24.6624,24.6624,30784.0
2015-07-17 14:00:00,29.22,29.3,29.21,29.3,42431.0,24.6709,24.7384,24.6624,24.7384,42431.0
2015-07-17 14:30:00,29.3,29.32,29.28,29.29,52639.0,24.7384,24.7553,24.7215,24.73,52639.0
2015-07-17 15:00:00,29.29,29.33,29.27,29.33,69793.0,24.73,24.7638,24.7131,24.7638,69793.0
2015-07-17 15:30:00,29.33,29.33,29.3,29.31,159585.0,24.7638,24.7638,24.7384,24.7469,159585.0
2015-07-20 09:30:00,29.3,29.3,29.24,29.25,89482.0,24.7384,24.7384,24.6878,24.6962,89482.0
2015-07-20 10:00:00,29.25,29.31,29.25,29.28,43080.0,24.6962,24.7469,24.6962,24.7215,43080.0
2015-07-20 10:30:00,29.28,29.3,29.25,29.3,35753.0,24.7215,24.7384,24.6962,24.7384,35753.0
2015-07-20 11:00:00,29.3,29.31,29.29,29.3,54103.0,24.7384,24.7469,24.73,24.7384,54103.0
2015-07-20 11:30:00,29.29,29.3,29.24,29.25,42577.0,24.73,24.7384,24.6878,24.6962,42577.0
2015-07-20 12:00:00,29.25,29.31,29.25,29.29,39813.0,24.6962,24.7469,24.6962,24.73,39813.0
2015-07-20 12:30:00,29.29,29.31,29.29,29.3,12829.0,24.73,24.7469,24.73,24.7384,12829.0
2015-07-20 13:00:00,29.3,29.31,29.27,29.29,36544.0,24.7384,24.7469,24.7131,24.73,36544.0
2015-07-20 13:30:00,29.28,29.29,29.21,29.22,26362.0,24.7215,24.73,24.6624,24.6709,26362.0
2015-07-20 14:00:00,29.22,29.24,29.22,29.24,29124.0,24.6709,24.6878,24.6709,24.6878,29124.0
2015-07-20 14:30:00,29.23,29.24,29.22,29.22,28261.0,24.6793,24.6878,24.6709,24.6709,28261.0
2015-07-20 15:00:00,29.22,29.22,29.19,29.2,56700.0,24.6709,24.6709,24.6455,24.654,56700.0
2015-07-20 15:30:00,29.21,29.21,29.17,29.18,111805.0,24.6624,24.6624,24.6287,24.6371,111805.0
2015-07-21 09:30:00,29.11,29.25,29.02,29.22,36465.0,24.578,24.6962,24.502,24.6709,36465.0
2015-07-21 10:00:00,29.23,29.35,29.23,29.34,37111.0,24.6793,24.7806,24.6793,24.7722,37111.0
2015-07-21 10:30:00,29.34,29.35,29.3,29.3,59880.0,24.7722,24.7806,24.7384,24.7384,59880.0
2015-07-21 11:00:00,29.3,29.3,29.22,29.24,49504.0,24.7384,24.7384,24.6709,24.6878,49504.0
2015-07-21 11:30:00,29.24,29.25,29.22,29.25,22880.0,24.6878,24.6962,24.6709,24.6962,22880.0
2015-07-21 12:00:00,29.24,29.26,29.23,29.26,27949.0,24.6878,24.7046,24.6793,24.7046,27949.0
2015-07-21 12:30:00,29.26,29.27,29.22,29.23,25455.0,24.7046,24.7131,24.6709,24.6793,25455.0
2015-07-21 13:00:00,29.23,29.23,29.15,29.16,47677.0,24.6793,24.6793,24.6118,24.6202,47677.0
2015-07-21 13:30:00,29.15,29.19,29.15,29.18,36200.0,24.6118,24.6455,24.6118,24.6371,36200.0
2015-07-21 14:00:00,29.18,29.18,29.1,29.12,33848.0,24.6371,24.6371,24.5696,24.5864,33848.0
2015-07-21 14:30:00,29.12,29.13,29.11,29.11,23469.0,24.5864,24.5949,24.578,24.578,23469.0
2015-07-21 15:00:00,29.12,29.16,29.11,29.15,49304.0,24.5864,24.6202,24.578,24.6118,49304.0
2015-07-21 15:30:00,29.15,29.22,29.14,29.18,131298.0,24.6118,24.6709,24.6033,24.6371,131298.0
2015-07-22 09:30:00,29.06,29.16,29.0,29.16,46414.0,24.5358,24.6202,24.4851,24.6202,46414.0
2015-07-22 10:00:00,29.15,29.2,29.11,29.11,60251.0,24.6118,24.654,24.578,24.578,60251.0
2015-07-22 10:30:00,29.11,29.14,29.09,29.11,72327.0,24.578,24.6033,24.5611,24.578,72327.0
2015-07-22 11:00:00,29.11,29.11,29.02,29.03,88403.0,24.578,24.578,24.502,24.5105,88403.0
2015-07-22 11:30:00,29.03,29.04,29.02,29.02,58593.0,24.5105,24.5189,24.502,24.502,58593.0
2015-07-22 12:00:00,29.02,29.03,28.99,29.01,87295.0,24.502,24.5105,24.4767,24.4936,87295.0
2015-07-22 12:30:00,29.01,29.02,28.99,29.0,49494.0,24.4936,24.502,24.4767,24.4851,49494.0
2015-07-22 13:00:00,29.0,29.03,28.99,29.02,72626.0,24.4851,24.5105,24.4767,24.502,72626.0
2015-07-22 13:30:00,29.02,29.04,29.0,29.01,42639.0,24.502,24.5189,24.4851,24.4936,42639.0
2015-07-22 14:00:00,29.01,29.04,29.0,29.03,45254.0,24.4936,24.5189,24.4851,24.5105,45254.0
2015-07-22 14:30:00,29.03,29.05,29.01,29.01,61042.0,24.5105,24.5273,24.4936,24.4936,61042.0
2015-07-22 15:00:00,29.01,29.02,29.0,29.0,61054.0,24.4936,24.502,24.4851,24.4851,61054.0
2015-07-22 15:30:00,29.01,29.01,28.98,28.99,272163.0,24.4936,24.4936,24.4682,24.4767,272163.0
2015-07-23 09:30:00,28.95,29.39,28.51,29.38,96617.0,24.4429,24.8144,24.0714,24.806,96617.0
2015-07-23 10:00:00,29.38,29.47,29.29,29.46,89603.0,24.806,24.882,24.73,24.8735,89603.0
2015-07-23 10:30:00,29.46,29.49,29.41,29.44,62607.0,24.8735,24.8988,24.8313,24.8566,62607.0
2015-07-23 11:00:00,29.44,29.5,29.35,29.35,80254.0,24.8566,24.9073,24.7806,24.7806,80254.0
2015-07-23 11:30:00,29.35,29.36,29.17,29.18,60021.0,24.7806,24.7891,24.6287,24.6371,60021.0
2015-07-23 12:00:00,29.18,29.19,29.12,29.14,63449.0,24.6371,24.6455,24.5864,24.6033,63449.0
2015-07-23 12:30:00,29.14,29.15,29.07,29.08,42918.0,24.6033,24.6118,24.5442,24.5527,42918.0
2015-07-23 13:00:00,29.09,29.11,29.06,29.09,42350.0,24.5611,24.578,24.5358,24.5611,42350.0
2015-07-23 13:30:00,29.09,29.09,28.98,28.98,130466.0,24.5611,24.5611,24.4682,24.4682,130466.0
2015-07-23 14:00:00,28.98,29.04,28.94,28.99,239835.0,24.4682,24.5189,24.4345,24.4767,239835.0
2015-07-23 14:30:00,29.0,29.04,28.97,29.0,108120.0,24.4851,24.5189,24.4598,24.4851,108120.0
2015-07-23 15:00:00,29.0,29.02,28.95,28.98,201595.0,24.4851,24.502,24.4429,24.4682,201595.0
2015-07-23 15:30:00,28.97,29.06,28.97,29.01,289901.0,24.4598,24.5358,24.4598,24.4936,289901.0
2015-07-24 09:30:00,28.97,29.08,28.86,29.07,137106.0,24.4598,24.5527,24.3669,24.5442,137106.0
2015-07-24 10:00:00,29.08,29.09,28.9,28.9,102431.0,24.5527,24.5611,24.4007,24.4007,102431.0
2015-07-24 10:30:00,28.9,28.9,28.82,28.83,89029.0,24.4007,24.4007,24.3332,24.3416,89029.0
2015-07-24 11:00:00,28.82,28.83,28.66,28.7,107283.0,24.3332,24.3416,24.1981,24.2318,107283.0
2015-07-24 11:30:00,28.71,28.76,28.71,28.73,60870.0,24.2403,24.2825,24.2403,24.2572,60870.0
2015-07-24 12:00:00,28.74,28.77,28.69,28.73,88027.0,24.2656,24.2909,24.2234,24.2572,88027.0
2015-07-24 12:30:00,28.73,28.76,28.7,28.71,97768.0,24.2572,24.2825,24.2318,24.2403,97768.0
2015-07-24 13:00:00,28.71,28.73,28.65,28.66,144093.0,24.2403,24.2572,24.1896,24.1981,144093.0
2015-07-24 13:30:00,28.67,28.67,28.51,28.53,72459.0,24.2065,24.2065,24.0714,24.0883,72459.0
2015-07-24 14:00:00,28.53,28.6,28.47,28.5,277308.0,24.0883,24.1474,24.0376,24.063,277308.0
2015-07-24 14:30:00,28.5,28.65,28.49,28.65,157065.0,24.063,24.1896,24.0545,24.1896,157065.0
2015-07-24 15:00:00,28.64,28.64,28.54,28.54,265875.0,24.1812,24.1812,24.0967,24.0967,265875.0
2015-07-24 15:30:00,28.54,28.59,28.5,28.52,290258.0,24.0967,24.139,24.063,24.0799,290258.0
2015-07-27 09:30:00,28.17,28.21,27.98,28.05,201622.0,23.7843,23.8181,23.6239,23.683,201622.0
2015-07-27 10:00:00,28.06,28.1,27.93,28.07,225112.0,23.6915,23.7252,23.5817,23.6999,225112.0
2015-07-27 10:30:00,28.07,28.19,28.07,28.14,190043.0,23.6999,23.8012,23.6999,23.759,190043.0
2015-07-27 11:00:00,28.15,28.2,28.12,28.19,166361.0,23.7675,23.8097,23.7421,23.8012,166361.0
2015-07-27 11:30:00,28.2,28.23,28.16,28.23,110450.0,23.8097,23.835,23.7759,23.835,110450.0
2015-07-27 12:00:00,28.23,28.24,28.14,28.16,135580.0,23.835,23.8434,23.759,23.7759,135580.0
2015-07-27 12:30:00,28.16,28.22,28.15,28.22,74939.0,23.7759,23.8266,23.7675,23.8266,74939.0
2015-07-27 13:00:00,28.22,28.26,28.21,28.23,110833.0,23.8266,23.8603,23.8181,23.835,110833.0
2015-07-27 13:30:00,28.24,28.27,28.22,28.22,98116.0,23.8434,23.8688,23.8266,23.8266,98116.0
2015-07-27 14:00:00,28.22,28.29,28.18,28.25,120900.0,23.8266,23.8857,23.7928,23.8519,120900.0
2015-07-27 14:30:00,28.26,28.35,28.22,28.27,193842.0,23.8603,23.9363,23.8266,23.8688,193842.0
2015-07-27 15:00:00,28.28,28.28,28.2,28.25,205721.0,23.8772,23.8772,23.8097,23.8519,205721.0
2015-07-27 15:30:00,28.25,28.41,28.24,28.37,720765.0,23.8519,23.987,23.8434,23.9532,720765.0
2015-07-28 09:30:00,28.57,29.5,28.49,29.36,373221.0,24.1221,24.9073,24.0545,24.7891,373221.0
2015-07-28 10:00:00,29.35,29.4,29.25,29.3,231197.0,24.7806,24.8229,24.6962,24.7384,231197.0
2015-07-28 10:30:00,29.3,29.45,29.26,29.45,130554.0,24.7384,24.8651,24.7046,24.8651,130554.0
2015-07-28 11:00:00,29.45,29.6,29.43,29.47,141511.0,24.8651,24.9917,24.8482,24.882,141511.0
2015-07-28 11:30:00,29.47,29.57,29.47,29.5,103840.0,24.882,24.9664,24.882,24.9073,103840.0
2015-07-28 12:00:00,29.5,29.67,29.46,29.64,105695.0,24.9073,25.0508,24.8735,25.0255,105695.0
2015-07-28 12:30:00,29.64,29.65,29.45,29.46,83662.0,25.0255,25.0339,24.8651,24.8735,83662.0
2015-07-28 13:00:00,29.46,29.56,29.44,29.5,105350.0,24.8735,24.9579,24.8566,24.9073,105350.0
2015-07-28 13:30:00,29.49,29.5,29.4,29.41,114168.0,24.8988,24.9073,24.8229,24.8313,114168.0
2015-07-28 14:00:00,29.41,29.45,29.37,29.4,148176.0,24.8313,24.8651,24.7975,24.8229,148176.0
2015-07-28 14:30:00,29.4,29.4,29.25,29.32,142639.0,24.8229,24.8229,24.6962,24.7553,142639.0
2015-07-28 15:00:00,29.33,29.35,29.25,29.35,209969.0,24.7638,24.7806,24.6962,24.7806,209969.0
2015-07-28 15:30:00,29.35,29.37,29.29,29.36,518778.0,24.7806,24.7975,24.73,24.7891,518778.0
2015-07-29 09:30:00,29.31,29.48,29.14,29.17,89304.0,24.7469,24.8904,24.6033,24.6287,89304.0
2015-07-29 10:00:00,29.17,29.22,29.0,29.05,155397.0,24.6287,24.6709,24.4851,24.5273,155397.0
2015-07-29 10:30:00,29.06,29.27,29.06,29.2,93404.0,24.5358,24.7131,24.5358,24.654,93404.0
2015-07-29 11:00:00,29.2,29.35,29.19,29.27,83798.0,24.654,24.7806,24.6455,24.7131,83798.0
2015-07-29 11:30:00,29.27,29.32,29.19,29.25,71223.0,24.7131,24.7553,24.6455,24.6962,71223.0
2015-07-29 12:00:00,29.24,29.25,29.13,29.18,51476.0,24.6878,24.6962,24.5949,24.6371,51476.0
2015-07-29 12:30:00,29.19,29.22,29.13,29.14,131901.0,24.6455,24.6709,24.5949,24.6033,131901.0
2015-07-29 13:00:00,29.14,29.16,29.11,29.15,45902.0,24.6033,24.6202,24.578,24.6118,45902.0
2015-07-29 13:30:00,29.14,29.15,29.09,29.11,110402.0,24.6033,24.6118,24.5611,24.578,110402.0
2015-07-29 14:00:00,29.13,29.26,29.11,29.19,161611.0,24.5949,24.7046,24.578,24.6455,161611.0
2015-07-29 14:30:00,29.18,29.34,29.18,29.33,146477.0,24.6371,24.7722,24.6371,24.7638,146477.0
2015-07-29 15:00:00,29.33,29.38,29.29,29.34,196509.0,24.7638,24.806,24.73,24.7722,196509.0
2015-07-29 15:30:00,29.34,29.4,29.29,29.37,353804.0,24.7722,24.8229,24.73,24.7975,353804.0
2015-07-30 09:30:00,29.16,29.27,29.02,29.1,73066.0,24.6202,24.7131,24.502,24.5696,73066.0
2015-07-30 10:00:00,29.09,29.09,29.01,29.02,118008.0,24.5611,24.5611,24.4936,24.502,118008.0
2015-07-30 10:30:00,29.02,29.07,28.93,28.93,84821.0,24.502,24.5442,24.426,24.426,84821.0
2015-07-30 11:00:00,28.92,29.04,28.91,28.98,93466.0,24.4176,24.5189,24.4091,24.4682,93466.0
2015-07-30 11:30:00,28.99,29.04,28.97,28.99,63366.0,24.4767,24.5189,24.4598,24.4767,63366.0
2015-07-30 12:00:00,28.98,29.02,28.98,28.99,57890.0,24.4682,24.502,24.4682,24.4767,57890.0
2015-07-30 12:30:00,28.99,29.0,28.96,29.0,49605.0,24.4767,24.4851,24.4514,24.4851,49605.0
2015-07-30 13:00:00,29.0,29.01,28.97,28.97,31323.0,24.4851,24.4936,24.4598,24.4598,31323.0
2015-07-30 13:30:00,28.98,28.99,28.94,28.95,52404.0,24.4682,24.4767,24.4345,24.4429,52404.0
2015-07-30 14:00:00,28.94,28.98,28.94,28.96,53316.0,24.4345,24.4682,24.4345,24.4514,53316.0
2015-07-30 14:30:00,28.96,29.04,28.95,29.03,87644.0,24.4514,24.5189,24.4429,24.5105,87644.0
2015-07-30 15:00:00,29.03,29.04,28.99,29.0,114235.0,24.5105,24.5189,24.4767,24.4851,114235.0
2015-07-30 15:30:00,29.01,29.04,28.97,29.03,337204.0,24.4936,24.5189,24.4598,24.5105,337204.0
2015-07-31 09:30:00,29.1,29.26,29.04,29.15,71973.0,24.5696,24.7046,24.5189,24.6118,71973.0
2015-07-31 10:00:00,29.15,29.18,29.11,29.17,62650.0,24.6118,24.6371,24.578,24.6287,62650.0
2015-07-31 10:30:00,29.18,29.33,29.17,29.26,99287.0,24.6371,24.7638,24.6287,24.7046,99287.0
2015-07-31 11:00:00,29.27,29.29,29.23,29.24,78293.0,24.7131,24.73,24.6793,24.6878,78293.0
2015-07-31 11:30:00,29.25,29.3,29.21,29.21,62205.0,24.6962,24.7384,24.6624,24.6624,62205.0
2015-07-31 12:00:00,29.21,29.29,29.21,29.25,74178.0,24.6624,24.73,24.6624,24.6962,74178.0
2015-07-31 12:30:00,29.26,29.28,29.25,29.27,58458.0,24.7046,24.7215,24.6962,24.7131,58458.0
2015-07-31 13:00:00,29.28,29.32,29.25,29.25,39911.0,24.7215,24.7553,24.6962,24.6962,39911.0
2015-07-31 13:30:00,29.25,29.32,29.24,29.3,55125.0,24.6962,24.7553,24.6878,24.7384,55125.0
2015-07-31 14:00:00,29.3,29.36,29.29,29.29,73019.0,24.7384,24.7891,24.73,24.73,73019.0
2015-07-31 14:30:00,29.29,29.32,29.2,29.23,125065.0,24.73,24.7553,24.654,24.6793,125065.0
2015-07-31 15:00:00,29.23,29.24,29.12,29.12,107276.0,24.6793,24.6878,24.5864,24.5864,107276.0
2015-07-31 15:30:00,29.13,29.18,29.12,29.17,211587.0,24.5949,24.6371,24.5864,24.6287,211587.0
2015-08-03 09:30:00,29.0,29.17,28.82,29.02,67136.0,24.4851,24.6287,24.3332,24.502,67136.0
2015-08-03 10:00:00,29.03,29.07,28.96,28.96,72627.0,24.5105,24.5442,24.4514,24.4514,72627.0
2015-08-03 10:30:00,28.96,29.09,28.92,29.06,128132.0,24.4514,24.5611,24.4176,24.5358,128132.0
2015-08-03 11:00:00,29.07,29.16,29.01,29.09,92043.0,24.5442,24.6202,24.4936,24.5611,92043.0
2015-08-03 11:30:00,29.09,29.12,29.07,29.08,41375.0,24.5611,24.5864,24.5442,24.5527,41375.0
2015-08-03 12:00:00,29.09,29.11,29.02,29.04,82575.0,24.5611,24.578,24.502,24.5189,82575.0
2015-08-03 12:30:00,29.03,29.11,28.96,29.11,95601.0,24.5105,24.578,24.4514,24.578,95601.0
2015-08-03 13:00:00,29.1,29.17,29.09,29.15,133516.0,24.5696,24.6287,24.5611,24.6118,133516.0
2015-08-03 13:30:00,29.15,29.19,29.11,29.11,84949.0,24.6118,24.6455,24.578,24.578,84949.0
2015-08-03 14:00:00,29.11,29.12,29.02,29.05,74155.0,24.578,24.5864,24.502,24.5273,74155.0
2015-08-03 14:30:00,29.05,29.05,28.93,28.96,87612.0,24.5273,24.5273,24.426,24.4514,87612.0
2015-08-03 15:00:00,28.96,29.0,28.82,28.87,206657.0,24.4514,24.4851,24.3332,24.3754,206657.0
2015-08-03 15:30:00,28.87,28.93,28.83,28.89,376594.0,24.3754,24.426,24.3416,24.3923,376594.0
2015-08-04 09:30:00,28.94,29.04,28.88,29.0,111167.0,24.4345,24.5189,24.3838,24.4851,111167.0
2015-08-04 10:00:00,29.01,29.09,29.01,29.05,104370.0,24.4936,24.5611,24.4936,24.5273,104370.0
2015-08-04 10:30:00,29.06,29.08,29.01,29.02,89030.0,24.5358,24.5527,24.4936,24.502,89030.0
2015-08-04 11:00:00,29.02,29.05,28.94,28.96,107324.0,24.502,24.5273,24.4345,24.4514,107324.0
2015-08-04 11:30:00,28.96,29.02,28.93,29.02,61991.0,24.4514,24.502,24.426,24.502,61991.0
2015-08-04 12:00:00,29.02,29.04,28.93,28.93,68053.0,24.502,24.5189,24.426,24.426,68053.0
2015-08-04 12:30:00,28.93,28.94,28.8,28.85,65668.0,24.426,24.4345,24.3163,24.3585,65668.0
2015-08-04 13:00:00,28.84,28.86,28.81,28.83,46719.0,24.35,24.3669,24.3247,24.3416,46719.0
2015-08-04 13:30:00,28.82,28.85,28.72,28.76,96684.0,24.3332,24.3585,24.2487,24.2825,96684.0
2015-08-04 14:00:00,28.76,28.8,28.73,28.79,87096.0,24.2825,24.3163,24.2572,24.3078,87096.0
2015-08-04 14:30:00,28.79,28.91,28.79,28.9,74528.0,24.3078,24.4091,24.3078,24.4007,74528.0
2015-08-04 15:00:00,28.9,28.91,28.77,28.77,95676.0,24.4007,24.4091,24.2909,24.2909,95676.0
2015-08-04 15:30:00,28.77,28.79,28.71,28.76,320579.0,24.2909,24.3078,24.2403,24.2825,320579.0
2015-08-05 09:30:00,29.01,29.31,29.0,29.26,99942.0,24.4936,24.7469,24.4851,24.7046,99942.0
2015-08-05 10:00:00,29.26,29.45,29.23,29.44,92885.0,24.7046,24.8651,24.6793,24.8566,92885.0
2015-08-05 10:30:00,29.45,29.53,29.42,29.46,105335.0,24.8651,24.9326,24.8397,24.8735,105335.0
2015-08-05 11:00:00,29.46,29.51,29.43,29.51,98800.0,24.8735,24.9157,24.8482,24.9157,98800.0
2015-08-05 11:30:00,29.51,29.52,29.36,29.39,66225.0,24.9157,24.9242,24.7891,24.8144,66225.0
2015-08-05 12:00:00,29.39,29.42,29.27,29.3,71976.0,24.8144,24.8397,24.7131,24.7384,71976.0
2015-08-05 12:30:00,29.3,29.35,29.26,29.35,61771.0,24.7384,24.7806,24.7046,24.7806,61771.0
2015-08-05 13:00:00,29.36,29.37,29.27,29.37,69304.0,24.7891,24.7975,24.7131,24.7975,69304.0
2015-08-05 13:30:00,29.36,29.44,29.35,29.39,67790.0,24.7891,24.8566,24.7806,24.8144,67790.0
2015-08-05 14:00:00,29.39,29.55,29.38,29.54,84204.0,24.8144,24.9495,24.806,24.9411,84204.0
2015-08-05 14:30:00,29.53,29.55,29.48,29.5,74040.0,24.9326,24.9495,24.8904,24.9073,74040.0
2015-08-05 15:00:00,29.5,29.54,29.43,29.44,99386.0,24.9073,24.9411,24.8482,24.8566,99386.0
2015-08-05 15:30:00,29.43,29.44,29.33,29.35,201693.0,24.8482,24.8566,24.7638,24.7806,201693.0
2015-08-06 09:30:00,29.4,29.47,29.23,29.26,40341.0,24.8229,24.882,24.6793,24.7046,40341.0
2015-08-06 10:00:00,29.28,29.33,29.21,29.26,48240.0,24.7215,24.7638,24.6624,24.7046,48240.0
2015-08-06 10:30:00,29.25,29.39,29.22,29.31,49727.0,24.6962,24.8144,24.6709,24.7469,49727.0
2015-08-06 11:00:00,29.31,29.31,29.17,29.18,55023.0,24.7469,24.7469,24.6287,24.6371,55023.0
2015-08-06 11:30:00,29.17,29.21,29.1,29.11,65734.0,24.6287,24.6624,24.5696,24.578,65734.0
2015-08-06 12:00:00,29.11,29.25,29.1,29.18,164029.0,24.578,24.6962,24.5696,24.6371,164029.0
2015-08-06 12:30:00,29.19,29.22,29.15,29.22,45839.0,24.6455,24.6709,24.6118,24.6709,45839.0
2015-08-06 13:00:00,29.21,29.29,29.2,29.28,53734.0,24.6624,24.73,24.654,24.7215,53734.0
2015-08-06 13:30:00,29.28,29.35,29.27,29.34,60863.0,24.7215,24.7806,24.7131,24.7722,60863.0
2015-08-06 14:00:00,29.34,29.48,29.33,29.46,89060.0,24.7722,24.8904,24.7638,24.8735,89060.0
2015-08-06 14:30:00,29.45,29.47,29.42,29.46,77410.0,24.8651,24.882,24.8397,24.8735,77410.0
2015-08-06 15:00:00,29.46,29.52,29.45,29.48,177419.0,24.8735,24.9242,24.8651,24.8904,177419.0
2015-08-06 15:30:00,29.48,29.54,29.41,29.46,329871.0,24.8904,24.9411,24.8313,24.8735,329871.0
2015-08-07 09:30:00,29.41,29.56,29.26,29.54,55241.0,24.8313,24.9579,24.7046,24.9411,55241.0
2015-08-07 10:00:00,29.54,29.57,29.43,29.49,60873.0,24.9411,24.9664,24.8482,24.8988,60873.0
2015-08-07 10:30:00,29.5,29.62,29.47,29.61,111285.0,24.9073,25.0086,24.882,25.0002,111285.0
2015-08-07 11:00:00,29.61,29.62,29.52,29.54,82314.0,25.0002,25.0086,24.9242,24.9411,82314.0
2015-08-07 11:30:00,29.54,29.55,29.48,29.55,52949.0,24.9411,24.9495,24.8904,24.9495,52949.0
2015-08-07 12:00:00,29.56,29.63,29.5,29.5,69030.0,24.9579,25.017,24.9073,24.9073,69030.0
2015-08-07 12:30:00,29.49,29.5,29.45,29.5,57022.0,24.8988,24.9073,24.8651,24.9073,57022.0
2015-08-07 13:00:00,29.49,29.49,29.41,29.43,62226.0,24.8988,24.8988,24.8313,24.8482,62226.0
2015-08-07 13:30:00,29.43,29.47,29.37,29.41,103903.0,24.8482,24.882,24.7975,24.8313,103903.0
2015-08-07 14:00:00,29.42,29.42,29.34,29.35,64261.0,24.8397,24.8397,24.7722,24.7806,64261.0
2015-08-07 14:30:00,29.35,29.41,29.35,29.38,56642.0,24.7806,24.8313,24.7806,24.806,56642.0
2015-08-07 15:00:00,29.38,29.39,29.33,29.39,67476.0,24.806,24.8144,24.7638,24.8144,67476.0
2015-08-07 15:30:00,29.39,29.42,29.36,29.41,112812.0,24.8144,24.8397,24.7891,24.8313,112812.0
2015-08-10 09:30:00,29.67,29.83,29.6,29.82,30965.0,25.0508,25.1859,24.9917,25.1775,30965.0
2015-08-10 10:00:00,29.82,29.89,29.72,29.81,75554.0,25.1775,25.2366,25.093,25.169,75554.0
2015-08-10 10:30:00,29.81,29.81,29.7,29.73,118443.0,25.169,25.169,25.0761,25.1015,118443.0
2015-08-10 11:00:00,29.74,29.8,29.73,29.73,70061.0,25.1099,25.1606,25.1015,25.1015,70061.0
2015-08-10 11:30:00,29.74,29.83,29.73,29.78,74591.0,25.1099,25.1859,25.1015,25.1437,74591.0
2015-08-10 12:00:00,29.78,29.8,29.76,29.76,59234.0,25.1437,25.1606,25.1268,25.1268,59234.0
2015-08-10 12:30:00,29.77,29.79,29.7,29.71,109731.0,25.1352,25.1521,25.0761,25.0846,109731.0
2015-08-10 13:00:00,29.71,29.79,29.7,29.76,88758.0,25.0846,25.1521,25.0761,25.1268,88758.0
2015-08-10 13:30:00,29.77,29.86,29.76,29.86,41164.0,25.1352,25.2112,25.1268,25.2112,41164.0
2015-08-10 14:00:00,29.85,29.89,29.83,29.85,54693.0,25.2028,25.2366,25.1859,25.2028,54693.0
2015-08-10 14:30:00,29.85,29.85,29.79,29.85,51585.0,25.2028,25.2028,25.1521,25.2028,51585.0
2015-08-10 15:00:00,29.85,29.89,29.83,29.87,65963.0,25.2028,25.2366,25.1859,25.2197,65963.0
2015-08-10 15:30:00,29.87,29.9,29.85,29.89,170142.0,25.2197,25.245,25.2028,25.2366,170142.0
2015-08-11 09:30:00,29.67,29.75,29.28,29.29,63721.0,25.0508,25.1184,24.7215,24.73,63721.0
2015-08-11 10:00:00,29.29,29.49,29.27,29.47,79433.0,24.73,24.8988,24.7131,24.882,79433.0
2015-08-11 10:30:00,29.47,29.54,29.39,29.39,86130.0,24.882,24.9411,24.8144,24.8144,86130.0
2015-08-11 11:00:00,29.38,29.43,29.31,29.32,60771.0,24.806,24.8482,24.7469,24.7553,60771.0
2015-08-11 11:30:00,29.32,29.36,29.25,29.27,45128.0,24.7553,24.7891,24.6962,24.7131,45128.0
2015-08-11 12:00:00,29.28,29.33,29.26,29.32,73937.0,24.7215,24.7638,24.7046,24.7553,73937.0
2015-08-11 12:30:00,29.31,29.33,29.26,29.27,50039.0,24.7469,24.7638,24.7046,24.7131,50039.0
2015-08-11 13:00:00,29.27,29.3,29.24,29.27,47425.0,24.7131,24.7384,24.6878,24.7131,47425.0
2015-08-11 13:30:00,29.28,29.31,29.26,29.27,51530.0,24.7215,24.7469,24.7046,24.7131,51530.0
2015-08-11 14:00:00,29.27,29.35,29.23,29.35,66946.0,24.7131,24.7806,24.6793,24.7806,66946.0
2015-08-11 14:30:00,29.36,29.4,29.34,29.4,80481.0,24.7891,24.8229,24.7722,24.8229,80481.0
2015-08-11 15:00:00,29.39,29.47,29.39,29.47,86533.0,24.8144,24.882,24.8144,24.882,86533.0
2015-08-11 15:30:00,29.47,29.47,29.41,29.42,200493.0,24.882,24.882,24.8313,24.8397,200493.0
2015-08-12 09:30:00,29.1,29.33,29.1,29.24,54883.0,24.5696,24.7638,24.5696,24.6878,54883.0
2015-08-12 10:00:00,29.24,29.25,28.96,29.01,59862.0,24.6878,24.6962,24.4514,24.4936,59862.0
2015-08-12 10:30:00,29.02,29.13,29.0,29.06,48808.0,24.502,24.5949,24.4851,24.5358,48808.0
2015-08-12 11:00:00,29.07,29.22,29.07,29.2,82776.0,24.5442,24.6709,24.5442,24.654,82776.0
2015-08-12 11:30:00,29.2,29.22,29.16,29.21,62998.0,24.654,24.6709,24.6202,24.6624,62998.0
2015-08-12 12:00:00,29.21,29.21,29.11,29.2,33864.0,24.6624,24.6624,24.578,24.654,33864.0
2015-08-12 12:30:00,29.2,29.29,29.18,29.24,45751.0,24.654,24.73,24.6371,24.6878,45751.0
2015-08-12 13:00:00,29.24,29.34,29.23,29.34,38961.0,24.6878,24.7722,24.6793,24.7722,38961.0
2015-08-12 13:30:00,29.34,29.42,29.32,29.41,41207.0,24.7722,24.8397,24.7553,24.8313,41207.0
2015-08-12 14:00:00,29.41,29.42,29.35,29.36,43555.0,24.8313,24.8397,24.7806,24.7891,43555.0
2015-08-12 14:30:00,29.37,29.51,29.33,29.51,55166.0,24.7975,24.9157,24.7638,24.9157,55166.0
2015-08-12 15:00:00,29.51,29.56,29.46,29.55,57148.0,24.9157,24.9579,24.8735,24.9495,57148.0
2015-08-12 15:30:00,29.56,29.58,29.51,29.56,165018.0,24.9579,24.9748,24.9157,24.9579,165018.0
2015-08-13 09:30:00,29.42,29.81,29.29,29.31,31118.0,24.9671,25.2981,24.8568,24.8738,31118.0
2015-08-13 10:00:00,29.31,29.38,29.22,29.35,36688.0,24.8738,24.9332,24.7974,24.9077,36688.0
2015-08-13 10:30:00,29.36,29.43,29.3,29.34,75406.0,24.9162,24.9756,24.8653,24.8992,75406.0
2015-08-13 11:00:00,29.33,29.34,29.24,29.32,48803.0,24.8907,24.8992,24.8144,24.8823,48803.0
2015-08-13 11:30:00,29.31,29.35,29.29,29.32,32481.0,24.8738,24.9077,24.8568,24.8823,32481.0
2015-08-13 12:00:00,29.33,29.4,29.33,29.4,28490.0,24.8907,24.9501,24.8907,24.9501,28490.0
2015-08-13 12:30:00,29.4,29.41,29.34,29.35,33220.0,24.9501,24.9586,24.8992,24.9077,33220.0
2015-08-13 13:00:00,29.35,29.36,29.32,29.33,32923.0,24.9077,24.9162,24.8823,24.8907,32923.0
2015-08-13 13:30:00,29.34,29.35,29.29,29.32,48887.0,24.8992,24.9077,24.8568,24.8823,48887.0
2015-08-13 14:00:00,29.31,29.41,29.31,29.41,29614.0,24.8738,24.9586,24.8738,24.9586,29614.0
2015-08-13 14:30:00,29.41,29.44,29.4,29.43,30586.0,24.9586,24.9841,24.9501,24.9756,30586.0
2015-08-13 15:00:00,29.43,29.43,29.25,29.25,63284.0,24.9756,24.9756,24.8229,24.8229,63284.0
2015-08-13 15:30:00,29.25,29.26,29.2,29.24,105574.0,24.8229,24.8313,24.7804,24.8144,105574.0
2015-08-14 09:30:00,29.16,29.38,29.16,29.22,21313.0,24.7465,24.9332,24.7465,24.7974,21313.0
2015-08-14 10:00:00,29.23,29.42,29.22,29.38,40200.0,24.8059,24.9671,24.7974,24.9332,40200.0
2015-08-14 10:30:00,29.38,29.39,29.31,29.34,38217.0,24.9332,24.9417,24.8738,24.8992,38217.0
2015-08-14 11:00:00,29.34,29.43,29.33,29.41,54088.0,24.8992,24.9756,24.8907,24.9586,54088.0
2015-08-14 11:30:00,29.42,29.53,29.4,29.5,61955.0,24.9671,25.0605,24.9501,25.035,61955.0
2015-08-14 12:00:00,29.51,29.51,29.45,29.49,24965.0,25.0435,25.0435,24.9926,25.0265,24965.0
2015-08-14 12:30:00,29.48,29.52,29.41,29.44,73813.0,25.018,25.052,24.9586,24.9841,73813.0
2015-08-14 13:00:00,29.45,29.47,29.41,29.43,50819.0,24.9926,25.0096,24.9586,24.9756,50819.0
2015-08-14 13:30:00,29.43,29.44,29.35,29.36,36001.0,24.9756,24.9841,24.9077,24.9162,36001.0
2015-08-14 14:00:00,29.36,29.4,29.35,29.4,43593.0,24.9162,24.9501,24.9077,24.9501,43593.0
2015-08-14 14:30:00,29.4,29.45,29.4,29.41,52210.0,24.9501,24.9926,24.9501,24.9586,52210.0
2015-08-14 15:00:00,29.41,29.48,29.4,29.47,56733.0,24.9586,25.018,24.9501,25.0096,56733.0
2015-08-14 15:30:00,29.47,29.48,29.42,29.46,142221.0,25.0096,25.018,24.9671,25.0011,142221.0
2015-08-17 09:30:00,29.3,29.51,29.16,29.16,41147.0,24.8653,25.0435,24.7465,24.7465,41147.0
2015-08-17 10:00:00,29.16,29.36,29.13,29.36,45853.0,24.7465,24.9162,24.721,24.9162,45853.0
2015-08-17 10:30:00,29.35,29.39,29.23,29.39,44316.0,24.9077,24.9417,24.8059,24.9417,44316.0
2015-08-17 11:00:00,29.39,29.56,29.38,29.55,72977.0,24.9417,25.0859,24.9332,25.0774,72977.0
2015-08-17 11:30:00,29.56,29.63,29.51,29.61,72980.0,25.0859,25.1453,25.0435,25.1284,72980.0
2015-08-17 12:00:00,29.61,29.63,29.55,29.57,42490.0,25.1284,25.1453,25.0774,25.0944,42490.0
2015-08-17 12:30:00,29.56,29.6,29.54,29.59,54787.0,25.0859,25.1199,25.069,25.1114,54787.0
2015-08-17 13:00:00,29.6,29.75,29.57,29.73,129712.0,25.1199,25.2472,25.0944,25.2302,129712.0
2015-08-17 13:30:00,29.73,29.73,29.65,29.68,67471.0,25.2302,25.2302,25.1623,25.1878,67471.0
2015-08-17 14:00:00,29.68,29.77,29.68,29.76,94113.0,25.1878,25.2641,25.1878,25.2557,94113.0
2015-08-17 14:30:00,29.76,29.84,29.74,29.83,112041.0,25.2557,25.3236,25.2387,25.3151,112041.0
2015-08-17 15:00:00,29.82,30.0,29.82,29.89,253630.0,25.3066,25.4593,25.3066,25.366,253630.0
2015-08-17 15:30:00,29.89,29.94,29.8,29.86,199513.0,25.366,25.4084,25.2896,25.3405,199513.0
2015-08-18 09:30:00,29.71,29.77,29.63,29.67,28136.0,25.2132,25.2641,25.1453,25.1793,28136.0
2015-08-18 10:00:00,29.67,30.06,29.64,29.86,133982.0,25.1793,25.5103,25.1538,25.3405,133982.0
2015-08-18 10:30:00,29.86,29.96,29.81,29.94,65846.0,25.3405,25.4254,25.2981,25.4084,65846.0
2015-08-18 11:00:00,29.94,29.94,29.73,29.75,59212.0,25.4084,25.4084,25.2302,25.2472,59212.0
2015-08-18 11:30:00,29.75,29.75,29.67,29.69,28697.0,25.2472,25.2472,25.1793,25.1963,28697.0
2015-08-18 12:00:00,29.68,29.71,29.6,29.69,51943.0,25.1878,25.2132,25.1199,25.1963,51943.0
2015-08-18 12:30:00,29.69,29.7,29.62,29.67,54376.0,25.1963,25.2047,25.1369,25.1793,54376.0
2015-08-18 13:00:00,29.67,29.68,29.64,29.66,28777.0,25.1793,25.1878,25.1538,25.1708,28777.0
2015-08-18 13:30:00,29.66,29.69,29.64,29.68,54887.0,25.1708,25.1963,25.1538,25.1878,54887.0
2015-08-18 14:00:00,29.68,29.73,29.65,29.66,83845.0,25.1878,25.2302,25.1623,25.1708,83845.0
2015-08-18 14:30:00,29.66,29.67,29.56,29.58,63630.0,25.1708,25.1793,25.0859,25.1029,63630.0
2015-08-18 15:00:00,29.58,29.64,29.57,29.63,75828.0,25.1029,25.1538,25.0944,25.1453,75828.0
2015-08-18 15:30:00,29.63,29.66,29.63,29.64,134877.0,25.1453,25.1708,25.1453,25.1538,134877.0
2015-08-19 09:30:00,29.46,29.51,29.28,29.44,26197.0,25.0011,25.0435,24.8483,24.9841,26197.0
2015-08-19 10:00:00,29.44,29.58,29.43,29.53,28330.0,24.9841,25.1029,24.9756,25.0605,28330.0
2015-08-19 10:30:00,29.52,29.52,29.39,29.4,44883.0,25.052,25.052,24.9417,24.9501,44883.0
2015-08-19 11:00:00,29.4,29.52,29.37,29.38,42239.0,24.9501,25.052,24.9247,24.9332,42239.0
2015-08-19 11:30:00,29.38,29.47,29.37,29.47,57248.0,24.9332,25.0096,24.9247,25.0096,57248.0
2015-08-19 12:00:00,29.47,29.56,29.45,29.55,114493.0,25.0096,25.0859,24.9926,25.0774,114493.0
2015-08-19 12:30:00,29.55,29.6,29.49,29.51,54771.0,25.0774,25.1199,25.0265,25.0435,54771.0
2015-08-19 13:00:00,29.51,29.51,29.46,29.5,56286.0,25.0435,25.0435,25.0011,25.035,56286.0
2015-08-19 13:30:00,29.49,29.64,29.49,29.62,131463.0,25.0265,25.1538,25.0265,25.1369,131463.0
2015-08-19 14:00:00,29.62,29.91,29.6,29.79,81421.0,25.1369,25.383,25.1199,25.2811,81421.0
2015-08-19 14:30:00,29.8,29.8,29.56,29.58,76920.0,25.2896,25.2896,25.0859,25.1029,76920.0
2015-08-19 15:00:00,29.58,29.58,29.53,29.58,60246.0,25.1029,25.1029,25.0605,25.1029,60246.0
2015-08-19 15:30:00,29.58,29.8,29.58,29.71,299978.0,25.1029,25.2896,25.1029,25.2132,299978.0
2015-08-20 09:30:00,29.61,29.81,29.15,29.35,38714.0,25.1284,25.2981,24.738,24.9077,38714.0
2015-08-20 10:00:00,29.35,29.48,29.32,29.33,127494.0,24.9077,25.018,24.8823,24.8907,127494.0
2015-08-20 10:30:00,29.31,29.43,29.25,29.39,64193.0,24.8738,24.9756,24.8229,24.9417,64193.0
2015-08-20 11:00:00,29.37,29.37,29.25,29.31,43622.0,24.9247,24.9247,24.8229,24.8738,43622.0
2015-08-20 11:30:00,29.32,29.35,29.29,29.33,33227.0,24.8823,24.9077,24.8568,24.8907,33227.0
2015-08-20 12:00:00,29.34,29.34,29.24,29.26,38366.0,24.8992,24.8992,24.8144,24.8313,38366.0
2015-08-20 12:30:00,29.27,29.37,29.24,29.32,102998.0,24.8398,24.9247,24.8144,24.8823,102998.0
2015-08-20 13:00:00,29.32,29.44,29.32,29.43,71295.0,24.8823,24.9841,24.8823,24.9756,71295.0
2015-08-20 13:30:00,29.43,29.45,29.35,29.44,64076.0,24.9756,24.9926,24.9077,24.9841,64076.0
2015-08-20 14:00:00,29.43,29.43,29.29,29.29,92357.0,24.9756,24.9756,24.8568,24.8568,92357.0
2015-08-20 14:30:00,29.29,29.3,29.2,29.21,89647.0,24.8568,24.8653,24.7804,24.7889,89647.0
2015-08-20 15:00:00,29.21,29.29,29.17,29.24,109117.0,24.7889,24.8568,24.755,24.8144,109117.0
2015-08-20 15:30:00,29.24,29.28,29.07,29.09,238258.0,24.8144,24.8483,24.6701,24.6871,238258.0
2015-08-21 09:30:00,28.97,28.99,28.69,28.97,74025.0,24.5852,24.6022,24.3476,24.5852,74025.0
2015-08-21 10:00:00,28.96,28.99,28.82,28.82,83567.0,24.5767,24.6022,24.4579,24.4579,83567.0
2015-08-21 10:30:00,28.83,28.91,28.72,28.85,169735.0,24.4664,24.5343,24.3731,24.4834,169735.0
2015-08-21 11:00:00,28.85,28.85,28.64,28.72,98712.0,24.4834,24.4834,24.3052,24.3731,98712.0
2015-08-21 11:30:00,28.72,28.82,28.64,28.82,83894.0,24.3731,24.4579,24.3052,24.4579,83894.0
2015-08-21 12:00:00,28.81,28.96,28.81,28.88,134054.0,24.4494,24.5767,24.4494,24.5089,134054.0
2015-08-21 12:30:00,28.88,28.96,28.72,28.72,88646.0,24.5089,24.5767,24.3731,24.3731,88646.0
2015-08-21 13:00:00,28.72,28.9,28.7,28.85,127623.0,24.3731,24.5258,24.3561,24.4834,127623.0
2015-08-21 13:30:00,28.85,28.87,28.73,28.86,169892.0,24.4834,24.5004,24.3816,24.4919,169892.0
2015-08-21 14:00:00,28.87,28.93,28.75,28.76,91700.0,24.5004,24.5513,24.3985,24.407,91700.0
2015-08-21 14:30:00,28.77,28.77,28.59,28.66,99807.0,24.4155,24.4155,24.2627,24.3222,99807.0
2015-08-21 15:00:00,28.66,28.67,28.5,28.6,178526.0,24.3222,24.3306,24.1864,24.2712,178526.0
2015-08-21 15:30:00,28.6,28.69,28.48,28.53,390486.0,24.2712,24.3476,24.1694,24.2118,390486.0
2015-08-24 09:30:00,27.27,27.8,26.87,27.78,180311.0,23.1425,23.5923,22.8031,23.5753,180311.0
2015-08-24 10:00:00,27.78,28.37,27.75,28.25,185287.0,23.5753,24.076,23.5499,23.9742,185287.0
2015-08-24 10:30:00,28.25,28.31,28.08,28.3,289357.0,23.9742,24.0251,23.8299,24.0166,289357.0
2015-08-24 11:00:00,28.3,28.34,28.19,28.27,207169.0,24.0166,24.0506,23.9233,23.9912,207169.0
2015-08-24 11:30:00,28.27,28.68,28.25,28.65,131626.0,23.9912,24.3391,23.9742,24.3137,131626.0
2015-08-24 12:00:00,28.65,28.77,28.49,28.73,96743.0,24.3137,24.4155,24.1779,24.3816,96743.0
2015-08-24 12:30:00,28.72,28.83,28.64,28.69,90925.0,24.3731,24.4664,24.3052,24.3476,90925.0
2015-08-24 13:00:00,28.69,28.79,28.53,28.55,94375.0,24.3476,24.4325,24.2118,24.2288,94375.0
2015-08-24 13:30:00,28.54,28.54,28.32,28.34,104969.0,24.2203,24.2203,24.0336,24.0506,104969.0
2015-08-24 14:00:00,28.32,28.39,28.24,28.28,150768.0,24.0336,24.093,23.9657,23.9997,150768.0
2015-08-24 14:30:00,28.3,28.35,28.21,28.22,310120.0,24.0166,24.0591,23.9403,23.9487,310120.0
2015-08-24 15:00:00,28.22,28.39,28.19,28.27,428822.0,23.9487,24.093,23.9233,23.9912,428822.0
2015-08-24 15:30:00,28.27,28.71,28.25,28.26,575211.0,23.9912,24.3646,23.9742,23.9827,575211.0
2015-08-25 09:30:00,28.73,28.83,28.5,28.58,151301.0,24.3816,24.4664,24.1864,24.2543,151301.0
2015-08-25 10:00:00,28.59,28.68,28.46,28.51,145767.0,24.2627,24.3391,24.1524,24.1949,145767.0
2015-08-25 10:30:00,28.51,28.55,28.41,28.47,115028.0,24.1949,24.2288,24.11,24.1609,115028.0
2015-08-25 11:00:00,28.47,28.73,28.47,28.63,72377.0,24.1609,24.3816,24.1609,24.2967,72377.0
2015-08-25 11:30:00,28.63,28.63,28.52,28.56,65260.0,24.2967,24.2967,24.2033,24.2373,65260.0
2015-08-25 12:00:00,28.55,28.68,28.55,28.66,63243.0,24.2288,24.3391,24.2288,24.3222,63243.0
2015-08-25 12:30:00,28.66,28.7,28.58,28.67,88795.0,24.3222,24.3561,24.2543,24.3306,88795.0
2015-08-25 13:00:00,28.68,28.77,28.61,28.63,153274.0,24.3391,24.4155,24.2797,24.2967,153274.0
2015-08-25 13:30:00,28.63,28.71,28.63,28.69,126702.0,24.2967,24.3646,24.2967,24.3476,126702.0
2015-08-25 14:00:00,28.7,28.7,28.54,28.62,102212.0,24.3561,24.3561,24.2203,24.2882,102212.0
2015-08-25 14:30:00,28.63,28.82,28.62,28.75,144215.0,24.2967,24.4579,24.2882,24.3985,144215.0
2015-08-25 15:00:00,28.75,28.78,28.57,28.6,281330.0,24.3985,24.424,24.2458,24.2712,281330.0
2015-08-25 15:30:00,28.59,28.63,28.25,28.26,583721.0,24.2627,24.2967,23.9742,23.9827,583721.0
2015-08-26 09:30:00,28.89,28.89,28.57,28.76,104711.0,24.5173,24.5173,24.2458,24.407,104711.0
2015-08-26 10:00:00,28.77,28.89,28.44,28.63,120695.0,24.4155,24.5173,24.1355,24.2967,120695.0
2015-08-26 10:30:00,28.63,28.76,28.52,28.58,57754.0,24.2967,24.407,24.2033,24.2543,57754.0
2015-08-26 11:00:00,28.56,28.63,28.53,28.55,65338.0,24.2373,24.2967,24.2118,24.2288,65338.0
2015-08-26 11:30:00,28.55,28.62,28.4,28.61,167274.0,24.2288,24.2882,24.1015,24.2797,167274.0
2015-08-26 12:00:00,28.6,28.69,28.58,28.62,172766.0,24.2712,24.3476,24.2543,24.2882,172766.0
2015-08-26 12:30:00,28.62,28.77,28.58,28.76,86029.0,24.2882,24.4155,24.2543,24.407,86029.0
2015-08-26 13:00:00,28.76,28.83,28.64,28.72,104619.0,24.407,24.4664,24.3052,24.3731,104619.0
2015-08-26 13:30:00,28.72,28.79,28.68,28.75,58483.0,24.3731,24.4325,24.3391,24.3985,58483.0
2015-08-26 14:00:00,28.75,28.77,28.64,28.74,93932.0,24.3985,24.4155,24.3052,24.39,93932.0
2015-08-26 14:30:00,28.73,28.9,28.7,28.82,94281.0,24.3816,24.5258,24.3561,24.4579,94281.0
2015-08-26 15:00:00,28.81,29.01,28.75,28.87,116002.0,24.4494,24.6192,24.3985,24.5004,116002.0
2015-08-26 15:30:00,28.88,29.09,28.87,29.0,247053.0,24.5089,24.6871,24.5004,24.6107,247053.0
2015-08-27 09:30:00,29.28,29.56,29.25,29.25,98497.0,24.8483,25.0859,24.8229,24.8229,98497.0
2015-08-27 10:00:00,29.25,29.3,29.19,29.25,105729.0,24.8229,24.8653,24.7719,24.8229,105729.0
2015-08-27 10:30:00,29.26,29.36,29.21,29.33,86331.0,24.8313,24.9162,24.7889,24.8907,86331.0
2015-08-27 11:00:00,29.33,29.44,29.32,29.33,76752.0,24.8907,24.9841,24.8823,24.8907,76752.0
2015-08-27 11:30:00,29.33,29.34,29.24,29.32,92107.0,24.8907,24.8992,24.8144,24.8823,92107.0
2015-08-27 12:00:00,29.31,29.46,29.3,29.35,64200.0,24.8738,25.0011,24.8653,24.9077,64200.0
2015-08-27 12:30:00,29.35,29.43,29.3,29.42,66524.0,24.9077,24.9756,24.8653,24.9671,66524.0
2015-08-27 13:00:00,29.42,29.58,29.39,29.44,82159.0,24.9671,25.1029,24.9417,24.9841,82159.0
2015-08-27 13:30:00,29.44,29.44,29.32,29.39,66199.0,24.9841,24.9841,24.8823,24.9417,66199.0
2015-08-27 14:00:00,29.39,29.41,29.15,29.17,56793.0,24.9417,24.9586,24.738,24.755,56793.0
2015-08-27 14:30:00,29.17,29.26,29.0,29.01,98582.0,24.755,24.8313,24.6107,24.6192,98582.0
2015-08-27 15:00:00,29.01,29.23,28.96,29.21,218829.0,24.6192,24.8059,24.5767,24.7889,218829.0
2015-08-27 15:30:00,29.22,29.41,29.18,29.37,394767.0,24.7974,24.9586,24.7634,24.9247,394767.0
2015-08-28 09:30:00,29.21,29.47,29.1,29.18,111193.0,24.7889,25.0096,24.6956,24.7634,111193.0
2015-08-28 10:00:00,29.18,29.22,29.11,29.21,111770.0,24.7634,24.7974,24.704,24.7889,111770.0
2015-08-28 10:30:00,29.23,29.29,29.14,29.16,97061.0,24.8059,24.8568,24.7295,24.7465,97061.0
2015-08-28 11:00:00,29.15,29.16,29.1,29.16,109287.0,24.738,24.7465,24.6956,24.7465,109287.0
2015-08-28 11:30:00,29.17,29.35,29.16,29.2,104611.0,24.755,24.9077,24.7465,24.7804,104611.0
2015-08-28 12:00:00,29.19,29.26,29.13,29.19,113828.0,24.7719,24.8313,24.721,24.7719,113828.0
2015-08-28 12:30:00,29.19,29.24,29.18,29.21,60935.0,24.7719,24.8144,24.7634,24.7889,60935.0
2015-08-28 13:00:00,29.21,29.21,29.06,29.06,115666.0,24.7889,24.7889,24.6616,24.6616,115666.0
2015-08-28 13:30:00,29.07,29.1,28.96,29.07,89487.0,24.6701,24.6956,24.5767,24.6701,89487.0
2015-08-28 14:00:00,29.06,29.13,29.04,29.08,86957.0,24.6616,24.721,24.6446,24.6786,86957.0
2015-08-28 14:30:00,29.08,29.15,29.0,29.15,97095.0,24.6786,24.738,24.6107,24.738,97095.0
2015-08-28 15:00:00,29.15,29.22,29.1,29.2,195174.0,24.738,24.7974,24.6956,24.7804,195174.0
2015-08-28 15:30:00,29.21,29.26,29.09,29.24,212439.0,24.7889,24.8313,24.6871,24.8144,212439.0
2015-08-31 09:30:00,28.99,29.09,28.82,28.89,83857.0,24.6022,24.6871,24.4579,24.5173,83857.0
2015-08-31 10:00:00,28.88,29.01,28.84,29.0,80225.0,24.5089,24.6192,24.4749,24.6107,80225.0
2015-08-31 10:30:00,28.99,29.13,28.96,28.96,56516.0,24.6022,24.721,24.5767,24.5767,56516.0
2015-08-31 11:00:00,28.96,28.96,28.83,28.92,127809.0,24.5767,24.5767,24.4664,24.5428,127809.0
2015-08-31 11:30:00,28.93,29.03,28.81,28.85,225871.0,24.5513,24.6362,24.4494,24.4834,225871.0
2015-08-31 12:00:00,28.85,29.06,28.85,29.03,55079.0,24.4834,24.6616,24.4834,24.6362,55079.0
2015-08-31 12:30:00,29.03,29.04,28.83,28.83,64209.0,24.6362,24.6446,24.4664,24.4664,64209.0
2015-08-31 13:00:00,28.83,28.83,28.78,28.78,140356.0,24.4664,24.4664,24.424,24.424,140356.0
2015-08-31 13:30:00,28.78,28.78,28.63,28.67,127948.0,24.424,24.424,24.2967,24.3306,127948.0
2015-08-31 14:00:00,28.68,28.73,28.58,28.68,173807.0,24.3391,24.3816,24.2543,24.3391,173807.0
2015-08-31 14:30:00,28.68,28.74,28.6,28.65,220517.0,24.3391,24.39,24.2712,24.3137,220517.0
2015-08-31 15:00:00,28.65,28.69,28.62,28.63,212496.0,24.3137,24.3476,24.2882,24.2967,212496.0
2015-08-31 15:30:00,28.63,28.66,28.55,28.58,574726.0,24.2967,24.3222,24.2288,24.2543,574726.0
2015-09-01 09:30:00,28.13,28.43,28.13,28.35,84048.0,23.8724,24.127,23.8724,24.0591,84048.0
2015-09-01 10:00:00,28.35,28.37,28.18,28.29,211101.0,24.0591,24.076,23.9148,24.0082,211101.0
2015-09-01 10:30:00,28.29,28.36,28.14,28.2,104245.0,24.0082,24.0676,23.8809,23.9318,104245.0
2015-09-01 11:00:00,28.2,28.32,28.17,28.19,201455.0,23.9318,24.0336,23.9063,23.9233,201455.0
2015-09-01 11:30:00,28.19,28.22,28.14,28.14,81303.0,23.9233,23.9487,23.8809,23.8809,81303.0
2015-09-01 12:00:00,28.14,28.18,28.08,28.13,60845.0,23.8809,23.9148,23.8299,23.8724,60845.0
2015-09-01 12:30:00,28.13,28.16,28.05,28.05,53691.0,23.8724,23.8978,23.8045,23.8045,53691.0
2015-09-01 13:00:00,28.05,28.16,28.03,28.16,130716.0,23.8045,23.8978,23.7875,23.8978,130716.0
2015-09-01 13:30:00,28.15,28.16,28.05,28.11,64324.0,23.8893,23.8978,23.8045,23.8554,64324.0
2015-09-01 14:00:00,28.11,28.12,27.98,28.0,140551.0,23.8554,23.8639,23.7451,23.762,140551.0
2015-09-01 14:30:00,27.99,28.05,27.96,27.97,100037.0,23.7536,23.8045,23.7281,23.7366,100037.0
2015-09-01 15:00:00,27.97,28.0,27.75,27.75,189615.0,23.7366,23.762,23.5499,23.5499,189615.0
2015-09-01 15:30:00,27.75,27.81,27.64,27.75,542248.0,23.5499,23.6008,23.4565,23.5499,542248.0
2015-09-02 09:30:00,27.87,28.51,27.79,28.01,98103.0,23.6517,24.1949,23.5838,23.7705,98103.0
2015-09-02 10:00:00,28.01,28.04,27.91,27.91,356101.0,23.7705,23.796,23.6857,23.6857,356101.0
2015-09-02 10:30:00,27.92,28.01,27.79,28.0,127512.0,23.6942,23.7705,23.5838,23.762,127512.0
2015-09-02 11:00:00,27.99,28.04,27.95,27.99,99278.0,23.7536,23.796,23.7196,23.7536,99278.0
2015-09-02 11:30:00,27.99,28.0,27.86,27.91,79749.0,23.7536,23.762,23.6432,23.6857,79749.0
2015-09-02 12:00:00,27.92,27.99,27.88,27.98,56242.0,23.6942,23.7536,23.6602,23.7451,56242.0
2015-09-02 12:30:00,27.97,28.01,27.93,27.98,57781.0,23.7366,23.7705,23.7026,23.7451,57781.0
2015-09-02 13:00:00,27.97,28.0,27.92,27.99,54447.0,23.7366,23.762,23.6942,23.7536,54447.0
2015-09-02 13:30:00,27.99,28.0,27.93,27.95,68586.0,23.7536,23.762,23.7026,23.7196,68586.0
2015-09-02 14:00:00,27.96,28.0,27.94,27.96,66629.0,23.7281,23.762,23.7111,23.7281,66629.0
2015-09-02 14:30:00,27.97,28.0,27.91,27.97,93561.0,23.7366,23.762,23.6857,23.7366,93561.0
2015-09-02 15:00:00,27.97,28.01,27.9,27.96,124183.0,23.7366,23.7705,23.6772,23.7281,124183.0
2015-09-02 15:30:00,27.96,28.02,27.95,28.0,281635.0,23.7281,23.779,23.7196,23.762,281635.0
2015-09-03 09:30:00,27.9,28.54,27.88,28.2,107208.0,23.6772,24.2203,23.6602,23.9318,107208.0
2015-09-03 10:00:00,28.21,28.22,28.09,28.2,115125.0,23.9403,23.9487,23.8384,23.9318,115125.0
2015-09-03 10:30:00,28.2,28.24,28.15,28.22,90687.0,23.9318,23.9657,23.8893,23.9487,90687.0
2015-09-03 11:00:00,28.23,28.24,28.11,28.17,185978.0,23.9572,23.9657,23.8554,23.9063,185978.0
2015-09-03 11:30:00,28.17,28.18,28.05,28.1,83680.0,23.9063,23.9148,23.8045,23.8469,83680.0
2015-09-03 12:00:00,28.11,28.22,28.08,28.2,57345.0,23.8554,23.9487,23.8299,23.9318,57345.0
2015-09-03 12:30:00,28.2,28.2,28.12,28.17,77509.0,23.9318,23.9318,23.8639,23.9063,77509.0
2015-09-03 13:00:00,28.17,28.17,28.03,28.15,50634.0,23.9063,23.9063,23.7875,23.8893,50634.0
2015-09-03 13:30:00,28.14,28.15,28.05,28.05,70638.0,23.8809,23.8893,23.8045,23.8045,70638.0
2015-09-03 14:00:00,28.05,28.08,27.99,28.07,67834.0,23.8045,23.8299,23.7536,23.8215,67834.0
2015-09-03 14:30:00,28.07,28.14,28.05,28.08,73267.0,23.8215,23.8809,23.8045,23.8299,73267.0
2015-09-03 15:00:00,28.09,28.14,28.01,28.06,131991.0,23.8384,23.8809,23.7705,23.813,131991.0
2015-09-03 15:30:00,28.06,28.12,27.99,28.07,269079.0,23.813,23.8639,23.7536,23.8215,269079.0
2015-09-04 09:30:00,27.78,28.05,27.76,27.85,192286.0,23.5753,23.8045,23.5584,23.6348,192286.0
2015-09-04 10:00:00,27.85,27.89,27.72,27.8,209121.0,23.6348,23.6687,23.5244,23.5923,209121.0
2015-09-04 10:30:00,27.8,27.82,27.66,27.68,220647.0,23.5923,23.6093,23.4735,23.4905,220647.0
2015-09-04 11:00:00,27.69,27.71,27.55,27.61,167606.0,23.499,23.5159,23.3802,23.4311,167606.0
2015-09-04 11:30:00,27.61,27.63,27.56,27.58,151679.0,23.4311,23.448,23.3886,23.4056,151679.0
2015-09-04 12:00:00,27.58,27.59,27.43,27.46,149111.0,23.4056,23.4141,23.2783,23.3038,149111.0
2015-09-04 12:30:00,27.46,27.51,27.45,27.5,90822.0,23.3038,23.3462,23.2953,23.3377,90822.0
2015-09-04 13:00:00,27.49,27.58,27.49,27.55,78761.0,23.3292,23.4056,23.3292,23.3802,78761.0
2015-09-04 13:30:00,27.55,27.66,27.5,27.64,353743.0,23.3802,23.4735,23.3377,23.4565,353743.0
2015-09-04 14:00:00,27.64,27.65,27.48,27.58,189250.0,23.4565,23.465,23.3208,23.4056,189250.0
2015-09-04 14:30:00,27.59,27.6,27.51,27.56,129279.0,23.4141,23.4226,23.3462,23.3886,129279.0
2015-09-04 15:00:00,27.56,27.57,27.5,27.53,146250.0,23.3886,23.3971,23.3377,23.3632,146250.0
2015-09-04 15:30:00,27.54,27.57,27.47,27.49,574084.0,23.3717,23.3971,23.3123,23.3292,574084.0
2015-09-08 09:30:00,27.99,28.09,27.93,27.96,73669.0,23.7536,23.8384,23.7026,23.7281,73669.0
2015-09-08 10:00:00,27.98,28.01,27.91,27.95,163942.0,23.7451,23.7705,23.6857,23.7196,163942.0
2015-09-08 10:30:00,27.95,28.0,27.89,27.98,163211.0,23.7196,23.762,23.6687,23.7451,163211.0
2015-09-08 11:00:00,27.97,28.0,27.95,27.99,139981.0,23.7366,23.762,23.7196,23.7536,139981.0
2015-09-08 11:30:00,27.99,28.07,27.97,28.07,93347.0,23.7536,23.8215,23.7366,23.8215,93347.0
2015-09-08 12:00:00,28.07,28.12,28.04,28.1,89698.0,23.8215,23.8639,23.796,23.8469,89698.0
2015-09-08 12:30:00,28.1,28.13,28.08,28.09,74842.0,23.8469,23.8724,23.8299,23.8384,74842.0
2015-09-08 13:00:00,28.1,28.17,28.07,28.1,83450.0,23.8469,23.9063,23.8215,23.8469,83450.0
2015-09-08 13:30:00,28.11,28.22,28.09,28.2,56662.0,23.8554,23.9487,23.8384,23.9318,56662.0
2015-09-08 14:00:00,28.21,28.29,28.2,28.26,66281.0,23.9403,24.0082,23.9318,23.9827,66281.0
2015-09-08 14:30:00,28.27,28.33,28.19,28.19,73073.0,23.9912,24.0421,23.9233,23.9233,73073.0
2015-09-08 15:00:00,28.19,28.22,28.15,28.21,104414.0,23.9233,23.9487,23.8893,23.9403,104414.0
2015-09-08 15:30:00,28.22,28.26,28.18,28.25,344688.0,23.9487,23.9827,23.9148,23.9742,344688.0
2015-09-09 09:30:00,28.35,28.56,28.35,28.53,74366.0,24.0591,24.2373,24.0591,24.2118,74366.0
2015-09-09 10:00:00,28.54,28.64,28.45,28.46,77541.0,24.2203,24.3052,24.1439,24.1524,77541.0
2015-09-09 10:30:00,28.47,28.48,28.35,28.4,47667.0,24.1609,24.1694,24.0591,24.1015,47667.0
2015-09-09 11:00:00,28.4,28.52,28.37,28.51,47867.0,24.1015,24.2033,24.076,24.1949,47867.0
2015-09-09 11:30:00,28.51,28.56,28.36,28.46,81223.0,24.1949,24.2373,24.0676,24.1524,81223.0
2015-09-09 12:00:00,28.46,28.47,28.37,28.39,73625.0,24.1524,24.1609,24.076,24.093,73625.0
2015-09-09 12:30:00,28.39,28.42,28.36,28.37,45213.0,24.093,24.1185,24.0676,24.076,45213.0
2015-09-09 13:00:00,28.36,28.43,28.34,28.35,38062.0,24.0676,24.127,24.0506,24.0591,38062.0
2015-09-09 13:30:00,28.35,28.35,28.26,28.26,40807.0,24.0591,24.0591,23.9827,23.9827,40807.0
2015-09-09 14:00:00,28.25,28.31,28.23,28.28,45027.0,23.9742,24.0251,23.9572,23.9997,45027.0
2015-09-09 14:30:00,28.28,28.32,28.21,28.3,52297.0,23.9997,24.0336,23.9403,24.0166,52297.0
2015-09-09 15:00:00,28.3,28.32,28.21,28.23,109600.0,24.0166,24.0336,23.9403,23.9572,109600.0
2015-09-09 15:30:00,28.23,28.23,28.06,28.11,200701.0,23.9572,23.9572,23.813,23.8554,200701.0
2015-09-10 09:30:00,27.93,28.27,27.88,28.14,189366.0,23.7026,23.9912,23.6602,23.8809,189366.0
2015-09-10 10:00:00,28.14,28.16,28.01,28.03,66021.0,23.8809,23.8978,23.7705,23.7875,66021.0
2015-09-10 10:30:00,28.04,28.35,28.04,28.31,55457.0,23.796,24.0591,23.796,24.0251,55457.0
2015-09-10 11:00:00,28.3,28.32,28.15,28.2,64052.0,24.0166,24.0336,23.8893,23.9318,64052.0
2015-09-10 11:30:00,28.21,28.3,28.2,28.25,64522.0,23.9403,24.0166,23.9318,23.9742,64522.0
2015-09-10 12:00:00,28.25,28.26,28.2,28.22,54997.0,23.9742,23.9827,23.9318,23.9487,54997.0
2015-09-10 12:30:00,28.22,28.29,28.21,28.27,51255.0,23.9487,24.0082,23.9403,23.9912,51255.0
2015-09-10 13:00:00,28.27,28.34,28.23,28.33,57169.0,23.9912,24.0506,23.9572,24.0421,57169.0
2015-09-10 13:30:00,28.33,28.39,28.33,28.35,78127.0,24.0421,24.093,24.0421,24.0591,78127.0
2015-09-10 14:00:00,28.35,28.39,28.31,28.32,88155.0,24.0591,24.093,24.0251,24.0336,88155.0
2015-09-10 14:30:00,28.32,28.34,28.22,28.22,88422.0,24.0336,24.0506,23.9487,23.9487,88422.0
2015-09-10 15:00:00,28.22,28.25,28.17,28.2,148856.0,23.9487,23.9742,23.9063,23.9318,148856.0
2015-09-10 15:30:00,28.19,28.24,28.14,28.22,259006.0,23.9233,23.9657,23.8809,23.9487,259006.0
2015-09-11 09:30:00,28.13,28.23,28.08,28.08,40684.0,23.8724,23.9572,23.8299,23.8299,40684.0
2015-09-11 10:00:00,28.07,28.07,27.99,28.01,51231.0,23.8215,23.8215,23.7536,23.7705,51231.0
2015-09-11 10:30:00,28.01,28.06,27.98,28.0,42168.0,23.7705,23.813,23.7451,23.762,42168.0
2015-09-11 11:00:00,28.01,28.05,27.98,28.05,45959.0,23.7705,23.8045,23.7451,23.8045,45959.0
2015-09-11 11:30:00,28.06,28.19,28.04,28.15,39578.0,23.813,23.9233,23.796,23.8893,39578.0
2015-09-11 12:00:00,28.16,28.22,28.16,28.21,42835.0,23.8978,23.9487,23.8978,23.9403,42835.0
2015-09-11 12:30:00,28.21,28.26,28.2,28.22,23576.0,23.9403,23.9827,23.9318,23.9487,23576.0
2015-09-11 13:00:00,28.23,28.25,28.11,28.13,24638.0,23.9572,23.9742,23.8554,23.8724,24638.0
2015-09-11 13:30:00,28.12,28.14,28.07,28.13,24727.0,23.8639,23.8809,23.8215,23.8724,24727.0
2015-09-11 14:00:00,28.13,28.2,28.09,28.15,34137.0,23.8724,23.9318,23.8384,23.8893,34137.0
2015-09-11 14:30:00,28.16,28.19,28.11,28.12,41452.0,23.8978,23.9233,23.8554,23.8639,41452.0
2015-09-11 15:00:00,28.12,28.16,28.1,28.11,91071.0,23.8639,23.8978,23.8469,23.8554,91071.0
2015-09-11 15:30:00,28.11,28.17,28.1,28.16,134572.0,23.8554,23.9063,23.8469,23.8978,134572.0
2015-09-14 09:30:00,28.14,28.17,27.99,28.04,53926.0,23.8809,23.9063,23.7536,23.796,53926.0
2015-09-14 10:00:00,28.04,28.06,27.98,27.98,53053.0,23.796,23.813,23.7451,23.7451,53053.0
2015-09-14 10:30:00,27.99,28.03,27.98,28.03,83221.0,23.7536,23.7875,23.7451,23.7875,83221.0
2015-09-14 11:00:00,28.03,28.04,27.98,27.98,45660.0,23.7875,23.796,23.7451,23.7451,45660.0
2015-09-14 11:30:00,27.99,27.99,27.89,27.96,57336.0,23.7536,23.7536,23.6687,23.7281,57336.0
2015-09-14 12:00:00,27.97,27.98,27.93,27.96,38795.0,23.7366,23.7451,23.7026,23.7281,38795.0
2015-09-14 12:30:00,27.97,28.02,27.97,27.98,37218.0,23.7366,23.779,23.7366,23.7451,37218.0
2015-09-14 13:00:00,27.99,28.03,27.98,28.0,32664.0,23.7536,23.7875,23.7451,23.762,32664.0
2015-09-14 13:30:00,28.0,28.04,28.0,28.03,20052.0,23.762,23.796,23.762,23.7875,20052.0
2015-09-14 14:00:00,28.03,28.03,27.99,27.99,32917.0,23.7875,23.7875,23.7536,23.7536,32917.0
2015-09-14 14:30:00,28.0,28.0,27.96,27.96,56678.0,23.762,23.762,23.7281,23.7281,56678.0
2015-09-14 15:00:00,27.96,27.99,27.93,27.98,64399.0,23.7281,23.7536,23.7026,23.7451,64399.0
2015-09-14 15:30:00,27.99,27.99,27.92,27.95,145629.0,23.7536,23.7536,23.6942,23.7196,145629.0
2015-09-15 09:30:00,27.97,28.05,27.95,28.0,103091.0,23.7366,23.8045,23.7196,23.762,103091.0
2015-09-15 10:00:00,28.0,28.06,27.94,28.05,103913.0,23.762,23.813,23.7111,23.8045,103913.0
2015-09-15 10:30:00,28.05,28.18,28.05,28.17,63168.0,23.8045,23.9148,23.8045,23.9063,63168.0
2015-09-15 11:00:00,28.18,28.23,28.17,28.22,61081.0,23.9148,23.9572,23.9063,23.9487,61081.0
2015-09-15 11:30:00,28.23,28.25,28.21,28.24,37602.0,23.9572,23.9742,23.9403,23.9657,37602.0
2015-09-15 12:00:00,28.24,28.33,28.21,28.31,191378.0,23.9657,24.0421,23.9403,24.0251,191378.0
2015-09-15 12:30:00,28.31,28.33,28.29,28.3,73456.0,24.0251,24.0421,24.0082,24.0166,73456.0
2015-09-15 13:00:00,28.3,28.41,28.3,28.4,52293.0,24.0166,24.11,24.0166,24.1015,52293.0
2015-09-15 13:30:00,28.4,28.45,28.4,28.42,49557.0,24.1015,24.1439,24.1015,24.1185,49557.0
2015-09-15 14:00:00,28.42,28.49,28.41,28.49,73018.0,24.1185,24.1779,24.11,24.1779,73018.0
2015-09-15 14:30:00,28.49,28.61,28.49,28.59,129156.0,24.1779,24.2797,24.1779,24.2627,129156.0
2015-09-15 15:00:00,28.6,28.69,28.59,28.69,85080.0,24.2712,24.3476,24.2627,24.3476,85080.0
2015-09-15 15:30:00,28.69,28.73,28.61,28.63,293705.0,24.3476,24.3816,24.2797,24.2967,293705.0
2015-09-16 09:30:00,28.7,28.87,28.65,28.77,50104.0,24.3561,24.5004,24.3137,24.4155,50104.0
2015-09-16 10:00:00,28.78,28.93,28.74,28.86,103201.0,24.424,24.5513,24.39,24.4919,103201.0
2015-09-16 10:30:00,28.86,28.95,28.82,28.93,50362.0,24.4919,24.5683,24.4579,24.5513,50362.0
2015-09-16 11:00:00,28.93,29.02,28.92,29.01,87158.0,24.5513,24.6277,24.5428,24.6192,87158.0
2015-09-16 11:30:00,29.0,29.01,28.96,29.0,48431.0,24.6107,24.6192,24.5767,24.6107,48431.0
2015-09-16 12:00:00,29.0,29.02,28.96,29.0,80149.0,24.6107,24.6277,24.5767,24.6107,80149.0
2015-09-16 12:30:00,29.0,29.0,28.94,28.99,186990.0,24.6107,24.6107,24.5598,24.6022,186990.0
2015-09-16 13:00:00,28.99,28.99,28.88,28.89,50461.0,24.6022,24.6022,24.5089,24.5173,50461.0
2015-09-16 13:30:00,28.89,28.91,28.87,28.89,36848.0,24.5173,24.5343,24.5004,24.5173,36848.0
2015-09-16 14:00:00,28.89,28.89,28.78,28.81,42291.0,24.5173,24.5173,24.424,24.4494,42291.0
2015-09-16 14:30:00,28.8,28.88,28.79,28.87,57054.0,24.441,24.5089,24.4325,24.5004,57054.0
2015-09-16 15:00:00,28.87,28.9,28.84,28.9,70477.0,24.5004,24.5258,24.4749,24.5258,70477.0
2015-09-16 15:30:00,28.91,28.94,28.9,28.94,134659.0,24.5343,24.5598,24.5258,24.5598,134659.0
2015-09-17 09:30:00,28.77,28.96,28.67,28.95,64580.0,24.4155,24.5767,24.3306,24.5683,64580.0
2015-09-17 10:00:00,28.96,28.98,28.87,28.97,52523.0,24.5767,24.5937,24.5004,24.5852,52523.0
2015-09-17 10:30:00,28.97,28.99,28.89,28.98,73240.0,24.5852,24.6022,24.5173,24.5937,73240.0
2015-09-17 11:00:00,28.99,29.02,28.88,28.92,98915.0,24.6022,24.6277,24.5089,24.5428,98915.0
2015-09-17 11:30:00,28.93,29.01,28.92,28.99,78029.0,24.5513,24.6192,24.5428,24.6022,78029.0
2015-09-17 12:00:00,28.99,29.01,28.95,28.99,58106.0,24.6022,24.6192,24.5683,24.6022,58106.0
2015-09-17 12:30:00,28.99,29.01,28.95,28.98,60309.0,24.6022,24.6192,24.5683,24.5937,60309.0
2015-09-17 13:00:00,28.99,28.99,28.94,28.95,65823.0,24.6022,24.6022,24.5598,24.5683,65823.0
2015-09-17 13:30:00,28.96,28.98,28.92,28.93,71968.0,24.5767,24.5937,24.5428,24.5513,71968.0
2015-09-17 14:00:00,28.93,29.01,28.72,28.87,115112.0,24.5513,24.6192,24.3731,24.5004,115112.0
2015-09-17 14:30:00,28.88,29.05,28.87,29.0,181546.0,24.5089,24.6531,24.5004,24.6107,181546.0
2015-09-17 15:00:00,29.0,29.01,28.64,28.75,136613.0,24.6107,24.6192,24.3052,24.3985,136613.0
2015-09-17 15:30:00,28.75,28.81,28.62,28.66,296158.0,24.3985,24.4494,24.2882,24.3222,296158.0
2015-09-18 09:30:00,28.21,28.25,28.03,28.17,84106.0,23.9403,23.9742,23.7875,23.9063,84106.0
2015-09-18 10:00:00,28.18,28.29,28.1,28.25,56484.0,23.9148,24.0082,23.8469,23.9742,56484.0
2015-09-18 10:30:00,28.25,28.31,28.17,28.28,56389.0,23.9742,24.0251,23.9063,23.9997,56389.0
2015-09-18 11:00:00,28.29,28.34,28.25,28.26,61618.0,24.0082,24.0506,23.9742,23.9827,61618.0
2015-09-18 11:30:00,28.27,28.4,28.25,28.33,68006.0,23.9912,24.1015,23.9742,24.0421,68006.0
2015-09-18 12:00:00,28.32,28.32,28.22,28.27,45668.0,24.0336,24.0336,23.9487,23.9912,45668.0
2015-09-18 12:30:00,28.27,28.28,28.21,28.24,42633.0,23.9912,23.9997,23.9403,23.9657,42633.0
2015-09-18 13:00:00,28.23,28.28,28.16,28.22,49862.0,23.9572,23.9997,23.8978,23.9487,49862.0
2015-09-18 13:30:00,28.22,28.22,28.07,28.09,54040.0,23.9487,23.9487,23.8215,23.8384,54040.0
2015-09-18 14:00:00,28.08,28.15,28.05,28.05,79506.0,23.8299,23.8893,23.8045,23.8045,79506.0
2015-09-18 14:30:00,28.05,28.09,27.97,28.06,109047.0,23.8045,23.8384,23.7366,23.813,109047.0
2015-09-18 15:00:00,28.06,28.07,27.95,28.0,153577.0,23.813,23.8215,23.7196,23.762,153577.0
2015-09-18 15:30:00,28.0,28.08,27.98,28.06,350282.0,23.762,23.8299,23.7451,23.813,350282.0
2015-09-21 09:30:00,28.22,28.28,28.01,28.23,42907.0,23.9487,23.9997,23.7705,23.9572,42907.0
2015-09-21 10:00:00,28.23,28.33,28.2,28.28,37503.0,23.9572,24.0421,23.9318,23.9997,37503.0
2015-09-21 10:30:00,28.27,28.39,28.26,28.27,31187.0,23.9912,24.093,23.9827,23.9912,31187.0
2015-09-21 11:00:00,28.28,28.31,28.19,28.2,37851.0,23.9997,24.0251,23.9233,23.9318,37851.0
2015-09-21 11:30:00,28.2,28.21,28.1,28.14,43655.0,23.9318,23.9403,23.8469,23.8809,43655.0
2015-09-21 12:00:00,28.14,28.14,28.05,28.09,22955.0,23.8809,23.8809,23.8045,23.8384,22955.0
2015-09-21 12:30:00,28.08,28.08,27.96,28.03,42749.0,23.8299,23.8299,23.7281,23.7875,42749.0
2015-09-21 13:00:00,28.02,28.08,27.99,28.05,43881.0,23.779,23.8299,23.7536,23.8045,43881.0
2015-09-21 13:30:00,28.05,28.07,27.99,28.02,49594.0,23.8045,23.8215,23.7536,23.779,49594.0
2015-09-21 14:00:00,28.01,28.04,27.98,28.0,54859.0,23.7705,23.796,23.7451,23.762,54859.0
2015-09-21 14:30:00,28.0,28.05,27.99,28.03,47506.0,23.762,23.8045,23.7536,23.7875,47506.0
2015-09-21 15:00:00,28.04,28.04,28.0,28.04,82180.0,23.796,23.796,23.762,23.796,82180.0
2015-09-21 15:30:00,28.05,28.05,27.96,27.99,190665.0,23.8045,23.8045,23.7281,23.7536,190665.0
2015-09-22 09:30:00,27.35,27.41,26.86,26.98,417773.0,23.2104,23.2613,22.7946,22.8964,417773.0
2015-09-22 10:00:00,26.99,27.01,26.69,26.8,452374.0,22.9049,22.9219,22.6503,22.7437,452374.0
2015-09-22 10:30:00,26.8,26.89,26.77,26.88,382831.0,22.7437,22.8201,22.7182,22.8116,382831.0
2015-09-22 11:00:00,26.88,26.93,26.74,26.77,182196.0,22.8116,22.854,22.6928,22.7182,182196.0
2015-09-22 11:30:00,26.77,26.81,26.67,26.67,128841.0,22.7182,22.7522,22.6334,22.6334,128841.0
2015-09-22 12:00:00,26.67,26.75,26.63,26.67,123748.0,22.6334,22.7012,22.5994,22.6334,123748.0
2015-09-22 12:30:00,26.68,26.7,26.57,26.65,112539.0,22.6418,22.6588,22.5485,22.6164,112539.0
2015-09-22 13:00:00,26.65,26.78,26.64,26.66,114782.0,22.6164,22.7267,22.6079,22.6249,114782.0
2015-09-22 13:30:00,26.66,26.69,26.62,26.65,110560.0,22.6249,22.6503,22.5909,22.6164,110560.0
2015-09-22 14:00:00,26.65,26.72,26.59,26.71,178013.0,22.6164,22.6758,22.5655,22.6673,178013.0
2015-09-22 14:30:00,26.71,26.85,26.71,26.85,293003.0,22.6673,22.7861,22.6673,22.7861,293003.0
2015-09-22 15:00:00,26.84,26.88,26.75,26.88,217627.0,22.7776,22.8116,22.7012,22.8116,217627.0
2015-09-22 15:30:00,26.89,26.94,26.78,26.8,406980.0,22.8201,22.8625,22.7267,22.7437,406980.0
2015-09-23 09:30:00,26.72,26.81,26.64,26.71,48215.0,22.6758,22.7522,22.6079,22.6673,48215.0
2015-09-23 10:00:00,26.71,26.77,26.64,26.66,45225.0,22.6673,22.7182,22.6079,22.6249,45225.0
2015-09-23 10:30:00,26.65,26.7,26.59,26.64,62008.0,22.6164,22.6588,22.5655,22.6079,62008.0
2015-09-23 11:00:00,26.65,26.67,26.61,26.65,63736.0,22.6164,22.6334,22.5824,22.6164,63736.0
2015-09-23 11:30:00,26.64,26.67,26.52,26.56,84609.0,22.6079,22.6334,22.5061,22.54,84609.0
2015-09-23 12:00:00,26.57,26.59,26.53,26.57,37545.0,22.5485,22.5655,22.5145,22.5485,37545.0
2015-09-23 12:30:00,26.57,26.6,26.48,26.51,76930.0,22.5485,22.5739,22.4721,22.4976,76930.0
2015-09-23 13:00:00,26.51,26.54,26.47,26.47,73189.0,22.4976,22.523,22.4636,22.4636,73189.0
2015-09-23 13:30:00,26.48,26.57,26.47,26.51,55140.0,22.4721,22.5485,22.4636,22.4976,55140.0
2015-09-23 14:00:00,26.5,26.57,26.5,26.51,64261.0,22.4891,22.5485,22.4891,22.4976,64261.0
2015-09-23 14:30:00,26.52,26.52,26.41,26.45,118377.0,22.5061,22.5061,22.4127,22.4466,118377.0
2015-09-23 15:00:00,26.45,26.47,26.38,26.4,210094.0,22.4466,22.4636,22.3872,22.4042,210094.0
2015-09-23 15:30:00,26.4,26.54,26.4,26.52,309679.0,22.4042,22.523,22.4042,22.5061,309679.0
2015-09-24 09:30:00,26.18,26.18,25.88,26.08,95400.0,22.2175,22.2175,21.9629,22.1326,95400.0
2015-09-24 10:00:00,26.08,26.15,26.05,26.07,101705.0,22.1326,22.1921,22.1072,22.1242,101705.0
2015-09-24 10:30:00,26.06,26.09,25.97,26.03,213146.0,22.1157,22.1411,22.0393,22.0902,213146.0
2015-09-24 11:00:00,26.03,26.05,25.94,26.02,71924.0,22.0902,22.1072,22.0138,22.0817,71924.0
2015-09-24 11:30:00,26.02,26.1,26.0,26.1,101660.0,22.0817,22.1496,22.0648,22.1496,101660.0
2015-09-24 12:00:00,26.09,26.12,26.03,26.04,52038.0,22.1411,22.1666,22.0902,22.0987,52038.0
2015-09-24 12:30:00,26.04,26.09,26.03,26.04,68209.0,22.0987,22.1411,22.0902,22.0987,68209.0
2015-09-24 13:00:00,26.04,26.09,26.02,26.07,63561.0,22.0987,22.1411,22.0817,22.1242,63561.0
2015-09-24 13:30:00,26.08,26.12,26.05,26.05,70775.0,22.1326,22.1666,22.1072,22.1072,70775.0
2015-09-24 14:00:00,26.06,26.15,26.05,26.14,76675.0,22.1157,22.1921,22.1072,22.1836,76675.0
2015-09-24 14:30:00,26.15,26.27,26.13,26.23,73022.0,22.1921,22.2939,22.1751,22.2599,73022.0
2015-09-24 15:00:00,26.23,26.24,26.11,26.23,190426.0,22.2599,22.2684,22.1581,22.2599,190426.0
2015-09-24 15:30:00,26.22,26.22,26.09,26.2,254060.0,22.2515,22.2515,22.1411,22.2345,254060.0
2015-09-25 09:30:00,26.43,27.09,26.22,26.3,89296.0,22.4297,22.9898,22.2515,22.3194,89296.0
2015-09-25 10:00:00,26.28,26.43,26.27,26.33,103588.0,22.3024,22.4297,22.2939,22.3448,103588.0
2015-09-25 10:30:00,26.33,26.4,26.28,26.34,51541.0,22.3448,22.4042,22.3024,22.3533,51541.0
2015-09-25 11:00:00,26.34,26.34,26.27,26.32,45147.0,22.3533,22.3533,22.2939,22.3363,45147.0
2015-09-25 11:30:00,26.32,26.35,26.26,26.35,41612.0,22.3363,22.3618,22.2854,22.3618,41612.0
2015-09-25 12:00:00,26.34,26.35,26.23,26.3,73024.0,22.3533,22.3618,22.2599,22.3194,73024.0
2015-09-25 12:30:00,26.3,26.33,26.23,26.23,59360.0,22.3194,22.3448,22.2599,22.2599,59360.0
2015-09-25 13:00:00,26.24,26.36,26.23,26.26,113922.0,22.2684,22.3703,22.2599,22.2854,113922.0
2015-09-25 13:30:00,26.26,26.29,26.2,26.22,172016.0,22.2854,22.3109,22.2345,22.2515,172016.0
2015-09-25 14:00:00,26.23,26.25,26.12,26.17,67461.0,22.2599,22.2769,22.1666,22.209,67461.0
2015-09-25 14:30:00,26.17,26.29,26.14,26.29,265162.0,22.209,22.3109,22.1836,22.3109,265162.0
2015-09-25 15:00:00,26.29,26.29,26.15,26.22,149846.0,22.3109,22.3109,22.1921,22.2515,149846.0
2015-09-25 15:30:00,26.22,26.26,26.19,26.2,549892.0,22.2515,22.2854,22.226,22.2345,549892.0
2015-09-28 09:30:00,26.01,26.1,26.01,26.07,82973.0,22.0732,22.1496,22.0732,22.1242,82973.0
2015-09-28 10:00:00,26.07,26.12,25.94,26.12,101742.0,22.1242,22.1666,22.0138,22.1666,101742.0
2015-09-28 10:30:00,26.12,26.14,25.98,26.04,197975.0,22.1666,22.1836,22.0478,22.0987,197975.0
2015-09-28 11:00:00,26.04,26.07,26.01,26.02,176144.0,22.0987,22.1242,22.0732,22.0817,176144.0
2015-09-28 11:30:00,26.02,26.13,25.98,26.07,133454.0,22.0817,22.1751,22.0478,22.1242,133454.0
2015-09-28 12:00:00,26.07,26.2,26.04,26.16,77181.0,22.1242,22.2345,22.0987,22.2005,77181.0
2015-09-28 12:30:00,26.16,26.2,26.11,26.2,100569.0,22.2005,22.2345,22.1581,22.2345,100569.0
2015-09-28 13:00:00,26.2,26.33,26.19,26.27,146264.0,22.2345,22.3448,22.226,22.2939,146264.0
2015-09-28 13:30:00,26.26,26.41,26.26,26.3,93445.0,22.2854,22.4127,22.2854,22.3194,93445.0
2015-09-28 14:00:00,26.3,26.32,26.22,26.29,79697.0,22.3194,22.3363,22.2515,22.3109,79697.0
2015-09-28 14:30:00,26.29,26.29,26.17,26.19,79036.0,22.3109,22.3109,22.209,22.226,79036.0
2015-09-28 15:00:00,26.19,26.19,26.11,26.13,91189.0,22.226,22.226,22.1581,22.1751,91189.0
2015-09-28 15:30:00,26.13,26.21,26.12,26.13,209402.0,22.1751,22.243,22.1666,22.1751,209402.0
2015-09-29 09:30:00,26.18,26.22,26.11,26.18,56690.0,22.2175,22.2515,22.1581,22.2175,56690.0
2015-09-29 10:00:00,26.21,26.37,26.16,26.36,59698.0,22.243,22.3788,22.2005,22.3703,59698.0
2015-09-29 10:30:00,26.37,26.39,26.22,26.26,32519.0,22.3788,22.3957,22.2515,22.2854,32519.0
2015-09-29 11:00:00,26.26,26.28,26.11,26.13,59230.0,22.2854,22.3024,22.1581,22.1751,59230.0
2015-09-29 11:30:00,26.13,26.14,26.06,26.07,48173.0,22.1751,22.1836,22.1157,22.1242,48173.0
2015-09-29 12:00:00,26.07,26.09,26.0,26.0,82591.0,22.1242,22.1411,22.0648,22.0648,82591.0
2015-09-29 12:30:00,26.0,26.1,25.98,26.04,66093.0,22.0648,22.1496,22.0478,22.0987,66093.0
2015-09-29 13:00:00,26.04,26.13,26.01,26.09,95128.0,22.0987,22.1751,22.0732,22.1411,95128.0
2015-09-29 13:30:00,26.08,26.17,26.08,26.1,71695.0,22.1326,22.209,22.1326,22.1496,71695.0
2015-09-29 14:00:00,26.1,26.21,26.02,26.18,72653.0,22.1496,22.243,22.0817,22.2175,72653.0
2015-09-29 14:30:00,26.18,26.19,26.08,26.09,98176.0,22.2175,22.226,22.1326,22.1411,98176.0
2015-09-29 15:00:00,26.09,26.12,26.04,26.07,124031.0,22.1411,22.1666,22.0987,22.1242,124031.0
2015-09-29 15:30:00,26.08,26.23,26.07,26.2,510562.0,22.1326,22.2599,22.1242,22.2345,510562.0
2015-09-30 09:30:00,26.55,26.66,26.35,26.42,44395.0,22.5315,22.6249,22.3618,22.4212,44395.0
2015-09-30 10:00:00,26.41,26.54,26.41,26.52,47722.0,22.4127,22.523,22.4127,22.5061,47722.0
2015-09-30 10:30:00,26.51,26.51,26.39,26.42,64734.0,22.4976,22.4976,22.3957,22.4212,64734.0
2015-09-30 11:00:00,26.41,26.48,26.39,26.47,72694.0,22.4127,22.4721,22.3957,22.4636,72694.0
2015-09-30 11:30:00,26.46,26.47,26.34,26.35,64449.0,22.4551,22.4636,22.3533,22.3618,64449.0
2015-09-30 12:00:00,26.34,26.37,26.27,26.32,46182.0,22.3533,22.3788,22.2939,22.3363,46182.0
2015-09-30 12:30:00,26.32,26.32,26.22,26.27,64246.0,22.3363,22.3363,22.2515,22.2939,64246.0
2015-09-30 13:00:00,26.27,26.37,26.25,26.34,53428.0,22.2939,22.3788,22.2769,22.3533,53428.0
2015-09-30 13:30:00,26.34,26.39,26.31,26.34,56220.0,22.3533,22.3957,22.3278,22.3533,56220.0
2015-09-30 14:00:00,26.35,26.44,26.34,26.42,61756.0,22.3618,22.4382,22.3533,22.4212,61756.0
2015-09-30 14:30:00,26.43,26.52,26.38,26.51,89838.0,22.4297,22.5061,22.3872,22.4976,89838.0
2015-09-30 15:00:00,26.51,26.6,26.49,26.6,118300.0,22.4976,22.5739,22.4806,22.5739,118300.0
2015-09-30 15:30:00,26.6,26.71,26.58,26.69,303141.0,22.5739,22.6673,22.557,22.6503,303141.0
2015-10-01 09:30:00,26.62,26.82,26.25,26.25,98056.0,22.5909,22.7606,22.2769,22.2769,98056.0
2015-10-01 10:00:00,26.26,26.49,26.16,26.42,74202.0,22.2854,22.4806,22.2005,22.4212,74202.0
2015-10-01 10:30:00,26.42,26.43,26.26,26.33,74880.0,22.4212,22.4297,22.2854,22.3448,74880.0
2015-10-01 11:00:00,26.33,26.34,26.2,26.23,79106.0,22.3448,22.3533,22.2345,22.2599,79106.0
2015-10-01 11:30:00,26.24,26.26,26.02,26.12,262747.0,22.2684,22.2854,22.0817,22.1666,262747.0
2015-10-01 12:00:00,26.11,26.31,26.09,26.29,146883.0,22.1581,22.3278,22.1411,22.3109,146883.0
2015-10-01 12:30:00,26.28,26.3,26.15,26.21,125519.0,22.3024,22.3194,22.1921,22.243,125519.0
2015-10-01 13:00:00,26.21,26.35,26.19,26.3,181776.0,22.243,22.3618,22.226,22.3194,181776.0
2015-10-01 13:30:00,26.29,26.53,26.29,26.47,144159.0,22.3109,22.5145,22.3109,22.4636,144159.0
2015-10-01 14:00:00,26.45,26.49,26.36,26.38,81712.0,22.4466,22.4806,22.3703,22.3872,81712.0
2015-10-01 14:30:00,26.39,26.49,26.37,26.48,112365.0,22.3957,22.4806,22.3788,22.4721,112365.0
2015-10-01 15:00:00,26.47,26.52,26.38,26.4,201100.0,22.4636,22.5061,22.3872,22.4042,201100.0
2015-10-01 15:30:00,26.4,26.5,26.38,26.48,216451.0,22.4042,22.4891,22.3872,22.4721,216451.0
2015-10-02 09:30:00,26.11,26.15,25.98,26.04,64945.0,22.1581,22.1921,22.0478,22.0987,64945.0
2015-10-02 10:00:00,26.03,26.27,26.02,26.21,183589.0,22.0902,22.2939,22.0817,22.243,183589.0
2015-10-02 10:30:00,26.21,26.28,26.16,26.26,87824.0,22.243,22.3024,22.2005,22.2854,87824.0
2015-10-02 11:00:00,26.27,26.36,26.24,26.33,73080.0,22.2939,22.3703,22.2684,22.3448,73080.0
2015-10-02 11:30:00,26.33,26.48,26.29,26.39,113634.0,22.3448,22.4721,22.3109,22.3957,113634.0
2015-10-02 12:00:00,26.39,26.57,26.36,26.55,75740.0,22.3957,22.5485,22.3703,22.5315,75740.0
2015-10-02 12:30:00,26.57,26.61,26.5,26.55,65377.0,22.5485,22.5824,22.4891,22.5315,65377.0
2015-10-02 13:00:00,26.56,26.68,26.56,26.6,83765.0,22.54,22.6418,22.54,22.5739,83765.0
2015-10-02 13:30:00,26.61,26.63,26.51,26.58,116568.0,22.5824,22.5994,22.4976,22.557,116568.0
2015-10-02 14:00:00,26.58,26.61,26.5,26.5,140934.0,22.557,22.5824,22.4891,22.4891,140934.0
2015-10-02 14:30:00,26.51,26.56,26.43,26.45,133181.0,22.4976,22.54,22.4297,22.4466,133181.0
2015-10-02 15:00:00,26.46,26.59,26.44,26.58,162965.0,22.4551,22.5655,22.4382,22.557,162965.0
2015-10-02 15:30:00,26.58,26.76,26.57,26.76,503927.0,22.557,22.7097,22.5485,22.7097,503927.0
2015-10-05 09:30:00,27.01,27.26,26.77,27.12,58464.0,22.9219,23.1341,22.7182,23.0152,58464.0
2015-10-05 10:00:00,27.14,27.4,27.12,27.34,74990.0,23.0322,23.2529,23.0152,23.2019,74990.0
2015-10-05 10:30:00,27.35,27.4,27.29,27.4,55756.0,23.2104,23.2529,23.1595,23.2529,55756.0
2015-10-05 11:00:00,27.4,27.56,27.4,27.55,48543.0,23.2529,23.3886,23.2529,23.3802,48543.0
2015-10-05 11:30:00,27.56,27.57,27.5,27.57,39360.0,23.3886,23.3971,23.3377,23.3971,39360.0
2015-10-05 12:00:00,27.57,27.6,27.52,27.57,46903.0,23.3971,23.4226,23.3547,23.3971,46903.0
2015-10-05 12:30:00,27.56,27.59,27.52,27.58,47931.0,23.3886,23.4141,23.3547,23.4056,47931.0
2015-10-05 13:00:00,27.57,27.62,27.55,27.6,70386.0,23.3971,23.4396,23.3802,23.4226,70386.0
2015-10-05 13:30:00,27.59,27.61,27.56,27.58,49808.0,23.4141,23.4311,23.3886,23.4056,49808.0
2015-10-05 14:00:00,27.58,27.59,27.54,27.57,70553.0,23.4056,23.4141,23.3717,23.3971,70553.0
2015-10-05 14:30:00,27.57,27.6,27.55,27.55,96699.0,23.3971,23.4226,23.3802,23.3802,96699.0
2015-10-05 15:00:00,27.55,27.62,27.54,27.62,103443.0,23.3802,23.4396,23.3717,23.4396,103443.0
2015-10-05 15:30:00,27.61,27.7,27.61,27.69,322234.0,23.4311,23.5075,23.4311,23.499,322234.0
2015-10-06 09:30:00,27.63,28.12,27.53,28.08,98469.0,23.448,23.8639,23.3632,23.8299,98469.0
2015-10-06 10:00:00,28.09,28.09,27.94,27.99,104687.0,23.8384,23.8384,23.7111,23.7536,104687.0
2015-10-06 10:30:00,28.0,28.07,27.98,28.01,50701.0,23.762,23.8215,23.7451,23.7705,50701.0
2015-10-06 11:00:00,28.0,28.19,28.0,28.19,46704.0,23.762,23.9233,23.762,23.9233,46704.0
2015-10-06 11:30:00,28.2,28.21,28.08,28.09,94275.0,23.9318,23.9403,23.8299,23.8384,94275.0
2015-10-06 12:00:00,28.1,28.16,28.07,28.08,61150.0,23.8469,23.8978,23.8215,23.8299,61150.0
2015-10-06 12:30:00,28.08,28.13,28.05,28.12,76052.0,23.8299,23.8724,23.8045,23.8639,76052.0
2015-10-06 13:00:00,28.11,28.13,28.06,28.06,71207.0,23.8554,23.8724,23.813,23.813,71207.0
2015-10-06 13:30:00,28.06,28.06,27.99,28.02,82212.0,23.813,23.813,23.7536,23.779,82212.0
2015-10-06 14:00:00,28.01,28.12,28.01,28.08,86345.0,23.7705,23.8639,23.7705,23.8299,86345.0
2015-10-06 14:30:00,28.07,28.12,28.01,28.04,95971.0,23.8215,23.8639,23.7705,23.796,95971.0
2015-10-06 15:00:00,28.04,28.07,28.02,28.05,121161.0,23.796,23.8215,23.779,23.8045,121161.0
2015-10-06 15:30:00,28.05,28.11,28.01,28.11,489866.0,23.8045,23.8554,23.7705,23.8554,489866.0
2015-10-07 09:30:00,28.21,28.67,28.11,28.52,43206.0,23.9403,24.3306,23.8554,24.2033,43206.0
2015-10-07 10:00:00,28.52,28.64,28.52,28.64,64523.0,24.2033,24.3052,24.2033,24.3052,64523.0
2015-10-07 10:30:00,28.63,28.64,28.39,28.46,58842.0,24.2967,24.3052,24.093,24.1524,58842.0
2015-10-07 11:00:00,28.45,28.46,28.24,28.27,67733.0,24.1439,24.1524,23.9657,23.9912,67733.0
2015-10-07 11:30:00,28.27,28.44,28.26,28.42,90746.0,23.9912,24.1355,23.9827,24.1185,90746.0
2015-10-07 12:00:00,28.43,28.49,28.33,28.36,62676.0,24.127,24.1779,24.0421,24.0676,62676.0
2015-10-07 12:30:00,28.36,28.45,28.35,28.38,50836.0,24.0676,24.1439,24.0591,24.0845,50836.0
2015-10-07 13:00:00,28.38,28.59,28.38,28.59,81972.0,24.0845,24.2627,24.0845,24.2627,81972.0
2015-10-07 13:30:00,28.59,28.65,28.57,28.58,59183.0,24.2627,24.3137,24.2458,24.2543,59183.0
2015-10-07 14:00:00,28.58,28.62,28.5,28.51,52737.0,24.2543,24.2882,24.1864,24.1949,52737.0
2015-10-07 14:30:00,28.51,28.55,28.46,28.48,77092.0,24.1949,24.2288,24.1524,24.1694,77092.0
2015-10-07 15:00:00,28.48,28.58,28.45,28.48,101883.0,24.1694,24.2543,24.1439,24.1694,101883.0
2015-10-07 15:30:00,28.48,28.61,28.41,28.6,397717.0,24.1694,24.2797,24.11,24.2712,397717.0
2015-10-08 09:30:00,28.6,28.73,28.49,28.71,21666.0,24.2712,24.3816,24.1779,24.3646,21666.0
2015-10-08 10:00:00,28.7,28.8,28.67,28.67,42516.0,24.3561,24.441,24.3306,24.3306,42516.0
2015-10-08 10:30:00,28.67,28.8,28.67,28.77,40854.0,24.3306,24.441,24.3306,24.4155,40854.0
2015-10-08 11:00:00,28.77,28.88,28.73,28.87,45025.0,24.4155,24.5089,24.3816,24.5004,45025.0
2015-10-08 11:30:00,28.87,28.88,28.78,28.8,30690.0,24.5004,24.5089,24.424,24.441,30690.0
2015-10-08 12:00:00,28.8,28.87,28.78,28.82,58857.0,24.441,24.5004,24.424,24.4579,58857.0
2015-10-08 12:30:00,28.83,28.9,28.78,28.81,26035.0,24.4664,24.5258,24.424,24.4494,26035.0
2015-10-08 13:00:00,28.81,28.82,28.68,28.77,64587.0,24.4494,24.4579,24.3391,24.4155,64587.0
2015-10-08 13:30:00,28.77,28.87,28.75,28.86,46202.0,24.4155,24.5004,24.3985,24.4919,46202.0
2015-10-08 14:00:00,28.86,28.95,28.84,28.94,57487.0,24.4919,24.5683,24.4749,24.5598,57487.0
2015-10-08 14:30:00,28.94,29.0,28.92,28.98,59895.0,24.5598,24.6107,24.5428,24.5937,59895.0
2015-10-08 15:00:00,28.97,29.03,28.96,28.97,75249.0,24.5852,24.6362,24.5767,24.5852,75249.0
2015-10-08 15:30:00,28.98,28.99,28.92,28.97,200999.0,24.5937,24.6022,24.5428,24.5852,200999.0
2015-10-09 09:30:00,28.53,28.93,28.48,28.68,83374.0,24.2118,24.5513,24.1694,24.3391,83374.0
2015-10-09 10:00:00,28.68,28.69,28.47,28.5,99450.0,24.3391,24.3476,24.1609,24.1864,99450.0
2015-10-09 10:30:00,28.5,28.78,28.5,28.78,57578.0,24.1864,24.424,24.1864,24.424,57578.0
2015-10-09 11:00:00,28.77,28.84,28.71,28.83,56535.0,24.4155,24.4749,24.3646,24.4664,56535.0
2015-10-09 11:30:00,28.83,28.87,28.8,28.84,53996.0,24.4664,24.5004,24.441,24.4749,53996.0
2015-10-09 12:00:00,28.84,28.87,28.72,28.79,58579.0,24.4749,24.5004,24.3731,24.4325,58579.0
2015-10-09 12:30:00,28.79,28.8,28.73,28.78,42624.0,24.4325,24.441,24.3816,24.424,42624.0
2015-10-09 13:00:00,28.79,28.81,28.74,28.8,56522.0,24.4325,24.4494,24.39,24.441,56522.0
2015-10-09 13:30:00,28.79,28.79,28.69,28.71,67325.0,24.4325,24.4325,24.3476,24.3646,67325.0
2015-10-09 14:00:00,28.71,28.71,28.6,28.63,87645.0,24.3646,24.3646,24.2712,24.2967,87645.0
2015-10-09 14:30:00,28.63,28.66,28.59,28.64,59557.0,24.2967,24.3222,24.2627,24.3052,59557.0
2015-10-09 15:00:00,28.64,28.66,28.6,28.63,133821.0,24.3052,24.3222,24.2712,24.2967,133821.0
2015-10-09 15:30:00,28.64,28.71,28.63,28.7,180909.0,24.3052,24.3646,24.2967,24.3561,180909.0
2015-10-12 09:30:00,28.68,28.83,28.54,28.82,35104.0,24.3391,24.4664,24.2203,24.4579,35104.0
2015-10-12 10:00:00,28.81,28.81,28.63,28.65,49297.0,24.4494,24.4494,24.2967,24.3137,49297.0
2015-10-12 10:30:00,28.66,28.72,28.66,28.68,95877.0,24.3222,24.3731,24.3222,24.3391,95877.0
2015-10-12 11:00:00,28.68,28.71,28.64,28.65,99208.0,24.3391,24.3646,24.3052,24.3137,99208.0
2015-10-12 11:30:00,28.65,28.81,28.65,28.75,49083.0,24.3137,24.4494,24.3137,24.3985,49083.0
2015-10-12 12:00:00,28.75,28.75,28.68,28.7,32899.0,24.3985,24.3985,24.3391,24.3561,32899.0
2015-10-12 12:30:00,28.71,28.71,28.67,28.7,24773.0,24.3646,24.3646,24.3306,24.3561,24773.0
2015-10-12 13:00:00,28.7,28.71,28.65,28.7,32972.0,24.3561,24.3646,24.3137,24.3561,32972.0
2015-10-12 13:30:00,28.71,28.71,28.67,28.68,29323.0,24.3646,24.3646,24.3306,24.3391,29323.0
2015-10-12 14:00:00,28.69,28.7,28.66,28.66,35689.0,24.3476,24.3561,24.3222,24.3222,35689.0
2015-10-12 14:30:00,28.67,28.68,28.63,28.66,51891.0,24.3306,24.3391,24.2967,24.3222,51891.0
2015-10-12 15:00:00,28.67,28.7,28.64,28.65,56727.0,24.3306,24.3561,24.3052,24.3137,56727.0
2015-10-12 15:30:00,28.65,28.66,28.57,28.62,155298.0,24.3137,24.3222,24.2458,24.2882,155298.0
2015-10-13 09:30:00,28.51,28.6,27.79,28.52,99399.0,24.1949,24.2712,23.5838,24.2033,99399.0
2015-10-13 10:00:00,28.53,28.73,28.52,28.69,103866.0,24.2118,24.3816,24.2033,24.3476,103866.0
2015-10-13 10:30:00,28.7,28.71,28.62,28.69,61416.0,24.3561,24.3646,24.2882,24.3476,61416.0
2015-10-13 11:00:00,28.7,28.71,28.58,28.61,66518.0,24.3561,24.3646,24.2543,24.2797,66518.0
2015-10-13 11:30:00,28.61,28.64,28.55,28.59,64522.0,24.2797,24.3052,24.2288,24.2627,64522.0
2015-10-13 12:00:00,28.6,28.63,28.58,28.61,46340.0,24.2712,24.2967,24.2543,24.2797,46340.0
2015-10-13 12:30:00,28.61,28.64,28.55,28.55,43796.0,24.2797,24.3052,24.2288,24.2288,43796.0
2015-10-13 13:00:00,28.56,28.59,28.53,28.55,50324.0,24.2373,24.2627,24.2118,24.2288,50324.0
2015-10-13 13:30:00,28.55,28.55,28.44,28.46,52955.0,24.2288,24.2288,24.1355,24.1524,52955.0
2015-10-13 14:00:00,28.45,28.51,28.45,28.48,68652.0,24.1439,24.1949,24.1439,24.1694,68652.0
2015-10-13 14:30:00,28.48,28.51,28.44,28.51,77664.0,24.1694,24.1949,24.1355,24.1949,77664.0
2015-10-13 15:00:00,28.51,28.52,28.44,28.47,95922.0,24.1949,24.2033,24.1355,24.1609,95922.0
2015-10-13 15:30:00,28.47,28.51,28.44,28.47,260957.0,24.1609,24.1949,24.1355,24.1609,260957.0
2015-10-14 09:30:00,28.45,28.53,28.24,28.46,53171.0,24.1439,24.2118,23.9657,24.1524,53171.0
2015-10-14 10:00:00,28.43,28.5,28.38,28.41,32069.0,24.127,24.1864,24.0845,24.11,32069.0
2015-10-14 10:30:00,28.4,28.47,28.31,28.33,49206.0,24.1015,24.1609,24.0251,24.0421,49206.0
2015-10-14 11:00:00,28.33,28.36,28.23,28.28,31885.0,24.0421,24.0676,23.9572,23.9997,31885.0
2015-10-14 11:30:00,28.27,28.29,28.22,28.25,135789.0,23.9912,24.0082,23.9487,23.9742,135789.0
2015-10-14 12:00:00,28.25,28.25,28.16,28.23,23679.0,23.9742,23.9742,23.8978,23.9572,23679.0
2015-10-14 12:30:00,28.23,28.27,28.21,28.25,33285.0,23.9572,23.9912,23.9403,23.9742,33285.0
2015-10-14 13:00:00,28.25,28.29,28.17,28.18,54629.0,23.9742,24.0082,23.9063,23.9148,54629.0
2015-10-14 13:30:00,28.18,28.24,28.15,28.24,28826.0,23.9148,23.9657,23.8893,23.9657,28826.0
2015-10-14 14:00:00,28.25,28.27,28.15,28.16,82509.0,23.9742,23.9912,23.8893,23.8978,82509.0
2015-10-14 14:30:00,28.15,28.2,28.14,28.2,61813.0,23.8893,23.9318,23.8809,23.9318,61813.0
2015-10-14 15:00:00,28.2,28.37,28.2,28.37,194383.0,23.9318,24.076,23.9318,24.076,194383.0
2015-10-14 15:30:00,28.37,28.42,28.32,28.32,273352.0,24.076,24.1185,24.0336,24.0336,273352.0
2015-10-15 09:30:00,28.29,28.34,28.14,28.22,66599.0,24.0082,24.0506,23.8809,23.9487,66599.0
2015-10-15 10:00:00,28.23,28.28,28.2,28.23,40294.0,23.9572,23.9997,23.9318,23.9572,40294.0
2015-10-15 10:30:00,28.23,28.26,28.18,28.19,39526.0,23.9572,23.9827,23.9148,23.9233,39526.0
2015-10-15 11:00:00,28.18,28.19,28.08,28.11,47123.0,23.9148,23.9233,23.8299,23.8554,47123.0
2015-10-15 11:30:00,28.1,28.1,27.9,27.93,32463.0,23.8469,23.8469,23.6772,23.7026,32463.0
2015-10-15 12:00:00,27.92,27.99,27.92,27.99,25160.0,23.6942,23.7536,23.6942,23.7536,25160.0
2015-10-15 12:30:00,27.98,28.04,27.97,28.04,34578.0,23.7451,23.796,23.7366,23.796,34578.0
2015-10-15 13:00:00,28.05,28.05,27.98,28.03,68321.0,23.8045,23.8045,23.7451,23.7875,68321.0
2015-10-15 13:30:00,28.02,28.05,28.0,28.04,25082.0,23.779,23.8045,23.762,23.796,25082.0
2015-10-15 14:00:00,28.03,28.1,28.0,28.1,30285.0,23.7875,23.8469,23.762,23.8469,30285.0
2015-10-15 14:30:00,28.1,28.15,28.08,28.1,52849.0,23.8469,23.8893,23.8299,23.8469,52849.0
2015-10-15 15:00:00,28.1,28.19,28.09,28.14,69194.0,23.8469,23.9233,23.8384,23.8809,69194.0
2015-10-15 15:30:00,28.14,28.15,28.07,28.08,361647.0,23.8809,23.8893,23.8215,23.8299,361647.0
2015-10-16 09:30:00,28.01,28.33,27.87,28.02,58397.0,23.7705,24.0421,23.6517,23.779,58397.0
2015-10-16 10:00:00,28.03,28.05,27.85,27.91,66622.0,23.7875,23.8045,23.6348,23.6857,66622.0
2015-10-16 10:30:00,27.92,27.96,27.88,27.95,28060.0,23.6942,23.7281,23.6602,23.7196,28060.0
2015-10-16 11:00:00,27.96,27.97,27.92,27.96,29719.0,23.7281,23.7366,23.6942,23.7281,29719.0
2015-10-16 11:30:00,27.96,28.0,27.93,27.99,57866.0,23.7281,23.762,23.7026,23.7536,57866.0
2015-10-16 12:00:00,27.99,27.99,27.84,27.85,101291.0,23.7536,23.7536,23.6263,23.6348,101291.0
2015-10-16 12:30:00,27.85,27.9,27.81,27.89,31659.0,23.6348,23.6772,23.6008,23.6687,31659.0
2015-10-16 13:00:00,27.88,27.91,27.85,27.89,42997.0,23.6602,23.6857,23.6348,23.6687,42997.0
2015-10-16 13:30:00,27.89,27.9,27.76,27.76,49596.0,23.6687,23.6772,23.5584,23.5584,49596.0
2015-10-16 14:00:00,27.76,27.79,27.73,27.76,66763.0,23.5584,23.5838,23.5329,23.5584,66763.0
2015-10-16 14:30:00,27.75,27.76,27.73,27.75,88446.0,23.5499,23.5584,23.5329,23.5499,88446.0
2015-10-16 15:00:00,27.74,27.89,27.74,27.83,88045.0,23.5414,23.6687,23.5414,23.6178,88045.0
2015-10-16 15:30:00,27.83,27.87,27.73,27.77,376712.0,23.6178,23.6517,23.5329,23.5669,376712.0
2015-10-19 09:30:00,27.68,27.79,27.54,27.76,56659.0,23.4905,23.5838,23.3717,23.5584,56659.0
2015-10-19 10:00:00,27.77,27.77,27.61,27.63,69008.0,23.5669,23.5669,23.4311,23.448,69008.0
2015-10-19 10:30:00,27.63,27.65,27.55,27.58,59357.0,23.448,23.465,23.3802,23.4056,59357.0
2015-10-19 11:00:00,27.58,27.64,27.51,27.58,37199.0,23.4056,23.4565,23.3462,23.4056,37199.0
2015-10-19 11:30:00,27.59,27.66,27.58,27.64,37494.0,23.4141,23.4735,23.4056,23.4565,37494.0
2015-10-19 12:00:00,27.64,27.66,27.58,27.59,27948.0,23.4565,23.4735,23.4056,23.4141,27948.0
2015-10-19 12:30:00,27.6,27.63,27.58,27.58,29478.0,23.4226,23.448,23.4056,23.4056,29478.0
2015-10-19 13:00:00,27.58,27.62,27.53,27.54,51703.0,23.4056,23.4396,23.3632,23.3717,51703.0
2015-10-19 13:30:00,27.54,27.58,27.5,27.57,49994.0,23.3717,23.4056,23.3377,23.3971,49994.0
2015-10-19 14:00:00,27.57,27.61,27.53,27.61,54703.0,23.3971,23.4311,23.3632,23.4311,54703.0
2015-10-19 14:30:00,27.61,27.72,27.6,27.7,96351.0,23.4311,23.5244,23.4226,23.5075,96351.0
2015-10-19 15:00:00,27.71,27.83,27.7,27.8,145208.0,23.5159,23.6178,23.5075,23.5923,145208.0
2015-10-19 15:30:00,27.8,27.83,27.73,27.83,200642.0,23.5923,23.6178,23.5329,23.6178,200642.0
2015-10-20 09:30:00,27.74,27.88,27.69,27.86,24425.0,23.5414,23.6602,23.499,23.6432,24425.0
2015-10-20 10:00:00,27.9,27.98,27.86,27.98,41952.0,23.6772,23.7451,23.6432,23.7451,41952.0
2015-10-20 10:30:00,27.99,28.24,27.98,28.17,67422.0,23.7536,23.9657,23.7451,23.9063,67422.0
2015-10-20 11:00:00,28.17,28.17,28.07,28.12,32496.0,23.9063,23.9063,23.8215,23.8639,32496.0
2015-10-20 11:30:00,28.12,28.15,28.08,28.11,79108.0,23.8639,23.8893,23.8299,23.8554,79108.0
2015-10-20 12:00:00,28.1,28.12,28.07,28.1,71091.0,23.8469,23.8639,23.8215,23.8469,71091.0
2015-10-20 12:30:00,28.1,28.11,28.04,28.05,50007.0,23.8469,23.8554,23.796,23.8045,50007.0
2015-10-20 13:00:00,28.05,28.06,27.98,27.99,42601.0,23.8045,23.813,23.7451,23.7536,42601.0
2015-10-20 13:30:00,27.99,28.04,27.97,28.03,56990.0,23.7536,23.796,23.7366,23.7875,56990.0
2015-10-20 14:00:00,28.03,28.1,28.0,28.1,63954.0,23.7875,23.8469,23.762,23.8469,63954.0
2015-10-20 14:30:00,28.09,28.15,28.06,28.12,51720.0,23.8384,23.8893,23.813,23.8639,51720.0
2015-10-20 15:00:00,28.11,28.15,28.07,28.11,69076.0,23.8554,23.8893,23.8215,23.8554,69076.0
2015-10-20 15:30:00,28.11,28.12,28.08,28.09,97179.0,23.8554,23.8639,23.8299,23.8384,97179.0
2015-10-21 09:30:00,28.2,28.26,27.93,27.96,40313.0,23.9318,23.9827,23.7026,23.7281,40313.0
2015-10-21 10:00:00,27.95,27.98,27.92,27.96,39317.0,23.7196,23.7451,23.6942,23.7281,39317.0
2015-10-21 10:30:00,27.95,27.95,27.81,27.95,99761.0,23.7196,23.7196,23.6008,23.7196,99761.0
2015-10-21 11:00:00,27.95,28.03,27.95,27.98,74228.0,23.7196,23.7875,23.7196,23.7451,74228.0
2015-10-21 11:30:00,27.99,28.03,27.96,28.01,65791.0,23.7536,23.7875,23.7281,23.7705,65791.0
2015-10-21 12:00:00,28.0,28.04,27.98,28.01,72308.0,23.762,23.796,23.7451,23.7705,72308.0
2015-10-21 12:30:00,28.01,28.06,27.97,28.04,79855.0,23.7705,23.813,23.7366,23.796,79855.0
2015-10-21 13:00:00,28.03,28.03,27.93,27.96,33352.0,23.7875,23.7875,23.7026,23.7281,33352.0
2015-10-21 13:30:00,27.96,27.99,27.93,27.93,24490.0,23.7281,23.7536,23.7026,23.7026,24490.0
2015-10-21 14:00:00,27.93,27.94,27.84,27.89,46404.0,23.7026,23.7111,23.6263,23.6687,46404.0
2015-10-21 14:30:00,27.89,27.97,27.88,27.95,46686.0,23.6687,23.7366,23.6602,23.7196,46686.0
2015-10-21 15:00:00,27.94,27.96,27.86,27.9,52196.0,23.7111,23.7281,23.6432,23.6772,52196.0
2015-10-21 15:30:00,27.89,27.89,27.8,27.82,104040.0,23.6687,23.6687,23.5923,23.6093,104040.0
2015-10-22 09:30:00,27.91,28.02,27.74,28.01,38370.0,23.6857,23.779,23.5414,23.7705,38370.0
2015-10-22 10:00:00,28.01,28.05,27.94,27.96,103691.0,23.7705,23.8045,23.7111,23.7281,103691.0
2015-10-22 10:30:00,27.96,27.96,27.87,27.9,180311.0,23.7281,23.7281,23.6517,23.6772,180311.0
2015-10-22 11:00:00,27.89,28.02,27.86,28.01,173897.0,23.6687,23.779,23.6432,23.7705,173897.0
2015-10-22 11:30:00,28.02,28.04,27.98,28.01,140202.0,23.779,23.796,23.7451,23.7705,140202.0
2015-10-22 12:00:00,28.01,28.06,27.97,28.04,127020.0,23.7705,23.813,23.7366,23.796,127020.0
2015-10-22 12:30:00,28.04,28.09,27.98,28.01,156987.0,23.796,23.8384,23.7451,23.7705,156987.0
2015-10-22 13:00:00,28.0,28.16,27.99,28.11,53774.0,23.762,23.8978,23.7536,23.8554,53774.0
2015-10-22 13:30:00,28.12,28.14,27.99,28.02,60890.0,23.8639,23.8809,23.7536,23.779,60890.0
2015-10-22 14:00:00,28.02,28.02,27.85,27.91,99645.0,23.779,23.779,23.6348,23.6857,99645.0
2015-10-22 14:30:00,27.91,27.99,27.87,27.96,97653.0,23.6857,23.7536,23.6517,23.7281,97653.0
2015-10-22 15:00:00,27.97,28.25,27.95,28.25,147602.0,23.7366,23.9742,23.7196,23.9742,147602.0
2015-10-22 15:30:00,28.24,28.25,28.15,28.18,343164.0,23.9657,23.9742,23.8893,23.9148,343164.0
2015-10-23 09:30:00,28.45,28.65,28.36,28.39,67178.0,24.1439,24.3137,24.0676,24.093,67178.0
2015-10-23 10:00:00,28.38,28.49,28.33,28.4,86340.0,24.0845,24.1779,24.0421,24.1015,86340.0
2015-10-23 10:30:00,28.4,28.56,28.38,28.45,60429.0,24.1015,24.2373,24.0845,24.1439,60429.0
2015-10-23 11:00:00,28.45,28.46,28.36,28.38,101510.0,24.1439,24.1524,24.0676,24.0845,101510.0
2015-10-23 11:30:00,28.38,28.38,28.26,28.29,50648.0,24.0845,24.0845,23.9827,24.0082,50648.0
2015-10-23 12:00:00,28.3,28.3,28.25,28.28,37400.0,24.0166,24.0166,23.9742,23.9997,37400.0
2015-10-23 12:30:00,28.28,28.28,28.19,28.23,37095.0,23.9997,23.9997,23.9233,23.9572,37095.0
2015-10-23 13:00:00,28.22,28.29,28.18,28.28,44300.0,23.9487,24.0082,23.9148,23.9997,44300.0
2015-10-23 13:30:00,28.28,28.33,28.24,28.33,181359.0,23.9997,24.0421,23.9657,24.0421,181359.0
2015-10-23 14:00:00,28.33,28.38,28.26,28.27,122817.0,24.0421,24.0845,23.9827,23.9912,122817.0
2015-10-23 14:30:00,28.27,28.33,28.25,28.25,109715.0,23.9912,24.0421,23.9742,23.9742,109715.0
2015-10-23 15:00:00,28.25,28.28,28.21,28.26,189164.0,23.9742,23.9997,23.9403,23.9827,189164.0
2015-10-23 15:30:00,28.27,28.4,28.25,28.38,287513.0,23.9912,24.1015,23.9742,24.0845,287513.0
2015-10-26 09:30:00,28.42,28.66,28.42,28.43,70880.0,24.1185,24.3222,24.1185,24.127,70880.0
2015-10-26 10:00:00,28.43,28.58,28.42,28.55,67934.0,24.127,24.2543,24.1185,24.2288,67934.0
2015-10-26 10:30:00,28.54,28.63,28.53,28.62,71010.0,24.2203,24.2967,24.2118,24.2882,71010.0
2015-10-26 11:00:00,28.62,28.66,28.58,28.6,70254.0,24.2882,24.3222,24.2543,24.2712,70254.0
2015-10-26 11:30:00,28.59,28.74,28.59,28.69,93986.0,24.2627,24.39,24.2627,24.3476,93986.0
2015-10-26 12:00:00,28.69,28.77,28.65,28.77,76677.0,24.3476,24.4155,24.3137,24.4155,76677.0
2015-10-26 12:30:00,28.76,28.86,28.75,28.79,103487.0,24.407,24.4919,24.3985,24.4325,103487.0
2015-10-26 13:00:00,28.78,28.8,28.75,28.76,96920.0,24.424,24.441,24.3985,24.407,96920.0
2015-10-26 13:30:00,28.75,28.78,28.68,28.69,101525.0,24.3985,24.424,24.3391,24.3476,101525.0
2015-10-26 14:00:00,28.69,28.69,28.62,28.68,116310.0,24.3476,24.3476,24.2882,24.3391,116310.0
2015-10-26 14:30:00,28.68,28.77,28.67,28.74,96087.0,24.3391,24.4155,24.3306,24.39,96087.0
2015-10-26 15:00:00,28.74,28.86,28.7,28.81,191028.0,24.39,24.4919,24.3561,24.4494,191028.0
2015-10-26 15:30:00,28.82,29.18,28.71,28.74,545249.0,24.4579,24.7634,24.3646,24.39,545249.0
2015-10-27 09:30:00,27.65,28.68,27.65,28.65,207324.0,23.465,24.3391,23.465,24.3137,207324.0
2015-10-27 10:00:00,28.68,28.77,28.0,28.17,400893.0,24.3391,24.4155,23.762,23.9063,400893.0
2015-10-27 10:30:00,28.17,28.41,28.1,28.27,127511.0,23.9063,24.11,23.8469,23.9912,127511.0
2015-10-27 11:00:00,28.26,28.34,28.03,28.08,151064.0,23.9827,24.0506,23.7875,23.8299,151064.0
2015-10-27 11:30:00,28.07,28.26,28.05,28.15,73883.0,23.8215,23.9827,23.8045,23.8893,73883.0
2015-10-27 12:00:00,28.15,28.19,28.05,28.06,56347.0,23.8893,23.9233,23.8045,23.813,56347.0
2015-10-27 12:30:00,28.07,28.12,27.99,28.01,64372.0,23.8215,23.8639,23.7536,23.7705,64372.0
2015-10-27 13:00:00,28.02,28.06,27.99,28.03,80774.0,23.779,23.813,23.7536,23.7875,80774.0
2015-10-27 13:30:00,28.03,28.09,28.0,28.03,70905.0,23.7875,23.8384,23.762,23.7875,70905.0
2015-10-27 14:00:00,28.01,28.09,27.97,27.97,86057.0,23.7705,23.8384,23.7366,23.7366,86057.0
2015-10-27 14:30:00,27.97,27.98,27.84,27.89,79950.0,23.7366,23.7451,23.6263,23.6687,79950.0
2015-10-27 15:00:00,27.89,28.0,27.88,27.91,123642.0,23.6687,23.762,23.6602,23.6857,123642.0
2015-10-27 15:30:00,27.91,28.09,27.88,28.08,469885.0,23.6857,23.8384,23.6602,23.8299,469885.0
2015-10-28 09:30:00,28.07,28.17,27.84,28.1,95410.0,23.8215,23.9063,23.6263,23.8469,95410.0
2015-10-28 10:00:00,28.1,28.47,28.1,28.37,99067.0,23.8469,24.1609,23.8469,24.076,99067.0
2015-10-28 10:30:00,28.37,28.5,28.35,28.45,87896.0,24.076,24.1864,24.0591,24.1439,87896.0
2015-10-28 11:00:00,28.46,28.47,28.31,28.41,75124.0,24.1524,24.1609,24.0251,24.11,75124.0
2015-10-28 11:30:00,28.42,28.5,28.38,28.47,67948.0,24.1185,24.1864,24.0845,24.1609,67948.0
2015-10-28 12:00:00,28.47,28.53,28.44,28.5,63681.0,24.1609,24.2118,24.1355,24.1864,63681.0
2015-10-28 12:30:00,28.5,28.58,28.49,28.58,53025.0,24.1864,24.2543,24.1779,24.2543,53025.0
2015-10-28 13:00:00,28.57,28.62,28.56,28.59,65557.0,24.2458,24.2882,24.2373,24.2627,65557.0
2015-10-28 13:30:00,28.59,28.64,28.51,28.61,76448.0,24.2627,24.3052,24.1949,24.2797,76448.0
2015-10-28 14:00:00,28.61,28.62,28.23,28.33,138357.0,24.2797,24.2882,23.9572,24.0421,138357.0
2015-10-28 14:30:00,28.33,28.42,28.23,28.39,123231.0,24.0421,24.1185,23.9572,24.093,123231.0
2015-10-28 15:00:00,28.39,28.68,28.36,28.64,193066.0,24.093,24.3391,24.0676,24.3052,193066.0
2015-10-28 15:30:00,28.64,28.71,28.6,28.68,246043.0,24.3052,24.3646,24.2712,24.3391,246043.0
2015-10-29 09:30:00,28.67,28.75,28.51,28.53,57943.0,24.3306,24.3985,24.1949,24.2118,57943.0
2015-10-29 10:00:00,28.54,28.79,28.52,28.53,50684.0,24.2203,24.4325,24.2033,24.2118,50684.0
2015-10-29 10:30:00,28.53,28.62,28.41,28.46,45098.0,24.2118,24.2882,24.11,24.1524,45098.0
2015-10-29 11:00:00,28.45,28.55,28.41,28.54,43159.0,24.1439,24.2288,24.11,24.2203,43159.0
2015-10-29 11:30:00,28.54,28.56,28.46,28.51,33345.0,24.2203,24.2373,24.1524,24.1949,33345.0
2015-10-29 12:00:00,28.5,28.55,28.44,28.54,36716.0,24.1864,24.2288,24.1355,24.2203,36716.0
2015-10-29 12:30:00,28.54,28.54,28.35,28.39,55487.0,24.2203,24.2203,24.0591,24.093,55487.0
2015-10-29 13:00:00,28.39,28.4,28.34,28.36,36362.0,24.093,24.1015,24.0506,24.0676,36362.0
2015-10-29 13:30:00,28.36,28.38,28.22,28.27,46264.0,24.0676,24.0845,23.9487,23.9912,46264.0
2015-10-29 14:00:00,28.27,28.34,28.26,28.28,27679.0,23.9912,24.0506,23.9827,23.9997,27679.0
2015-10-29 14:30:00,28.28,28.29,28.2,28.26,54680.0,23.9997,24.0082,23.9318,23.9827,54680.0
2015-10-29 15:00:00,28.26,28.32,28.22,28.29,69736.0,23.9827,24.0336,23.9487,24.0082,69736.0
2015-10-29 15:30:00,28.3,28.34,28.28,28.32,163796.0,24.0166,24.0506,23.9997,24.0336,163796.0
2015-10-30 09:30:00,28.31,28.46,28.22,28.37,81557.0,24.0251,24.1524,23.9487,24.076,81557.0
2015-10-30 10:00:00,28.39,28.48,28.34,28.48,50630.0,24.093,24.1694,24.0506,24.1694,50630.0
2015-10-30 10:30:00,28.48,28.57,28.46,28.52,83965.0,24.1694,24.2458,24.1524,24.2033,83965.0
2015-10-30 11:00:00,28.52,28.55,28.46,28.55,64918.0,24.2033,24.2288,24.1524,24.2288,64918.0
2015-10-30 11:30:00,28.55,28.57,28.5,28.55,43172.0,24.2288,24.2458,24.1864,24.2288,43172.0
2015-10-30 12:00:00,28.55,28.68,28.53,28.66,69715.0,24.2288,24.3391,24.2118,24.3222,69715.0
2015-10-30 12:30:00,28.65,28.73,28.64,28.7,28829.0,24.3137,24.3816,24.3052,24.3561,28829.0
2015-10-30 13:00:00,28.7,28.72,28.67,28.7,28199.0,24.3561,24.3731,24.3306,24.3561,28199.0
2015-10-30 13:30:00,28.69,28.72,28.61,28.62,27481.0,24.3476,24.3731,24.2797,24.2882,27481.0
2015-10-30 14:00:00,28.61,28.66,28.6,28.61,57585.0,24.2797,24.3222,24.2712,24.2797,57585.0
2015-10-30 14:30:00,28.61,28.68,28.58,28.66,53649.0,24.2797,24.3391,24.2543,24.3222,53649.0
2015-10-30 15:00:00,28.66,28.78,28.65,28.66,102480.0,24.3222,24.424,24.3137,24.3222,102480.0
2015-10-30 15:30:00,28.66,28.76,28.65,28.69,206802.0,24.3222,24.407,24.3137,24.3476,206802.0
2015-11-02 09:30:00,28.7,28.9,28.63,28.83,55399.0,24.3561,24.5258,24.2967,24.4664,55399.0
2015-11-02 10:00:00,28.83,29.09,28.82,29.06,91353.0,24.4664,24.6871,24.4579,24.6616,91353.0
2015-11-02 10:30:00,29.06,29.06,28.99,29.05,32955.0,24.6616,24.6616,24.6022,24.6531,32955.0
2015-11-02 11:00:00,29.04,29.12,29.0,29.11,37806.0,24.6446,24.7125,24.6107,24.704,37806.0
2015-11-02 11:30:00,29.12,29.2,29.11,29.15,42386.0,24.7125,24.7804,24.704,24.738,42386.0
2015-11-02 12:00:00,29.15,29.23,29.13,29.23,37304.0,24.738,24.8059,24.721,24.8059,37304.0
2015-11-02 12:30:00,29.23,29.23,29.18,29.2,41482.0,24.8059,24.8059,24.7634,24.7804,41482.0
2015-11-02 13:00:00,29.2,29.22,29.19,29.21,40151.0,24.7804,24.7974,24.7719,24.7889,40151.0
2015-11-02 13:30:00,29.2,29.3,29.19,29.28,78535.0,24.7804,24.8653,24.7719,24.8483,78535.0
2015-11-02 14:00:00,29.28,29.29,29.25,29.29,48346.0,24.8483,24.8568,24.8229,24.8568,48346.0
2015-11-02 14:30:00,29.29,29.35,29.28,29.32,45276.0,24.8568,24.9077,24.8483,24.8823,45276.0
2015-11-02 15:00:00,29.33,29.33,29.24,29.3,74533.0,24.8907,24.8907,24.8144,24.8653,74533.0
2015-11-02 15:30:00,29.3,29.33,29.25,29.29,245841.0,24.8653,24.8907,24.8229,24.8568,245841.0
2015-11-03 09:30:00,29.24,29.34,29.09,29.15,244373.0,24.8144,24.8992,24.6871,24.738,244373.0
2015-11-03 10:00:00,29.15,29.18,29.06,29.08,121177.0,24.738,24.7634,24.6616,24.6786,121177.0
2015-11-03 10:30:00,29.08,29.1,28.99,29.0,94054.0,24.6786,24.6956,24.6022,24.6107,94054.0
2015-11-03 11:00:00,29.0,29.0,28.9,28.9,76625.0,24.6107,24.6107,24.5258,24.5258,76625.0
2015-11-03 11:30:00,28.9,29.02,28.89,29.02,43219.0,24.5258,24.6277,24.5173,24.6277,43219.0
2015-11-03 12:00:00,29.01,29.02,28.91,28.95,124967.0,24.6192,24.6277,24.5343,24.5683,124967.0
2015-11-03 12:30:00,28.95,28.95,28.91,28.93,36926.0,24.5683,24.5683,24.5343,24.5513,36926.0
2015-11-03 13:00:00,28.93,28.95,28.9,28.92,81768.0,24.5513,24.5683,24.5258,24.5428,81768.0
2015-11-03 13:30:00,28.91,28.95,28.9,28.92,52071.0,24.5343,24.5683,24.5258,24.5428,52071.0
2015-11-03 14:00:00,28.93,29.04,28.92,29.04,78163.0,24.5513,24.6446,24.5428,24.6446,78163.0
2015-11-03 14:30:00,29.05,29.13,29.03,29.13,69458.0,24.6531,24.721,24.6362,24.721,69458.0
2015-11-03 15:00:00,29.13,29.25,29.08,29.25,113015.0,24.721,24.8229,24.6786,24.8229,113015.0
2015-11-03 15:30:00,29.24,29.25,29.06,29.08,144904.0,24.8144,24.8229,24.6616,24.6786,144904.0
2015-11-04 09:30:00,29.19,29.34,29.03,29.06,51663.0,24.7719,24.8992,24.6362,24.6616,51663.0
2015-11-04 10:00:00,29.07,29.14,29.04,29.11,194061.0,24.6701,24.7295,24.6446,24.704,194061.0
2015-11-04 10:30:00,29.11,29.13,29.0,29.05,80605.0,24.704,24.721,24.6107,24.6531,80605.0
2015-11-04 11:00:00,29.05,29.1,28.91,28.96,239849.0,24.6531,24.6956,24.5343,24.5767,239849.0
2015-11-04 11:30:00,28.96,28.99,28.85,28.86,88450.0,24.5767,24.6022,24.4834,24.4919,88450.0
2015-11-04 12:00:00,28.86,28.91,28.85,28.87,30629.0,24.4919,24.5343,24.4834,24.5004,30629.0
2015-11-04 12:30:00,28.87,28.89,28.81,28.83,61765.0,24.5004,24.5173,24.4494,24.4664,61765.0
2015-11-04 13:00:00,28.84,28.86,28.79,28.84,51354.0,24.4749,24.4919,24.4325,24.4749,51354.0
2015-11-04 13:30:00,28.83,28.87,28.76,28.8,65167.0,24.4664,24.5004,24.407,24.441,65167.0
2015-11-04 14:00:00,28.8,28.82,28.71,28.73,73485.0,24.441,24.4579,24.3646,24.3816,73485.0
2015-11-04 14:30:00,28.73,28.76,28.66,28.69,102863.0,24.3816,24.407,24.3222,24.3476,102863.0
2015-11-04 15:00:00,28.69,28.75,28.64,28.7,117892.0,24.3476,24.3985,24.3052,24.3561,117892.0
2015-11-04 15:30:00,28.7,28.73,28.62,28.66,401665.0,24.3561,24.3816,24.2882,24.3222,401665.0
2015-11-05 09:30:00,28.68,28.76,28.61,28.66,46995.0,24.3391,24.407,24.2797,24.3222,46995.0
2015-11-05 10:00:00,28.68,28.69,28.25,28.26,115806.0,24.3391,24.3476,23.9742,23.9827,115806.0
2015-11-05 10:30:00,28.27,28.34,28.19,28.34,74763.0,23.9912,24.0506,23.9233,24.0506,74763.0
2015-11-05 11:00:00,28.34,28.35,28.22,28.26,189054.0,24.0506,24.0591,23.9487,23.9827,189054.0
2015-11-05 11:30:00,28.26,28.4,28.26,28.37,124499.0,23.9827,24.1015,23.9827,24.076,124499.0
2015-11-05 12:00:00,28.38,28.53,28.37,28.53,43317.0,24.0845,24.2118,24.076,24.2118,43317.0
2015-11-05 12:30:00,28.53,28.57,28.49,28.55,49246.0,24.2118,24.2458,24.1779,24.2288,49246.0
2015-11-05 13:00:00,28.55,28.56,28.49,28.5,70969.0,24.2288,24.2373,24.1779,24.1864,70969.0
2015-11-05 13:30:00,28.5,28.59,28.5,28.53,83106.0,24.1864,24.2627,24.1864,24.2118,83106.0
2015-11-05 14:00:00,28.54,28.56,28.52,28.55,166224.0,24.2203,24.2373,24.2033,24.2288,166224.0
2015-11-05 14:30:00,28.55,28.56,28.53,28.55,128916.0,24.2288,24.2373,24.2118,24.2288,128916.0
2015-11-05 15:00:00,28.55,28.55,28.48,28.53,414394.0,24.2288,24.2288,24.1694,24.2118,414394.0
2015-11-05 15:30:00,28.54,28.54,28.39,28.44,327741.0,24.2203,24.2203,24.093,24.1355,327741.0
2015-11-06 09:30:00,28.43,28.54,28.24,28.27,41148.0,24.127,24.2203,23.9657,23.9912,41148.0
2015-11-06 10:00:00,28.27,28.28,28.0,28.04,91830.0,23.9912,23.9997,23.762,23.796,91830.0
2015-11-06 10:30:00,28.03,28.06,27.95,27.95,109288.0,23.7875,23.813,23.7196,23.7196,109288.0
2015-11-06 11:00:00,27.95,28.06,27.92,28.0,82842.0,23.7196,23.813,23.6942,23.762,82842.0
2015-11-06 11:30:00,28.0,28.06,27.99,28.03,97234.0,23.762,23.813,23.7536,23.7875,97234.0
2015-11-06 12:00:00,28.02,28.06,27.97,28.0,94772.0,23.779,23.813,23.7366,23.762,94772.0
2015-11-06 12:30:00,28.0,28.06,27.98,28.05,62233.0,23.762,23.813,23.7451,23.8045,62233.0
2015-11-06 13:00:00,28.05,28.24,27.99,28.19,589639.0,23.8045,23.9657,23.7536,23.9233,589639.0
2015-11-06 13:30:00,28.2,28.21,28.04,28.05,144078.0,23.9318,23.9403,23.796,23.8045,144078.0
2015-11-06 14:00:00,28.06,28.1,28.02,28.05,143769.0,23.813,23.8469,23.779,23.8045,143769.0
2015-11-06 14:30:00,28.04,28.05,27.95,27.99,119889.0,23.796,23.8045,23.7196,23.7536,119889.0
2015-11-06 15:00:00,27.99,28.06,27.98,28.04,160439.0,23.7536,23.813,23.7451,23.796,160439.0
2015-11-06 15:30:00,28.04,28.08,27.97,27.99,467899.0,23.796,23.8299,23.7366,23.7536,467899.0
2015-11-09 09:30:00,28.0,28.03,27.68,27.76,42499.0,23.762,23.7875,23.4905,23.5584,42499.0
2015-11-09 10:00:00,27.74,27.85,27.7,27.71,59993.0,23.5414,23.6348,23.5075,23.5159,59993.0
2015-11-09 10:30:00,27.7,27.79,27.64,27.74,52339.0,23.5075,23.5838,23.4565,23.5414,52339.0
2015-11-09 11:00:00,27.73,27.74,27.51,27.53,57191.0,23.5329,23.5414,23.3462,23.3632,57191.0
2015-11-09 11:30:00,27.53,27.63,27.53,27.57,51889.0,23.3632,23.448,23.3632,23.3971,51889.0
2015-11-09 12:00:00,27.56,27.66,27.49,27.65,50324.0,23.3886,23.4735,23.3292,23.465,50324.0
2015-11-09 12:30:00,27.64,27.75,27.62,27.75,37450.0,23.4565,23.5499,23.4396,23.5499,37450.0
2015-11-09 13:00:00,27.75,27.75,27.64,27.7,41882.0,23.5499,23.5499,23.4565,23.5075,41882.0
2015-11-09 13:30:00,27.7,27.79,27.68,27.77,45744.0,23.5075,23.5838,23.4905,23.5669,45744.0
2015-11-09 14:00:00,27.76,27.83,27.73,27.78,43470.0,23.5584,23.6178,23.5329,23.5753,43470.0
2015-11-09 14:30:00,27.78,27.81,27.72,27.76,72483.0,23.5753,23.6008,23.5244,23.5584,72483.0
2015-11-09 15:00:00,27.76,27.77,27.68,27.77,80622.0,23.5584,23.5669,23.4905,23.5669,80622.0
2015-11-09 15:30:00,27.78,27.91,27.77,27.88,284441.0,23.5753,23.6857,23.5669,23.6602,284441.0
2015-11-10 09:30:00,27.77,27.94,27.7,27.84,50652.0,23.5669,23.7111,23.5075,23.6263,50652.0
2015-11-10 10:00:00,27.85,27.85,27.69,27.76,47308.0,23.6348,23.6348,23.499,23.5584,47308.0
2015-11-10 10:30:00,27.76,27.84,27.72,27.8,61501.0,23.5584,23.6263,23.5244,23.5923,61501.0
2015-11-10 11:00:00,27.8,27.84,27.68,27.69,55846.0,23.5923,23.6263,23.4905,23.499,55846.0
2015-11-10 11:30:00,27.71,27.83,27.71,27.8,79767.0,23.5159,23.6178,23.5159,23.5923,79767.0
2015-11-10 12:00:00,27.8,27.85,27.78,27.85,53225.0,23.5923,23.6348,23.5753,23.6348,53225.0
2015-11-10 12:30:00,27.85,27.85,27.68,27.68,44122.0,23.6348,23.6348,23.4905,23.4905,44122.0
2015-11-10 13:00:00,27.68,27.71,27.67,27.71,37035.0,23.4905,23.5159,23.482,23.5159,37035.0
2015-11-10 13:30:00,27.71,27.73,27.69,27.73,40721.0,23.5159,23.5329,23.499,23.5329,40721.0
2015-11-10 14:00:00,27.73,27.73,27.69,27.7,36881.0,23.5329,23.5329,23.499,23.5075,36881.0
2015-11-10 14:30:00,27.7,27.8,27.69,27.76,76032.0,23.5075,23.5923,23.499,23.5584,76032.0
2015-11-10 15:00:00,27.76,27.84,27.75,27.79,116883.0,23.5584,23.6263,23.5499,23.5838,116883.0
2015-11-10 15:30:00,27.79,27.83,27.7,27.72,345192.0,23.5838,23.6178,23.5075,23.5244,345192.0
2015-11-11 09:30:00,27.74,27.93,27.68,27.69,40952.0,23.5414,23.7026,23.4905,23.499,40952.0
2015-11-11 10:00:00,27.69,27.69,27.56,27.6,32286.0,23.499,23.499,23.3886,23.4226,32286.0
2015-11-11 10:30:00,27.6,27.61,27.55,27.59,46289.0,23.4226,23.4311,23.3802,23.4141,46289.0
2015-11-11 11:00:00,27.59,27.65,27.58,27.64,36472.0,23.4141,23.465,23.4056,23.4565,36472.0
2015-11-11 11:30:00,27.64,27.66,27.6,27.64,94073.0,23.4565,23.4735,23.4226,23.4565,94073.0
2015-11-11 12:00:00,27.65,27.72,27.62,27.71,50174.0,23.465,23.5244,23.4396,23.5159,50174.0
2015-11-11 12:30:00,27.71,27.74,27.68,27.74,40588.0,23.5159,23.5414,23.4905,23.5414,40588.0
2015-11-11 13:00:00,27.75,27.75,27.6,27.62,40479.0,23.5499,23.5499,23.4226,23.4396,40479.0
2015-11-11 13:30:00,27.62,27.7,27.56,27.6,50764.0,23.4396,23.5075,23.3886,23.4226,50764.0
2015-11-11 14:00:00,27.61,27.68,27.58,27.68,87998.0,23.4311,23.4905,23.4056,23.4905,87998.0
2015-11-11 14:30:00,27.68,27.71,27.66,27.67,55533.0,23.4905,23.5159,23.4735,23.482,55533.0
2015-11-11 15:00:00,27.66,27.75,27.66,27.75,107552.0,23.4735,23.5499,23.4735,23.5499,107552.0
2015-11-11 15:30:00,27.75,27.75,27.67,27.73,293490.0,23.5499,23.5499,23.482,23.5329,293490.0
2015-11-12 09:30:00,27.26,27.77,27.19,27.41,211765.0,23.2633,23.6985,23.2036,23.3913,211765.0
2015-11-12 10:00:00,27.42,27.45,27.34,27.37,94477.0,23.3998,23.4254,23.3316,23.3572,94477.0
2015-11-12 10:30:00,27.36,27.37,27.3,27.35,75162.0,23.3486,23.3572,23.2974,23.3401,75162.0
2015-11-12 11:00:00,27.35,27.36,27.24,27.28,69337.0,23.3401,23.3486,23.2462,23.2804,69337.0
2015-11-12 11:30:00,27.27,27.29,27.21,27.25,41581.0,23.2718,23.2889,23.2206,23.2548,41581.0
2015-11-12 12:00:00,27.26,27.26,27.17,27.21,38619.0,23.2633,23.2633,23.1865,23.2206,38619.0
2015-11-12 12:30:00,27.21,27.21,27.16,27.18,38916.0,23.2206,23.2206,23.178,23.195,38916.0
2015-11-12 13:00:00,27.2,27.21,27.15,27.19,35657.0,23.2121,23.2206,23.1694,23.2036,35657.0
2015-11-12 13:30:00,27.19,27.21,27.14,27.17,34143.0,23.2036,23.2206,23.1609,23.1865,34143.0
2015-11-12 14:00:00,27.18,27.18,27.04,27.11,30962.0,23.195,23.195,23.0755,23.1353,30962.0
2015-11-12 14:30:00,27.12,27.13,27.0,27.02,58095.0,23.1438,23.1524,23.0414,23.0585,58095.0
2015-11-12 15:00:00,27.01,27.07,26.97,26.98,85558.0,23.0499,23.1011,23.0158,23.0243,85558.0
2015-11-12 15:30:00,26.98,26.98,26.84,26.84,183765.0,23.0243,23.0243,22.9049,22.9049,183765.0
2015-11-13 09:30:00,26.76,26.94,26.64,26.71,94906.0,22.8366,22.9902,22.7342,22.7939,94906.0
2015-11-13 10:00:00,26.72,26.79,26.65,26.71,205844.0,22.8025,22.8622,22.7427,22.7939,205844.0
2015-11-13 10:30:00,26.71,26.8,26.69,26.8,164071.0,22.7939,22.8707,22.7769,22.8707,164071.0
2015-11-13 11:00:00,26.8,26.82,26.74,26.8,69033.0,22.8707,22.8878,22.8195,22.8707,69033.0
2015-11-13 11:30:00,26.79,27.0,26.77,26.99,142362.0,22.8622,23.0414,22.8451,23.0329,142362.0
2015-11-13 12:00:00,26.99,27.05,26.92,26.92,139364.0,23.0329,23.0841,22.9731,22.9731,139364.0
2015-11-13 12:30:00,26.92,27.01,26.92,27.0,122505.0,22.9731,23.0499,22.9731,23.0414,122505.0
2015-11-13 13:00:00,27.0,27.08,26.99,27.03,148479.0,23.0414,23.1097,23.0329,23.067,148479.0
2015-11-13 13:30:00,27.03,27.04,26.97,27.0,82760.0,23.067,23.0755,23.0158,23.0414,82760.0
2015-11-13 14:00:00,26.98,27.01,26.95,26.95,52320.0,23.0243,23.0499,22.9987,22.9987,52320.0
2015-11-13 14:30:00,26.96,26.97,26.9,26.91,132952.0,23.0073,23.0158,22.9561,22.9646,132952.0
2015-11-13 15:00:00,26.9,26.95,26.86,26.89,103557.0,22.9561,22.9987,22.9219,22.9475,103557.0
2015-11-13 15:30:00,26.89,27.06,26.89,27.03,354283.0,22.9475,23.0926,22.9475,23.067,354283.0
2015-11-16 09:30:00,27.0,27.18,26.21,27.08,44913.0,23.0414,23.195,22.3672,23.1097,44913.0
2015-11-16 10:00:00,27.08,27.13,26.98,27.08,80845.0,23.1097,23.1524,23.0243,23.1097,80845.0
2015-11-16 10:30:00,27.07,27.12,27.03,27.05,83118.0,23.1011,23.1438,23.067,23.0841,83118.0
2015-11-16 11:00:00,27.04,27.11,27.03,27.06,83030.0,23.0755,23.1353,23.067,23.0926,83030.0
2015-11-16 11:30:00,27.06,27.2,27.05,27.16,65176.0,23.0926,23.2121,23.0841,23.178,65176.0
2015-11-16 12:00:00,27.16,27.23,27.15,27.19,36181.0,23.178,23.2377,23.1694,23.2036,36181.0
2015-11-16 12:30:00,27.2,27.24,27.15,27.16,38521.0,23.2121,23.2462,23.1694,23.178,38521.0
2015-11-16 13:00:00,27.16,27.27,27.15,27.24,45008.0,23.178,23.2718,23.1694,23.2462,45008.0
2015-11-16 13:30:00,27.24,27.26,27.19,27.26,52260.0,23.2462,23.2633,23.2036,23.2633,52260.0
2015-11-16 14:00:00,27.26,27.26,27.23,27.24,76110.0,23.2633,23.2633,23.2377,23.2462,76110.0
2015-11-16 14:30:00,27.25,27.31,27.24,27.3,53033.0,23.2548,23.306,23.2462,23.2974,53033.0
2015-11-16 15:00:00,27.3,27.41,27.27,27.37,74906.0,23.2974,23.3913,23.2718,23.3572,74906.0
2015-11-16 15:30:00,27.36,27.39,27.35,27.37,198888.0,23.3486,23.3742,23.3401,23.3572,198888.0
2015-11-17 09:30:00,27.4,27.53,27.28,27.4,87903.0,23.3828,23.4937,23.2804,23.3828,87903.0
2015-11-17 10:00:00,27.41,27.42,27.33,27.36,79568.0,23.3913,23.3998,23.323,23.3486,79568.0
2015-11-17 10:30:00,27.37,27.46,27.35,27.45,114701.0,23.3572,23.434,23.3401,23.4254,114701.0
2015-11-17 11:00:00,27.45,27.47,27.35,27.4,132903.0,23.4254,23.4425,23.3401,23.3828,132903.0
2015-11-17 11:30:00,27.39,27.44,27.33,27.37,66201.0,23.3742,23.4169,23.323,23.3572,66201.0
2015-11-17 12:00:00,27.38,27.42,27.29,27.32,66503.0,23.3657,23.3998,23.2889,23.3145,66503.0
2015-11-17 12:30:00,27.31,27.35,27.23,27.35,75772.0,23.306,23.3401,23.2377,23.3401,75772.0
2015-11-17 13:00:00,27.35,27.35,27.21,27.21,69705.0,23.3401,23.3401,23.2206,23.2206,69705.0
2015-11-17 13:30:00,27.22,27.25,27.17,27.24,77631.0,23.2292,23.2548,23.1865,23.2462,77631.0
2015-11-17 14:00:00,27.23,27.24,27.13,27.14,92358.0,23.2377,23.2462,23.1524,23.1609,92358.0
2015-11-17 14:30:00,27.14,27.18,27.1,27.18,153377.0,23.1609,23.195,23.1267,23.195,153377.0
2015-11-17 15:00:00,27.18,27.18,27.04,27.1,95131.0,23.195,23.195,23.0755,23.1267,95131.0
2015-11-17 15:30:00,27.1,27.18,27.07,27.1,188663.0,23.1267,23.195,23.1011,23.1267,188663.0
2015-11-18 09:30:00,27.29,27.45,27.12,27.39,41705.0,23.2889,23.4254,23.1438,23.3742,41705.0
2015-11-18 10:00:00,27.39,27.47,27.35,27.36,30510.0,23.3742,23.4425,23.3401,23.3486,30510.0
2015-11-18 10:30:00,27.38,27.4,27.33,27.34,41013.0,23.3657,23.3828,23.323,23.3316,41013.0
2015-11-18 11:00:00,27.34,27.36,27.25,27.27,331042.0,23.3316,23.3486,23.2548,23.2718,331042.0
2015-11-18 11:30:00,27.27,27.3,27.24,27.26,115424.0,23.2718,23.2974,23.2462,23.2633,115424.0
2015-11-18 12:00:00,27.26,27.51,27.25,27.46,75303.0,23.2633,23.4766,23.2548,23.434,75303.0
2015-11-18 12:30:00,27.47,27.48,27.34,27.41,47535.0,23.4425,23.451,23.3316,23.3913,47535.0
2015-11-18 13:00:00,27.41,27.5,27.39,27.48,54913.0,23.3913,23.4681,23.3742,23.451,54913.0
2015-11-18 13:30:00,27.47,27.48,27.43,27.43,43808.0,23.4425,23.451,23.4084,23.4084,43808.0
2015-11-18 14:00:00,27.43,27.51,27.36,27.49,55714.0,23.4084,23.4766,23.3486,23.4596,55714.0
2015-11-18 14:30:00,27.49,27.54,27.47,27.54,44624.0,23.4596,23.5022,23.4425,23.5022,44624.0
2015-11-18 15:00:00,27.55,27.59,27.53,27.53,101864.0,23.5108,23.5449,23.4937,23.4937,101864.0
2015-11-18 15:30:00,27.53,27.68,27.53,27.68,192255.0,23.4937,23.6217,23.4937,23.6217,192255.0
2015-11-19 09:30:00,27.75,27.75,27.44,27.53,55507.0,23.6814,23.6814,23.4169,23.4937,55507.0
2015-11-19 10:00:00,27.53,27.53,27.3,27.32,47875.0,23.4937,23.4937,23.2974,23.3145,47875.0
2015-11-19 10:30:00,27.32,27.42,27.32,27.42,36672.0,23.3145,23.3998,23.3145,23.3998,36672.0
2015-11-19 11:00:00,27.41,27.48,27.4,27.44,36989.0,23.3913,23.451,23.3828,23.4169,36989.0
2015-11-19 11:30:00,27.43,27.46,27.34,27.42,31409.0,23.4084,23.434,23.3316,23.3998,31409.0
2015-11-19 12:00:00,27.41,27.45,27.39,27.45,25729.0,23.3913,23.4254,23.3742,23.4254,25729.0
2015-11-19 12:30:00,27.45,27.51,27.45,27.51,35292.0,23.4254,23.4766,23.4254,23.4766,35292.0
2015-11-19 13:00:00,27.5,27.5,27.41,27.41,27424.0,23.4681,23.4681,23.3913,23.3913,27424.0
2015-11-19 13:30:00,27.41,27.43,27.38,27.42,27293.0,23.3913,23.4084,23.3657,23.3998,27293.0
2015-11-19 14:00:00,27.41,27.42,27.38,27.41,23049.0,23.3913,23.3998,23.3657,23.3913,23049.0
2015-11-19 14:30:00,27.41,27.53,27.4,27.51,41996.0,23.3913,23.4937,23.3828,23.4766,41996.0
2015-11-19 15:00:00,27.5,27.73,27.48,27.71,202556.0,23.4681,23.6644,23.451,23.6473,202556.0
2015-11-19 15:30:00,27.71,27.87,27.67,27.71,437684.0,23.6473,23.7839,23.6132,23.6473,437684.0
2015-11-20 09:30:00,27.9,28.05,27.83,27.95,35423.0,23.8095,23.9375,23.7497,23.8521,35423.0
2015-11-20 10:00:00,27.96,28.0,27.88,27.88,81710.0,23.8607,23.8948,23.7924,23.7924,81710.0
2015-11-20 10:30:00,27.88,27.9,27.77,27.77,29705.0,23.7924,23.8095,23.6985,23.6985,29705.0
2015-11-20 11:00:00,27.76,27.86,27.75,27.8,34875.0,23.69,23.7753,23.6814,23.7241,34875.0
2015-11-20 11:30:00,27.8,27.89,27.76,27.83,51329.0,23.7241,23.8009,23.69,23.7497,51329.0
2015-11-20 12:00:00,27.83,27.83,27.76,27.76,26187.0,23.7497,23.7497,23.69,23.69,26187.0
2015-11-20 12:30:00,27.77,27.82,27.76,27.78,28845.0,23.6985,23.7412,23.69,23.7071,28845.0
2015-11-20 13:00:00,27.77,27.79,27.72,27.78,29236.0,23.6985,23.7156,23.6558,23.7071,29236.0
2015-11-20 13:30:00,27.78,27.78,27.7,27.73,39912.0,23.7071,23.7071,23.6388,23.6644,39912.0
2015-11-20 14:00:00,27.73,27.75,27.68,27.69,34515.0,23.6644,23.6814,23.6217,23.6302,34515.0
2015-11-20 14:30:00,27.68,27.69,27.6,27.6,35221.0,23.6217,23.6302,23.5534,23.5534,35221.0
2015-11-20 15:00:00,27.6,27.61,27.56,27.59,48320.0,23.5534,23.562,23.5193,23.5449,48320.0
2015-11-20 15:30:00,27.59,27.7,27.58,27.7,297768.0,23.5449,23.6388,23.5364,23.6388,297768.0
2015-11-23 09:30:00,27.73,27.81,27.7,27.8,25096.0,23.6644,23.7327,23.6388,23.7241,25096.0
2015-11-23 10:00:00,27.8,28.02,27.8,28.0,47574.0,23.7241,23.9119,23.7241,23.8948,47574.0
2015-11-23 10:30:00,27.99,28.05,27.95,28.03,49593.0,23.8863,23.9375,23.8521,23.9204,49593.0
2015-11-23 11:00:00,28.03,28.08,28.0,28.02,34905.0,23.9204,23.9631,23.8948,23.9119,34905.0
2015-11-23 11:30:00,28.02,28.04,27.98,28.01,101024.0,23.9119,23.9289,23.8777,23.9033,101024.0
2015-11-23 12:00:00,28.0,28.04,27.94,27.98,68451.0,23.8948,23.9289,23.8436,23.8777,68451.0
2015-11-23 12:30:00,27.99,28.02,27.97,27.98,55644.0,23.8863,23.9119,23.8692,23.8777,55644.0
2015-11-23 13:00:00,27.97,28.01,27.97,28.01,21532.0,23.8692,23.9033,23.8692,23.9033,21532.0
2015-11-23 13:30:00,28.01,28.02,27.97,27.98,40789.0,23.9033,23.9119,23.8692,23.8777,40789.0
2015-11-23 14:00:00,27.98,27.99,27.89,27.89,47374.0,23.8777,23.8863,23.8009,23.8009,47374.0
2015-11-23 14:30:00,27.89,27.94,27.88,27.92,42724.0,23.8009,23.8436,23.7924,23.8265,42724.0
2015-11-23 15:00:00,27.91,27.92,27.88,27.88,36481.0,23.818,23.8265,23.7924,23.7924,36481.0
2015-11-23 15:30:00,27.89,27.9,27.78,27.83,113710.0,23.8009,23.8095,23.7071,23.7497,113710.0
2015-11-24 09:30:00,27.65,27.75,27.63,27.67,30537.0,23.5961,23.6814,23.579,23.6132,30537.0
2015-11-24 10:00:00,27.66,27.71,27.49,27.49,47299.0,23.6046,23.6473,23.4596,23.4596,47299.0
2015-11-24 10:30:00,27.48,27.51,27.41,27.45,41129.0,23.451,23.4766,23.3913,23.4254,41129.0
2015-11-24 11:00:00,27.45,27.62,27.45,27.6,52653.0,23.4254,23.5705,23.4254,23.5534,52653.0
2015-11-24 11:30:00,27.6,27.66,27.55,27.62,42765.0,23.5534,23.6046,23.5108,23.5705,42765.0
2015-11-24 12:00:00,27.63,27.69,27.6,27.63,28717.0,23.579,23.6302,23.5534,23.579,28717.0
2015-11-24 12:30:00,27.63,27.63,27.54,27.58,27080.0,23.579,23.579,23.5022,23.5364,27080.0
2015-11-24 13:00:00,27.57,27.7,27.57,27.69,40062.0,23.5278,23.6388,23.5278,23.6302,40062.0
2015-11-24 13:30:00,27.7,27.72,27.62,27.64,36516.0,23.6388,23.6558,23.5705,23.5876,36516.0
2015-11-24 14:00:00,27.64,27.71,27.61,27.63,44104.0,23.5876,23.6473,23.562,23.579,44104.0
2015-11-24 14:30:00,27.64,27.7,27.62,27.69,34572.0,23.5876,23.6388,23.5705,23.6302,34572.0
2015-11-24 15:00:00,27.69,27.8,27.68,27.75,74873.0,23.6302,23.7241,23.6217,23.6814,74873.0
2015-11-24 15:30:00,27.75,27.84,27.7,27.76,268990.0,23.6814,23.7583,23.6388,23.69,268990.0
2015-11-25 09:30:00,27.9,27.92,27.7,27.8,24019.0,23.8095,23.8265,23.6388,23.7241,24019.0
2015-11-25 10:00:00,27.8,27.8,27.69,27.75,96965.0,23.7241,23.7241,23.6302,23.6814,96965.0
2015-11-25 10:30:00,27.72,27.86,27.72,27.8,24314.0,23.6558,23.7753,23.6558,23.7241,24314.0
2015-11-25 11:00:00,27.79,27.79,27.75,27.75,28591.0,23.7156,23.7156,23.6814,23.6814,28591.0
2015-11-25 11:30:00,27.75,27.78,27.7,27.75,29770.0,23.6814,23.7071,23.6388,23.6814,29770.0
2015-11-25 12:00:00,27.76,27.79,27.75,27.77,18793.0,23.69,23.7156,23.6814,23.6985,18793.0
2015-11-25 12:30:00,27.76,27.83,27.74,27.82,64675.0,23.69,23.7497,23.6729,23.7412,64675.0
2015-11-25 13:00:00,27.81,27.83,27.74,27.81,19080.0,23.7327,23.7497,23.6729,23.7327,19080.0
2015-11-25 13:30:00,27.82,27.82,27.78,27.79,17644.0,23.7412,23.7412,23.7071,23.7156,17644.0
2015-11-25 14:00:00,27.79,27.82,27.77,27.8,22066.0,23.7156,23.7412,23.6985,23.7241,22066.0
2015-11-25 14:30:00,27.79,27.84,27.78,27.83,23088.0,23.7156,23.7583,23.7071,23.7497,23088.0
2015-11-25 15:00:00,27.84,27.84,27.79,27.81,23530.0,23.7583,23.7583,23.7156,23.7327,23530.0
2015-11-25 15:30:00,27.8,27.81,27.73,27.81,135383.0,23.7241,23.7327,23.6644,23.7327,135383.0
2015-11-27 09:30:00,27.76,27.94,27.64,27.71,22923.0,23.69,23.8436,23.5876,23.6473,22923.0
2015-11-27 10:00:00,27.72,27.9,27.65,27.9,26334.0,23.6558,23.8095,23.5961,23.8095,26334.0
2015-11-27 10:30:00,27.9,27.9,27.83,27.85,25518.0,23.8095,23.8095,23.7497,23.7668,25518.0
2015-11-27 11:00:00,27.86,27.95,27.85,27.93,27367.0,23.7753,23.8521,23.7668,23.8351,27367.0
2015-11-27 11:30:00,27.95,27.96,27.88,27.91,23371.0,23.8521,23.8607,23.7924,23.818,23371.0
2015-11-27 12:00:00,27.91,27.93,27.88,27.93,28253.0,23.818,23.8351,23.7924,23.8351,28253.0
2015-11-27 12:30:00,27.93,27.93,27.83,27.85,46785.0,23.8351,23.8351,23.7497,23.7668,46785.0
2015-11-30 09:30:00,27.99,27.99,27.8,27.82,34049.0,23.8863,23.8863,23.7241,23.7412,34049.0
2015-11-30 10:00:00,27.83,28.02,27.83,28.01,46120.0,23.7497,23.9119,23.7497,23.9033,46120.0
2015-11-30 10:30:00,28.02,28.04,27.88,27.93,64627.0,23.9119,23.9289,23.7924,23.8351,64627.0
2015-11-30 11:00:00,27.92,28.05,27.91,27.97,55792.0,23.8265,23.9375,23.818,23.8692,55792.0
2015-11-30 11:30:00,27.97,28.06,27.95,28.0,85921.0,23.8692,23.946,23.8521,23.8948,85921.0
2015-11-30 12:00:00,28.0,28.05,27.99,28.02,44654.0,23.8948,23.9375,23.8863,23.9119,44654.0
2015-11-30 12:30:00,28.02,28.02,27.99,28.0,51059.0,23.9119,23.9119,23.8863,23.8948,51059.0
2015-11-30 13:00:00,28.0,28.02,27.99,28.02,51320.0,23.8948,23.9119,23.8863,23.9119,51320.0
2015-11-30 13:30:00,28.03,28.06,27.99,28.03,42812.0,23.9204,23.946,23.8863,23.9204,42812.0
2015-11-30 14:00:00,28.03,28.04,27.98,27.99,78473.0,23.9204,23.9289,23.8777,23.8863,78473.0
2015-11-30 14:30:00,27.98,27.99,27.96,27.98,96177.0,23.8777,23.8863,23.8607,23.8777,96177.0
2015-11-30 15:00:00,27.99,27.99,27.95,27.95,94363.0,23.8863,23.8863,23.8521,23.8521,94363.0
2015-11-30 15:30:00,27.95,28.0,27.92,27.97,227441.0,23.8521,23.8948,23.8265,23.8692,227441.0
2015-12-01 09:30:00,27.95,28.08,27.93,27.99,77339.0,23.8521,23.9631,23.8351,23.8863,77339.0
2015-12-01 10:00:00,27.98,27.99,27.82,27.97,51865.0,23.8777,23.8863,23.7412,23.8692,51865.0
2015-12-01 10:30:00,27.98,28.01,27.85,27.85,65570.0,23.8777,23.9033,23.7668,23.7668,65570.0
2015-12-01 11:00:00,27.85,27.91,27.8,27.8,39897.0,23.7668,23.818,23.7241,23.7241,39897.0
2015-12-01 11:30:00,27.79,27.82,27.74,27.78,40355.0,23.7156,23.7412,23.6729,23.7071,40355.0
2015-12-01 12:00:00,27.79,27.82,27.78,27.8,15916.0,23.7156,23.7412,23.7071,23.7241,15916.0
2015-12-01 12:30:00,27.8,27.84,27.8,27.8,16426.0,23.7241,23.7583,23.7241,23.7241,16426.0
2015-12-01 13:00:00,27.8,27.8,27.73,27.73,37003.0,23.7241,23.7241,23.6644,23.6644,37003.0
2015-12-01 13:30:00,27.74,27.76,27.73,27.76,17628.0,23.6729,23.69,23.6644,23.69,17628.0
2015-12-01 14:00:00,27.75,27.78,27.74,27.76,79506.0,23.6814,23.7071,23.6729,23.69,79506.0
2015-12-01 14:30:00,27.76,27.79,27.73,27.75,41588.0,23.69,23.7156,23.6644,23.6814,41588.0
2015-12-01 15:00:00,27.75,27.82,27.75,27.82,41752.0,23.6814,23.7412,23.6814,23.7412,41752.0
2015-12-01 15:30:00,27.82,27.9,27.81,27.85,180836.0,23.7412,23.8095,23.7327,23.7668,180836.0
2015-12-02 09:30:00,28.02,28.02,27.79,27.96,51229.0,23.9119,23.9119,23.7156,23.8607,51229.0
2015-12-02 10:00:00,27.96,28.01,27.8,27.82,61949.0,23.8607,23.9033,23.7241,23.7412,61949.0
2015-12-02 10:30:00,27.82,27.9,27.78,27.88,49889.0,23.7412,23.8095,23.7071,23.7924,49889.0
2015-12-02 11:00:00,27.87,27.87,27.78,27.8,71176.0,23.7839,23.7839,23.7071,23.7241,71176.0
2015-12-02 11:30:00,27.8,27.83,27.77,27.78,41156.0,23.7241,23.7497,23.6985,23.7071,41156.0
2015-12-02 12:00:00,27.78,27.85,27.76,27.82,48367.0,23.7071,23.7668,23.69,23.7412,48367.0
2015-12-02 12:30:00,27.82,27.82,27.76,27.78,40798.0,23.7412,23.7412,23.69,23.7071,40798.0
2015-12-02 13:00:00,27.78,27.78,27.7,27.71,39736.0,23.7071,23.7071,23.6388,23.6473,39736.0
2015-12-02 13:30:00,27.72,27.73,27.68,27.69,31508.0,23.6558,23.6644,23.6217,23.6302,31508.0
2015-12-02 14:00:00,27.68,27.68,27.57,27.6,42377.0,23.6217,23.6217,23.5278,23.5534,42377.0
2015-12-02 14:30:00,27.59,27.6,27.44,27.45,64668.0,23.5449,23.5534,23.4169,23.4254,64668.0
2015-12-02 15:00:00,27.46,27.53,27.44,27.49,78525.0,23.434,23.4937,23.4169,23.4596,78525.0
2015-12-02 15:30:00,27.5,27.52,27.4,27.42,271997.0,23.4681,23.4852,23.3828,23.3998,271997.0
2015-12-03 09:30:00,27.53,27.56,27.2,27.3,140862.0,23.4937,23.5193,23.2121,23.2974,140862.0
2015-12-03 10:00:00,27.31,27.31,27.11,27.12,118880.0,23.306,23.306,23.1353,23.1438,118880.0
2015-12-03 10:30:00,27.13,27.13,27.02,27.07,179273.0,23.1524,23.1524,23.0585,23.1011,179273.0
2015-12-03 11:00:00,27.07,27.15,26.96,27.15,159746.0,23.1011,23.1694,23.0073,23.1694,159746.0
2015-12-03 11:30:00,27.16,27.22,27.08,27.21,47367.0,23.178,23.2292,23.1097,23.2206,47367.0
2015-12-03 12:00:00,27.22,27.24,27.14,27.14,38376.0,23.2292,23.2462,23.1609,23.1609,38376.0
2015-12-03 12:30:00,27.14,27.17,27.06,27.08,45388.0,23.1609,23.1865,23.0926,23.1097,45388.0
2015-12-03 13:00:00,27.08,27.09,27.05,27.07,45342.0,23.1097,23.1182,23.0841,23.1011,45342.0
2015-12-03 13:30:00,27.07,27.07,26.85,26.85,64078.0,23.1011,23.1011,22.9134,22.9134,64078.0
2015-12-03 14:00:00,26.86,26.86,26.68,26.7,92363.0,22.9219,22.9219,22.7683,22.7854,92363.0
2015-12-03 14:30:00,26.7,26.73,26.63,26.72,106288.0,22.7854,22.811,22.7257,22.8025,106288.0
2015-12-03 15:00:00,26.73,26.76,26.61,26.62,94160.0,22.811,22.8366,22.7086,22.7171,94160.0
2015-12-03 15:30:00,26.62,26.72,26.59,26.72,244250.0,22.7171,22.8025,22.6915,22.8025,244250.0
2015-12-04 09:30:00,26.7,26.79,26.5,26.7,47762.0,22.7854,22.8622,22.6147,22.7854,47762.0
2015-12-04 10:00:00,26.71,26.73,26.57,26.62,79415.0,22.7939,22.811,22.6745,22.7171,79415.0
2015-12-04 10:30:00,26.63,26.74,26.59,26.73,288770.0,22.7257,22.8195,22.6915,22.811,288770.0
2015-12-04 11:00:00,26.73,26.88,26.67,26.79,145782.0,22.811,22.939,22.7598,22.8622,145782.0
2015-12-04 11:30:00,26.79,26.85,26.78,26.83,117166.0,22.8622,22.9134,22.8537,22.8963,117166.0
2015-12-04 12:00:00,26.83,26.98,26.82,26.86,86818.0,22.8963,23.0243,22.8878,22.9219,86818.0
2015-12-04 12:30:00,26.87,26.95,26.84,26.9,49906.0,22.9305,22.9987,22.9049,22.9561,49906.0
2015-12-04 13:00:00,26.91,27.0,26.89,26.97,68941.0,22.9646,23.0414,22.9475,23.0158,68941.0
2015-12-04 13:30:00,26.97,27.08,26.94,27.04,47277.0,23.0158,23.1097,22.9902,23.0755,47277.0
2015-12-04 14:00:00,27.04,27.12,27.03,27.07,91694.0,23.0755,23.1438,23.067,23.1011,91694.0
2015-12-04 14:30:00,27.08,27.12,27.03,27.12,79683.0,23.1097,23.1438,23.067,23.1438,79683.0
2015-12-04 15:00:00,27.12,27.12,27.04,27.05,62017.0,23.1438,23.1438,23.0755,23.0841,62017.0
2015-12-04 15:30:00,27.06,27.07,27.01,27.07,141640.0,23.0926,23.1011,23.0499,23.1011,141640.0
2015-12-07 09:30:00,26.94,26.94,26.68,26.69,38876.0,22.9902,22.9902,22.7683,22.7769,38876.0
2015-12-07 10:00:00,26.69,26.7,26.56,26.6,55337.0,22.7769,22.7854,22.6659,22.7001,55337.0
2015-12-07 10:30:00,26.61,26.66,26.56,26.64,40076.0,22.7086,22.7513,22.6659,22.7342,40076.0
2015-12-07 11:00:00,26.64,26.72,26.61,26.7,49522.0,22.7342,22.8025,22.7086,22.7854,49522.0
2015-12-07 11:30:00,26.69,26.86,26.69,26.85,42308.0,22.7769,22.9219,22.7769,22.9134,42308.0
2015-12-07 12:00:00,26.84,26.85,26.77,26.79,30798.0,22.9049,22.9134,22.8451,22.8622,30798.0
2015-12-07 12:30:00,26.78,26.8,26.65,26.68,25287.0,22.8537,22.8707,22.7427,22.7683,25287.0
2015-12-07 13:00:00,26.68,26.74,26.64,26.68,72095.0,22.7683,22.8195,22.7342,22.7683,72095.0
2015-12-07 13:30:00,26.68,26.69,26.59,26.66,38263.0,22.7683,22.7769,22.6915,22.7513,38263.0
2015-12-07 14:00:00,26.66,26.74,26.64,26.73,38359.0,22.7513,22.8195,22.7342,22.811,38359.0
2015-12-07 14:30:00,26.74,26.75,26.69,26.72,68568.0,22.8195,22.8281,22.7769,22.8025,68568.0
2015-12-07 15:00:00,26.71,26.73,26.63,26.65,59363.0,22.7939,22.811,22.7257,22.7427,59363.0
2015-12-07 15:30:00,26.66,26.66,26.59,26.63,127254.0,22.7513,22.7513,22.6915,22.7257,127254.0
2015-12-08 09:30:00,26.29,26.3,26.12,26.15,82602.0,22.4355,22.444,22.2904,22.316,82602.0
2015-12-08 10:00:00,26.15,26.18,25.98,26.02,50152.0,22.316,22.3416,22.171,22.2051,50152.0
2015-12-08 10:30:00,26.02,26.19,25.99,26.15,72820.0,22.2051,22.3502,22.1795,22.316,72820.0
2015-12-08 11:00:00,26.15,26.19,26.07,26.13,122178.0,22.316,22.3502,22.2478,22.299,122178.0
2015-12-08 11:30:00,26.13,26.19,26.03,26.19,116581.0,22.299,22.3502,22.2136,22.3502,116581.0
2015-12-08 12:00:00,26.19,26.23,26.11,26.13,96905.0,22.3502,22.3843,22.2819,22.299,96905.0
2015-12-08 12:30:00,26.12,26.19,26.05,26.16,103394.0,22.2904,22.3502,22.2307,22.3246,103394.0
2015-12-08 13:00:00,26.15,26.17,26.11,26.14,67597.0,22.316,22.3331,22.2819,22.3075,67597.0
2015-12-08 13:30:00,26.14,26.26,26.14,26.26,104137.0,22.3075,22.4099,22.3075,22.4099,104137.0
2015-12-08 14:00:00,26.27,26.36,26.26,26.27,83481.0,22.4184,22.4952,22.4099,22.4184,83481.0
2015-12-08 14:30:00,26.28,26.28,26.17,26.2,94620.0,22.427,22.427,22.3331,22.3587,94620.0
2015-12-08 15:00:00,26.19,26.2,26.12,26.12,106987.0,22.3502,22.3587,22.2904,22.2904,106987.0
2015-12-08 15:30:00,26.13,26.17,26.1,26.14,286898.0,22.299,22.3331,22.2734,22.3075,286898.0
2015-12-09 09:30:00,26.11,26.3,25.92,26.28,57433.0,22.2819,22.444,22.1198,22.427,57433.0
2015-12-09 10:00:00,26.28,26.36,26.26,26.26,98858.0,22.427,22.4952,22.4099,22.4099,98858.0
2015-12-09 10:30:00,26.26,26.35,26.25,26.27,152312.0,22.4099,22.4867,22.4014,22.4184,152312.0
2015-12-09 11:00:00,26.28,26.3,26.21,26.24,70122.0,22.427,22.444,22.3672,22.3928,70122.0
2015-12-09 11:30:00,26.24,26.26,26.03,26.06,59566.0,22.3928,22.4099,22.2136,22.2392,59566.0
2015-12-09 12:00:00,26.06,26.11,26.0,26.01,52587.0,22.2392,22.2819,22.188,22.1966,52587.0
2015-12-09 12:30:00,26.0,26.05,25.93,26.02,86872.0,22.188,22.2307,22.1283,22.2051,86872.0
2015-12-09 13:00:00,26.02,26.13,26.0,26.03,65063.0,22.2051,22.299,22.188,22.2136,65063.0
2015-12-09 13:30:00,26.03,26.06,25.97,26.02,89374.0,22.2136,22.2392,22.1624,22.2051,89374.0
2015-12-09 14:00:00,26.02,26.04,25.99,26.04,64119.0,22.2051,22.2222,22.1795,22.2222,64119.0
2015-12-09 14:30:00,26.04,26.05,25.99,26.0,40590.0,22.2222,22.2307,22.1795,22.188,40590.0
2015-12-09 15:00:00,26.0,26.05,25.97,25.99,62391.0,22.188,22.2307,22.1624,22.1795,62391.0
2015-12-09 15:30:00,26.0,26.05,25.97,25.98,192973.0,22.188,22.2307,22.1624,22.171,192973.0
2015-12-10 09:30:00,25.94,26.06,25.92,25.94,128437.0,22.1368,22.2392,22.1198,22.1368,128437.0
2015-12-10 10:00:00,25.94,25.95,25.77,25.92,66517.0,22.1368,22.1454,21.9917,22.1198,66517.0
2015-12-10 10:30:00,25.89,26.01,25.87,25.94,40816.0,22.0942,22.1966,22.0771,22.1368,40816.0
2015-12-10 11:00:00,25.93,26.01,25.86,25.98,54679.0,22.1283,22.1966,22.0686,22.171,54679.0
2015-12-10 11:30:00,25.99,25.99,25.83,25.87,59773.0,22.1795,22.1795,22.0429,22.0771,59773.0
2015-12-10 12:00:00,25.88,25.89,25.8,25.84,36722.0,22.0856,22.0942,22.0173,22.0515,36722.0
2015-12-10 12:30:00,25.84,25.86,25.78,25.85,36577.0,22.0515,22.0686,22.0003,22.06,36577.0
2015-12-10 13:00:00,25.84,25.88,25.8,25.87,28658.0,22.0515,22.0856,22.0173,22.0771,28658.0
2015-12-10 13:30:00,25.87,25.9,25.86,25.87,54646.0,22.0771,22.1027,22.0686,22.0771,54646.0
2015-12-10 14:00:00,25.87,25.87,25.8,25.8,50920.0,22.0771,22.0771,22.0173,22.0173,50920.0
2015-12-10 14:30:00,25.81,25.83,25.78,25.78,51170.0,22.0259,22.0429,22.0003,22.0003,51170.0
2015-12-10 15:00:00,25.78,25.9,25.76,25.9,91438.0,22.0003,22.1027,21.9832,22.1027,91438.0
2015-12-10 15:30:00,25.89,25.9,25.81,25.86,265468.0,22.0942,22.1027,22.0259,22.0686,265468.0
2015-12-11 09:30:00,25.67,25.68,25.49,25.49,210248.0,21.9064,21.9149,21.7528,21.7528,210248.0
2015-12-11 10:00:00,25.49,25.53,25.47,25.53,100129.0,21.7528,21.7869,21.7357,21.7869,100129.0
2015-12-11 10:30:00,25.54,25.56,25.48,25.5,188426.0,21.7955,21.8125,21.7443,21.7613,188426.0
2015-12-11 11:00:00,25.49,25.51,25.42,25.46,194483.0,21.7528,21.7699,21.6931,21.7272,194483.0
2015-12-11 11:30:00,25.46,25.48,25.41,25.45,80406.0,21.7272,21.7443,21.6845,21.7187,80406.0
2015-12-11 12:00:00,25.45,25.5,25.41,25.47,244545.0,21.7187,21.7613,21.6845,21.7357,244545.0
2015-12-11 12:30:00,25.46,25.47,25.38,25.38,172960.0,21.7272,21.7357,21.6589,21.6589,172960.0
2015-12-11 13:00:00,25.39,25.41,25.21,25.21,78161.0,21.6675,21.6845,21.5139,21.5139,78161.0
2015-12-11 13:30:00,25.2,25.21,25.15,25.16,103234.0,21.5053,21.5139,21.4626,21.4712,103234.0
2015-12-11 14:00:00,25.16,25.26,25.13,25.2,49025.0,21.4712,21.5565,21.4456,21.5053,49025.0
2015-12-11 14:30:00,25.19,25.2,25.1,25.1,44942.0,21.4968,21.5053,21.42,21.42,44942.0
2015-12-11 15:00:00,25.1,25.11,25.04,25.09,59747.0,21.42,21.4285,21.3688,21.4114,59747.0
2015-12-11 15:30:00,25.09,25.14,25.04,25.12,200023.0,21.4114,21.4541,21.3688,21.437,200023.0
2015-12-14 09:30:00,25.13,25.24,25.02,25.05,78621.0,21.4456,21.5395,21.3517,21.3773,78621.0
2015-12-14 10:00:00,25.04,25.16,24.83,24.84,138067.0,21.3688,21.4712,21.1896,21.1981,138067.0
2015-12-14 10:30:00,24.84,24.95,24.82,24.87,116009.0,21.1981,21.292,21.181,21.2237,116009.0
2015-12-14 11:00:00,24.87,24.88,24.73,24.78,74504.0,21.2237,21.2322,21.1042,21.1469,74504.0
2015-12-14 11:30:00,24.77,24.77,24.67,24.72,45715.0,21.1384,21.1384,21.053,21.0957,45715.0
2015-12-14 12:00:00,24.73,24.83,24.64,24.82,235398.0,21.1042,21.1896,21.0274,21.181,235398.0
2015-12-14 12:30:00,24.82,24.86,24.69,24.73,146024.0,21.181,21.2152,21.0701,21.1042,146024.0
2015-12-14 13:00:00,24.73,24.77,24.62,24.65,57686.0,21.1042,21.1384,21.0104,21.036,57686.0
2015-12-14 13:30:00,24.65,24.71,24.58,24.61,131383.0,21.036,21.0872,20.9762,21.0018,131383.0
2015-12-14 14:00:00,24.62,24.67,24.59,24.66,67857.0,21.0104,21.053,20.9848,21.0445,67857.0
2015-12-14 14:30:00,24.66,24.66,24.57,24.58,93794.0,21.0445,21.0445,20.9677,20.9762,93794.0
2015-12-14 15:00:00,24.59,24.61,24.55,24.6,134521.0,20.9848,21.0018,20.9506,20.9933,134521.0
2015-12-14 15:30:00,24.6,24.66,24.56,24.64,535663.0,20.9933,21.0445,20.9591,21.0274,535663.0
2015-12-15 09:30:00,24.68,24.86,24.64,24.79,89850.0,21.0616,21.2152,21.0274,21.1554,89850.0
2015-12-15 10:00:00,24.79,24.8,24.61,24.64,76589.0,21.1554,21.164,21.0018,21.0274,76589.0
2015-12-15 10:30:00,24.64,24.67,24.59,24.64,55437.0,21.0274,21.053,20.9848,21.0274,55437.0
2015-12-15 11:00:00,24.64,24.82,24.62,24.81,108430.0,21.0274,21.181,21.0104,21.1725,108430.0
2015-12-15 11:30:00,24.81,24.89,24.74,24.89,68863.0,21.1725,21.2408,21.1128,21.2408,68863.0
2015-12-15 12:00:00,24.88,25.05,24.87,25.05,108397.0,21.2322,21.3773,21.2237,21.3773,108397.0
2015-12-15 12:30:00,25.04,25.11,25.0,25.06,47455.0,21.3688,21.4285,21.3346,21.3858,47455.0
2015-12-15 13:00:00,25.06,25.07,24.99,25.02,127667.0,21.3858,21.3944,21.3261,21.3517,127667.0
2015-12-15 13:30:00,25.03,25.08,24.98,25.06,97368.0,21.3602,21.4029,21.3176,21.3858,97368.0
2015-12-15 14:00:00,25.05,25.05,24.99,25.0,82253.0,21.3773,21.3773,21.3261,21.3346,82253.0
2015-12-15 14:30:00,25.0,25.02,24.99,25.01,58347.0,21.3346,21.3517,21.3261,21.3432,58347.0
2015-12-15 15:00:00,25.02,25.02,24.98,25.0,82083.0,21.3517,21.3517,21.3176,21.3346,82083.0
2015-12-15 15:30:00,25.0,25.09,24.99,25.06,291830.0,21.3346,21.4114,21.3261,21.3858,291830.0
2015-12-16 09:30:00,25.15,25.24,25.09,25.14,30333.0,21.4626,21.5395,21.4114,21.4541,30333.0
2015-12-16 10:00:00,25.14,25.35,25.11,25.23,81582.0,21.4541,21.6333,21.4285,21.5309,81582.0
2015-12-16 10:30:00,25.22,25.22,25.08,25.11,54487.0,21.5224,21.5224,21.4029,21.4285,54487.0
2015-12-16 11:00:00,25.1,25.18,25.09,25.13,59340.0,21.42,21.4882,21.4114,21.4456,59340.0
2015-12-16 11:30:00,25.12,25.23,25.12,25.21,41498.0,21.437,21.5309,21.437,21.5139,41498.0
2015-12-16 12:00:00,25.21,25.21,25.14,25.14,37211.0,21.5139,21.5139,21.4541,21.4541,37211.0
2015-12-16 12:30:00,25.13,25.13,25.03,25.11,154217.0,21.4456,21.4456,21.3602,21.4285,154217.0
2015-12-16 13:00:00,25.1,25.17,25.09,25.17,60322.0,21.42,21.4797,21.4114,21.4797,60322.0
2015-12-16 13:30:00,25.17,25.24,25.14,25.22,51962.0,21.4797,21.5395,21.4541,21.5224,51962.0
2015-12-16 14:00:00,25.24,25.37,25.04,25.33,160075.0,21.5395,21.6504,21.3688,21.6163,160075.0
2015-12-16 14:30:00,25.32,25.54,25.26,25.51,154935.0,21.6077,21.7955,21.5565,21.7699,154935.0
2015-12-16 15:00:00,25.51,25.58,25.43,25.58,124338.0,21.7699,21.8296,21.7016,21.8296,124338.0
2015-12-16 15:30:00,25.58,25.72,25.58,25.69,332542.0,21.8296,21.9491,21.8296,21.9235,332542.0
2015-12-17 09:30:00,25.73,25.93,25.53,25.93,149137.0,21.9576,22.1283,21.7869,22.1283,149137.0
2015-12-17 10:00:00,25.92,25.92,25.63,25.65,206344.0,22.1198,22.1198,21.8723,21.8893,206344.0
2015-12-17 10:30:00,25.64,25.68,25.52,25.6,151681.0,21.8808,21.9149,21.7784,21.8467,151681.0
2015-12-17 11:00:00,25.59,25.68,25.56,25.65,116804.0,21.8381,21.9149,21.8125,21.8893,116804.0
2015-12-17 11:30:00,25.65,25.71,25.59,25.62,99462.0,21.8893,21.9405,21.8381,21.8637,99462.0
2015-12-17 12:00:00,25.62,25.7,25.57,25.62,192726.0,21.8637,21.932,21.8211,21.8637,192726.0
2015-12-17 12:30:00,25.61,25.63,25.51,25.53,85246.0,21.8552,21.8723,21.7699,21.7869,85246.0
2015-12-17 13:00:00,25.52,25.68,25.5,25.67,93303.0,21.7784,21.9149,21.7613,21.9064,93303.0
2015-12-17 13:30:00,25.66,25.77,25.6,25.72,126704.0,21.8979,21.9917,21.8467,21.9491,126704.0
2015-12-17 14:00:00,25.73,25.73,25.6,25.63,101844.0,21.9576,21.9576,21.8467,21.8723,101844.0
2015-12-17 14:30:00,25.63,25.66,25.54,25.59,125745.0,21.8723,21.8979,21.7955,21.8381,125745.0
2015-12-17 15:00:00,25.58,25.65,25.53,25.54,168126.0,21.8296,21.8893,21.7869,21.7955,168126.0
2015-12-17 15:30:00,25.54,25.66,25.45,25.46,339110.0,21.7955,21.8979,21.7187,21.7272,339110.0
2015-12-18 09:30:00,25.3,25.4,25.25,25.37,61132.0,21.5907,21.676,21.548,21.6504,61132.0
2015-12-18 10:00:00,25.38,25.44,25.33,25.38,94773.0,21.6589,21.7101,21.6163,21.6589,94773.0
2015-12-18 10:30:00,25.36,25.43,25.29,25.39,69664.0,21.6419,21.7016,21.5821,21.6675,69664.0
2015-12-18 11:00:00,25.4,25.44,25.31,25.36,67813.0,21.676,21.7101,21.5992,21.6419,67813.0
2015-12-18 11:30:00,25.37,25.42,25.34,25.42,70028.0,21.6504,21.6931,21.6248,21.6931,70028.0
2015-12-18 12:00:00,25.42,25.48,25.36,25.39,62303.0,21.6931,21.7443,21.6419,21.6675,62303.0
2015-12-18 12:30:00,25.39,25.4,25.27,25.37,45910.0,21.6675,21.676,21.5651,21.6504,45910.0
2015-12-18 13:00:00,25.37,25.37,25.28,25.29,37624.0,21.6504,21.6504,21.5736,21.5821,37624.0
2015-12-18 13:30:00,25.28,25.3,25.22,25.24,27531.0,21.5736,21.5907,21.5224,21.5395,27531.0
2015-12-18 14:00:00,25.25,25.32,25.2,25.3,59064.0,21.548,21.6077,21.5053,21.5907,59064.0
2015-12-18 14:30:00,25.31,25.33,25.23,25.26,46920.0,21.5992,21.6163,21.5309,21.5565,46920.0
2015-12-18 15:00:00,25.25,25.28,25.18,25.23,78028.0,21.548,21.5736,21.4882,21.5309,78028.0
2015-12-18 15:30:00,25.23,25.35,25.22,25.29,299542.0,21.5309,21.6333,21.5224,21.5821,299542.0
2015-12-21 09:30:00,25.49,25.55,25.29,25.44,44137.0,21.7528,21.804,21.5821,21.7101,44137.0
2015-12-21 10:00:00,25.45,25.61,25.37,25.38,50956.0,21.7187,21.8552,21.6504,21.6589,50956.0
2015-12-21 10:30:00,25.38,25.43,25.31,25.35,28763.0,21.6589,21.7016,21.5992,21.6333,28763.0
2015-12-21 11:00:00,25.35,25.4,25.2,25.28,41174.0,21.6333,21.676,21.5053,21.5736,41174.0
2015-12-21 11:30:00,25.28,25.3,25.2,25.27,37353.0,21.5736,21.5907,21.5053,21.5651,37353.0
2015-12-21 12:00:00,25.26,25.3,25.19,25.24,43091.0,21.5565,21.5907,21.4968,21.5395,43091.0
2015-12-21 12:30:00,25.23,25.3,25.21,25.26,36570.0,21.5309,21.5907,21.5139,21.5565,36570.0
2015-12-21 13:00:00,25.25,25.26,25.19,25.19,44077.0,21.548,21.5565,21.4968,21.4968,44077.0
2015-12-21 13:30:00,25.2,25.24,25.18,25.18,43381.0,21.5053,21.5395,21.4882,21.4882,43381.0
2015-12-21 14:00:00,25.19,25.2,25.13,25.18,45477.0,21.4968,21.5053,21.4456,21.4882,45477.0
2015-12-21 14:30:00,25.18,25.27,25.16,25.27,81171.0,21.4882,21.5651,21.4712,21.5651,81171.0
2015-12-21 15:00:00,25.27,25.27,25.2,25.23,71188.0,21.5651,21.5651,21.5053,21.5309,71188.0
2015-12-21 15:30:00,25.23,25.35,25.21,25.35,180255.0,21.5309,21.6333,21.5139,21.6333,180255.0
2015-12-22 09:30:00,25.48,25.62,25.33,25.58,79259.0,21.7443,21.8637,21.6163,21.8296,79259.0
2015-12-22 10:00:00,25.57,25.57,25.42,25.51,56820.0,21.8211,21.8211,21.6931,21.7699,56820.0
2015-12-22 10:30:00,25.51,25.66,25.48,25.65,52052.0,21.7699,21.8979,21.7443,21.8893,52052.0
2015-12-22 11:00:00,25.66,25.69,25.61,25.63,35461.0,21.8979,21.9235,21.8552,21.8723,35461.0
2015-12-22 11:30:00,25.63,25.68,25.61,25.64,41534.0,21.8723,21.9149,21.8552,21.8808,41534.0
2015-12-22 12:00:00,25.65,25.65,25.58,25.64,36757.0,21.8893,21.8893,21.8296,21.8808,36757.0
2015-12-22 12:30:00,25.64,25.71,25.63,25.71,31263.0,21.8808,21.9405,21.8723,21.9405,31263.0
2015-12-22 13:00:00,25.71,25.77,25.69,25.77,32456.0,21.9405,21.9917,21.9235,21.9917,32456.0
2015-12-22 13:30:00,25.77,25.83,25.74,25.79,20185.0,21.9917,22.0429,21.9661,22.0088,20185.0
2015-12-22 14:00:00,25.79,25.89,25.77,25.86,58550.0,22.0088,22.0942,21.9917,22.0686,58550.0
2015-12-22 14:30:00,25.86,25.87,25.81,25.83,37028.0,22.0686,22.0771,22.0259,22.0429,37028.0
2015-12-22 15:00:00,25.83,25.87,25.82,25.83,20870.0,22.0429,22.0771,22.0344,22.0429,20870.0
2015-12-22 15:30:00,25.83,25.86,25.75,25.81,167765.0,22.0429,22.0686,21.9747,22.0259,167765.0
2015-12-23 09:30:00,25.99,26.4,25.92,26.37,214632.0,22.1795,22.5294,22.1198,22.5038,214632.0
2015-12-23 10:00:00,26.39,26.52,26.35,26.49,61915.0,22.5208,22.6318,22.4867,22.6062,61915.0
2015-12-23 10:30:00,26.5,26.53,26.45,26.51,55030.0,22.6147,22.6403,22.572,22.6233,55030.0
2015-12-23 11:00:00,26.51,26.55,26.43,26.52,39134.0,22.6233,22.6574,22.555,22.6318,39134.0
2015-12-23 11:30:00,26.52,26.56,26.49,26.54,38069.0,22.6318,22.6659,22.6062,22.6489,38069.0
2015-12-23 12:00:00,26.54,26.58,26.47,26.47,36385.0,22.6489,22.683,22.5891,22.5891,36385.0
2015-12-23 12:30:00,26.47,26.51,26.43,26.45,26110.0,22.5891,22.6233,22.555,22.572,26110.0
2015-12-23 13:00:00,26.45,26.46,26.34,26.34,40164.0,22.572,22.5806,22.4782,22.4782,40164.0
2015-12-23 13:30:00,26.34,26.36,26.3,26.36,24438.0,22.4782,22.4952,22.444,22.4952,24438.0
2015-12-23 14:00:00,26.35,26.39,26.31,26.37,56468.0,22.4867,22.5208,22.4526,22.5038,56468.0
2015-12-23 14:30:00,26.37,26.39,26.34,26.36,24722.0,22.5038,22.5208,22.4782,22.4952,24722.0
2015-12-23 15:00:00,26.36,26.39,26.33,26.39,39957.0,22.4952,22.5208,22.4696,22.5208,39957.0
2015-12-23 15:30:00,26.38,26.45,26.36,26.43,146236.0,22.5123,22.572,22.4952,22.555,146236.0
2015-12-24 09:30:00,26.39,26.51,26.34,26.45,16798.0,22.5208,22.6233,22.4782,22.572,16798.0
2015-12-24 10:00:00,26.44,26.46,26.38,26.39,37074.0,22.5635,22.5806,22.5123,22.5208,37074.0
2015-12-24 10:30:00,26.39,26.39,26.31,26.34,25132.0,22.5208,22.5208,22.4526,22.4782,25132.0
2015-12-24 11:00:00,26.33,26.37,26.27,26.37,30282.0,22.4696,22.5038,22.4184,22.5038,30282.0
2015-12-24 11:30:00,26.37,26.42,26.34,26.39,30536.0,22.5038,22.5464,22.4782,22.5208,30536.0
2015-12-24 12:00:00,26.39,26.41,26.35,26.41,25538.0,22.5208,22.5379,22.4867,22.5379,25538.0
2015-12-24 12:30:00,26.42,26.44,26.29,26.31,57758.0,22.5464,22.5635,22.4355,22.4526,57758.0
2015-12-28 09:30:00,26.24,26.24,26.03,26.04,15020.0,22.3928,22.3928,22.2136,22.2222,15020.0
2015-12-28 10:00:00,26.02,26.02,25.9,25.95,22207.0,22.2051,22.2051,22.1027,22.1454,22207.0
2015-12-28 10:30:00,25.94,25.95,25.86,25.93,26666.0,22.1368,22.1454,22.0686,22.1283,26666.0
2015-12-28 11:00:00,25.93,26.02,25.91,25.97,18361.0,22.1283,22.2051,22.1112,22.1624,18361.0
2015-12-28 11:30:00,25.98,26.08,25.97,26.04,17938.0,22.171,22.2563,22.1624,22.2222,17938.0
2015-12-28 12:00:00,26.03,26.1,26.0,26.03,21612.0,22.2136,22.2734,22.188,22.2136,21612.0
2015-12-28 12:30:00,26.02,26.03,25.98,25.99,47705.0,22.2051,22.2136,22.171,22.1795,47705.0
2015-12-28 13:00:00,25.99,26.07,25.98,26.05,40316.0,22.1795,22.2478,22.171,22.2307,40316.0
2015-12-28 13:30:00,26.05,26.06,26.01,26.02,56069.0,22.2307,22.2392,22.1966,22.2051,56069.0
2015-12-28 14:00:00,26.01,26.03,25.99,26.0,46242.0,22.1966,22.2136,22.1795,22.188,46242.0
2015-12-28 14:30:00,26.0,26.02,25.99,26.02,32084.0,22.188,22.2051,22.1795,22.2051,32084.0
2015-12-28 15:00:00,26.02,26.03,26.0,26.02,39173.0,22.2051,22.2136,22.188,22.2051,39173.0
2015-12-28 15:30:00,26.02,26.09,26.02,26.07,189447.0,22.2051,22.2648,22.2051,22.2478,189447.0
2015-12-29 09:30:00,26.18,26.32,26.15,26.17,53598.0,22.3416,22.4611,22.316,22.3331,53598.0
2015-12-29 10:00:00,26.17,26.2,26.02,26.04,49431.0,22.3331,22.3587,22.2051,22.2222,49431.0
2015-12-29 10:30:00,26.05,26.06,25.96,26.02,40679.0,22.2307,22.2392,22.1539,22.2051,40679.0
2015-12-29 11:00:00,26.01,26.04,25.96,25.97,45736.0,22.1966,22.2222,22.1539,22.1624,45736.0
2015-12-29 11:30:00,25.96,26.01,25.9,25.96,36042.0,22.1539,22.1966,22.1027,22.1539,36042.0
2015-12-29 12:00:00,25.96,26.01,25.96,25.99,33568.0,22.1539,22.1966,22.1539,22.1795,33568.0
2015-12-29 12:30:00,25.99,26.01,25.98,26.0,41278.0,22.1795,22.1966,22.171,22.188,41278.0
2015-12-29 13:00:00,26.01,26.1,25.97,26.08,35763.0,22.1966,22.2734,22.1624,22.2563,35763.0
2015-12-29 13:30:00,26.08,26.11,26.06,26.06,44670.0,22.2563,22.2819,22.2392,22.2392,44670.0
2015-12-29 14:00:00,26.07,26.11,26.06,26.1,50659.0,22.2478,22.2819,22.2392,22.2734,50659.0
2015-12-29 14:30:00,26.1,26.1,26.04,26.06,38961.0,22.2734,22.2734,22.2222,22.2392,38961.0
2015-12-29 15:00:00,26.06,26.1,26.04,26.08,139510.0,22.2392,22.2734,22.2222,22.2563,139510.0
2015-12-29 15:30:00,26.08,26.15,26.05,26.14,230059.0,22.2563,22.316,22.2307,22.3075,230059.0
2015-12-30 09:30:00,26.06,26.1,25.93,26.06,28949.0,22.2392,22.2734,22.1283,22.2392,28949.0
2015-12-30 10:00:00,26.06,26.14,25.97,25.98,30300.0,22.2392,22.3075,22.1624,22.171,30300.0
2015-12-30 10:30:00,25.97,26.06,25.94,26.01,62759.0,22.1624,22.2392,22.1368,22.1966,62759.0
2015-12-30 11:00:00,26.02,26.16,26.02,26.16,60929.0,22.2051,22.3246,22.2051,22.3246,60929.0
2015-12-30 11:30:00,26.16,26.16,26.07,26.13,33990.0,22.3246,22.3246,22.2478,22.299,33990.0
2015-12-30 12:00:00,26.13,26.17,26.12,26.13,31580.0,22.299,22.3331,22.2904,22.299,31580.0
2015-12-30 12:30:00,26.13,26.13,26.06,26.1,30239.0,22.299,22.299,22.2392,22.2734,30239.0
2015-12-30 13:00:00,26.1,26.14,26.01,26.05,26376.0,22.2734,22.3075,22.1966,22.2307,26376.0
2015-12-30 13:30:00,26.06,26.08,26.04,26.08,33119.0,22.2392,22.2563,22.2222,22.2563,33119.0
2015-12-30 14:00:00,26.08,26.14,26.07,26.11,31379.0,22.2563,22.3075,22.2478,22.2819,31379.0
2015-12-30 14:30:00,26.1,26.12,26.06,26.07,23858.0,22.2734,22.2904,22.2392,22.2478,23858.0
2015-12-30 15:00:00,26.07,26.08,26.02,26.05,50685.0,22.2478,22.2563,22.2051,22.2307,50685.0
2015-12-30 15:30:00,26.04,26.05,25.96,26.0,131008.0,22.2222,22.2307,22.1539,22.188,131008.0
2015-12-31 09:30:00,25.97,26.06,25.88,25.88,23123.0,22.1624,22.2392,22.0856,22.0856,23123.0
2015-12-31 10:00:00,25.88,25.89,25.84,25.86,16630.0,22.0856,22.0942,22.0515,22.0686,16630.0
2015-12-31 10:30:00,25.86,25.86,25.79,25.83,19926.0,22.0686,22.0686,22.0088,22.0429,19926.0
2015-12-31 11:00:00,25.83,25.94,25.83,25.93,28389.0,22.0429,22.1368,22.0429,22.1283,28389.0
2015-12-31 11:30:00,25.92,25.99,25.9,25.96,30029.0,22.1198,22.1795,22.1027,22.1539,30029.0
2015-12-31 12:00:00,25.97,26.05,25.96,26.05,32042.0,22.1624,22.2307,22.1539,22.2307,32042.0
2015-12-31 12:30:00,26.06,26.08,26.03,26.04,33803.0,22.2392,22.2563,22.2136,22.2222,33803.0
2015-12-31 13:00:00,26.03,26.04,25.93,26.0,35550.0,22.2136,22.2222,22.1283,22.188,35550.0
2015-12-31 13:30:00,25.99,26.03,25.95,26.01,30734.0,22.1795,22.2136,22.1454,22.1966,30734.0
2015-12-31 14:00:00,26.02,26.03,25.96,25.97,19740.0,22.2051,22.2136,22.1539,22.1624,19740.0
2015-12-31 14:30:00,25.97,26.0,25.95,25.98,21516.0,22.1624,22.188,22.1454,22.171,21516.0
2015-12-31 15:00:00,25.97,25.98,25.91,25.95,32442.0,22.1624,22.171,22.1112,22.1454,32442.0
2015-12-31 15:30:00,25.95,25.98,25.88,25.88,123356.0,22.1454,22.171,22.0856,22.0856,123356.0
2016-01-04 09:30:00,24.67,25.17,24.62,25.16,140144.0,21.053,21.4797,21.0104,21.4712,140144.0
2016-01-04 10:00:00,25.16,25.43,25.04,25.35,119305.0,21.4712,21.7016,21.3688,21.6333,119305.0
2016-01-04 10:30:00,25.35,25.35,25.07,25.07,124776.0,21.6333,21.6333,21.3944,21.3944,124776.0
2016-01-04 11:00:00,25.08,25.2,25.03,25.19,73032.0,21.4029,21.5053,21.3602,21.4968,73032.0
2016-01-04 11:30:00,25.19,25.38,25.18,25.37,62686.0,21.4968,21.6589,21.4882,21.6504,62686.0
2016-01-04 12:00:00,25.36,25.37,25.3,25.34,65596.0,21.6419,21.6504,21.5907,21.6248,65596.0
2016-01-04 12:30:00,25.34,25.4,25.29,25.36,60609.0,21.6248,21.676,21.5821,21.6419,60609.0
2016-01-04 13:00:00,25.36,25.56,25.35,25.54,102074.0,21.6419,21.8125,21.6333,21.7955,102074.0
2016-01-04 13:30:00,25.53,25.6,25.53,25.59,82981.0,21.7869,21.8467,21.7869,21.8381,82981.0
2016-01-04 14:00:00,25.58,25.58,25.51,25.54,69727.0,21.8296,21.8296,21.7699,21.7955,69727.0
2016-01-04 14:30:00,25.55,25.63,25.52,25.58,87518.0,21.804,21.8723,21.7784,21.8296,87518.0
2016-01-04 15:00:00,25.59,25.62,25.49,25.5,129643.0,21.8381,21.8637,21.7528,21.7613,129643.0
2016-01-04 15:30:00,25.5,25.56,25.41,25.48,396726.0,21.7613,21.8125,21.6845,21.7443,396726.0
2016-01-05 09:30:00,25.44,25.64,25.37,25.53,177160.0,21.7101,21.8808,21.6504,21.7869,177160.0
2016-01-05 10:00:00,25.52,25.52,25.35,25.44,168781.0,21.7784,21.7784,21.6333,21.7101,168781.0
2016-01-05 10:30:00,25.44,25.47,25.28,25.47,78726.0,21.7101,21.7357,21.5736,21.7357,78726.0
2016-01-05 11:00:00,25.47,25.52,25.43,25.5,126153.0,21.7357,21.7784,21.7016,21.7613,126153.0
2016-01-05 11:30:00,25.49,25.51,25.4,25.45,141680.0,21.7528,21.7699,21.676,21.7187,141680.0
2016-01-05 12:00:00,25.46,25.46,25.38,25.41,145830.0,21.7272,21.7272,21.6589,21.6845,145830.0
2016-01-05 12:30:00,25.42,25.46,25.4,25.43,55534.0,21.6931,21.7272,21.676,21.7016,55534.0
2016-01-05 13:00:00,25.42,25.47,25.4,25.4,62721.0,21.6931,21.7357,21.676,21.676,62721.0
2016-01-05 13:30:00,25.41,25.47,25.4,25.46,176487.0,21.6845,21.7357,21.676,21.7272,176487.0
2016-01-05 14:00:00,25.46,25.57,25.46,25.56,113255.0,21.7272,21.8211,21.7272,21.8125,113255.0
2016-01-05 14:30:00,25.56,25.57,25.51,25.55,91081.0,21.8125,21.8211,21.7699,21.804,91081.0
2016-01-05 15:00:00,25.55,25.58,25.49,25.51,146471.0,21.804,21.8296,21.7528,21.7699,146471.0
2016-01-05 15:30:00,25.51,25.61,25.51,25.6,430843.0,21.7699,21.8552,21.7699,21.8467,430843.0
2016-01-06 09:30:00,25.27,25.86,25.16,25.41,60157.0,21.5651,22.0686,21.4712,21.6845,60157.0
2016-01-06 10:00:00,25.4,25.44,25.23,25.44,49796.0,21.676,21.7101,21.5309,21.7101,49796.0
2016-01-06 10:30:00,25.44,25.45,25.26,25.26,44594.0,21.7101,21.7187,21.5565,21.5565,44594.0
2016-01-06 11:00:00,25.27,25.4,25.25,25.39,43624.0,21.5651,21.676,21.548,21.6675,43624.0
2016-01-06 11:30:00,25.4,25.4,25.26,25.26,42934.0,21.676,21.676,21.5565,21.5565,42934.0
2016-01-06 12:00:00,25.26,25.27,25.22,25.24,34663.0,21.5565,21.5651,21.5224,21.5395,34663.0
2016-01-06 12:30:00,25.24,25.32,25.22,25.28,40561.0,21.5395,21.6077,21.5224,21.5736,40561.0
2016-01-06 13:00:00,25.28,25.29,25.2,25.27,36186.0,21.5736,21.5821,21.5053,21.5651,36186.0
2016-01-06 13:30:00,25.26,25.27,25.22,25.26,31816.0,21.5565,21.5651,21.5224,21.5565,31816.0
2016-01-06 14:00:00,25.26,25.32,25.24,25.32,52170.0,21.5565,21.6077,21.5395,21.6077,52170.0
2016-01-06 14:30:00,25.32,25.32,25.16,25.16,58324.0,21.6077,21.6077,21.4712,21.4712,58324.0
2016-01-06 15:00:00,25.17,25.25,25.14,25.25,68697.0,21.4797,21.548,21.4541,21.548,68697.0
2016-01-06 15:30:00,25.25,25.26,25.17,25.24,272752.0,21.548,21.5565,21.4797,21.5395,272752.0
2016-01-07 09:30:00,24.78,24.86,24.62,24.8,162043.0,21.1469,21.2152,21.0104,21.164,162043.0
2016-01-07 10:00:00,24.8,24.93,24.75,24.83,133304.0,21.164,21.2749,21.1213,21.1896,133304.0
2016-01-07 10:30:00,24.83,24.86,24.75,24.81,108301.0,21.1896,21.2152,21.1213,21.1725,108301.0
2016-01-07 11:00:00,24.81,24.89,24.8,24.86,69423.0,21.1725,21.2408,21.164,21.2152,69423.0
2016-01-07 11:30:00,24.86,24.86,24.71,24.72,51065.0,21.2152,21.2152,21.0872,21.0957,51065.0
2016-01-07 12:00:00,24.71,24.8,24.7,24.77,43677.0,21.0872,21.164,21.0786,21.1384,43677.0
2016-01-07 12:30:00,24.77,24.77,24.49,24.49,89531.0,21.1384,21.1384,20.8994,20.8994,89531.0
2016-01-07 13:00:00,24.5,24.5,24.35,24.38,58684.0,20.9079,20.9079,20.7799,20.8055,58684.0
2016-01-07 13:30:00,24.38,24.39,24.28,24.31,74209.0,20.8055,20.8141,20.7202,20.7458,74209.0
2016-01-07 14:00:00,24.32,24.34,24.23,24.23,75887.0,20.7543,20.7714,20.6775,20.6775,75887.0
2016-01-07 14:30:00,24.23,24.36,24.18,24.34,77254.0,20.6775,20.7885,20.6349,20.7714,77254.0
2016-01-07 15:00:00,24.34,24.34,24.18,24.23,70778.0,20.7714,20.7714,20.6349,20.6775,70778.0
2016-01-07 15:30:00,24.22,24.35,24.22,24.33,232064.0,20.669,20.7799,20.669,20.7629,232064.0
2016-01-08 09:30:00,24.47,24.55,24.15,24.18,42515.0,20.8823,20.9506,20.6093,20.6349,42515.0
2016-01-08 10:00:00,24.19,24.2,24.0,24.1,75706.0,20.6434,20.6519,20.4813,20.5666,75706.0
2016-01-08 10:30:00,24.09,24.13,24.03,24.07,88927.0,20.5581,20.5922,20.5069,20.541,88927.0
2016-01-08 11:00:00,24.06,24.09,23.99,24.05,75913.0,20.5325,20.5581,20.4727,20.5239,75913.0
2016-01-08 11:30:00,24.05,24.12,23.98,24.11,54527.0,20.5239,20.5837,20.4642,20.5751,54527.0
2016-01-08 12:00:00,24.12,24.22,24.1,24.21,35475.0,20.5837,20.669,20.5666,20.6605,35475.0
2016-01-08 12:30:00,24.22,24.22,24.1,24.11,21911.0,20.669,20.669,20.5666,20.5751,21911.0
2016-01-08 13:00:00,24.11,24.13,24.0,24.04,31610.0,20.5751,20.5922,20.4813,20.5154,31610.0
2016-01-08 13:30:00,24.04,24.12,24.04,24.06,30129.0,20.5154,20.5837,20.5154,20.5325,30129.0
2016-01-08 14:00:00,24.07,24.13,24.0,24.03,89349.0,20.541,20.5922,20.4813,20.5069,89349.0
2016-01-08 14:30:00,24.02,24.08,24.0,24.07,54964.0,20.4983,20.5495,20.4813,20.541,54964.0
2016-01-08 15:00:00,24.07,24.07,23.98,24.0,101726.0,20.541,20.541,20.4642,20.4813,101726.0
2016-01-08 15:30:00,23.99,23.99,23.89,23.92,327795.0,20.4727,20.4727,20.3874,20.413,327795.0
2016-01-11 09:30:00,23.93,24.09,23.93,23.97,80413.0,20.4215,20.5581,20.4215,20.4557,80413.0
2016-01-11 10:00:00,23.98,24.0,23.93,23.97,79923.0,20.4642,20.4813,20.4215,20.4557,79923.0
2016-01-11 10:30:00,23.97,24.01,23.87,23.91,146607.0,20.4557,20.4898,20.3703,20.4044,146607.0
2016-01-11 11:00:00,23.9,23.93,23.84,23.89,71718.0,20.3959,20.4215,20.3447,20.3874,71718.0
2016-01-11 11:30:00,23.89,23.96,23.86,23.87,210806.0,20.3874,20.4471,20.3618,20.3703,210806.0
2016-01-11 12:00:00,23.88,23.91,23.8,23.83,113402.0,20.3788,20.4044,20.3106,20.3362,113402.0
2016-01-11 12:30:00,23.84,23.87,23.77,23.81,118754.0,20.3447,20.3703,20.285,20.3191,118754.0
2016-01-11 13:00:00,23.82,23.82,23.74,23.75,67822.0,20.3276,20.3276,20.2594,20.2679,67822.0
2016-01-11 13:30:00,23.75,23.76,23.66,23.67,82512.0,20.2679,20.2764,20.1911,20.1996,82512.0
2016-01-11 14:00:00,23.68,23.82,23.67,23.8,103955.0,20.2082,20.3276,20.1996,20.3106,103955.0
2016-01-11 14:30:00,23.8,23.81,23.59,23.6,231985.0,20.3106,20.3191,20.1314,20.1399,231985.0
2016-01-11 15:00:00,23.6,23.77,23.55,23.76,183653.0,20.1399,20.285,20.0972,20.2764,183653.0
2016-01-11 15:30:00,23.75,23.79,23.7,23.76,348998.0,20.2679,20.302,20.2252,20.2764,348998.0
2016-01-12 09:30:00,23.91,24.0,23.8,23.89,94983.0,20.4044,20.4813,20.3106,20.3874,94983.0
2016-01-12 10:00:00,23.87,23.89,23.73,23.8,172192.0,20.3703,20.3874,20.2508,20.3106,172192.0
2016-01-12 10:30:00,23.81,23.87,23.66,23.7,110889.0,20.3191,20.3703,20.1911,20.2252,110889.0
2016-01-12 11:00:00,23.7,23.79,23.54,23.55,112994.0,20.2252,20.302,20.0887,20.0972,112994.0
2016-01-12 11:30:00,23.55,23.61,23.46,23.6,132572.0,20.0972,20.1484,20.0204,20.1399,132572.0
2016-01-12 12:00:00,23.6,23.64,23.44,23.57,188768.0,20.1399,20.174,20.0034,20.1143,188768.0
2016-01-12 12:30:00,23.57,23.58,23.47,23.56,83829.0,20.1143,20.1228,20.029,20.1058,83829.0
2016-01-12 13:00:00,23.57,23.58,23.49,23.52,107527.0,20.1143,20.1228,20.046,20.0716,107527.0
2016-01-12 13:30:00,23.51,23.57,23.46,23.48,644556.0,20.0631,20.1143,20.0204,20.0375,644556.0
2016-01-12 14:00:00,23.48,23.52,23.4,23.49,200830.0,20.0375,20.0716,19.9692,20.046,200830.0
2016-01-12 14:30:00,23.48,23.62,23.48,23.61,287339.0,20.0375,20.157,20.0375,20.1484,287339.0
2016-01-12 15:00:00,23.62,23.63,23.54,23.6,449812.0,20.157,20.1655,20.0887,20.1399,449812.0
2016-01-12 15:30:00,23.59,23.72,23.57,23.65,774442.0,20.1314,20.2423,20.1143,20.1826,774442.0
2016-01-13 09:30:00,23.6,23.87,23.55,23.68,85366.0,20.1399,20.3703,20.0972,20.2082,85366.0
2016-01-13 10:00:00,23.69,23.72,23.51,23.56,92249.0,20.2167,20.2423,20.0631,20.1058,92249.0
2016-01-13 10:30:00,23.56,23.66,23.43,23.66,73962.0,20.1058,20.1911,19.9948,20.1911,73962.0
2016-01-13 11:00:00,23.66,23.77,23.59,23.7,53826.0,20.1911,20.285,20.1314,20.2252,53826.0
2016-01-13 11:30:00,23.7,23.71,23.52,23.57,125773.0,20.2252,20.2338,20.0716,20.1143,125773.0
2016-01-13 12:00:00,23.56,23.66,23.54,23.59,73569.0,20.1058,20.1911,20.0887,20.1314,73569.0
2016-01-13 12:30:00,23.6,23.64,23.53,23.64,65747.0,20.1399,20.174,20.0802,20.174,65747.0
2016-01-13 13:00:00,23.64,23.66,23.52,23.55,139447.0,20.174,20.1911,20.0716,20.0972,139447.0
2016-01-13 13:30:00,23.55,23.56,23.37,23.38,263890.0,20.0972,20.1058,19.9436,19.9522,263890.0
2016-01-13 14:00:00,23.39,23.51,23.38,23.48,281298.0,19.9607,20.0631,19.9522,20.0375,281298.0
2016-01-13 14:30:00,23.48,23.51,23.35,23.5,301503.0,20.0375,20.0631,19.9266,20.0546,301503.0
2016-01-13 15:00:00,23.5,23.54,23.43,23.51,167969.0,20.0546,20.0887,19.9948,20.0631,167969.0
2016-01-13 15:30:00,23.51,23.54,23.41,23.47,256481.0,20.0631,20.0887,19.9778,20.029,256481.0
2016-01-14 09:30:00,23.41,23.47,23.18,23.2,57714.0,19.9778,20.029,19.7815,19.7985,57714.0
2016-01-14 10:00:00,23.21,23.49,23.13,23.49,49999.0,19.8071,20.046,19.7388,20.046,49999.0
2016-01-14 10:30:00,23.5,23.65,23.43,23.43,40054.0,20.0546,20.1826,19.9948,19.9948,40054.0
2016-01-14 11:00:00,23.44,23.58,23.44,23.53,164754.0,20.0034,20.1228,20.0034,20.0802,164754.0
2016-01-14 11:30:00,23.52,23.61,23.48,23.6,130920.0,20.0716,20.1484,20.0375,20.1399,130920.0
2016-01-14 12:00:00,23.6,23.64,23.51,23.59,48165.0,20.1399,20.174,20.0631,20.1314,48165.0
2016-01-14 12:30:00,23.58,23.69,23.56,23.57,130397.0,20.1228,20.2167,20.1058,20.1143,130397.0
2016-01-14 13:00:00,23.58,23.73,23.57,23.65,75803.0,20.1228,20.2508,20.1143,20.1826,75803.0
2016-01-14 13:30:00,23.66,23.68,23.56,23.65,105937.0,20.1911,20.2082,20.1058,20.1826,105937.0
2016-01-14 14:00:00,23.65,23.66,23.57,23.57,57721.0,20.1826,20.1911,20.1143,20.1143,57721.0
2016-01-14 14:30:00,23.57,23.69,23.43,23.66,191694.0,20.1143,20.2167,19.9948,20.1911,191694.0
2016-01-14 15:00:00,23.65,23.66,23.59,23.59,101323.0,20.1826,20.1911,20.1314,20.1314,101323.0
2016-01-14 15:30:00,23.58,23.63,23.51,23.57,347638.0,20.1228,20.1655,20.0631,20.1143,347638.0
2016-01-15 09:30:00,22.9,23.14,22.9,23.12,46727.0,19.5425,19.7473,19.5425,19.7303,46727.0
2016-01-15 10:00:00,23.11,23.32,23.01,23.28,250000.0,19.7217,19.901,19.6364,19.8668,250000.0
2016-01-15 10:30:00,23.28,23.35,23.22,23.22,52758.0,19.8668,19.9266,19.8156,19.8156,52758.0
2016-01-15 11:00:00,23.22,23.23,23.13,23.16,43218.0,19.8156,19.8241,19.7388,19.7644,43218.0
2016-01-15 11:30:00,23.15,23.18,23.09,23.15,130442.0,19.7559,19.7815,19.7047,19.7559,130442.0
2016-01-15 12:00:00,23.14,23.26,23.14,23.2,99682.0,19.7473,19.8497,19.7473,19.7985,99682.0
2016-01-15 12:30:00,23.2,23.26,23.13,23.26,66404.0,19.7985,19.8497,19.7388,19.8497,66404.0
2016-01-15 13:00:00,23.25,23.35,23.24,23.29,88938.0,19.8412,19.9266,19.8327,19.8754,88938.0
2016-01-15 13:30:00,23.29,23.44,23.26,23.43,55994.0,19.8754,20.0034,19.8497,19.9948,55994.0
2016-01-15 14:00:00,23.43,23.44,23.31,23.31,43634.0,19.9948,20.0034,19.8924,19.8924,43634.0
2016-01-15 14:30:00,23.31,23.46,23.29,23.46,53617.0,19.8924,20.0204,19.8754,20.0204,53617.0
2016-01-15 15:00:00,23.47,23.48,23.29,23.39,54952.0,20.029,20.0375,19.8754,19.9607,54952.0
2016-01-15 15:30:00,23.38,23.4,23.27,23.34,186245.0,19.9522,19.9692,19.8583,19.918,186245.0
2016-01-19 09:30:00,23.54,23.6,23.25,23.5,119332.0,20.0887,20.1399,19.8412,20.0546,119332.0
2016-01-19 10:00:00,23.5,23.55,23.38,23.52,32427.0,20.0546,20.0972,19.9522,20.0716,32427.0
2016-01-19 10:30:00,23.51,23.55,23.21,23.22,94203.0,20.0631,20.0972,19.8071,19.8156,94203.0
2016-01-19 11:00:00,23.21,23.31,23.15,23.31,71975.0,19.8071,19.8924,19.7559,19.8924,71975.0
2016-01-19 11:30:00,23.32,23.4,23.26,23.26,64103.0,19.901,19.9692,19.8497,19.8497,64103.0
2016-01-19 12:00:00,23.26,23.26,23.11,23.22,82258.0,19.8497,19.8497,19.7217,19.8156,82258.0
2016-01-19 12:30:00,23.21,23.24,23.06,23.11,54942.0,19.8071,19.8327,19.6791,19.7217,54942.0
2016-01-19 13:00:00,23.12,23.14,23.06,23.08,46309.0,19.7303,19.7473,19.6791,19.6961,46309.0
2016-01-19 13:30:00,23.08,23.1,22.99,23.05,61997.0,19.6961,19.7132,19.6193,19.6705,61997.0
2016-01-19 14:00:00,23.05,23.06,22.9,22.98,59049.0,19.6705,19.6791,19.5425,19.6108,59049.0
2016-01-19 14:30:00,22.98,22.98,22.83,22.89,64636.0,19.6108,19.6108,19.4828,19.534,64636.0
2016-01-19 15:00:00,22.89,23.07,22.87,23.07,97378.0,19.534,19.6876,19.5169,19.6876,97378.0
2016-01-19 15:30:00,23.07,23.16,23.0,23.03,317966.0,19.6876,19.7644,19.6279,19.6535,317966.0
2016-01-20 09:30:00,22.62,22.67,22.3,22.45,87839.0,19.3036,19.3463,19.0305,19.1585,87839.0
2016-01-20 10:00:00,22.46,22.5,22.34,22.41,92654.0,19.167,19.2012,19.0646,19.1244,92654.0
2016-01-20 10:30:00,22.41,22.43,22.27,22.37,131064.0,19.1244,19.1414,19.0049,19.0902,131064.0
2016-01-20 11:00:00,22.37,22.51,22.33,22.4,327306.0,19.0902,19.2097,19.0561,19.1158,327306.0
2016-01-20 11:30:00,22.4,22.46,22.17,22.26,266439.0,19.1158,19.167,18.9196,18.9964,266439.0
2016-01-20 12:00:00,22.26,22.31,22.06,22.11,80392.0,18.9964,19.039,18.8257,18.8684,80392.0
2016-01-20 12:30:00,22.11,22.24,22.06,22.24,120181.0,18.8684,18.9793,18.8257,18.9793,120181.0
2016-01-20 13:00:00,22.25,22.31,22.15,22.22,74559.0,18.9878,19.039,18.9025,18.9622,74559.0
2016-01-20 13:30:00,22.22,22.45,22.22,22.38,88400.0,18.9622,19.1585,18.9622,19.0988,88400.0
2016-01-20 14:00:00,22.38,22.44,22.23,22.35,138055.0,19.0988,19.15,18.9708,19.0732,138055.0
2016-01-20 14:30:00,22.36,22.44,22.3,22.41,151954.0,19.0817,19.15,19.0305,19.1244,151954.0
2016-01-20 15:00:00,22.41,22.79,22.38,22.74,267307.0,19.1244,19.4487,19.0988,19.406,267307.0
2016-01-20 15:30:00,22.75,22.8,22.57,22.6,348545.0,19.4145,19.4572,19.2609,19.2865,348545.0
2016-01-21 09:30:00,22.61,22.71,22.48,22.52,52645.0,19.295,19.3804,19.1841,19.2182,52645.0
2016-01-21 10:00:00,22.52,22.81,22.52,22.64,61886.0,19.2182,19.4657,19.2182,19.3206,61886.0
2016-01-21 10:30:00,22.63,22.77,22.57,22.57,100975.0,19.3121,19.4316,19.2609,19.2609,100975.0
2016-01-21 11:00:00,22.57,22.69,22.5,22.55,64445.0,19.2609,19.3633,19.2012,19.2438,64445.0
2016-01-21 11:30:00,22.56,22.74,22.56,22.72,98388.0,19.2524,19.406,19.2524,19.3889,98388.0
2016-01-21 12:00:00,22.71,22.84,22.68,22.83,116810.0,19.3804,19.4913,19.3548,19.4828,116810.0
2016-01-21 12:30:00,22.83,22.84,22.67,22.7,28732.0,19.4828,19.4913,19.3463,19.3719,28732.0
2016-01-21 13:00:00,22.71,22.82,22.54,22.56,41022.0,19.3804,19.4743,19.2353,19.2524,41022.0
2016-01-21 13:30:00,22.56,22.74,22.55,22.72,123700.0,19.2524,19.406,19.2438,19.3889,123700.0
2016-01-21 14:00:00,22.72,22.77,22.56,22.62,84194.0,19.3889,19.4316,19.2524,19.3036,84194.0
2016-01-21 14:30:00,22.62,22.84,22.62,22.83,78671.0,19.3036,19.4913,19.3036,19.4828,78671.0
2016-01-21 15:00:00,22.83,22.83,22.64,22.73,95977.0,19.4828,19.4828,19.3206,19.3975,95977.0
2016-01-21 15:30:00,22.73,22.82,22.71,22.74,200800.0,19.3975,19.4743,19.3804,19.406,200800.0
2016-01-22 09:30:00,23.1,23.34,23.07,23.33,52204.0,19.7132,19.918,19.6876,19.9095,52204.0
2016-01-22 10:00:00,23.33,23.37,23.12,23.12,58288.0,19.9095,19.9436,19.7303,19.7303,58288.0
2016-01-22 10:30:00,23.13,23.17,22.89,22.9,42742.0,19.7388,19.7729,19.534,19.5425,42742.0
2016-01-22 11:00:00,22.9,22.95,22.84,22.88,70027.0,19.5425,19.5852,19.4913,19.5255,70027.0
2016-01-22 11:30:00,22.87,22.91,22.8,22.82,63124.0,19.5169,19.5511,19.4572,19.4743,63124.0
2016-01-22 12:00:00,22.82,22.83,22.73,22.77,92856.0,19.4743,19.4828,19.3975,19.4316,92856.0
2016-01-22 12:30:00,22.77,22.8,22.72,22.73,59432.0,19.4316,19.4572,19.3889,19.3975,59432.0
2016-01-22 13:00:00,22.74,22.78,22.67,22.76,110829.0,19.406,19.4401,19.3463,19.4231,110829.0
2016-01-22 13:30:00,22.76,22.8,22.73,22.78,106440.0,19.4231,19.4572,19.3975,19.4401,106440.0
2016-01-22 14:00:00,22.78,22.78,22.64,22.64,164873.0,19.4401,19.4401,19.3206,19.3206,164873.0
2016-01-22 14:30:00,22.64,22.65,22.57,22.61,208901.0,19.3206,19.3292,19.2609,19.295,208901.0
2016-01-22 15:00:00,22.61,22.69,22.55,22.69,178005.0,19.295,19.3633,19.2438,19.3633,178005.0
2016-01-22 15:30:00,22.69,22.73,22.63,22.71,466906.0,19.3633,19.3975,19.3121,19.3804,466906.0
2016-01-25 09:30:00,22.54,23.12,22.48,22.51,58518.0,19.2353,19.7303,19.1841,19.2097,58518.0
2016-01-25 10:00:00,22.51,22.66,22.46,22.61,66607.0,19.2097,19.3377,19.167,19.295,66607.0
2016-01-25 10:30:00,22.59,22.62,22.46,22.52,47450.0,19.278,19.3036,19.167,19.2182,47450.0
2016-01-25 11:00:00,22.52,22.62,22.43,22.61,40815.0,19.2182,19.3036,19.1414,19.295,40815.0
2016-01-25 11:30:00,22.61,22.62,22.45,22.49,52337.0,19.295,19.3036,19.1585,19.1926,52337.0
2016-01-25 12:00:00,22.48,22.59,22.48,22.57,54444.0,19.1841,19.278,19.1841,19.2609,54444.0
2016-01-25 12:30:00,22.57,22.61,22.46,22.47,42323.0,19.2609,19.295,19.167,19.1756,42323.0
2016-01-25 13:00:00,22.48,22.65,22.47,22.61,330565.0,19.1841,19.3292,19.1756,19.295,330565.0
2016-01-25 13:30:00,22.6,22.68,22.54,22.55,57249.0,19.2865,19.3548,19.2353,19.2438,57249.0
2016-01-25 14:00:00,22.54,22.65,22.5,22.61,43370.0,19.2353,19.3292,19.2012,19.295,43370.0
2016-01-25 14:30:00,22.63,22.63,22.56,22.58,52594.0,19.3121,19.3121,19.2524,19.2694,52594.0
2016-01-25 15:00:00,22.59,22.61,22.48,22.52,102039.0,19.278,19.295,19.1841,19.2182,102039.0
2016-01-25 15:30:00,22.52,22.53,22.41,22.48,310187.0,19.2182,19.2268,19.1244,19.1841,310187.0
2016-01-26 09:30:00,22.63,22.88,22.63,22.77,28737.0,19.3121,19.5255,19.3121,19.4316,28737.0
2016-01-26 10:00:00,22.77,23.0,22.76,22.94,44751.0,19.4316,19.6279,19.4231,19.5767,44751.0
2016-01-26 10:30:00,22.93,22.98,22.84,22.87,50691.0,19.5681,19.6108,19.4913,19.5169,50691.0
2016-01-26 11:00:00,22.87,23.08,22.87,23.07,65830.0,19.5169,19.6961,19.5169,19.6876,65830.0
2016-01-26 11:30:00,23.07,23.07,22.98,23.04,51716.0,19.6876,19.6876,19.6108,19.662,51716.0
2016-01-26 12:00:00,23.05,23.15,23.04,23.12,34439.0,19.6705,19.7559,19.662,19.7303,34439.0
2016-01-26 12:30:00,23.11,23.11,23.04,23.05,36094.0,19.7217,19.7217,19.662,19.6705,36094.0
2016-01-26 13:00:00,23.05,23.15,23.01,23.12,39404.0,19.6705,19.7559,19.6364,19.7303,39404.0
2016-01-26 13:30:00,23.12,23.14,23.09,23.11,76728.0,19.7303,19.7473,19.7047,19.7217,76728.0
2016-01-26 14:00:00,23.1,23.15,23.07,23.09,52801.0,19.7132,19.7559,19.6876,19.7047,52801.0
2016-01-26 14:30:00,23.09,23.13,23.06,23.09,41393.0,19.7047,19.7388,19.6791,19.7047,41393.0
2016-01-26 15:00:00,23.09,23.12,23.05,23.07,92892.0,19.7047,19.7303,19.6705,19.6876,92892.0
2016-01-26 15:30:00,23.07,23.22,23.04,23.21,266897.0,19.6876,19.8156,19.662,19.8071,266897.0
2016-01-27 09:30:00,23.17,23.36,23.08,23.08,64737.0,19.7729,19.9351,19.6961,19.6961,64737.0
2016-01-27 10:00:00,23.07,23.12,22.93,23.04,75620.0,19.6876,19.7303,19.5681,19.662,75620.0
2016-01-27 10:30:00,23.04,23.18,22.96,23.04,72115.0,19.662,19.7815,19.5937,19.662,72115.0
2016-01-27 11:00:00,23.03,23.1,22.97,23.08,43908.0,19.6535,19.7132,19.6023,19.6961,43908.0
2016-01-27 11:30:00,23.07,23.25,23.07,23.24,57122.0,19.6876,19.8412,19.6876,19.8327,57122.0
2016-01-27 12:00:00,23.23,23.34,23.22,23.22,58183.0,19.8241,19.918,19.8156,19.8156,58183.0
2016-01-27 12:30:00,23.22,23.27,23.16,23.18,29865.0,19.8156,19.8583,19.7644,19.7815,29865.0
2016-01-27 13:00:00,23.18,23.24,23.16,23.2,46635.0,19.7815,19.8327,19.7644,19.7985,46635.0
2016-01-27 13:30:00,23.19,23.32,23.13,23.25,52378.0,19.79,19.901,19.7388,19.8412,52378.0
2016-01-27 14:00:00,23.26,23.37,23.04,23.2,86199.0,19.8497,19.9436,19.662,19.7985,86199.0
2016-01-27 14:30:00,23.19,23.21,23.05,23.08,101171.0,19.79,19.8071,19.6705,19.6961,101171.0
2016-01-27 15:00:00,23.08,23.09,22.82,22.93,133367.0,19.6961,19.7047,19.4743,19.5681,133367.0
2016-01-27 15:30:00,22.92,23.03,22.89,23.02,413501.0,19.5596,19.6535,19.534,19.6449,413501.0
2016-01-28 09:30:00,23.22,23.59,23.06,23.26,39724.0,19.8156,20.1314,19.6791,19.8497,39724.0
2016-01-28 10:00:00,23.23,23.23,22.98,22.99,69402.0,19.8241,19.8241,19.6108,19.6193,69402.0
2016-01-28 10:30:00,22.99,23.18,22.93,23.15,54228.0,19.6193,19.7815,19.5681,19.7559,54228.0
2016-01-28 11:00:00,23.17,23.28,23.16,23.16,50679.0,19.7729,19.8668,19.7644,19.7644,50679.0
2016-01-28 11:30:00,23.16,23.17,23.01,23.03,74096.0,19.7644,19.7729,19.6364,19.6535,74096.0
2016-01-28 12:00:00,23.01,23.16,23.01,23.13,71660.0,19.6364,19.7644,19.6364,19.7388,71660.0
2016-01-28 12:30:00,23.13,23.24,23.11,23.2,49251.0,19.7388,19.8327,19.7217,19.7985,49251.0
2016-01-28 13:00:00,23.21,23.25,23.11,23.18,38434.0,19.8071,19.8412,19.7217,19.7815,38434.0
2016-01-28 13:30:00,23.19,23.23,23.13,23.13,48131.0,19.79,19.8241,19.7388,19.7388,48131.0
2016-01-28 14:00:00,23.13,23.27,23.13,23.27,73709.0,19.7388,19.8583,19.7388,19.8583,73709.0
2016-01-28 14:30:00,23.27,23.31,23.21,23.21,62271.0,19.8583,19.8924,19.8071,19.8071,62271.0
2016-01-28 15:00:00,23.21,23.27,23.19,23.23,63444.0,19.8071,19.8583,19.79,19.8241,63444.0
2016-01-28 15:30:00,23.23,23.28,23.16,23.24,250717.0,19.8241,19.8668,19.7644,19.8327,250717.0
2016-01-29 09:30:00,23.29,23.53,23.18,23.52,51749.0,19.8754,20.0802,19.7815,20.0716,51749.0
2016-01-29 10:00:00,23.55,23.58,23.45,23.46,87968.0,20.0972,20.1228,20.0119,20.0204,87968.0
2016-01-29 10:30:00,23.45,23.5,23.37,23.38,76116.0,20.0119,20.0546,19.9436,19.9522,76116.0
2016-01-29 11:00:00,23.38,23.46,23.33,23.35,50818.0,19.9522,20.0204,19.9095,19.9266,50818.0
2016-01-29 11:30:00,23.36,23.41,23.28,23.37,33462.0,19.9351,19.9778,19.8668,19.9436,33462.0
2016-01-29 12:00:00,23.36,23.53,23.35,23.51,52603.0,19.9351,20.0802,19.9266,20.0631,52603.0
2016-01-29 12:30:00,23.51,23.51,23.37,23.41,46939.0,20.0631,20.0631,19.9436,19.9778,46939.0
2016-01-29 13:00:00,23.41,23.49,23.37,23.49,54736.0,19.9778,20.046,19.9436,20.046,54736.0
2016-01-29 13:30:00,23.49,23.5,23.36,23.37,65708.0,20.046,20.0546,19.9351,19.9436,65708.0
2016-01-29 14:00:00,23.36,23.48,23.35,23.45,51561.0,19.9351,20.0375,19.9266,20.0119,51561.0
2016-01-29 14:30:00,23.45,23.47,23.41,23.45,46988.0,20.0119,20.029,19.9778,20.0119,46988.0
2016-01-29 15:00:00,23.46,23.66,23.45,23.65,72061.0,20.0204,20.1911,20.0119,20.1826,72061.0
2016-01-29 15:30:00,23.65,23.82,23.62,23.77,275345.0,20.1826,20.3276,20.157,20.285,275345.0
2016-02-01 09:30:00,23.77,23.88,23.3,23.82,125858.0,20.285,20.3788,19.8839,20.3276,125858.0
2016-02-01 10:00:00,23.82,23.95,23.68,23.78,109193.0,20.3276,20.4386,20.2082,20.2935,109193.0
2016-02-01 10:30:00,23.79,24.0,23.78,24.0,76295.0,20.302,20.4813,20.2935,20.4813,76295.0
2016-02-01 11:00:00,24.0,24.0,23.8,23.85,42566.0,20.4813,20.4813,20.3106,20.3532,42566.0
2016-02-01 11:30:00,23.85,23.86,23.75,23.77,61877.0,20.3532,20.3618,20.2679,20.285,61877.0
2016-02-01 12:00:00,23.77,23.81,23.72,23.78,61538.0,20.285,20.3191,20.2423,20.2935,61538.0
2016-02-01 12:30:00,23.79,23.8,23.71,23.74,52937.0,20.302,20.3106,20.2338,20.2594,52937.0
2016-02-01 13:00:00,23.74,23.89,23.74,23.89,44068.0,20.2594,20.3874,20.2594,20.3874,44068.0
2016-02-01 13:30:00,23.89,23.97,23.85,23.97,58449.0,20.3874,20.4557,20.3532,20.4557,58449.0
2016-02-01 14:00:00,23.97,23.99,23.84,23.93,79923.0,20.4557,20.4727,20.3447,20.4215,79923.0
2016-02-01 14:30:00,23.92,23.96,23.87,23.93,62086.0,20.413,20.4471,20.3703,20.4215,62086.0
2016-02-01 15:00:00,23.93,24.07,23.9,24.01,93771.0,20.4215,20.541,20.3959,20.4898,93771.0
2016-02-01 15:30:00,24.02,24.06,23.93,23.95,180404.0,20.4983,20.5325,20.4215,20.4386,180404.0
2016-02-02 09:30:00,23.64,23.65,23.43,23.55,38410.0,20.174,20.1826,19.9948,20.0972,38410.0
2016-02-02 10:00:00,23.55,23.57,23.37,23.46,36829.0,20.0972,20.1143,19.9436,20.0204,36829.0
2016-02-02 10:30:00,23.46,23.5,23.38,23.39,29423.0,20.0204,20.0546,19.9522,19.9607,29423.0
2016-02-02 11:00:00,23.4,23.51,23.39,23.44,24250.0,19.9692,20.0631,19.9607,20.0034,24250.0
2016-02-02 11:30:00,23.45,23.45,23.36,23.37,30259.0,20.0119,20.0119,19.9351,19.9436,30259.0
2016-02-02 12:00:00,23.37,23.38,23.28,23.37,25507.0,19.9436,19.9522,19.8668,19.9436,25507.0
2016-02-02 12:30:00,23.37,23.43,23.31,23.32,51229.0,19.9436,19.9948,19.8924,19.901,51229.0
2016-02-02 13:00:00,23.32,23.42,23.29,23.42,26447.0,19.901,19.9863,19.8754,19.9863,26447.0
2016-02-02 13:30:00,23.41,23.42,23.36,23.37,18719.0,19.9778,19.9863,19.9351,19.9436,18719.0
2016-02-02 14:00:00,23.37,23.42,23.31,23.33,42616.0,19.9436,19.9863,19.8924,19.9095,42616.0
2016-02-02 14:30:00,23.33,23.41,23.31,23.38,35028.0,19.9095,19.9778,19.8924,19.9522,35028.0
2016-02-02 15:00:00,23.38,23.38,23.23,23.29,52047.0,19.9522,19.9522,19.8241,19.8754,52047.0
2016-02-02 15:30:00,23.29,23.36,23.25,23.35,209701.0,19.8754,19.9351,19.8412,19.9266,209701.0
2016-02-03 09:30:00,23.43,23.51,23.09,23.15,36510.0,19.9948,20.0631,19.7047,19.7559,36510.0
2016-02-03 10:00:00,23.13,23.15,22.66,22.66,78330.0,19.7388,19.7559,19.3377,19.3377,78330.0
2016-02-03 10:30:00,22.66,22.98,22.59,22.92,150714.0,19.3377,19.6108,19.278,19.5596,150714.0
2016-02-03 11:00:00,22.9,23.07,22.8,23.03,97941.0,19.5425,19.6876,19.4572,19.6535,97941.0
2016-02-03 11:30:00,23.03,23.1,22.89,23.01,82789.0,19.6535,19.7132,19.534,19.6364,82789.0
2016-02-03 12:00:00,23.01,23.13,22.99,23.08,90654.0,19.6364,19.7388,19.6193,19.6961,90654.0
2016-02-03 12:30:00,23.08,23.08,22.95,22.98,169530.0,19.6961,19.6961,19.5852,19.6108,169530.0
2016-02-03 13:00:00,22.99,23.02,22.9,22.98,102065.0,19.6193,19.6449,19.5425,19.6108,102065.0
2016-02-03 13:30:00,22.98,22.98,22.85,22.89,60458.0,19.6108,19.6108,19.4999,19.534,60458.0
2016-02-03 14:00:00,22.89,23.16,22.88,23.14,70140.0,19.534,19.7644,19.5255,19.7473,70140.0
2016-02-03 14:30:00,23.14,23.16,23.04,23.06,134376.0,19.7473,19.7644,19.662,19.6791,134376.0
2016-02-03 15:00:00,23.06,23.07,23.0,23.01,214882.0,19.6791,19.6876,19.6279,19.6364,214882.0
2016-02-03 15:30:00,23.01,23.05,22.94,23.05,328094.0,19.6364,19.6705,19.5767,19.6705,328094.0
2016-02-04 09:30:00,22.95,23.57,22.95,23.56,45167.0,19.5852,20.1143,19.5852,20.1058,45167.0
2016-02-04 10:00:00,23.56,23.75,23.43,23.69,169059.0,20.1058,20.2679,19.9948,20.2167,169059.0
2016-02-04 10:30:00,23.68,23.74,23.64,23.68,190775.0,20.2082,20.2594,20.174,20.2082,190775.0
2016-02-04 11:00:00,23.67,23.71,23.53,23.62,136645.0,20.1996,20.2338,20.0802,20.157,136645.0
2016-02-04 11:30:00,23.62,23.62,23.39,23.59,61282.0,20.157,20.157,19.9607,20.1314,61282.0
2016-02-04 12:00:00,23.6,23.75,23.6,23.64,53816.0,20.1399,20.2679,20.1399,20.174,53816.0
2016-02-04 12:30:00,23.64,23.69,23.62,23.66,122025.0,20.174,20.2167,20.157,20.1911,122025.0
2016-02-04 13:00:00,23.66,23.78,23.66,23.69,72209.0,20.1911,20.2935,20.1911,20.2167,72209.0
2016-02-04 13:30:00,23.69,23.76,23.64,23.7,53427.0,20.2167,20.2764,20.174,20.2252,53427.0
2016-02-04 14:00:00,23.69,23.77,23.62,23.7,51392.0,20.2167,20.285,20.157,20.2252,51392.0
2016-02-04 14:30:00,23.69,23.78,23.67,23.78,51068.0,20.2167,20.2935,20.1996,20.2935,51068.0
2016-02-04 15:00:00,23.77,23.82,23.69,23.73,82958.0,20.285,20.3276,20.2167,20.2508,82958.0
2016-02-04 15:30:00,23.73,23.8,23.68,23.77,214909.0,20.2508,20.3106,20.2082,20.285,214909.0
2016-02-05 09:30:00,23.75,24.02,23.72,23.96,59761.0,20.2679,20.4983,20.2423,20.4471,59761.0
2016-02-05 10:00:00,23.96,24.12,23.83,23.86,88613.0,20.4471,20.5837,20.3362,20.3618,88613.0
2016-02-05 10:30:00,23.86,24.13,23.86,23.98,104282.0,20.3618,20.5922,20.3618,20.4642,104282.0
2016-02-05 11:00:00,23.98,24.01,23.82,23.9,77465.0,20.4642,20.4898,20.3276,20.3959,77465.0
2016-02-05 11:30:00,23.9,24.06,23.89,23.98,72895.0,20.3959,20.5325,20.3874,20.4642,72895.0
2016-02-05 12:00:00,23.98,24.05,23.98,24.04,63204.0,20.4642,20.5239,20.4642,20.5154,63204.0
2016-02-05 12:30:00,24.05,24.09,23.91,23.93,61859.0,20.5239,20.5581,20.4044,20.4215,61859.0
2016-02-05 13:00:00,23.94,23.99,23.93,23.99,69184.0,20.4301,20.4727,20.4215,20.4727,69184.0
2016-02-05 13:30:00,23.99,23.99,23.85,23.93,61917.0,20.4727,20.4727,20.3532,20.4215,61917.0
2016-02-05 14:00:00,23.92,23.95,23.78,23.85,69612.0,20.413,20.4386,20.2935,20.3532,69612.0
2016-02-05 14:30:00,23.84,23.93,23.83,23.85,72818.0,20.3447,20.4215,20.3362,20.3532,72818.0
2016-02-05 15:00:00,23.85,23.85,23.74,23.75,103748.0,20.3532,20.3532,20.2594,20.2679,103748.0
2016-02-05 15:30:00,23.74,23.77,23.7,23.76,170980.0,20.2594,20.285,20.2252,20.2764,170980.0
2016-02-08 09:30:00,23.51,23.63,23.21,23.24,66853.0,20.0631,20.1655,19.8071,19.8327,66853.0
2016-02-08 10:00:00,23.23,23.37,23.03,23.18,104059.0,19.8241,19.9436,19.6535,19.7815,104059.0
2016-02-08 10:30:00,23.19,23.29,23.17,23.18,50361.0,19.79,19.8754,19.7729,19.7815,50361.0
2016-02-08 11:00:00,23.18,23.2,23.07,23.18,68476.0,19.7815,19.7985,19.6876,19.7815,68476.0
2016-02-08 11:30:00,23.17,23.26,23.1,23.15,95310.0,19.7729,19.8497,19.7132,19.7559,95310.0
2016-02-08 12:00:00,23.15,23.26,23.15,23.24,71505.0,19.7559,19.8497,19.7559,19.8327,71505.0
2016-02-08 12:30:00,23.24,23.38,23.24,23.33,56331.0,19.8327,19.9522,19.8327,19.9095,56331.0
2016-02-08 13:00:00,23.33,23.34,23.2,23.22,39201.0,19.9095,19.918,19.7985,19.8156,39201.0
2016-02-08 13:30:00,23.22,23.3,23.13,23.13,70683.0,19.8156,19.8839,19.7388,19.7388,70683.0
2016-02-08 14:00:00,23.14,23.26,23.14,23.23,132905.0,19.7473,19.8497,19.7473,19.8241,132905.0
2016-02-08 14:30:00,23.23,23.36,23.23,23.36,84430.0,19.8241,19.9351,19.8241,19.9351,84430.0
2016-02-08 15:00:00,23.35,23.54,23.33,23.54,186932.0,19.9266,20.0887,19.9095,20.0887,186932.0
2016-02-08 15:30:00,23.55,23.68,23.51,23.56,428187.0,20.0972,20.2082,20.0631,20.1058,428187.0
2016-02-09 09:30:00,20.61,23.5,20.56,23.22,485062.0,17.5883,20.0546,17.5456,19.8156,485062.0
2016-02-09 10:00:00,23.21,23.41,23.14,23.28,357962.0,19.8071,19.9778,19.7473,19.8668,357962.0
2016-02-09 10:30:00,23.29,23.39,23.17,23.28,157540.0,19.8754,19.9607,19.7729,19.8668,157540.0
2016-02-09 11:00:00,23.29,23.49,23.29,23.39,167443.0,19.8754,20.046,19.8754,19.9607,167443.0
2016-02-09 11:30:00,23.39,23.4,23.09,23.1,199994.0,19.9607,19.9692,19.7047,19.7132,199994.0
2016-02-09 12:00:00,23.09,23.19,23.09,23.1,76414.0,19.7047,19.79,19.7047,19.7132,76414.0
2016-02-09 12:30:00,23.1,23.14,23.08,23.09,82288.0,19.7132,19.7473,19.6961,19.7047,82288.0
2016-02-09 13:00:00,23.09,23.1,22.99,23.01,109944.0,19.7047,19.7132,19.6193,19.6364,109944.0
2016-02-09 13:30:00,23.02,23.03,22.97,22.98,112037.0,19.6449,19.6535,19.6023,19.6108,112037.0
2016-02-09 14:00:00,22.98,23.1,22.98,23.09,112227.0,19.6108,19.7132,19.6108,19.7047,112227.0
2016-02-09 14:30:00,23.09,23.23,23.09,23.13,143519.0,19.7047,19.8241,19.7047,19.7388,143519.0
2016-02-09 15:00:00,23.13,23.13,23.04,23.05,243291.0,19.7388,19.7388,19.662,19.6705,243291.0
2016-02-09 15:30:00,23.05,23.05,22.99,23.0,356885.0,19.6705,19.6705,19.6193,19.6279,356885.0
2016-02-10 09:30:00,23.02,23.02,22.05,22.06,136501.0,19.6449,19.6449,18.8172,18.8257,136501.0
2016-02-10 10:00:00,22.05,22.25,21.77,22.14,359700.0,18.8172,18.9878,18.5782,18.894,359700.0
2016-02-10 10:30:00,22.14,22.52,22.14,22.21,359776.0,18.894,19.2182,18.894,18.9537,359776.0
2016-02-10 11:00:00,22.21,22.24,22.03,22.15,168736.0,18.9537,18.9793,18.8001,18.9025,168736.0
2016-02-10 11:30:00,22.15,22.16,21.98,22.08,152951.0,18.9025,18.911,18.7574,18.8428,152951.0
2016-02-10 12:00:00,22.09,22.18,21.97,22.05,97409.0,18.8513,18.9281,18.7489,18.8172,97409.0
2016-02-10 12:30:00,22.06,22.27,22.06,22.25,66245.0,18.8257,19.0049,18.8257,18.9878,66245.0
2016-02-10 13:00:00,22.25,22.3,22.15,22.15,87336.0,18.9878,19.0305,18.9025,18.9025,87336.0
2016-02-10 13:30:00,22.14,22.21,22.1,22.17,60813.0,18.894,18.9537,18.8598,18.9196,60813.0
2016-02-10 14:00:00,22.17,22.17,22.11,22.12,80390.0,18.9196,18.9196,18.8684,18.8769,80390.0
2016-02-10 14:30:00,22.12,22.15,22.1,22.15,78048.0,18.8769,18.9025,18.8598,18.9025,78048.0
2016-02-10 15:00:00,22.14,22.21,22.13,22.15,143118.0,18.894,18.9537,18.8854,18.9025,143118.0
2016-02-10 15:30:00,22.16,22.17,22.09,22.1,206099.0,18.911,18.9196,18.8513,18.8598,206099.0
2016-02-11 09:30:00,21.74,21.9,21.55,21.84,131514.0,18.5526,18.6891,18.3905,18.6379,131514.0
2016-02-11 10:00:00,21.85,22.0,21.62,21.64,95657.0,18.6465,18.7745,18.4502,18.4673,95657.0
2016-02-11 10:30:00,21.64,21.72,21.59,21.6,79549.0,18.4673,18.5355,18.4246,18.4331,79549.0
2016-02-11 11:00:00,21.6,21.68,21.47,21.51,101912.0,18.4331,18.5014,18.3222,18.3563,101912.0
2016-02-11 11:30:00,21.51,21.52,21.41,21.48,81347.0,18.3563,18.3649,18.271,18.3307,81347.0
2016-02-11 12:00:00,21.49,21.64,21.48,21.53,56503.0,18.3393,18.4673,18.3307,18.3734,56503.0
2016-02-11 12:30:00,21.52,21.54,21.44,21.49,51151.0,18.3649,18.3819,18.2966,18.3393,51151.0
2016-02-11 13:00:00,21.5,21.54,21.45,21.5,91223.0,18.3478,18.3819,18.3051,18.3478,91223.0
2016-02-11 13:30:00,21.5,21.57,21.48,21.57,61907.0,18.3478,18.4075,18.3307,18.4075,61907.0
2016-02-11 14:00:00,21.56,21.59,21.54,21.56,51465.0,18.399,18.4246,18.3819,18.399,51465.0
2016-02-11 14:30:00,21.55,21.81,21.49,21.74,127985.0,18.3905,18.6123,18.3393,18.5526,127985.0
2016-02-11 15:00:00,21.74,21.75,21.49,21.57,144520.0,18.5526,18.5611,18.3393,18.4075,144520.0
2016-02-11 15:30:00,21.58,21.75,21.54,21.57,285208.0,18.4161,18.5611,18.3819,18.4075,285208.0
2016-02-12 09:30:00,21.84,22.08,21.58,22.0,213954.0,18.6379,18.8428,18.4161,18.7745,213954.0
2016-02-12 10:00:00,21.99,22.05,21.83,21.98,63910.0,18.7659,18.8172,18.6294,18.7574,63910.0
2016-02-12 10:30:00,21.99,22.04,21.94,21.97,66878.0,18.7659,18.8086,18.7233,18.7489,66878.0
2016-02-12 11:00:00,21.98,22.36,21.98,22.36,49270.0,18.7574,19.0817,18.7574,19.0817,49270.0
2016-02-12 11:30:00,22.37,22.44,22.31,22.39,60030.0,19.0902,19.15,19.039,19.1073,60030.0
2016-02-12 12:00:00,22.4,22.57,22.38,22.54,66366.0,19.1158,19.2609,19.0988,19.2353,66366.0
2016-02-12 12:30:00,22.54,22.54,22.29,22.31,45713.0,19.2353,19.2353,19.022,19.039,45713.0
2016-02-12 13:00:00,22.31,22.33,22.16,22.19,39736.0,19.039,19.0561,18.911,18.9366,39736.0
2016-02-12 13:30:00,22.19,22.25,22.12,22.13,47026.0,18.9366,18.9878,18.8769,18.8854,47026.0
2016-02-12 14:00:00,22.12,22.23,22.12,22.21,48504.0,18.8769,18.9708,18.8769,18.9537,48504.0
2016-02-12 14:30:00,22.21,22.26,22.16,22.25,65805.0,18.9537,18.9964,18.911,18.9878,65805.0
2016-02-12 15:00:00,22.24,22.3,22.21,22.26,82354.0,18.9793,19.0305,18.9537,18.9964,82354.0
2016-02-12 15:30:00,22.26,22.26,22.17,22.17,205237.0,18.9964,18.9964,18.9196,18.9196,205237.0
2016-02-16 09:30:00,22.3,22.63,22.23,22.61,89716.0,19.0305,19.3121,18.9708,19.295,89716.0
2016-02-16 10:00:00,22.59,22.96,22.59,22.81,183030.0,19.278,19.5937,19.278,19.4657,183030.0
2016-02-16 10:30:00,22.82,22.91,22.6,22.61,96049.0,19.4743,19.5511,19.2865,19.295,96049.0
2016-02-16 11:00:00,22.61,22.67,22.49,22.61,100293.0,19.295,19.3463,19.1926,19.295,100293.0
2016-02-16 11:30:00,22.61,22.7,22.54,22.7,68145.0,19.295,19.3719,19.2353,19.3719,68145.0
2016-02-16 12:00:00,22.71,22.74,22.63,22.68,60293.0,19.3804,19.406,19.3121,19.3548,60293.0
2016-02-16 12:30:00,22.68,22.7,22.61,22.7,72804.0,19.3548,19.3719,19.295,19.3719,72804.0
2016-02-16 13:00:00,22.69,22.77,22.68,22.7,42319.0,19.3633,19.4316,19.3548,19.3719,42319.0
2016-02-16 13:30:00,22.71,22.86,22.69,22.86,83027.0,19.3804,19.5084,19.3633,19.5084,83027.0
2016-02-16 14:00:00,22.86,22.87,22.78,22.84,80513.0,19.5084,19.5169,19.4401,19.4913,80513.0
2016-02-16 14:30:00,22.84,22.86,22.74,22.77,135242.0,19.4913,19.5084,19.406,19.4316,135242.0
2016-02-16 15:00:00,22.77,22.79,22.73,22.78,138512.0,19.4316,19.4487,19.3975,19.4401,138512.0
2016-02-16 15:30:00,22.78,22.78,22.69,22.74,235942.0,19.4401,19.4401,19.3633,19.406,235942.0
2016-02-17 09:30:00,23.02,23.48,22.93,23.36,93964.0,19.6449,20.0375,19.5681,19.9351,93964.0
2016-02-17 10:00:00,23.38,23.8,23.38,23.8,91322.0,19.9522,20.3106,19.9522,20.3106,91322.0
2016-02-17 10:30:00,23.8,24.01,23.77,24.0,176987.0,20.3106,20.4898,20.285,20.4813,176987.0
2016-02-17 11:00:00,24.0,24.07,23.69,23.84,87805.0,20.4813,20.541,20.2167,20.3447,87805.0
2016-02-17 11:30:00,23.85,23.85,23.6,23.79,79679.0,20.3532,20.3532,20.1399,20.302,79679.0
2016-02-17 12:00:00,23.81,23.82,23.71,23.74,42568.0,20.3191,20.3276,20.2338,20.2594,42568.0
2016-02-17 12:30:00,23.74,23.81,23.74,23.8,36569.0,20.2594,20.3191,20.2594,20.3106,36569.0
2016-02-17 13:00:00,23.8,23.81,23.66,23.69,55135.0,20.3106,20.3191,20.1911,20.2167,55135.0
2016-02-17 13:30:00,23.68,23.71,23.57,23.66,66455.0,20.2082,20.2338,20.1143,20.1911,66455.0
2016-02-17 14:00:00,23.65,23.7,23.58,23.63,50871.0,20.1826,20.2252,20.1228,20.1655,50871.0
2016-02-17 14:30:00,23.62,23.66,23.53,23.56,67104.0,20.157,20.1911,20.0802,20.1058,67104.0
2016-02-17 15:00:00,23.57,23.64,23.55,23.57,115727.0,20.1143,20.174,20.0972,20.1143,115727.0
2016-02-17 15:30:00,23.58,23.61,23.5,23.59,236720.0,20.1228,20.1484,20.0546,20.1314,236720.0
2016-02-18 09:30:00,23.59,23.75,23.27,23.51,49937.0,20.1314,20.2679,19.8583,20.0631,49937.0
2016-02-18 10:00:00,23.5,23.5,23.18,23.29,44588.0,20.0546,20.0546,19.7815,19.8754,44588.0
2016-02-18 10:30:00,23.29,23.31,23.11,23.18,67057.0,19.8754,19.8924,19.7217,19.7815,67057.0
2016-02-18 11:00:00,23.17,23.19,22.9,22.96,206538.0,19.7729,19.79,19.5425,19.5937,206538.0
2016-02-18 11:30:00,22.96,23.23,22.96,23.22,123788.0,19.5937,19.8241,19.5937,19.8156,123788.0
2016-02-18 12:00:00,23.22,23.23,23.09,23.12,62130.0,19.8156,19.8241,19.7047,19.7303,62130.0
2016-02-18 12:30:00,23.13,23.13,23.0,23.04,71617.0,19.7388,19.7388,19.6279,19.662,71617.0
2016-02-18 13:00:00,23.03,23.07,22.98,23.03,57886.0,19.6535,19.6876,19.6108,19.6535,57886.0
2016-02-18 13:30:00,23.01,23.07,22.97,23.07,76416.0,19.6364,19.6876,19.6023,19.6876,76416.0
2016-02-18 14:00:00,23.07,23.14,23.06,23.13,148168.0,19.6876,19.7473,19.6791,19.7388,148168.0
2016-02-18 14:30:00,23.13,23.24,23.13,23.22,135781.0,19.7388,19.8327,19.7388,19.8156,135781.0
2016-02-18 15:00:00,23.21,23.23,23.07,23.09,148231.0,19.8071,19.8241,19.6876,19.7047,148231.0
2016-02-18 15:30:00,23.09,23.09,22.91,22.92,544198.0,19.7047,19.7047,19.5511,19.5596,544198.0
2016-02-19 09:30:00,22.66,22.79,22.53,22.7,85305.0,19.3377,19.4487,19.2268,19.3719,85305.0
2016-02-19 10:00:00,22.7,22.82,22.55,22.64,102767.0,19.3719,19.4743,19.2438,19.3206,102767.0
2016-02-19 10:30:00,22.65,22.83,22.65,22.8,62561.0,19.3292,19.4828,19.3292,19.4572,62561.0
2016-02-19 11:00:00,22.79,22.96,22.77,22.96,120591.0,19.4487,19.5937,19.4316,19.5937,120591.0
2016-02-19 11:30:00,22.97,23.07,22.95,23.02,38630.0,19.6023,19.6876,19.5852,19.6449,38630.0
2016-02-19 12:00:00,23.02,23.03,22.93,23.02,35986.0,19.6449,19.6535,19.5681,19.6449,35986.0
2016-02-19 12:30:00,23.02,23.07,23.02,23.05,40712.0,19.6449,19.6876,19.6449,19.6705,40712.0
2016-02-19 13:00:00,23.05,23.07,23.01,23.03,33165.0,19.6705,19.6876,19.6364,19.6535,33165.0
2016-02-19 13:30:00,23.03,23.08,23.03,23.05,32286.0,19.6535,19.6961,19.6535,19.6705,32286.0
2016-02-19 14:00:00,23.05,23.1,23.05,23.06,43647.0,19.6705,19.7132,19.6705,19.6791,43647.0
2016-02-19 14:30:00,23.06,23.08,23.01,23.02,28802.0,19.6791,19.6961,19.6364,19.6449,28802.0
2016-02-19 15:00:00,23.01,23.05,23.01,23.04,56340.0,19.6364,19.6705,19.6364,19.662,56340.0
2016-02-19 15:30:00,23.04,23.05,23.01,23.03,122374.0,19.662,19.6705,19.6364,19.6535,122374.0
2016-02-22 09:30:00,23.31,23.69,23.31,23.42,50467.0,19.8924,20.2167,19.8924,19.9863,50467.0
2016-02-22 10:00:00,23.41,23.54,23.41,23.53,40250.0,19.9778,20.0887,19.9778,20.0802,40250.0
2016-02-22 10:30:00,23.54,23.55,23.37,23.39,38953.0,20.0887,20.0972,19.9436,19.9607,38953.0
2016-02-22 11:00:00,23.39,23.39,23.3,23.37,48729.0,19.9607,19.9607,19.8839,19.9436,48729.0
2016-02-22 11:30:00,23.37,23.44,23.35,23.43,34814.0,19.9436,20.0034,19.9266,19.9948,34814.0
2016-02-22 12:00:00,23.42,23.44,23.4,23.41,23148.0,19.9863,20.0034,19.9692,19.9778,23148.0
2016-02-22 12:30:00,23.42,23.42,23.33,23.33,27551.0,19.9863,19.9863,19.9095,19.9095,27551.0
2016-02-22 13:00:00,23.34,23.38,23.3,23.37,41090.0,19.918,19.9522,19.8839,19.9436,41090.0
2016-02-22 13:30:00,23.38,23.38,23.3,23.35,70877.0,19.9522,19.9522,19.8839,19.9266,70877.0
2016-02-22 14:00:00,23.36,23.45,23.35,23.43,45654.0,19.9351,20.0119,19.9266,19.9948,45654.0
2016-02-22 14:30:00,23.44,23.47,23.41,23.47,34114.0,20.0034,20.029,19.9778,20.029,34114.0
2016-02-22 15:00:00,23.48,23.48,23.42,23.43,58631.0,20.0375,20.0375,19.9863,19.9948,58631.0
2016-02-22 15:30:00,23.43,23.51,23.42,23.46,128343.0,19.9948,20.0631,19.9863,20.0204,128343.0
2016-02-23 09:30:00,23.4,23.58,23.37,23.38,57633.0,19.9692,20.1228,19.9436,19.9522,57633.0
2016-02-23 10:00:00,23.38,23.4,23.11,23.18,51686.0,19.9522,19.9692,19.7217,19.7815,51686.0
2016-02-23 10:30:00,23.19,23.25,23.01,23.03,58298.0,19.79,19.8412,19.6364,19.6535,58298.0
2016-02-23 11:00:00,23.02,23.06,22.92,22.93,165363.0,19.6449,19.6791,19.5596,19.5681,165363.0
2016-02-23 11:30:00,22.93,23.01,22.89,23.0,79328.0,19.5681,19.6364,19.534,19.6279,79328.0
2016-02-23 12:00:00,22.99,23.0,22.95,22.99,43128.0,19.6193,19.6279,19.5852,19.6193,43128.0
2016-02-23 12:30:00,22.99,23.0,22.95,22.98,90330.0,19.6193,19.6279,19.5852,19.6108,90330.0
2016-02-23 13:00:00,22.98,22.99,22.88,22.89,88950.0,19.6108,19.6193,19.5255,19.534,88950.0
2016-02-23 13:30:00,22.9,22.93,22.84,22.9,50861.0,19.5425,19.5681,19.4913,19.5425,50861.0
2016-02-23 14:00:00,22.9,22.92,22.89,22.89,62492.0,19.5425,19.5596,19.534,19.534,62492.0
2016-02-23 14:30:00,22.89,22.96,22.88,22.95,80100.0,19.534,19.5937,19.5255,19.5852,80100.0
2016-02-23 15:00:00,22.95,22.95,22.87,22.89,88083.0,19.5852,19.5852,19.5169,19.534,88083.0
2016-02-23 15:30:00,22.89,22.96,22.88,22.89,157108.0,19.534,19.5937,19.5255,19.534,157108.0
2016-02-24 09:30:00,22.51,22.53,22.22,22.33,206721.0,19.2097,19.2268,18.9622,19.0561,206721.0
2016-02-24 10:00:00,22.33,22.47,22.26,22.47,73312.0,19.0561,19.1756,18.9964,19.1756,73312.0
2016-02-24 10:30:00,22.48,22.55,22.42,22.52,99444.0,19.1841,19.2438,19.1329,19.2182,99444.0
2016-02-24 11:00:00,22.52,22.54,22.36,22.45,78210.0,19.2182,19.2353,19.0817,19.1585,78210.0
2016-02-24 11:30:00,22.45,22.6,22.44,22.59,154127.0,19.1585,19.2865,19.15,19.278,154127.0
2016-02-24 12:00:00,22.6,22.67,22.59,22.65,52651.0,19.2865,19.3463,19.278,19.3292,52651.0
2016-02-24 12:30:00,22.65,22.66,22.56,22.61,41386.0,19.3292,19.3377,19.2524,19.295,41386.0
2016-02-24 13:00:00,22.61,22.62,22.51,22.54,107663.0,19.295,19.3036,19.2097,19.2353,107663.0
2016-02-24 13:30:00,22.54,22.57,22.52,22.53,65002.0,19.2353,19.2609,19.2182,19.2268,65002.0
2016-02-24 14:00:00,22.54,22.93,22.49,22.93,156422.0,19.2353,19.5681,19.1926,19.5681,156422.0
2016-02-24 14:30:00,22.93,22.96,22.88,22.96,80993.0,19.5681,19.5937,19.5255,19.5937,80993.0
2016-02-24 15:00:00,22.96,23.06,22.93,23.0,158770.0,19.5937,19.6791,19.5681,19.6279,158770.0
2016-02-24 15:30:00,23.0,23.06,22.99,23.01,167245.0,19.6279,19.6791,19.6193,19.6364,167245.0
2016-02-25 09:30:00,22.96,23.19,22.89,22.96,66364.0,19.7199,19.9175,19.6598,19.7199,66364.0
2016-02-25 10:00:00,22.96,23.12,22.9,23.11,62268.0,19.7199,19.8573,19.6684,19.8488,62268.0
2016-02-25 10:30:00,23.11,23.21,23.09,23.15,118875.0,19.8488,19.9346,19.8316,19.8831,118875.0
2016-02-25 11:00:00,23.15,23.24,23.15,23.23,87601.0,19.8831,19.9604,19.8831,19.9518,87601.0
2016-02-25 11:30:00,23.22,23.25,23.18,23.2,43273.0,19.9432,19.969,19.9089,19.9261,43273.0
2016-02-25 12:00:00,23.19,23.19,23.07,23.09,34080.0,19.9175,19.9175,19.8144,19.8316,34080.0
2016-02-25 12:30:00,23.09,23.13,23.06,23.08,21653.0,19.8316,19.8659,19.8058,19.823,21653.0
2016-02-25 13:00:00,23.08,23.21,23.04,23.2,45200.0,19.823,19.9346,19.7886,19.9261,45200.0
2016-02-25 13:30:00,23.21,23.25,23.18,23.25,34534.0,19.9346,19.969,19.9089,19.969,34534.0
2016-02-25 14:00:00,23.25,23.37,23.23,23.31,131090.0,19.969,20.0721,19.9518,20.0205,131090.0
2016-02-25 14:30:00,23.32,23.32,23.24,23.27,41119.0,20.0291,20.0291,19.9604,19.9862,41119.0
2016-02-25 15:00:00,23.27,23.33,23.25,23.29,55429.0,19.9862,20.0377,19.969,20.0034,55429.0
2016-02-25 15:30:00,23.29,23.31,23.25,23.3,197896.0,20.0034,20.0205,19.969,20.0119,197896.0
2016-02-26 09:30:00,23.49,23.61,23.39,23.39,51227.0,20.1751,20.2782,20.0892,20.0892,51227.0
2016-02-26 10:00:00,23.4,23.47,23.32,23.36,44820.0,20.0978,20.158,20.0291,20.0635,44820.0
2016-02-26 10:30:00,23.38,23.51,23.38,23.5,52909.0,20.0807,20.1923,20.0807,20.1837,52909.0
2016-02-26 11:00:00,23.51,23.56,23.49,23.49,71454.0,20.1923,20.2353,20.1751,20.1751,71454.0
2016-02-26 11:30:00,23.48,23.6,23.44,23.59,45410.0,20.1665,20.2696,20.1322,20.261,45410.0
2016-02-26 12:00:00,23.58,23.66,23.53,23.65,48003.0,20.2524,20.3211,20.2095,20.3126,48003.0
2016-02-26 12:30:00,23.65,23.67,23.61,23.65,33601.0,20.3126,20.3297,20.2782,20.3126,33601.0
2016-02-26 13:00:00,23.65,23.65,23.6,23.62,26869.0,20.3126,20.3126,20.2696,20.2868,26869.0
2016-02-26 13:30:00,23.61,23.62,23.5,23.52,36079.0,20.2782,20.2868,20.1837,20.2009,36079.0
2016-02-26 14:00:00,23.54,23.56,23.51,23.54,36065.0,20.2181,20.2353,20.1923,20.2181,36065.0
2016-02-26 14:30:00,23.54,23.54,23.46,23.52,36395.0,20.2181,20.2181,20.1494,20.2009,36395.0
2016-02-26 15:00:00,23.52,23.6,23.5,23.56,58550.0,20.2009,20.2696,20.1837,20.2353,58550.0
2016-02-26 15:30:00,23.57,23.61,23.56,23.57,109032.0,20.2438,20.2782,20.2353,20.2438,109032.0
2016-02-29 09:30:00,23.58,23.74,23.43,23.7,69584.0,20.2524,20.3899,20.1236,20.3555,69584.0
2016-02-29 10:00:00,23.7,23.7,23.57,23.67,47805.0,20.3555,20.3555,20.2438,20.3297,47805.0
2016-02-29 10:30:00,23.66,23.69,23.58,23.68,54460.0,20.3211,20.3469,20.2524,20.3383,54460.0
2016-02-29 11:00:00,23.68,23.77,23.68,23.7,62493.0,20.3383,20.4156,20.3383,20.3555,62493.0
2016-02-29 11:30:00,23.7,23.82,23.69,23.71,42363.0,20.3555,20.4586,20.3469,20.3641,42363.0
2016-02-29 12:00:00,23.72,23.72,23.69,23.71,106685.0,20.3727,20.3727,20.3469,20.3641,106685.0
2016-02-29 12:30:00,23.71,23.75,23.7,23.75,27981.0,20.3641,20.3984,20.3555,20.3984,27981.0
2016-02-29 13:00:00,23.75,23.82,23.74,23.79,35707.0,20.3984,20.4586,20.3899,20.4328,35707.0
2016-02-29 13:30:00,23.78,23.79,23.73,23.79,33094.0,20.4242,20.4328,20.3813,20.4328,33094.0
2016-02-29 14:00:00,23.8,23.81,23.7,23.74,63208.0,20.4414,20.45,20.3555,20.3899,63208.0
2016-02-29 14:30:00,23.73,23.74,23.68,23.71,102939.0,20.3813,20.3899,20.3383,20.3641,102939.0
2016-02-29 15:00:00,23.7,23.75,23.63,23.74,104224.0,20.3555,20.3984,20.2954,20.3899,104224.0
2016-02-29 15:30:00,23.74,23.77,23.67,23.68,271107.0,20.3899,20.4156,20.3297,20.3383,271107.0
2016-03-01 09:30:00,23.91,24.17,23.58,23.62,75249.0,20.5359,20.7592,20.2524,20.2868,75249.0
2016-03-01 10:00:00,23.62,23.68,23.47,23.59,92172.0,20.2868,20.3383,20.158,20.261,92172.0
2016-03-01 10:30:00,23.59,23.65,23.51,23.52,70374.0,20.261,20.3126,20.1923,20.2009,70374.0
2016-03-01 11:00:00,23.52,23.57,23.46,23.55,90078.0,20.2009,20.2438,20.1494,20.2267,90078.0
2016-03-01 11:30:00,23.55,23.69,23.49,23.67,132718.0,20.2267,20.3469,20.1751,20.3297,132718.0
2016-03-01 12:00:00,23.67,23.74,23.56,23.63,203164.0,20.3297,20.3899,20.2353,20.2954,203164.0
2016-03-01 12:30:00,23.63,23.68,23.58,23.65,102628.0,20.2954,20.3383,20.2524,20.3126,102628.0
2016-03-01 13:00:00,23.64,23.69,23.61,23.64,70753.0,20.304,20.3469,20.2782,20.304,70753.0
2016-03-01 13:30:00,23.64,23.66,23.6,23.6,47335.0,20.304,20.3211,20.2696,20.2696,47335.0
2016-03-01 14:00:00,23.6,23.62,23.53,23.54,84261.0,20.2696,20.2868,20.2095,20.2181,84261.0
2016-03-01 14:30:00,23.54,23.65,23.53,23.64,94937.0,20.2181,20.3126,20.2095,20.304,94937.0
2016-03-01 15:00:00,23.64,23.67,23.63,23.64,128579.0,20.304,20.3297,20.2954,20.304,128579.0
2016-03-01 15:30:00,23.64,23.65,23.6,23.65,241554.0,20.304,20.3126,20.2696,20.3126,241554.0
2016-03-02 09:30:00,24.9,24.93,24.22,24.65,248489.0,21.3862,21.4119,20.8021,21.1714,248489.0
2016-03-02 10:00:00,24.63,24.76,24.52,24.71,169808.0,21.1543,21.2659,21.0598,21.223,169808.0
2016-03-02 10:30:00,24.7,24.94,24.57,24.93,105796.0,21.2144,21.4205,21.1027,21.4119,105796.0
2016-03-02 11:00:00,24.92,24.99,24.83,24.87,115913.0,21.4033,21.4635,21.326,21.3604,115913.0
2016-03-02 11:30:00,24.88,24.93,24.58,24.58,132831.0,21.369,21.4119,21.1113,21.1113,132831.0
2016-03-02 12:00:00,24.58,24.59,24.51,24.51,71383.0,21.1113,21.1199,21.0512,21.0512,71383.0
2016-03-02 12:30:00,24.51,24.51,24.42,24.48,106862.0,21.0512,21.0512,20.9739,21.0254,106862.0
2016-03-02 13:00:00,24.48,24.49,24.38,24.47,125449.0,21.0254,21.034,20.9395,21.0168,125449.0
2016-03-02 13:30:00,24.46,24.47,24.28,24.28,133996.0,21.0082,21.0168,20.8537,20.8537,133996.0
2016-03-02 14:00:00,24.29,24.32,24.23,24.29,99173.0,20.8622,20.888,20.8107,20.8622,99173.0
2016-03-02 14:30:00,24.28,24.32,24.28,24.29,109877.0,20.8537,20.888,20.8537,20.8622,109877.0
2016-03-02 15:00:00,24.29,24.38,24.28,24.29,157609.0,20.8622,20.9395,20.8537,20.8622,157609.0
2016-03-02 15:30:00,24.3,24.57,24.3,24.55,302937.0,20.8708,21.1027,20.8708,21.0855,302937.0
2016-03-03 09:30:00,24.52,24.73,24.36,24.68,97578.0,21.0598,21.2401,20.9224,21.1972,97578.0
2016-03-03 10:00:00,24.68,24.83,24.67,24.76,139371.0,21.1972,21.326,21.1886,21.2659,139371.0
2016-03-03 10:30:00,24.76,24.94,24.74,24.92,133810.0,21.2659,21.4205,21.2487,21.4033,133810.0
2016-03-03 11:00:00,24.92,24.97,24.67,24.67,74491.0,21.4033,21.4463,21.1886,21.1886,74491.0
2016-03-03 11:30:00,24.68,24.68,24.55,24.63,76902.0,21.1972,21.1972,21.0855,21.1543,76902.0
2016-03-03 12:00:00,24.64,24.81,24.64,24.81,115330.0,21.1628,21.3089,21.1628,21.3089,115330.0
2016-03-03 12:30:00,24.8,24.88,24.76,24.82,71326.0,21.3003,21.369,21.2659,21.3174,71326.0
2016-03-03 13:00:00,24.82,24.96,24.81,24.96,111277.0,21.3174,21.4377,21.3089,21.4377,111277.0
2016-03-03 13:30:00,24.96,25.01,24.88,24.93,100335.0,21.4377,21.4806,21.369,21.4119,100335.0
2016-03-03 14:00:00,24.92,24.99,24.92,24.99,80406.0,21.4033,21.4635,21.4033,21.4635,80406.0
2016-03-03 14:30:00,24.98,25.09,24.92,25.0,143306.0,21.4549,21.5493,21.4033,21.472,143306.0
2016-03-03 15:00:00,25.0,25.03,24.95,24.98,239851.0,21.472,21.4978,21.4291,21.4549,239851.0
2016-03-03 15:30:00,24.97,25.12,24.95,25.05,297922.0,21.4463,21.5751,21.4291,21.515,297922.0
2016-03-04 09:30:00,25.09,25.21,24.88,24.97,77295.0,21.5493,21.6524,21.369,21.4463,77295.0
2016-03-04 10:00:00,24.97,25.18,24.97,25.04,57462.0,21.4463,21.6266,21.4463,21.5064,57462.0
2016-03-04 10:30:00,25.05,25.37,25.05,25.26,47998.0,21.515,21.7898,21.515,21.6954,47998.0
2016-03-04 11:00:00,25.27,25.45,25.25,25.37,80587.0,21.7039,21.8585,21.6868,21.7898,80587.0
2016-03-04 11:30:00,25.39,25.49,25.3,25.48,65355.0,21.807,21.8929,21.7297,21.8843,65355.0
2016-03-04 12:00:00,25.48,25.48,25.34,25.46,152844.0,21.8843,21.8843,21.7641,21.8671,152844.0
2016-03-04 12:30:00,25.47,25.54,25.39,25.51,47788.0,21.8757,21.9358,21.807,21.9101,47788.0
2016-03-04 13:00:00,25.52,25.53,25.39,25.46,45715.0,21.9187,21.9273,21.807,21.8671,45715.0
2016-03-04 13:30:00,25.46,25.54,25.44,25.52,46432.0,21.8671,21.9358,21.85,21.9187,46432.0
2016-03-04 14:00:00,25.51,25.53,25.31,25.37,77816.0,21.9101,21.9273,21.7383,21.7898,77816.0
2016-03-04 14:30:00,25.36,25.41,25.21,25.32,68785.0,21.7812,21.8242,21.6524,21.7469,68785.0
2016-03-04 15:00:00,25.32,25.44,25.29,25.41,97812.0,21.7469,21.85,21.7211,21.8242,97812.0
2016-03-04 15:30:00,25.41,25.47,25.38,25.39,208008.0,21.8242,21.8757,21.7984,21.807,208008.0
2016-03-07 09:30:00,25.33,25.57,25.11,25.26,68834.0,21.7555,21.9616,21.5665,21.6954,68834.0
2016-03-07 10:00:00,25.26,25.44,25.23,25.3,68130.0,21.6954,21.85,21.6696,21.7297,68130.0
2016-03-07 10:30:00,25.31,25.45,25.3,25.4,48963.0,21.7383,21.8585,21.7297,21.8156,48963.0
2016-03-07 11:00:00,25.4,25.46,25.34,25.38,58704.0,21.8156,21.8671,21.7641,21.7984,58704.0
2016-03-07 11:30:00,25.38,25.5,25.35,25.42,38234.0,21.7984,21.9015,21.7727,21.8328,38234.0
2016-03-07 12:00:00,25.43,25.5,25.4,25.47,52465.0,21.8414,21.9015,21.8156,21.8757,52465.0
2016-03-07 12:30:00,25.47,25.51,25.45,25.47,100440.0,21.8757,21.9101,21.8585,21.8757,100440.0
2016-03-07 13:00:00,25.48,25.49,25.42,25.43,64194.0,21.8843,21.8929,21.8328,21.8414,64194.0
2016-03-07 13:30:00,25.43,25.46,25.39,25.45,27670.0,21.8414,21.8671,21.807,21.8585,27670.0
2016-03-07 14:00:00,25.46,25.47,25.33,25.33,56388.0,21.8671,21.8757,21.7555,21.7555,56388.0
2016-03-07 14:30:00,25.34,25.36,25.26,25.33,58728.0,21.7641,21.7812,21.6954,21.7555,58728.0
2016-03-07 15:00:00,25.33,25.44,25.3,25.4,117019.0,21.7555,21.85,21.7297,21.8156,117019.0
2016-03-07 15:30:00,25.41,25.59,25.4,25.58,336964.0,21.8242,21.9788,21.8156,21.9702,336964.0
2016-03-08 09:30:00,25.28,25.55,25.0,25.0,63467.0,21.7125,21.9444,21.472,21.472,63467.0
2016-03-08 10:00:00,25.0,25.11,24.97,25.0,39498.0,21.472,21.5665,21.4463,21.472,39498.0
2016-03-08 10:30:00,24.98,25.01,24.9,24.91,39941.0,21.4549,21.4806,21.3862,21.3947,39941.0
2016-03-08 11:00:00,24.92,25.01,24.91,24.95,33298.0,21.4033,21.4806,21.3947,21.4291,33298.0
2016-03-08 11:30:00,24.96,25.07,24.96,25.05,34201.0,21.4377,21.5322,21.4377,21.515,34201.0
2016-03-08 12:00:00,25.04,25.11,25.03,25.11,38314.0,21.5064,21.5665,21.4978,21.5665,38314.0
2016-03-08 12:30:00,25.11,25.12,25.07,25.12,23860.0,21.5665,21.5751,21.5322,21.5751,23860.0
2016-03-08 13:00:00,25.12,25.12,25.07,25.12,28042.0,21.5751,21.5751,21.5322,21.5751,28042.0
2016-03-08 13:30:00,25.12,25.15,25.1,25.11,20025.0,21.5751,21.6009,21.5579,21.5665,20025.0
2016-03-08 14:00:00,25.12,25.12,25.07,25.09,33954.0,21.5751,21.5751,21.5322,21.5493,33954.0
2016-03-08 14:30:00,25.09,25.09,24.97,25.03,42994.0,21.5493,21.5493,21.4463,21.4978,42994.0
2016-03-08 15:00:00,25.03,25.04,24.94,24.95,60217.0,21.4978,21.5064,21.4205,21.4291,60217.0
2016-03-08 15:30:00,24.94,24.94,24.88,24.89,129544.0,21.4205,21.4205,21.369,21.3776,129544.0
2016-03-09 09:30:00,25.07,25.14,24.93,24.94,65170.0,21.5322,21.5923,21.4119,21.4205,65170.0
2016-03-09 10:00:00,24.97,24.99,24.83,24.88,38611.0,21.4463,21.4635,21.326,21.369,38611.0
2016-03-09 10:30:00,24.88,24.92,24.79,24.86,75948.0,21.369,21.4033,21.2917,21.3518,75948.0
2016-03-09 11:00:00,24.86,25.03,24.85,24.98,173824.0,21.3518,21.4978,21.3432,21.4549,173824.0
2016-03-09 11:30:00,24.99,25.01,24.95,24.99,78197.0,21.4635,21.4806,21.4291,21.4635,78197.0
2016-03-09 12:00:00,24.99,24.99,24.9,24.95,53579.0,21.4635,21.4635,21.3862,21.4291,53579.0
2016-03-09 12:30:00,24.95,24.95,24.88,24.89,54502.0,21.4291,21.4291,21.369,21.3776,54502.0
2016-03-09 13:00:00,24.89,24.94,24.88,24.91,20073.0,21.3776,21.4205,21.369,21.3947,20073.0
2016-03-09 13:30:00,24.91,25.19,24.91,25.15,87507.0,21.3947,21.6352,21.3947,21.6009,87507.0
2016-03-09 14:00:00,25.15,25.16,25.09,25.12,23077.0,21.6009,21.6095,21.5493,21.5751,23077.0
2016-03-09 14:30:00,25.12,25.13,25.08,25.11,22786.0,21.5751,21.5837,21.5408,21.5665,22786.0
2016-03-09 15:00:00,25.11,25.12,25.05,25.07,36045.0,21.5665,21.5751,21.515,21.5322,36045.0
2016-03-09 15:30:00,25.06,25.12,25.01,25.05,121583.0,21.5236,21.5751,21.4806,21.515,121583.0
2016-03-10 09:30:00,25.04,25.15,24.94,24.94,56336.0,21.5064,21.6009,21.4205,21.4205,56336.0
2016-03-10 10:00:00,24.94,25.0,24.87,24.94,68233.0,21.4205,21.472,21.3604,21.4205,68233.0
2016-03-10 10:30:00,24.95,24.95,24.76,24.77,58240.0,21.4291,21.4291,21.2659,21.2745,58240.0
2016-03-10 11:00:00,24.77,24.77,24.59,24.61,43450.0,21.2745,21.2745,21.1199,21.1371,43450.0
2016-03-10 11:30:00,24.62,24.63,24.55,24.58,41080.0,21.1457,21.1543,21.0855,21.1113,41080.0
2016-03-10 12:00:00,24.58,24.75,24.58,24.64,25842.0,21.1113,21.2573,21.1113,21.1628,25842.0
2016-03-10 12:30:00,24.63,24.63,24.51,24.56,30803.0,21.1543,21.1543,21.0512,21.0941,30803.0
2016-03-10 13:00:00,24.56,24.64,24.47,24.64,45974.0,21.0941,21.1628,21.0168,21.1628,45974.0
2016-03-10 13:30:00,24.64,24.69,24.62,24.65,28126.0,21.1628,21.2058,21.1457,21.1714,28126.0
2016-03-10 14:00:00,24.66,24.68,24.57,24.63,41994.0,21.18,21.1972,21.1027,21.1543,41994.0
2016-03-10 14:30:00,24.63,24.73,24.61,24.7,54566.0,21.1543,21.2401,21.1371,21.2144,54566.0
2016-03-10 15:00:00,24.7,24.78,24.69,24.76,98606.0,21.2144,21.2831,21.2058,21.2659,98606.0
2016-03-10 15:30:00,24.75,24.78,24.71,24.74,190730.0,21.2573,21.2831,21.223,21.2487,190730.0
2016-03-11 09:30:00,25.06,25.27,24.9,25.2,69584.0,21.5236,21.7039,21.3862,21.6438,69584.0
2016-03-11 10:00:00,25.21,25.23,25.13,25.15,48595.0,21.6524,21.6696,21.5837,21.6009,48595.0
2016-03-11 10:30:00,25.16,25.27,25.16,25.18,68758.0,21.6095,21.7039,21.6095,21.6266,68758.0
2016-03-11 11:00:00,25.18,25.29,25.18,25.28,44563.0,21.6266,21.7211,21.6266,21.7125,44563.0
2016-03-11 11:30:00,25.29,25.43,25.29,25.41,39554.0,21.7211,21.8414,21.7211,21.8242,39554.0
2016-03-11 12:00:00,25.4,25.4,25.35,25.37,17273.0,21.8156,21.8156,21.7727,21.7898,17273.0
2016-03-11 12:30:00,25.38,25.39,25.31,25.33,23682.0,21.7984,21.807,21.7383,21.7555,23682.0
2016-03-11 13:00:00,25.32,25.33,25.25,25.32,23441.0,21.7469,21.7555,21.6868,21.7469,23441.0
2016-03-11 13:30:00,25.32,25.34,25.27,25.31,20293.0,21.7469,21.7641,21.7039,21.7383,20293.0
2016-03-11 14:00:00,25.31,25.38,25.3,25.37,19299.0,21.7383,21.7984,21.7297,21.7898,19299.0
2016-03-11 14:30:00,25.36,25.38,25.35,25.36,26830.0,21.7812,21.7984,21.7727,21.7812,26830.0
2016-03-11 15:00:00,25.36,25.4,25.35,25.4,37395.0,21.7812,21.8156,21.7727,21.8156,37395.0
2016-03-11 15:30:00,25.4,25.5,25.39,25.47,129840.0,21.8156,21.9015,21.807,21.8757,129840.0
2016-03-14 09:30:00,25.28,25.94,25.0,25.42,63303.0,21.7125,22.2794,21.472,21.8328,63303.0
2016-03-14 10:00:00,25.43,25.73,25.42,25.69,72099.0,21.8414,22.099,21.8328,22.0647,72099.0
2016-03-14 10:30:00,25.69,25.89,25.64,25.64,110516.0,22.0647,22.2365,22.0217,22.0217,110516.0
2016-03-14 11:00:00,25.66,25.74,25.59,25.6,88746.0,22.0389,22.1076,21.9788,21.9874,88746.0
2016-03-14 11:30:00,25.59,25.61,25.49,25.49,34694.0,21.9788,21.996,21.8929,21.8929,34694.0
2016-03-14 12:00:00,25.49,25.56,25.48,25.55,31347.0,21.8929,21.953,21.8843,21.9444,31347.0
2016-03-14 12:30:00,25.55,25.7,25.54,25.7,39608.0,21.9444,22.0733,21.9358,22.0733,39608.0
2016-03-14 13:00:00,25.69,25.75,25.66,25.74,59456.0,22.0647,22.1162,22.0389,22.1076,59456.0
2016-03-14 13:30:00,25.73,25.78,25.63,25.63,78837.0,22.099,22.142,22.0131,22.0131,78837.0
2016-03-14 14:00:00,25.64,25.71,25.63,25.7,52261.0,22.0217,22.0819,22.0131,22.0733,52261.0
2016-03-14 14:30:00,25.69,25.78,25.69,25.77,61873.0,22.0647,22.142,22.0647,22.1334,61873.0
2016-03-14 15:00:00,25.76,25.77,25.68,25.71,101170.0,22.1248,22.1334,22.0561,22.0819,101170.0
2016-03-14 15:30:00,25.71,25.76,25.65,25.66,203817.0,22.0819,22.1248,22.0303,22.0389,203817.0
2016-03-15 09:30:00,25.55,25.62,25.07,25.48,98328.0,21.9444,22.0046,21.5322,21.8843,98328.0
2016-03-15 10:00:00,25.49,25.6,25.45,25.58,62250.0,21.8929,21.9874,21.8585,21.9702,62250.0
2016-03-15 10:30:00,25.59,25.67,25.51,25.67,38652.0,21.9788,22.0475,21.9101,22.0475,38652.0
2016-03-15 11:00:00,25.67,25.7,25.64,25.7,50351.0,22.0475,22.0733,22.0217,22.0733,50351.0
2016-03-15 11:30:00,25.69,25.78,25.6,25.61,49161.0,22.0647,22.142,21.9874,21.996,49161.0
2016-03-15 12:00:00,25.59,25.64,25.49,25.51,56242.0,21.9788,22.0217,21.8929,21.9101,56242.0
2016-03-15 12:30:00,25.51,25.56,25.49,25.54,42049.0,21.9101,21.953,21.8929,21.9358,42049.0
2016-03-15 13:00:00,25.55,25.63,25.53,25.61,50058.0,21.9444,22.0131,21.9273,21.996,50058.0
2016-03-15 13:30:00,25.62,25.7,25.61,25.66,49832.0,22.0046,22.0733,21.996,22.0389,49832.0
2016-03-15 14:00:00,25.66,25.66,25.56,25.63,51994.0,22.0389,22.0389,21.953,22.0131,51994.0
2016-03-15 14:30:00,25.62,25.65,25.59,25.64,54142.0,22.0046,22.0303,21.9788,22.0217,54142.0
2016-03-15 15:00:00,25.63,25.71,25.63,25.65,110950.0,22.0131,22.0819,22.0131,22.0303,110950.0
2016-03-15 15:30:00,25.65,25.72,25.63,25.71,250809.0,22.0303,22.0904,22.0131,22.0819,250809.0
2016-03-16 09:30:00,25.71,25.94,25.54,25.83,25130.0,22.0819,22.2794,21.9358,22.1849,25130.0
2016-03-16 10:00:00,25.84,25.9,25.77,25.78,32983.0,22.1935,22.245,22.1334,22.142,32983.0
2016-03-16 10:30:00,25.8,25.82,25.69,25.82,46597.0,22.1592,22.1763,22.0647,22.1763,46597.0
2016-03-16 11:00:00,25.82,25.84,25.73,25.74,40371.0,22.1763,22.1935,22.099,22.1076,40371.0
2016-03-16 11:30:00,25.74,25.74,25.56,25.58,33235.0,22.1076,22.1076,21.953,21.9702,33235.0
2016-03-16 12:00:00,25.58,25.61,25.54,25.57,37007.0,21.9702,21.996,21.9358,21.9616,37007.0
2016-03-16 12:30:00,25.57,25.62,25.52,25.6,101681.0,21.9616,22.0046,21.9187,21.9874,101681.0
2016-03-16 13:00:00,25.6,25.62,25.57,25.6,31043.0,21.9874,22.0046,21.9616,21.9874,31043.0
2016-03-16 13:30:00,25.6,25.65,25.55,25.56,31988.0,21.9874,22.0303,21.9444,21.953,31988.0
2016-03-16 14:00:00,25.57,25.77,25.57,25.73,68584.0,21.9616,22.1334,21.9616,22.099,68584.0
2016-03-16 14:30:00,25.73,26.16,25.72,25.99,190077.0,22.099,22.4683,22.0904,22.3223,190077.0
2016-03-16 15:00:00,25.99,26.19,25.98,26.15,226863.0,22.3223,22.4941,22.3138,22.4598,226863.0
2016-03-16 15:30:00,26.15,26.32,26.11,26.31,373143.0,22.4598,22.6058,22.4254,22.5972,373143.0
2016-03-17 09:30:00,26.28,26.3,25.98,25.99,57180.0,22.5714,22.5886,22.3138,22.3223,57180.0
2016-03-17 10:00:00,26.0,26.05,25.76,25.93,254129.0,22.3309,22.3739,22.1248,22.2708,254129.0
2016-03-17 10:30:00,25.93,26.2,25.93,26.18,177302.0,22.2708,22.5027,22.2708,22.4855,177302.0
2016-03-17 11:00:00,26.18,26.55,26.18,26.49,151894.0,22.4855,22.8033,22.4855,22.7518,151894.0
2016-03-17 11:30:00,26.49,26.49,26.35,26.39,92904.0,22.7518,22.7518,22.6315,22.6659,92904.0
2016-03-17 12:00:00,26.39,26.41,26.35,26.4,81479.0,22.6659,22.6831,22.6315,22.6745,81479.0
2016-03-17 12:30:00,26.4,26.43,26.3,26.32,94606.0,22.6745,22.7002,22.5886,22.6058,94606.0
2016-03-17 13:00:00,26.33,26.36,26.28,26.32,74519.0,22.6144,22.6401,22.5714,22.6058,74519.0
2016-03-17 13:30:00,26.31,26.36,26.3,26.35,74035.0,22.5972,22.6401,22.5886,22.6315,74035.0
2016-03-17 14:00:00,26.35,26.36,26.31,26.34,81147.0,22.6315,22.6401,22.5972,22.6229,81147.0
2016-03-17 14:30:00,26.34,26.34,26.25,26.29,59463.0,22.6229,22.6229,22.5456,22.58,59463.0
2016-03-17 15:00:00,26.28,26.36,26.26,26.27,121165.0,22.5714,22.6401,22.5542,22.5628,121165.0
2016-03-17 15:30:00,26.27,26.38,26.25,26.37,416091.0,22.5628,22.6573,22.5456,22.6487,416091.0
2016-03-18 09:30:00,26.42,26.49,26.33,26.43,66924.0,22.6917,22.7518,22.6144,22.7002,66924.0
2016-03-18 10:00:00,26.43,26.51,26.37,26.37,43083.0,22.7002,22.769,22.6487,22.6487,43083.0
2016-03-18 10:30:00,26.38,26.46,26.31,26.34,52834.0,22.6573,22.726,22.5972,22.6229,52834.0
2016-03-18 11:00:00,26.34,26.4,26.32,26.33,25751.0,22.6229,22.6745,22.6058,22.6144,25751.0
2016-03-18 11:30:00,26.32,26.38,26.28,26.38,40098.0,22.6058,22.6573,22.5714,22.6573,40098.0
2016-03-18 12:00:00,26.38,26.43,26.36,26.4,28388.0,22.6573,22.7002,22.6401,22.6745,28388.0
2016-03-18 12:30:00,26.4,26.46,26.38,26.44,37690.0,22.6745,22.726,22.6573,22.7088,37690.0
2016-03-18 13:00:00,26.44,26.46,26.4,26.44,30310.0,22.7088,22.726,22.6745,22.7088,30310.0
2016-03-18 13:30:00,26.44,26.46,26.42,26.45,42197.0,22.7088,22.726,22.6917,22.7174,42197.0
2016-03-18 14:00:00,26.44,26.46,26.39,26.39,49962.0,22.7088,22.726,22.6659,22.6659,49962.0
2016-03-18 14:30:00,26.4,26.45,26.35,26.36,39002.0,22.6745,22.7174,22.6315,22.6401,39002.0
2016-03-18 15:00:00,26.36,26.54,26.34,26.46,99890.0,22.6401,22.7947,22.6229,22.726,99890.0
2016-03-18 15:30:00,26.46,26.49,26.42,26.44,180195.0,22.726,22.7518,22.6917,22.7088,180195.0
2016-03-21 09:30:00,26.45,26.68,26.29,26.51,54497.0,22.7174,22.915,22.58,22.769,54497.0
2016-03-21 10:00:00,26.5,26.6,26.44,26.55,34356.0,22.7604,22.8463,22.7088,22.8033,34356.0
2016-03-21 10:30:00,26.55,26.61,26.51,26.51,29795.0,22.8033,22.8548,22.769,22.769,29795.0
2016-03-21 11:00:00,26.52,26.63,26.51,26.61,48829.0,22.7775,22.872,22.769,22.8548,48829.0
2016-03-21 11:30:00,26.61,26.63,26.56,26.59,60599.0,22.8548,22.872,22.8119,22.8377,60599.0
2016-03-21 12:00:00,26.58,26.61,26.55,26.59,23308.0,22.8291,22.8548,22.8033,22.8377,23308.0
2016-03-21 12:30:00,26.58,26.61,26.57,26.6,20518.0,22.8291,22.8548,22.8205,22.8463,20518.0
2016-03-21 13:00:00,26.6,26.61,26.56,26.61,37697.0,22.8463,22.8548,22.8119,22.8548,37697.0
2016-03-21 13:30:00,26.61,26.62,26.57,26.58,31527.0,22.8548,22.8634,22.8205,22.8291,31527.0
2016-03-21 14:00:00,26.59,26.61,26.59,26.61,36677.0,22.8377,22.8548,22.8377,22.8548,36677.0
2016-03-21 14:30:00,26.61,26.64,26.59,26.63,37738.0,22.8548,22.8806,22.8377,22.872,37738.0
2016-03-21 15:00:00,26.63,26.63,26.56,26.59,61903.0,22.872,22.872,22.8119,22.8377,61903.0
2016-03-21 15:30:00,26.59,26.61,26.57,26.59,129088.0,22.8377,22.8548,22.8205,22.8377,129088.0
2016-03-22 09:30:00,26.43,26.54,26.37,26.48,32495.0,22.7002,22.7947,22.6487,22.7432,32495.0
2016-03-22 10:00:00,26.52,26.66,26.52,26.63,17004.0,22.7775,22.8978,22.7775,22.872,17004.0
2016-03-22 10:30:00,26.64,26.68,26.62,26.63,46463.0,22.8806,22.915,22.8634,22.872,46463.0
2016-03-22 11:00:00,26.64,26.72,26.63,26.71,41265.0,22.8806,22.9493,22.872,22.9407,41265.0
2016-03-22 11:30:00,26.71,26.81,26.71,26.8,264599.0,22.9407,23.0266,22.9407,23.018,264599.0
2016-03-22 12:00:00,26.8,26.86,26.78,26.86,22632.0,23.018,23.0696,23.0009,23.0696,22632.0
2016-03-22 12:30:00,26.85,26.86,26.77,26.8,26446.0,23.061,23.0696,22.9923,23.018,26446.0
2016-03-22 13:00:00,26.8,26.81,26.76,26.77,34267.0,23.018,23.0266,22.9837,22.9923,34267.0
2016-03-22 13:30:00,26.78,26.78,26.74,26.75,64361.0,23.0009,23.0009,22.9665,22.9751,64361.0
2016-03-22 14:00:00,26.76,26.8,26.75,26.78,72361.0,22.9837,23.018,22.9751,23.0009,72361.0
2016-03-22 14:30:00,26.79,26.8,26.78,26.79,53456.0,23.0094,23.018,23.0009,23.0094,53456.0
2016-03-22 15:00:00,26.8,26.82,26.75,26.75,91723.0,23.018,23.0352,22.9751,22.9751,91723.0
2016-03-22 15:30:00,26.76,26.77,26.74,26.76,157851.0,22.9837,22.9923,22.9665,22.9837,157851.0
2016-03-23 09:30:00,26.73,26.81,26.67,26.72,66239.0,22.9579,23.0266,22.9064,22.9493,66239.0
2016-03-23 10:00:00,26.72,26.77,26.7,26.73,56683.0,22.9493,22.9923,22.9321,22.9579,56683.0
2016-03-23 10:30:00,26.73,26.76,26.65,26.72,381617.0,22.9579,22.9837,22.8892,22.9493,381617.0
2016-03-23 11:00:00,26.7,26.83,26.68,26.78,105606.0,22.9321,23.0438,22.915,23.0009,105606.0
2016-03-23 11:30:00,26.77,26.81,26.73,26.78,60970.0,22.9923,23.0266,22.9579,23.0009,60970.0
2016-03-23 12:00:00,26.78,26.86,26.77,26.86,41956.0,23.0009,23.0696,22.9923,23.0696,41956.0
2016-03-23 12:30:00,26.85,26.87,26.77,26.78,31164.0,23.061,23.0782,22.9923,23.0009,31164.0
2016-03-23 13:00:00,26.78,26.79,26.74,26.78,22598.0,23.0009,23.0094,22.9665,23.0009,22598.0
2016-03-23 13:30:00,26.78,26.78,26.75,26.75,29380.0,23.0009,23.0009,22.9751,22.9751,29380.0
2016-03-23 14:00:00,26.75,26.79,26.72,26.73,265531.0,22.9751,23.0094,22.9493,22.9579,265531.0
2016-03-23 14:30:00,26.72,26.76,26.65,26.69,151796.0,22.9493,22.9837,22.8892,22.9236,151796.0
2016-03-23 15:00:00,26.68,26.75,26.66,26.73,131117.0,22.915,22.9751,22.8978,22.9579,131117.0
2016-03-23 15:30:00,26.72,26.74,26.68,26.71,311933.0,22.9493,22.9665,22.915,22.9407,311933.0
2016-03-24 09:30:00,26.55,26.57,26.28,26.42,54642.0,22.8033,22.8205,22.5714,22.6917,54642.0
2016-03-24 10:00:00,26.42,26.48,26.31,26.32,44934.0,22.6917,22.7432,22.5972,22.6058,44934.0
2016-03-24 10:30:00,26.32,26.43,26.29,26.31,44534.0,22.6058,22.7002,22.58,22.5972,44534.0
2016-03-24 11:00:00,26.32,26.42,26.32,26.34,35118.0,22.6058,22.6917,22.6058,22.6229,35118.0
2016-03-24 11:30:00,26.34,26.36,26.26,26.3,44159.0,22.6229,22.6401,22.5542,22.5886,44159.0
2016-03-24 12:00:00,26.31,26.39,26.3,26.34,31579.0,22.5972,22.6659,22.5886,22.6229,31579.0
2016-03-24 12:30:00,26.35,26.4,26.32,26.38,32001.0,22.6315,22.6745,22.6058,22.6573,32001.0
2016-03-24 13:00:00,26.38,26.49,26.36,26.44,33942.0,22.6573,22.7518,22.6401,22.7088,33942.0
2016-03-24 13:30:00,26.45,26.52,26.42,26.51,37507.0,22.7174,22.7775,22.6917,22.769,37507.0
2016-03-24 14:00:00,26.51,26.51,26.42,26.46,64220.0,22.769,22.769,22.6917,22.726,64220.0
2016-03-24 14:30:00,26.46,26.53,26.43,26.48,44956.0,22.726,22.7861,22.7002,22.7432,44956.0
2016-03-24 15:00:00,26.48,26.5,26.43,26.48,86323.0,22.7432,22.7604,22.7002,22.7432,86323.0
2016-03-24 15:30:00,26.49,26.57,26.48,26.55,116161.0,22.7518,22.8205,22.7432,22.8033,116161.0
2016-03-28 09:30:00,26.7,26.7,26.41,26.43,70515.0,22.9321,22.9321,22.6831,22.7002,70515.0
2016-03-28 10:00:00,26.43,26.46,26.38,26.4,19361.0,22.7002,22.726,22.6573,22.6745,19361.0
2016-03-28 10:30:00,26.4,26.4,26.34,26.36,36701.0,22.6745,22.6745,22.6229,22.6401,36701.0
2016-03-28 11:00:00,26.36,26.42,26.35,26.39,56609.0,22.6401,22.6917,22.6315,22.6659,56609.0
2016-03-28 11:30:00,26.4,26.47,26.39,26.43,42875.0,22.6745,22.7346,22.6659,22.7002,42875.0
2016-03-28 12:00:00,26.44,26.53,26.44,26.52,22566.0,22.7088,22.7861,22.7088,22.7775,22566.0
2016-03-28 12:30:00,26.52,26.59,26.52,26.59,24669.0,22.7775,22.8377,22.7775,22.8377,24669.0
2016-03-28 13:00:00,26.6,26.61,26.55,26.57,15406.0,22.8463,22.8548,22.8033,22.8205,15406.0
2016-03-28 13:30:00,26.57,26.61,26.57,26.6,27196.0,22.8205,22.8548,22.8205,22.8463,27196.0
2016-03-28 14:00:00,26.6,26.61,26.57,26.59,22731.0,22.8463,22.8548,22.8205,22.8377,22731.0
2016-03-28 14:30:00,26.59,26.6,26.54,26.55,17716.0,22.8377,22.8463,22.7947,22.8033,17716.0
2016-03-28 15:00:00,26.55,26.61,26.54,26.59,44730.0,22.8033,22.8548,22.7947,22.8377,44730.0
2016-03-28 15:30:00,26.58,26.63,26.57,26.63,95085.0,22.8291,22.872,22.8205,22.872,95085.0
2016-03-29 09:30:00,26.6,26.64,26.45,26.57,96986.0,22.8463,22.8806,22.7174,22.8205,96986.0
2016-03-29 10:00:00,26.57,26.63,26.51,26.54,18749.0,22.8205,22.872,22.769,22.7947,18749.0
2016-03-29 10:30:00,26.56,26.58,26.48,26.57,45599.0,22.8119,22.8291,22.7432,22.8205,45599.0
2016-03-29 11:00:00,26.58,26.6,26.53,26.55,19475.0,22.8291,22.8463,22.7861,22.8033,19475.0
2016-03-29 11:30:00,26.55,26.65,26.54,26.59,21123.0,22.8033,22.8892,22.7947,22.8377,21123.0
2016-03-29 12:00:00,26.58,26.74,26.57,26.74,20455.0,22.8291,22.9665,22.8205,22.9665,20455.0
2016-03-29 12:30:00,26.74,26.79,26.7,26.71,19914.0,22.9665,23.0094,22.9321,22.9407,19914.0
2016-03-29 13:00:00,26.72,26.74,26.69,26.7,18474.0,22.9493,22.9665,22.9236,22.9321,18474.0
2016-03-29 13:30:00,26.7,26.74,26.68,26.69,25090.0,22.9321,22.9665,22.915,22.9236,25090.0
2016-03-29 14:00:00,26.69,26.76,26.68,26.76,74880.0,22.9236,22.9837,22.915,22.9837,74880.0
2016-03-29 14:30:00,26.76,26.76,26.7,26.74,144282.0,22.9837,22.9837,22.9321,22.9665,144282.0
2016-03-29 15:00:00,26.75,26.94,26.75,26.92,86116.0,22.9751,23.1383,22.9751,23.1211,86116.0
2016-03-29 15:30:00,26.91,26.91,26.8,26.81,159119.0,23.1125,23.1125,23.018,23.0266,159119.0
2016-03-30 09:30:00,27.11,27.13,26.92,26.99,31569.0,23.2843,23.3015,23.1211,23.1812,31569.0
2016-03-30 10:00:00,26.98,26.99,26.85,26.88,64619.0,23.1726,23.1812,23.061,23.0867,64619.0
2016-03-30 10:30:00,26.89,26.92,26.72,26.73,73822.0,23.0953,23.1211,22.9493,22.9579,73822.0
2016-03-30 11:00:00,26.73,26.78,26.65,26.71,185227.0,22.9579,23.0009,22.8892,22.9407,185227.0
2016-03-30 11:30:00,26.71,26.81,26.7,26.8,40724.0,22.9407,23.0266,22.9321,23.018,40724.0
2016-03-30 12:00:00,26.81,26.87,26.79,26.82,45988.0,23.0266,23.0782,23.0094,23.0352,45988.0
2016-03-30 12:30:00,26.82,26.87,26.79,26.8,46261.0,23.0352,23.0782,23.0094,23.018,46261.0
2016-03-30 13:00:00,26.8,26.82,26.78,26.82,45525.0,23.018,23.0352,23.0009,23.0352,45525.0
2016-03-30 13:30:00,26.82,26.86,26.78,26.85,40377.0,23.0352,23.0696,23.0009,23.061,40377.0
2016-03-30 14:00:00,26.85,26.88,26.77,26.81,61621.0,23.061,23.0867,22.9923,23.0266,61621.0
2016-03-30 14:30:00,26.82,26.89,26.79,26.87,53068.0,23.0352,23.0953,23.0094,23.0782,53068.0
2016-03-30 15:00:00,26.87,26.89,26.83,26.85,49063.0,23.0782,23.0953,23.0438,23.061,49063.0
2016-03-30 15:30:00,26.86,26.89,26.82,26.87,120871.0,23.0696,23.0953,23.0352,23.0782,120871.0
2016-03-31 09:30:00,26.84,27.04,26.8,26.99,147269.0,23.0524,23.2242,23.018,23.1812,147269.0
2016-03-31 10:00:00,26.99,27.03,26.85,26.87,130271.0,23.1812,23.2156,23.061,23.0782,130271.0
2016-03-31 10:30:00,26.86,26.86,26.74,26.81,79162.0,23.0696,23.0696,22.9665,23.0266,79162.0
2016-03-31 11:00:00,26.8,26.89,26.8,26.84,39635.0,23.018,23.0953,23.018,23.0524,39635.0
2016-03-31 11:30:00,26.84,26.86,26.79,26.85,34048.0,23.0524,23.0696,23.0094,23.061,34048.0
2016-03-31 12:00:00,26.86,26.89,26.8,26.88,37303.0,23.0696,23.0953,23.018,23.0867,37303.0
2016-03-31 12:30:00,26.89,26.92,26.85,26.88,72506.0,23.0953,23.1211,23.061,23.0867,72506.0
2016-03-31 13:00:00,26.89,27.0,26.88,27.0,36259.0,23.0953,23.1898,23.0867,23.1898,36259.0
2016-03-31 13:30:00,27.0,27.0,26.96,26.97,53606.0,23.1898,23.1898,23.1555,23.164,53606.0
2016-03-31 14:00:00,26.96,27.0,26.96,26.98,39423.0,23.1555,23.1898,23.1555,23.1726,39423.0
2016-03-31 14:30:00,26.98,27.01,26.97,26.98,46003.0,23.1726,23.1984,23.164,23.1726,46003.0
2016-03-31 15:00:00,26.99,27.01,26.97,26.98,195564.0,23.1812,23.1984,23.164,23.1726,195564.0
2016-03-31 15:30:00,26.98,27.03,26.98,26.99,193311.0,23.1726,23.2156,23.1726,23.1812,193311.0
2016-04-01 09:30:00,26.88,26.9,26.12,26.25,137251.0,23.0867,23.1039,22.434,22.5456,137251.0
2016-04-01 10:00:00,26.25,26.55,26.17,26.51,118110.0,22.5456,22.8033,22.4769,22.769,118110.0
2016-04-01 10:30:00,26.51,26.58,26.46,26.55,127954.0,22.769,22.8291,22.726,22.8033,127954.0
2016-04-01 11:00:00,26.56,26.71,26.55,26.66,81591.0,22.8119,22.9407,22.8033,22.8978,81591.0
2016-04-01 11:30:00,26.67,26.72,26.55,26.55,38724.0,22.9064,22.9493,22.8033,22.8033,38724.0
2016-04-01 12:00:00,26.56,26.63,26.55,26.58,53517.0,22.8119,22.872,22.8033,22.8291,53517.0
2016-04-01 12:30:00,26.58,26.72,26.57,26.71,58086.0,22.8291,22.9493,22.8205,22.9407,58086.0
2016-04-01 13:00:00,26.71,26.83,26.68,26.81,58613.0,22.9407,23.0438,22.915,23.0266,58613.0
2016-04-01 13:30:00,26.81,27.0,26.81,27.0,99125.0,23.0266,23.1898,23.0266,23.1898,99125.0
2016-04-01 14:00:00,27.0,27.06,26.98,26.99,92794.0,23.1898,23.2413,23.1726,23.1812,92794.0
2016-04-01 14:30:00,27.0,27.06,26.96,27.05,78454.0,23.1898,23.2413,23.1555,23.2328,78454.0
2016-04-01 15:00:00,27.05,27.09,27.03,27.04,109214.0,23.2328,23.2671,23.2156,23.2242,109214.0
2016-04-01 15:30:00,27.04,27.09,26.98,27.0,209138.0,23.2242,23.2671,23.1726,23.1898,209138.0
2016-04-04 09:30:00,27.0,27.18,26.84,27.06,46261.0,23.1898,23.3444,23.0524,23.2413,46261.0
2016-04-04 10:00:00,27.07,27.12,26.97,27.11,74057.0,23.2499,23.2929,23.164,23.2843,74057.0
2016-04-04 10:30:00,27.1,27.15,27.0,27.01,65914.0,23.2757,23.3186,23.1898,23.1984,65914.0
2016-04-04 11:00:00,27.01,27.02,26.94,26.98,121415.0,23.1984,23.207,23.1383,23.1726,121415.0
2016-04-04 11:30:00,26.97,27.02,26.96,27.02,88627.0,23.164,23.207,23.1555,23.207,88627.0
2016-04-04 12:00:00,27.02,27.13,27.01,27.07,84565.0,23.207,23.3015,23.1984,23.2499,84565.0
2016-04-04 12:30:00,27.06,27.06,26.99,27.01,57555.0,23.2413,23.2413,23.1812,23.1984,57555.0
2016-04-04 13:00:00,27.01,27.02,26.87,26.89,102371.0,23.1984,23.207,23.0782,23.0953,102371.0
2016-04-04 13:30:00,26.89,26.94,26.89,26.91,57732.0,23.0953,23.1383,23.0953,23.1125,57732.0
2016-04-04 14:00:00,26.92,26.92,26.77,26.77,66669.0,23.1211,23.1211,22.9923,22.9923,66669.0
2016-04-04 14:30:00,26.77,26.8,26.77,26.77,79806.0,22.9923,23.018,22.9923,22.9923,79806.0
2016-04-04 15:00:00,26.78,26.8,26.74,26.75,100888.0,23.0009,23.018,22.9665,22.9751,100888.0
2016-04-04 15:30:00,26.76,26.79,26.75,26.75,184139.0,22.9837,23.0094,22.9751,22.9751,184139.0
2016-04-05 09:30:00,26.55,26.55,25.88,26.4,116644.0,22.8033,22.8033,22.2279,22.6745,116644.0
2016-04-05 10:00:00,26.42,26.55,26.37,26.5,180575.0,22.6917,22.8033,22.6487,22.7604,180575.0
2016-04-05 10:30:00,26.49,26.54,26.32,26.33,148997.0,22.7518,22.7947,22.6058,22.6144,148997.0
2016-04-05 11:00:00,26.33,26.45,26.31,26.38,94704.0,22.6144,22.7174,22.5972,22.6573,94704.0
2016-04-05 11:30:00,26.37,26.46,26.36,26.44,84571.0,22.6487,22.726,22.6401,22.7088,84571.0
2016-04-05 12:00:00,26.44,26.47,26.33,26.38,87788.0,22.7088,22.7346,22.6144,22.6573,87788.0
2016-04-05 12:30:00,26.37,26.4,26.32,26.32,38125.0,22.6487,22.6745,22.6058,22.6058,38125.0
2016-04-05 13:00:00,26.32,26.38,26.29,26.38,39194.0,22.6058,22.6573,22.58,22.6573,39194.0
2016-04-05 13:30:00,26.38,26.5,26.37,26.5,125856.0,22.6573,22.7604,22.6487,22.7604,125856.0
2016-04-05 14:00:00,26.5,26.53,26.46,26.5,153763.0,22.7604,22.7861,22.726,22.7604,153763.0
2016-04-05 14:30:00,26.5,26.58,26.49,26.55,56395.0,22.7604,22.8291,22.7518,22.8033,56395.0
2016-04-05 15:00:00,26.55,26.55,26.44,26.48,62564.0,22.8033,22.8033,22.7088,22.7432,62564.0
2016-04-05 15:30:00,26.48,26.51,26.39,26.42,161116.0,22.7432,22.769,22.6659,22.6917,161116.0
2016-04-06 09:30:00,26.38,26.46,26.08,26.16,158756.0,22.6573,22.726,22.3996,22.4683,158756.0
2016-04-06 10:00:00,26.17,26.34,26.16,26.23,106505.0,22.4769,22.6229,22.4683,22.5285,106505.0
2016-04-06 10:30:00,26.24,26.27,26.12,26.26,98140.0,22.5371,22.5628,22.434,22.5542,98140.0
2016-04-06 11:00:00,26.27,26.37,26.24,26.25,87217.0,22.5628,22.6487,22.5371,22.5456,87217.0
2016-04-06 11:30:00,26.26,26.39,26.26,26.37,125914.0,22.5542,22.6659,22.5542,22.6487,125914.0
2016-04-06 12:00:00,26.38,26.43,26.34,26.42,39449.0,22.6573,22.7002,22.6229,22.6917,39449.0
2016-04-06 12:30:00,26.43,26.49,26.42,26.44,51254.0,22.7002,22.7518,22.6917,22.7088,51254.0
2016-04-06 13:00:00,26.44,26.45,26.4,26.43,37074.0,22.7088,22.7174,22.6745,22.7002,37074.0
2016-04-06 13:30:00,26.42,26.44,26.4,26.41,26684.0,22.6917,22.7088,22.6745,22.6831,26684.0
2016-04-06 14:00:00,26.4,26.41,26.31,26.34,50851.0,22.6745,22.6831,22.5972,22.6229,50851.0
2016-04-06 14:30:00,26.34,26.36,26.29,26.32,120654.0,22.6229,22.6401,22.58,22.6058,120654.0
2016-04-06 15:00:00,26.33,26.5,26.32,26.49,81934.0,22.6144,22.7604,22.6058,22.7518,81934.0
2016-04-06 15:30:00,26.49,26.54,26.46,26.52,119008.0,22.7518,22.7947,22.726,22.7775,119008.0
2016-04-07 09:30:00,26.29,26.43,26.25,26.4,36904.0,22.58,22.7002,22.5456,22.6745,36904.0
2016-04-07 10:00:00,26.39,26.52,26.3,26.3,36000.0,22.6659,22.7775,22.5886,22.5886,36000.0
2016-04-07 10:30:00,26.29,26.39,26.22,26.3,32331.0,22.58,22.6659,22.5199,22.5886,32331.0
2016-04-07 11:00:00,26.3,26.3,26.22,26.27,66071.0,22.5886,22.5886,22.5199,22.5628,66071.0
2016-04-07 11:30:00,26.27,26.35,26.26,26.28,70512.0,22.5628,22.6315,22.5542,22.5714,70512.0
2016-04-07 12:00:00,26.29,26.3,26.15,26.17,39318.0,22.58,22.5886,22.4598,22.4769,39318.0
2016-04-07 12:30:00,26.17,26.19,26.12,26.13,38135.0,22.4769,22.4941,22.434,22.4426,38135.0
2016-04-07 13:00:00,26.12,26.19,26.12,26.14,55968.0,22.434,22.4941,22.434,22.4512,55968.0
2016-04-07 13:30:00,26.15,26.21,26.12,26.18,112016.0,22.4598,22.5113,22.434,22.4855,112016.0
2016-04-07 14:00:00,26.17,26.18,26.08,26.08,69536.0,22.4769,22.4855,22.3996,22.3996,69536.0
2016-04-07 14:30:00,26.09,26.09,25.92,25.94,98653.0,22.4082,22.4082,22.2622,22.2794,98653.0
2016-04-07 15:00:00,25.94,26.05,25.93,26.01,123037.0,22.2794,22.3739,22.2708,22.3395,123037.0
2016-04-07 15:30:00,26.01,26.05,25.97,25.99,313843.0,22.3395,22.3739,22.3052,22.3223,313843.0
2016-04-08 09:30:00,26.24,26.51,26.1,26.49,41213.0,22.5371,22.769,22.4168,22.7518,41213.0
2016-04-08 10:00:00,26.49,26.56,26.37,26.4,73293.0,22.7518,22.8119,22.6487,22.6745,73293.0
2016-04-08 10:30:00,26.39,26.42,26.32,26.32,98311.0,22.6659,22.6917,22.6058,22.6058,98311.0
2016-04-08 11:00:00,26.32,26.39,26.27,26.29,86852.0,22.6058,22.6659,22.5628,22.58,86852.0
2016-04-08 11:30:00,26.29,26.29,26.18,26.24,56186.0,22.58,22.58,22.4855,22.5371,56186.0
2016-04-08 12:00:00,26.25,26.26,26.19,26.19,33365.0,22.5456,22.5542,22.4941,22.4941,33365.0
2016-04-08 12:30:00,26.18,26.26,26.17,26.23,27384.0,22.4855,22.5542,22.4769,22.5285,27384.0
2016-04-08 13:00:00,26.23,26.23,26.14,26.16,20609.0,22.5285,22.5285,22.4512,22.4683,20609.0
2016-04-08 13:30:00,26.15,26.23,26.14,26.21,23074.0,22.4598,22.5285,22.4512,22.5113,23074.0
2016-04-08 14:00:00,26.21,26.26,26.2,26.23,27804.0,22.5113,22.5542,22.5027,22.5285,27804.0
2016-04-08 14:30:00,26.23,26.23,26.17,26.17,24532.0,22.5285,22.5285,22.4769,22.4769,24532.0
2016-04-08 15:00:00,26.18,26.21,26.11,26.14,64690.0,22.4855,22.5113,22.4254,22.4512,64690.0
2016-04-08 15:30:00,26.14,26.2,26.11,26.18,150267.0,22.4512,22.5027,22.4254,22.4855,150267.0
2016-04-11 09:30:00,26.38,26.56,26.25,26.43,40588.0,22.6573,22.8119,22.5456,22.7002,40588.0
2016-04-11 10:00:00,26.43,26.52,26.43,26.5,33656.0,22.7002,22.7775,22.7002,22.7604,33656.0
2016-04-11 10:30:00,26.5,26.51,26.42,26.44,34777.0,22.7604,22.769,22.6917,22.7088,34777.0
2016-04-11 11:00:00,26.43,26.47,26.33,26.36,58553.0,22.7002,22.7346,22.6144,22.6401,58553.0
2016-04-11 11:30:00,26.36,26.36,26.21,26.35,39859.0,22.6401,22.6401,22.5113,22.6315,39859.0
2016-04-11 12:00:00,26.35,26.36,26.3,26.31,19459.0,22.6315,22.6401,22.5886,22.5972,19459.0
2016-04-11 12:30:00,26.32,26.39,26.29,26.39,16605.0,22.6058,22.6659,22.58,22.6659,16605.0
2016-04-11 13:00:00,26.39,26.46,26.37,26.44,33753.0,22.6659,22.726,22.6487,22.7088,33753.0
2016-04-11 13:30:00,26.44,26.48,26.39,26.41,19676.0,22.7088,22.7432,22.6659,22.6831,19676.0
2016-04-11 14:00:00,26.42,26.45,26.38,26.4,55792.0,22.6917,22.7174,22.6573,22.6745,55792.0
2016-04-11 14:30:00,26.4,26.55,26.4,26.54,66270.0,22.6745,22.8033,22.6745,22.7947,66270.0
2016-04-11 15:00:00,26.55,26.55,26.36,26.36,61465.0,22.8033,22.8033,22.6401,22.6401,61465.0
2016-04-11 15:30:00,26.36,26.4,26.3,26.32,196692.0,22.6401,22.6745,22.5886,22.6058,196692.0
2016-04-12 09:30:00,26.41,26.47,26.28,26.42,38189.0,22.6831,22.7346,22.5714,22.6917,38189.0
2016-04-12 10:00:00,26.43,26.43,26.26,26.28,37269.0,22.7002,22.7002,22.5542,22.5714,37269.0
2016-04-12 10:30:00,26.29,26.59,26.29,26.57,46255.0,22.58,22.8377,22.58,22.8205,46255.0
2016-04-12 11:00:00,26.57,26.6,26.52,26.58,20332.0,22.8205,22.8463,22.7775,22.8291,20332.0
2016-04-12 11:30:00,26.57,26.65,26.55,26.62,23361.0,22.8205,22.8892,22.8033,22.8634,23361.0
2016-04-12 12:00:00,26.61,26.63,26.58,26.6,26059.0,22.8548,22.872,22.8291,22.8463,26059.0
2016-04-12 12:30:00,26.61,26.62,26.58,26.59,17888.0,22.8548,22.8634,22.8291,22.8377,17888.0
2016-04-12 13:00:00,26.58,26.59,26.52,26.53,19732.0,22.8291,22.8377,22.7775,22.7861,19732.0
2016-04-12 13:30:00,26.54,26.56,26.48,26.52,29239.0,22.7947,22.8119,22.7432,22.7775,29239.0
2016-04-12 14:00:00,26.53,26.56,26.48,26.48,45277.0,22.7861,22.8119,22.7432,22.7432,45277.0
2016-04-12 14:30:00,26.48,26.53,26.46,26.52,130902.0,22.7432,22.7861,22.726,22.7775,130902.0
2016-04-12 15:00:00,26.52,26.6,26.47,26.51,148943.0,22.7775,22.8463,22.7346,22.769,148943.0
2016-04-12 15:30:00,26.51,26.53,26.48,26.48,218050.0,22.769,22.7861,22.7432,22.7432,218050.0
2016-04-13 09:30:00,26.7,27.03,26.57,26.75,40122.0,22.9321,23.2156,22.8205,22.9751,40122.0
2016-04-13 10:00:00,26.76,26.86,26.75,26.83,96658.0,22.9837,23.0696,22.9751,23.0438,96658.0
2016-04-13 10:30:00,26.84,26.86,26.75,26.82,79858.0,23.0524,23.0696,22.9751,23.0352,79858.0
2016-04-13 11:00:00,26.81,26.99,26.81,26.99,40812.0,23.0266,23.1812,23.0266,23.1812,40812.0
2016-04-13 11:30:00,27.0,27.15,27.0,27.12,41603.0,23.1898,23.3186,23.1898,23.2929,41603.0
2016-04-13 12:00:00,27.13,27.19,27.12,27.16,38379.0,23.3015,23.353,23.2929,23.3272,38379.0
2016-04-13 12:30:00,27.16,27.16,27.11,27.13,14994.0,23.3272,23.3272,23.2843,23.3015,14994.0
2016-04-13 13:00:00,27.14,27.14,27.06,27.11,26925.0,23.3101,23.3101,23.2413,23.2843,26925.0
2016-04-13 13:30:00,27.1,27.16,27.06,27.14,28378.0,23.2757,23.3272,23.2413,23.3101,28378.0
2016-04-13 14:00:00,27.14,27.15,27.11,27.12,45592.0,23.3101,23.3186,23.2843,23.2929,45592.0
2016-04-13 14:30:00,27.13,27.19,27.12,27.18,31103.0,23.3015,23.353,23.2929,23.3444,31103.0
2016-04-13 15:00:00,27.18,27.22,27.16,27.22,48460.0,23.3444,23.3788,23.3272,23.3788,48460.0
2016-04-13 15:30:00,27.21,27.26,27.2,27.21,135634.0,23.3702,23.4131,23.3616,23.3702,135634.0
2016-04-14 09:30:00,27.3,27.34,27.04,27.09,31470.0,23.4475,23.4818,23.2242,23.2671,31470.0
2016-04-14 10:00:00,27.12,27.27,27.11,27.26,31553.0,23.2929,23.4217,23.2843,23.4131,31553.0
2016-04-14 10:30:00,27.27,27.29,27.2,27.25,48851.0,23.4217,23.4389,23.3616,23.4045,48851.0
2016-04-14 11:00:00,27.24,27.33,27.24,27.3,18991.0,23.3959,23.4732,23.3959,23.4475,18991.0
2016-04-14 11:30:00,27.29,27.32,27.21,27.24,29777.0,23.4389,23.4647,23.3702,23.3959,29777.0
2016-04-14 12:00:00,27.24,27.25,27.21,27.22,17253.0,23.3959,23.4045,23.3702,23.3788,17253.0
2016-04-14 12:30:00,27.22,27.25,27.18,27.19,22483.0,23.3788,23.4045,23.3444,23.353,22483.0
2016-04-14 13:00:00,27.19,27.21,27.14,27.14,21108.0,23.353,23.3702,23.3101,23.3101,21108.0
2016-04-14 13:30:00,27.15,27.17,27.13,27.17,21765.0,23.3186,23.3358,23.3015,23.3358,21765.0
2016-04-14 14:00:00,27.16,27.18,27.13,27.16,45514.0,23.3272,23.3444,23.3015,23.3272,45514.0
2016-04-14 14:30:00,27.16,27.16,27.1,27.1,29449.0,23.3272,23.3272,23.2757,23.2757,29449.0
2016-04-14 15:00:00,27.11,27.11,27.03,27.04,51644.0,23.2843,23.2843,23.2156,23.2242,51644.0
2016-04-14 15:30:00,27.05,27.11,27.04,27.09,119874.0,23.2328,23.2843,23.2242,23.2671,119874.0
2016-04-15 09:30:00,27.13,27.29,26.96,27.07,17931.0,23.3015,23.4389,23.1555,23.2499,17931.0
2016-04-15 10:00:00,27.07,27.28,27.04,27.28,47929.0,23.2499,23.4303,23.2242,23.4303,47929.0
2016-04-15 10:30:00,27.27,27.31,27.22,27.24,22802.0,23.4217,23.4561,23.3788,23.3959,22802.0
2016-04-15 11:00:00,27.25,27.3,27.22,27.22,15314.0,23.4045,23.4475,23.3788,23.3788,15314.0
2016-04-15 11:30:00,27.23,27.25,27.21,27.22,17612.0,23.3874,23.4045,23.3702,23.3788,17612.0
2016-04-15 12:00:00,27.22,27.24,27.2,27.21,20710.0,23.3788,23.3959,23.3616,23.3702,20710.0
2016-04-15 12:30:00,27.21,27.21,27.17,27.18,24734.0,23.3702,23.3702,23.3358,23.3444,24734.0
2016-04-15 13:00:00,27.19,27.21,27.16,27.19,16457.0,23.353,23.3702,23.3272,23.353,16457.0
2016-04-15 13:30:00,27.19,27.19,27.16,27.17,17488.0,23.353,23.353,23.3272,23.3358,17488.0
2016-04-15 14:00:00,27.18,27.2,27.16,27.2,20397.0,23.3444,23.3616,23.3272,23.3616,20397.0
2016-04-15 14:30:00,27.2,27.24,27.19,27.24,26748.0,23.3616,23.3959,23.353,23.3959,26748.0
2016-04-15 15:00:00,27.24,27.25,27.16,27.16,91232.0,23.3959,23.4045,23.3272,23.3272,91232.0
2016-04-15 15:30:00,27.16,27.18,27.11,27.14,297406.0,23.3272,23.3444,23.2843,23.3101,297406.0
2016-04-18 09:30:00,27.1,27.16,26.98,27.14,37861.0,23.2757,23.3272,23.1726,23.3101,37861.0
2016-04-18 10:00:00,27.14,27.19,27.09,27.15,23145.0,23.3101,23.353,23.2671,23.3186,23145.0
2016-04-18 10:30:00,27.17,27.3,27.17,27.3,50451.0,23.3358,23.4475,23.3358,23.4475,50451.0
2016-04-18 11:00:00,27.3,27.35,27.29,27.33,35400.0,23.4475,23.4904,23.4389,23.4732,35400.0
2016-04-18 11:30:00,27.34,27.38,27.31,27.38,14435.0,23.4818,23.5162,23.4561,23.5162,14435.0
2016-04-18 12:00:00,27.37,27.38,27.34,27.34,19940.0,23.5076,23.5162,23.4818,23.4818,19940.0
2016-04-18 12:30:00,27.33,27.34,27.27,27.31,24903.0,23.4732,23.4818,23.4217,23.4561,24903.0
2016-04-18 13:00:00,27.32,27.33,27.22,27.24,22396.0,23.4647,23.4732,23.3788,23.3959,22396.0
2016-04-18 13:30:00,27.24,27.26,27.22,27.24,21365.0,23.3959,23.4131,23.3788,23.3959,21365.0
2016-04-18 14:00:00,27.24,27.24,27.17,27.19,35149.0,23.3959,23.3959,23.3358,23.353,35149.0
2016-04-18 14:30:00,27.18,27.25,27.18,27.2,33004.0,23.3444,23.4045,23.3444,23.3616,33004.0
2016-04-18 15:00:00,27.2,27.21,27.16,27.18,34303.0,23.3616,23.3702,23.3272,23.3444,34303.0
2016-04-18 15:30:00,27.17,27.24,27.17,27.18,144361.0,23.3358,23.3959,23.3358,23.3444,144361.0
2016-04-19 09:30:00,27.31,27.64,27.31,27.63,30070.0,23.4561,23.7395,23.4561,23.7309,30070.0
2016-04-19 10:00:00,27.61,27.67,27.56,27.61,46805.0,23.7137,23.7653,23.6708,23.7137,46805.0
2016-04-19 10:30:00,27.61,27.65,27.45,27.48,47075.0,23.7137,23.7481,23.5763,23.6021,47075.0
2016-04-19 11:00:00,27.47,27.53,27.42,27.49,120360.0,23.5935,23.645,23.5505,23.6107,120360.0
2016-04-19 11:30:00,27.49,27.58,27.49,27.52,107352.0,23.6107,23.688,23.6107,23.6364,107352.0
2016-04-19 12:00:00,27.52,27.58,27.49,27.57,68668.0,23.6364,23.688,23.6107,23.6794,68668.0
2016-04-19 12:30:00,27.57,27.59,27.54,27.54,61751.0,23.6794,23.6966,23.6536,23.6536,61751.0
2016-04-19 13:00:00,27.53,27.61,27.5,27.57,28398.0,23.645,23.7137,23.6193,23.6794,28398.0
2016-04-19 13:30:00,27.56,27.57,27.51,27.57,31359.0,23.6708,23.6794,23.6278,23.6794,31359.0
2016-04-19 14:00:00,27.57,27.58,27.51,27.53,62303.0,23.6794,23.688,23.6278,23.645,62303.0
2016-04-19 14:30:00,27.53,27.59,27.52,27.58,40937.0,23.645,23.6966,23.6364,23.688,40937.0
2016-04-19 15:00:00,27.57,27.64,27.55,27.64,47259.0,23.6794,23.7395,23.6622,23.7395,47259.0
2016-04-19 15:30:00,27.64,27.67,27.62,27.66,155568.0,23.7395,23.7653,23.7223,23.7567,155568.0
2016-04-20 09:30:00,27.62,27.85,27.6,27.61,30272.0,23.7223,23.9199,23.7051,23.7137,30272.0
2016-04-20 10:00:00,27.61,27.71,27.61,27.63,63598.0,23.7137,23.7996,23.7137,23.7309,63598.0
2016-04-20 10:30:00,27.63,27.65,27.54,27.61,58505.0,23.7309,23.7481,23.6536,23.7137,58505.0
2016-04-20 11:00:00,27.6,27.67,27.6,27.66,21356.0,23.7051,23.7653,23.7051,23.7567,21356.0
2016-04-20 11:30:00,27.66,27.67,27.59,27.61,43594.0,23.7567,23.7653,23.6966,23.7137,43594.0
2016-04-20 12:00:00,27.61,27.62,27.56,27.59,23233.0,23.7137,23.7223,23.6708,23.6966,23233.0
2016-04-20 12:30:00,27.6,27.66,27.58,27.64,55411.0,23.7051,23.7567,23.688,23.7395,55411.0
2016-04-20 13:00:00,27.64,27.66,27.6,27.65,30209.0,23.7395,23.7567,23.7051,23.7481,30209.0
2016-04-20 13:30:00,27.65,27.71,27.64,27.7,38700.0,23.7481,23.7996,23.7395,23.791,38700.0
2016-04-20 14:00:00,27.7,27.72,27.68,27.71,36919.0,23.791,23.8082,23.7738,23.7996,36919.0
2016-04-20 14:30:00,27.71,27.76,27.7,27.74,35974.0,23.7996,23.8426,23.791,23.8254,35974.0
2016-04-20 15:00:00,27.73,27.74,27.68,27.69,40344.0,23.8168,23.8254,23.7738,23.7824,40344.0
2016-04-20 15:30:00,27.69,27.7,27.56,27.57,196436.0,23.7824,23.791,23.6708,23.6794,196436.0
2016-04-21 09:30:00,27.6,27.76,27.57,27.67,52475.0,23.7051,23.8426,23.6794,23.7653,52475.0
2016-04-21 10:00:00,27.69,27.77,27.58,27.74,46760.0,23.7824,23.8511,23.688,23.8254,46760.0
2016-04-21 10:30:00,27.74,27.8,27.7,27.78,17007.0,23.8254,23.8769,23.791,23.8597,17007.0
2016-04-21 11:00:00,27.78,27.86,27.78,27.79,23089.0,23.8597,23.9284,23.8597,23.8683,23089.0
2016-04-21 11:30:00,27.78,27.81,27.71,27.71,23894.0,23.8597,23.8855,23.7996,23.7996,23894.0
2016-04-21 12:00:00,27.7,27.74,27.65,27.73,34030.0,23.791,23.8254,23.7481,23.8168,34030.0
2016-04-21 12:30:00,27.73,27.78,27.73,27.78,18798.0,23.8168,23.8597,23.8168,23.8597,18798.0
2016-04-21 13:00:00,27.78,27.8,27.74,27.74,19709.0,23.8597,23.8769,23.8254,23.8254,19709.0
2016-04-21 13:30:00,27.74,27.75,27.65,27.65,34638.0,23.8254,23.834,23.7481,23.7481,34638.0
2016-04-21 14:00:00,27.65,27.68,27.56,27.57,48645.0,23.7481,23.7738,23.6708,23.6794,48645.0
2016-04-21 14:30:00,27.56,27.59,27.51,27.59,54055.0,23.6708,23.6966,23.6278,23.6966,54055.0
2016-04-21 15:00:00,27.6,27.65,27.57,27.57,101472.0,23.7051,23.7481,23.6794,23.6794,101472.0
2016-04-21 15:30:00,27.57,27.64,27.55,27.57,182639.0,23.6794,23.7395,23.6622,23.6794,182639.0
2016-04-22 09:30:00,27.57,27.92,27.53,27.88,39434.0,23.6794,23.98,23.645,23.9456,39434.0
2016-04-22 10:00:00,27.88,28.12,27.86,28.12,53065.0,23.9456,24.1518,23.9284,24.1518,53065.0
2016-04-22 10:30:00,28.12,28.17,27.88,27.89,61291.0,24.1518,24.1947,23.9456,23.9542,61291.0
2016-04-22 11:00:00,27.89,28.15,27.87,28.09,152879.0,23.9542,24.1775,23.937,24.126,152879.0
2016-04-22 11:30:00,28.09,28.24,28.07,28.21,119603.0,24.126,24.2548,24.1088,24.2291,119603.0
2016-04-22 12:00:00,28.2,28.25,28.14,28.22,293929.0,24.2205,24.2634,24.1689,24.2376,293929.0
2016-04-22 12:30:00,28.21,28.33,28.05,28.24,260780.0,24.2291,24.3321,24.0916,24.2548,260780.0
2016-04-22 13:00:00,28.25,28.31,28.13,28.14,45739.0,24.2634,24.3149,24.1603,24.1689,45739.0
2016-04-22 13:30:00,28.13,28.2,28.05,28.11,53136.0,24.1603,24.2205,24.0916,24.1432,53136.0
2016-04-22 14:00:00,28.12,28.2,28.11,28.18,44130.0,24.1518,24.2205,24.1432,24.2033,44130.0
2016-04-22 14:30:00,28.17,28.28,28.12,28.25,78081.0,24.1947,24.2892,24.1518,24.2634,78081.0
2016-04-22 15:00:00,28.25,28.37,28.23,28.34,143920.0,24.2634,24.3665,24.2462,24.3407,143920.0
2016-04-22 15:30:00,28.34,28.38,28.3,28.34,296538.0,24.3407,24.3751,24.3064,24.3407,296538.0
2016-04-25 09:30:00,28.25,28.37,27.97,27.97,90003.0,24.2634,24.3665,24.0229,24.0229,90003.0
2016-04-25 10:00:00,27.98,28.03,27.79,27.94,183780.0,24.0315,24.0745,23.8683,23.9972,183780.0
2016-04-25 10:30:00,27.94,28.04,27.91,28.0,165587.0,23.9972,24.083,23.9714,24.0487,165587.0
2016-04-25 11:00:00,27.99,28.09,27.97,28.07,77019.0,24.0401,24.126,24.0229,24.1088,77019.0
2016-04-25 11:30:00,28.07,28.07,27.93,28.01,197215.0,24.1088,24.1088,23.9886,24.0573,197215.0
2016-04-25 12:00:00,28.01,28.03,27.83,27.91,131423.0,24.0573,24.0745,23.9027,23.9714,131423.0
2016-04-25 12:30:00,27.9,27.91,27.78,27.89,49650.0,23.9628,23.9714,23.8597,23.9542,49650.0
2016-04-25 13:00:00,27.9,28.05,27.89,27.99,58092.0,23.9628,24.0916,23.9542,24.0401,58092.0
2016-04-25 13:30:00,27.98,28.0,27.91,27.91,50438.0,24.0315,24.0487,23.9714,23.9714,50438.0
2016-04-25 14:00:00,27.91,27.91,27.81,27.86,72282.0,23.9714,23.9714,23.8855,23.9284,72282.0
2016-04-25 14:30:00,27.86,27.93,27.78,27.84,95394.0,23.9284,23.9886,23.8597,23.9113,95394.0
2016-04-25 15:00:00,27.84,27.92,27.84,27.92,268954.0,23.9113,23.98,23.9113,23.98,268954.0
2016-04-25 15:30:00,27.92,27.99,27.84,27.97,418394.0,23.98,24.0401,23.9113,24.0229,418394.0
2016-04-26 09:30:00,28.94,29.0,27.96,28.67,315266.0,24.856,24.9076,24.0143,24.6241,315266.0
2016-04-26 10:00:00,28.68,28.86,28.37,28.51,164821.0,24.6327,24.7873,24.3665,24.4867,164821.0
2016-04-26 10:30:00,28.52,28.64,28.42,28.54,141564.0,24.4953,24.5984,24.4094,24.5125,141564.0
2016-04-26 11:00:00,28.54,28.72,28.48,28.57,93387.0,24.5125,24.6671,24.461,24.5383,93387.0
2016-04-26 11:30:00,28.57,28.75,28.53,28.55,124607.0,24.5383,24.6929,24.5039,24.5211,124607.0
2016-04-26 12:00:00,28.56,28.7,28.55,28.65,46559.0,24.5297,24.6499,24.5211,24.607,46559.0
2016-04-26 12:30:00,28.67,28.68,28.56,28.6,94896.0,24.6241,24.6327,24.5297,24.564,94896.0
2016-04-26 13:00:00,28.61,28.61,28.48,28.54,76262.0,24.5726,24.5726,24.461,24.5125,76262.0
2016-04-26 13:30:00,28.54,28.6,28.48,28.5,83937.0,24.5125,24.564,24.461,24.4781,83937.0
2016-04-26 14:00:00,28.5,28.54,28.37,28.49,175009.0,24.4781,24.5125,24.3665,24.4695,175009.0
2016-04-26 14:30:00,28.49,28.68,28.38,28.64,183770.0,24.4695,24.6327,24.3751,24.5984,183770.0
2016-04-26 15:00:00,28.63,28.66,28.45,28.57,159736.0,24.5898,24.6156,24.4352,24.5383,159736.0
2016-04-26 15:30:00,28.58,28.65,28.53,28.59,363611.0,24.5468,24.607,24.5039,24.5554,363611.0
2016-04-27 09:30:00,28.67,29.21,28.67,29.16,129521.0,24.6241,25.0879,24.6241,25.045,129521.0
2016-04-27 10:00:00,29.16,29.25,29.0,29.02,232213.0,25.045,25.1223,24.9076,24.9248,232213.0
2016-04-27 10:30:00,29.02,29.02,28.77,28.82,125999.0,24.9248,24.9248,24.71,24.753,125999.0
2016-04-27 11:00:00,28.82,29.11,28.76,29.06,184146.0,24.753,25.0021,24.7014,24.9591,184146.0
2016-04-27 11:30:00,29.06,29.08,28.95,28.97,74754.0,24.9591,24.9763,24.8646,24.8818,74754.0
2016-04-27 12:00:00,28.97,28.97,28.88,28.95,43349.0,24.8818,24.8818,24.8045,24.8646,43349.0
2016-04-27 12:30:00,28.95,28.99,28.89,28.94,44375.0,24.8646,24.899,24.8131,24.856,44375.0
2016-04-27 13:00:00,28.93,28.98,28.89,28.9,43728.0,24.8475,24.8904,24.8131,24.8217,43728.0
2016-04-27 13:30:00,28.89,28.91,28.82,28.82,56251.0,24.8131,24.8303,24.753,24.753,56251.0
2016-04-27 14:00:00,28.82,28.96,28.79,28.9,135274.0,24.753,24.8732,24.7272,24.8217,135274.0
2016-04-27 14:30:00,28.89,28.93,28.84,28.91,79594.0,24.8131,24.8475,24.7702,24.8303,79594.0
2016-04-27 15:00:00,28.92,29.04,28.91,29.02,92026.0,24.8389,24.9419,24.8303,24.9248,92026.0
2016-04-27 15:30:00,29.02,29.03,28.93,28.95,247107.0,24.9248,24.9333,24.8475,24.8646,247107.0
2016-04-28 09:30:00,28.88,29.29,28.77,29.19,112070.0,24.8045,25.1566,24.71,25.0708,112070.0
2016-04-28 10:00:00,29.18,29.35,29.15,29.25,137058.0,25.0622,25.2082,25.0364,25.1223,137058.0
2016-04-28 10:30:00,29.26,29.45,29.2,29.44,171501.0,25.1309,25.2941,25.0793,25.2855,171501.0
2016-04-28 11:00:00,29.43,29.47,29.3,29.33,105913.0,25.2769,25.3112,25.1652,25.191,105913.0
2016-04-28 11:30:00,29.33,29.34,29.18,29.18,88337.0,25.191,25.1996,25.0622,25.0622,88337.0
2016-04-28 12:00:00,29.19,29.24,29.15,29.21,45751.0,25.0708,25.1137,25.0364,25.0879,45751.0
2016-04-28 12:30:00,29.2,29.23,29.18,29.2,47806.0,25.0793,25.1051,25.0622,25.0793,47806.0
2016-04-28 13:00:00,29.2,29.22,29.18,29.2,51734.0,25.0793,25.0965,25.0622,25.0793,51734.0
2016-04-28 13:30:00,29.2,29.26,29.19,29.26,55894.0,25.0793,25.1309,25.0708,25.1309,55894.0
2016-04-28 14:00:00,29.26,29.28,29.15,29.18,63185.0,25.1309,25.1481,25.0364,25.0622,63185.0
2016-04-28 14:30:00,29.17,29.21,29.07,29.09,79644.0,25.0536,25.0879,24.9677,24.9849,79644.0
2016-04-28 15:00:00,29.09,29.11,28.87,28.87,141636.0,24.9849,25.0021,24.7959,24.7959,141636.0
2016-04-28 15:30:00,28.88,28.94,28.88,28.92,319773.0,24.8045,24.856,24.8045,24.8389,319773.0
2016-04-29 09:30:00,28.81,29.06,28.7,28.8,73816.0,24.7444,24.9591,24.6499,24.7358,73816.0
2016-04-29 10:00:00,28.8,28.93,28.72,28.83,75079.0,24.7358,24.8475,24.6671,24.7616,75079.0
2016-04-29 10:30:00,28.83,28.9,28.7,28.75,67167.0,24.7616,24.8217,24.6499,24.6929,67167.0
2016-04-29 11:00:00,28.76,28.83,28.71,28.74,70457.0,24.7014,24.7616,24.6585,24.6843,70457.0
2016-04-29 11:30:00,28.74,28.74,28.53,28.63,80956.0,24.6843,24.6843,24.5039,24.5898,80956.0
2016-04-29 12:00:00,28.64,28.64,28.49,28.5,97806.0,24.5984,24.5984,24.4695,24.4781,97806.0
2016-04-29 12:30:00,28.51,28.56,28.49,28.51,116762.0,24.4867,24.5297,24.4695,24.4867,116762.0
2016-04-29 13:00:00,28.5,28.7,28.5,28.65,135476.0,24.4781,24.6499,24.4781,24.607,135476.0
2016-04-29 13:30:00,28.65,28.66,28.59,28.61,50385.0,24.607,24.6156,24.5554,24.5726,50385.0
2016-04-29 14:00:00,28.61,28.73,28.6,28.71,70483.0,24.5726,24.6757,24.564,24.6585,70483.0
2016-04-29 14:30:00,28.71,28.75,28.62,28.69,67817.0,24.6585,24.6929,24.5812,24.6413,67817.0
2016-04-29 15:00:00,28.68,28.8,28.67,28.73,155406.0,24.6327,24.7358,24.6241,24.6757,155406.0
2016-04-29 15:30:00,28.72,28.87,28.72,28.8,374735.0,24.6671,24.7959,24.6671,24.7358,374735.0
2016-05-02 09:30:00,28.8,29.06,28.25,28.35,121541.0,24.7358,24.9591,24.2634,24.3493,121541.0
2016-05-02 10:00:00,28.34,28.47,28.29,28.46,198499.0,24.3407,24.4524,24.2978,24.4438,198499.0
2016-05-02 10:30:00,28.46,28.63,28.46,28.59,112275.0,24.4438,24.5898,24.4438,24.5554,112275.0
2016-05-02 11:00:00,28.59,28.75,28.57,28.68,95206.0,24.5554,24.6929,24.5383,24.6327,95206.0
2016-05-02 11:30:00,28.68,28.81,28.62,28.64,92843.0,24.6327,24.7444,24.5812,24.5984,92843.0
2016-05-02 12:00:00,28.65,28.65,28.52,28.61,100550.0,24.607,24.607,24.4953,24.5726,100550.0
2016-05-02 12:30:00,28.61,28.66,28.5,28.51,104610.0,24.5726,24.6156,24.4781,24.4867,104610.0
2016-05-02 13:00:00,28.52,28.74,28.51,28.72,87313.0,24.4953,24.6843,24.4867,24.6671,87313.0
2016-05-02 13:30:00,28.73,28.77,28.71,28.71,56472.0,24.6757,24.71,24.6585,24.6585,56472.0
2016-05-02 14:00:00,28.71,28.81,28.71,28.76,73842.0,24.6585,24.7444,24.6585,24.7014,73842.0
2016-05-02 14:30:00,28.76,28.78,28.66,28.69,84138.0,24.7014,24.7186,24.6156,24.6413,84138.0
2016-05-02 15:00:00,28.7,28.74,28.68,28.68,128891.0,24.6499,24.6843,24.6327,24.6327,128891.0
2016-05-02 15:30:00,28.67,28.75,28.66,28.72,321115.0,24.6241,24.6929,24.6156,24.6671,321115.0
2016-05-03 09:30:00,28.47,28.54,28.26,28.41,57581.0,24.4524,24.5125,24.272,24.4008,57581.0
2016-05-03 10:00:00,28.4,28.44,28.29,28.38,51762.0,24.3922,24.4266,24.2978,24.3751,51762.0
2016-05-03 10:30:00,28.37,28.38,28.23,28.34,44936.0,24.3665,24.3751,24.2462,24.3407,44936.0
2016-05-03 11:00:00,28.33,28.39,28.28,28.35,66451.0,24.3321,24.3837,24.2892,24.3493,66451.0
2016-05-03 11:30:00,28.34,28.54,28.33,28.52,65763.0,24.3407,24.5125,24.3321,24.4953,65763.0
2016-05-03 12:00:00,28.52,28.53,28.45,28.51,54533.0,24.4953,24.5039,24.4352,24.4867,54533.0
2016-05-03 12:30:00,28.51,28.58,28.51,28.57,33649.0,24.4867,24.5468,24.4867,24.5383,33649.0
2016-05-03 13:00:00,28.58,28.68,28.52,28.66,91389.0,24.5468,24.6327,24.4953,24.6156,91389.0
2016-05-03 13:30:00,28.66,28.79,28.66,28.71,75904.0,24.6156,24.7272,24.6156,24.6585,75904.0
2016-05-03 14:00:00,28.72,28.78,28.68,28.78,92920.0,24.6671,24.7186,24.6327,24.7186,92920.0
2016-05-03 14:30:00,28.78,28.8,28.73,28.79,90086.0,24.7186,24.7358,24.6757,24.7272,90086.0
2016-05-03 15:00:00,28.8,28.8,28.64,28.67,162361.0,24.7358,24.7358,24.5984,24.6241,162361.0
2016-05-03 15:30:00,28.67,28.7,28.6,28.64,306827.0,24.6241,24.6499,24.564,24.5984,306827.0
2016-05-04 09:30:00,28.45,28.46,28.02,28.03,258468.0,24.4352,24.4438,24.0659,24.0745,258468.0
2016-05-04 10:00:00,28.03,28.19,27.99,28.17,271002.0,24.0745,24.2119,24.0401,24.1947,271002.0
2016-05-04 10:30:00,28.16,28.24,27.97,27.99,108120.0,24.1861,24.2548,24.0229,24.0401,108120.0
2016-05-04 11:00:00,28.0,28.05,27.86,27.92,107233.0,24.0487,24.0916,23.9284,23.98,107233.0
2016-05-04 11:30:00,27.92,28.01,27.87,27.93,88756.0,23.98,24.0573,23.937,23.9886,88756.0
2016-05-04 12:00:00,27.93,27.99,27.92,27.95,53819.0,23.9886,24.0401,23.98,24.0057,53819.0
2016-05-04 12:30:00,27.95,27.97,27.88,27.9,58801.0,24.0057,24.0229,23.9456,23.9628,58801.0
2016-05-04 13:00:00,27.9,27.92,27.87,27.9,81446.0,23.9628,23.98,23.937,23.9628,81446.0
2016-05-04 13:30:00,27.91,27.91,27.83,27.83,53322.0,23.9714,23.9714,23.9027,23.9027,53322.0
2016-05-04 14:00:00,27.84,27.84,27.75,27.79,137471.0,23.9113,23.9113,23.834,23.8683,137471.0
2016-05-04 14:30:00,27.79,27.96,27.79,27.95,78473.0,23.8683,24.0143,23.8683,24.0057,78473.0
2016-05-04 15:00:00,27.94,27.95,27.87,27.87,91503.0,23.9972,24.0057,23.937,23.937,91503.0
2016-05-04 15:30:00,27.87,27.95,27.87,27.9,251776.0,23.937,24.0057,23.937,23.9628,251776.0
2016-05-05 09:30:00,28.03,28.18,27.77,28.1,38611.0,24.0745,24.2033,23.8511,24.1346,38611.0
2016-05-05 10:00:00,28.11,28.12,27.85,27.89,50770.0,24.1432,24.1518,23.9199,23.9542,50770.0
2016-05-05 10:30:00,27.89,28.04,27.86,28.03,65495.0,23.9542,24.083,23.9284,24.0745,65495.0
2016-05-05 11:00:00,28.04,28.06,27.98,27.98,69904.0,24.083,24.1002,24.0315,24.0315,69904.0
2016-05-05 11:30:00,27.99,28.01,27.85,27.85,44753.0,24.0401,24.0573,23.9199,23.9199,44753.0
2016-05-05 12:00:00,27.86,27.93,27.86,27.87,45288.0,23.9284,23.9886,23.9284,23.937,45288.0
2016-05-05 12:30:00,27.86,27.92,27.85,27.89,37567.0,23.9284,23.98,23.9199,23.9542,37567.0
2016-05-05 13:00:00,27.88,27.88,27.79,27.82,106227.0,23.9456,23.9456,23.8683,23.8941,106227.0
2016-05-05 13:30:00,27.82,27.86,27.82,27.83,59683.0,23.8941,23.9284,23.8941,23.9027,59683.0
2016-05-05 14:00:00,27.82,27.94,27.8,27.94,44944.0,23.8941,23.9972,23.8769,23.9972,44944.0
2016-05-05 14:30:00,27.94,27.97,27.88,27.92,87977.0,23.9972,24.0229,23.9456,23.98,87977.0
2016-05-05 15:00:00,27.92,27.99,27.86,27.99,78740.0,23.98,24.0401,23.9284,24.0401,78740.0
2016-05-05 15:30:00,27.98,27.99,27.85,27.86,240888.0,24.0315,24.0401,23.9199,23.9284,240888.0
2016-05-06 09:30:00,27.72,27.98,27.72,27.95,47890.0,23.8082,24.0315,23.8082,24.0057,47890.0
2016-05-06 10:00:00,27.95,28.04,27.85,27.92,37432.0,24.0057,24.083,23.9199,23.98,37432.0
2016-05-06 10:30:00,27.91,27.91,27.74,27.78,31592.0,23.9714,23.9714,23.8254,23.8597,31592.0
2016-05-06 11:00:00,27.77,27.93,27.77,27.92,28373.0,23.8511,23.9886,23.8511,23.98,28373.0
2016-05-06 11:30:00,27.92,27.94,27.84,27.84,22898.0,23.98,23.9972,23.9113,23.9113,22898.0
2016-05-06 12:00:00,27.82,27.88,27.81,27.85,23282.0,23.8941,23.9456,23.8855,23.9199,23282.0
2016-05-06 12:30:00,27.85,27.89,27.83,27.88,32853.0,23.9199,23.9542,23.9027,23.9456,32853.0
2016-05-06 13:00:00,27.89,27.94,27.85,27.85,29304.0,23.9542,23.9972,23.9199,23.9199,29304.0
2016-05-06 13:30:00,27.86,27.87,27.8,27.85,36419.0,23.9284,23.937,23.8769,23.9199,36419.0
2016-05-06 14:00:00,27.86,27.91,27.84,27.88,35424.0,23.9284,23.9714,23.9113,23.9456,35424.0
2016-05-06 14:30:00,27.87,27.96,27.84,27.91,81282.0,23.937,24.0143,23.9113,23.9714,81282.0
2016-05-06 15:00:00,27.91,27.93,27.86,27.88,61763.0,23.9714,23.9886,23.9284,23.9456,61763.0
2016-05-06 15:30:00,27.88,27.88,27.83,27.85,175729.0,23.9456,23.9456,23.9027,23.9199,175729.0
2016-05-09 09:30:00,27.74,27.97,27.68,27.83,39008.0,23.8254,24.0229,23.7738,23.9027,39008.0
2016-05-09 10:00:00,27.83,27.86,27.7,27.78,71019.0,23.9027,23.9284,23.791,23.8597,71019.0
2016-05-09 10:30:00,27.77,27.81,27.71,27.8,60055.0,23.8511,23.8855,23.7996,23.8769,60055.0
2016-05-09 11:00:00,27.8,27.85,27.71,27.77,46952.0,23.8769,23.9199,23.7996,23.8511,46952.0
2016-05-09 11:30:00,27.78,27.82,27.74,27.81,42421.0,23.8597,23.8941,23.8254,23.8855,42421.0
2016-05-09 12:00:00,27.8,27.81,27.7,27.74,34238.0,23.8769,23.8855,23.791,23.8254,34238.0
2016-05-09 12:30:00,27.75,27.76,27.67,27.71,46059.0,23.834,23.8426,23.7653,23.7996,46059.0
2016-05-09 13:00:00,27.71,27.73,27.69,27.69,36319.0,23.7996,23.8168,23.7824,23.7824,36319.0
2016-05-09 13:30:00,27.69,27.7,27.63,27.64,42283.0,23.7824,23.791,23.7309,23.7395,42283.0
2016-05-09 14:00:00,27.64,27.7,27.6,27.69,89158.0,23.7395,23.791,23.7051,23.7824,89158.0
2016-05-09 14:30:00,27.69,27.77,27.67,27.73,73089.0,23.7824,23.8511,23.7653,23.8168,73089.0
2016-05-09 15:00:00,27.73,27.74,27.67,27.68,62450.0,23.8168,23.8254,23.7653,23.7738,62450.0
2016-05-09 15:30:00,27.68,27.68,27.6,27.61,224307.0,23.7738,23.7738,23.7051,23.7137,224307.0
2016-05-10 09:30:00,27.78,27.91,27.71,27.85,102429.0,23.8597,23.9714,23.7996,23.9199,102429.0
2016-05-10 10:00:00,27.85,27.91,27.8,27.88,54637.0,23.9199,23.9714,23.8769,23.9456,54637.0
2016-05-10 10:30:00,27.9,27.94,27.86,27.94,109794.0,23.9628,23.9972,23.9284,23.9972,109794.0
2016-05-10 11:00:00,27.94,28.01,27.91,27.93,45588.0,23.9972,24.0573,23.9714,23.9886,45588.0
2016-05-10 11:30:00,27.93,27.99,27.87,27.98,94753.0,23.9886,24.0401,23.937,24.0315,94753.0
2016-05-10 12:00:00,27.99,28.12,27.98,28.1,71215.0,24.0401,24.1518,24.0315,24.1346,71215.0
2016-05-10 12:30:00,28.11,28.16,28.09,28.13,52213.0,24.1432,24.1861,24.126,24.1603,52213.0
2016-05-10 13:00:00,28.13,28.17,28.04,28.07,57812.0,24.1603,24.1947,24.083,24.1088,57812.0
2016-05-10 13:30:00,28.06,28.18,28.06,28.18,53984.0,24.1002,24.2033,24.1002,24.2033,53984.0
2016-05-10 14:00:00,28.18,28.21,28.15,28.17,47632.0,24.2033,24.2291,24.1775,24.1947,47632.0
2016-05-10 14:30:00,28.17,28.24,28.15,28.19,55388.0,24.1947,24.2548,24.1775,24.2119,55388.0
2016-05-10 15:00:00,28.19,28.29,28.19,28.27,72620.0,24.2119,24.2978,24.2119,24.2806,72620.0
2016-05-10 15:30:00,28.27,28.28,28.22,28.24,267024.0,24.2806,24.2892,24.2376,24.2548,267024.0
2016-05-11 09:30:00,28.21,28.4,28.21,28.22,27811.0,24.2291,24.3922,24.2291,24.2376,27811.0
2016-05-11 10:00:00,28.2,28.31,28.16,28.3,30976.0,24.2205,24.3149,24.1861,24.3064,30976.0
2016-05-11 10:30:00,28.3,28.49,28.3,28.46,51152.0,24.3064,24.4695,24.3064,24.4438,51152.0
2016-05-11 11:00:00,28.46,28.5,28.34,28.48,76886.0,24.4438,24.4781,24.3407,24.461,76886.0
2016-05-11 11:30:00,28.47,28.49,28.33,28.47,93064.0,24.4524,24.4695,24.3321,24.4524,93064.0
2016-05-11 12:00:00,28.46,28.47,28.35,28.36,33563.0,24.4438,24.4524,24.3493,24.3579,33563.0
2016-05-11 12:30:00,28.37,28.39,28.33,28.35,27222.0,24.3665,24.3837,24.3321,24.3493,27222.0
2016-05-11 13:00:00,28.35,28.36,28.27,28.28,38496.0,24.3493,24.3579,24.2806,24.2892,38496.0
2016-05-11 13:30:00,28.27,28.29,28.22,28.24,30237.0,24.2806,24.2978,24.2376,24.2548,30237.0
2016-05-11 14:00:00,28.24,28.25,28.14,28.21,32625.0,24.2548,24.2634,24.1689,24.2291,32625.0
2016-05-11 14:30:00,28.22,28.27,28.14,28.16,67354.0,24.2376,24.2806,24.1689,24.1861,67354.0
2016-05-11 15:00:00,28.16,28.21,28.11,28.21,97778.0,24.1861,24.2291,24.1432,24.2291,97778.0
2016-05-11 15:30:00,28.2,28.2,28.04,28.08,314833.0,24.2205,24.2205,24.083,24.1174,314833.0
2016-05-12 09:30:00,28.19,28.51,28.15,28.15,52068.0,24.2119,24.4867,24.1775,24.1775,52068.0
2016-05-12 10:00:00,28.13,28.21,27.95,27.98,190274.0,24.1603,24.2291,24.0057,24.0315,190274.0
2016-05-12 10:30:00,27.98,28.0,27.89,27.95,72515.0,24.0315,24.0487,23.9542,24.0057,72515.0
2016-05-12 11:00:00,27.94,27.94,27.75,27.81,43603.0,23.9972,23.9972,23.834,23.8855,43603.0
2016-05-12 11:30:00,27.81,27.88,27.78,27.78,45771.0,23.8855,23.9456,23.8597,23.8597,45771.0
2016-05-12 12:00:00,27.79,27.89,27.78,27.89,33960.0,23.8683,23.9542,23.8597,23.9542,33960.0
2016-05-12 12:30:00,27.89,27.94,27.83,27.89,58764.0,23.9542,23.9972,23.9027,23.9542,58764.0
2016-05-12 13:00:00,27.9,27.91,27.83,27.89,38230.0,23.9628,23.9714,23.9027,23.9542,38230.0
2016-05-12 13:30:00,27.9,27.9,27.83,27.87,27591.0,23.9628,23.9628,23.9027,23.937,27591.0
2016-05-12 14:00:00,27.88,27.98,27.87,27.96,46202.0,23.9456,24.0315,23.937,24.0143,46202.0
2016-05-12 14:30:00,27.95,28.01,27.93,27.98,60079.0,24.0057,24.0573,23.9886,24.0315,60079.0
2016-05-12 15:00:00,27.99,28.0,27.92,27.95,65310.0,24.0401,24.0487,23.98,24.0057,65310.0
2016-05-12 15:30:00,27.95,27.96,27.85,27.89,196108.0,24.0057,24.0143,23.9199,23.9542,196108.0
2016-05-13 09:30:00,27.85,27.92,27.67,27.68,48362.0,23.9199,23.98,23.7653,23.7738,48362.0
2016-05-13 10:00:00,27.68,27.77,27.57,27.66,58042.0,23.7738,23.8511,23.6794,23.7567,58042.0
2016-05-13 10:30:00,27.65,27.71,27.55,27.68,40284.0,23.7481,23.7996,23.6622,23.7738,40284.0
2016-05-13 11:00:00,27.7,27.81,27.69,27.75,39475.0,23.791,23.8855,23.7824,23.834,39475.0
2016-05-13 11:30:00,27.75,27.76,27.69,27.74,57417.0,23.834,23.8426,23.7824,23.8254,57417.0
2016-05-13 12:00:00,27.74,27.79,27.7,27.78,36686.0,23.8254,23.8683,23.791,23.8597,36686.0
2016-05-13 12:30:00,27.77,27.78,27.62,27.62,22364.0,23.8511,23.8597,23.7223,23.7223,22364.0
2016-05-13 13:00:00,27.62,27.65,27.59,27.6,23991.0,23.7223,23.7481,23.6966,23.7051,23991.0
2016-05-13 13:30:00,27.59,27.6,27.49,27.54,23581.0,23.6966,23.7051,23.6107,23.6536,23581.0
2016-05-13 14:00:00,27.52,27.56,27.45,27.46,23526.0,23.6364,23.6708,23.5763,23.5849,23526.0
2016-05-13 14:30:00,27.46,27.48,27.39,27.47,39342.0,23.5849,23.6021,23.5248,23.5935,39342.0
2016-05-13 15:00:00,27.47,27.52,27.45,27.49,37757.0,23.5935,23.6364,23.5763,23.6107,37757.0
2016-05-13 15:30:00,27.49,27.57,27.49,27.54,122990.0,23.6107,23.6794,23.6107,23.6536,122990.0
2016-05-16 09:30:00,27.68,27.92,27.47,27.65,55383.0,23.7738,23.98,23.5935,23.7481,55383.0
2016-05-16 10:00:00,27.67,28.03,27.67,27.9,82514.0,23.7653,24.0745,23.7653,23.9628,82514.0
2016-05-16 10:30:00,27.89,27.91,27.82,27.84,52268.0,23.9542,23.9714,23.8941,23.9113,52268.0
2016-05-16 11:00:00,27.84,27.9,27.74,27.8,68627.0,23.9113,23.9628,23.8254,23.8769,68627.0
2016-05-16 11:30:00,27.81,27.86,27.78,27.85,44526.0,23.8855,23.9284,23.8597,23.9199,44526.0
2016-05-16 12:00:00,27.85,27.86,27.69,27.69,32688.0,23.9199,23.9284,23.7824,23.7824,32688.0
2016-05-16 12:30:00,27.69,27.77,27.65,27.71,164247.0,23.7824,23.8511,23.7481,23.7996,164247.0
2016-05-16 13:00:00,27.72,27.73,27.68,27.71,54826.0,23.8082,23.8168,23.7738,23.7996,54826.0
2016-05-16 13:30:00,27.72,27.75,27.7,27.71,47815.0,23.8082,23.834,23.791,23.7996,47815.0
2016-05-16 14:00:00,27.71,27.83,27.71,27.83,66162.0,23.7996,23.9027,23.7996,23.9027,66162.0
2016-05-16 14:30:00,27.83,27.84,27.73,27.75,82367.0,23.9027,23.9113,23.8168,23.834,82367.0
2016-05-16 15:00:00,27.75,27.82,27.74,27.79,100713.0,23.834,23.8941,23.8254,23.8683,100713.0
2016-05-16 15:30:00,27.79,27.8,27.71,27.75,199489.0,23.8683,23.8769,23.7996,23.834,199489.0
2016-05-17 09:30:00,27.75,27.99,27.64,27.98,76467.0,23.834,24.0401,23.7395,24.0315,76467.0
2016-05-17 10:00:00,27.99,28.02,27.81,27.96,43690.0,24.0401,24.0659,23.8855,24.0143,43690.0
2016-05-17 10:30:00,27.96,28.22,27.91,28.2,154148.0,24.0143,24.2376,23.9714,24.2205,154148.0
2016-05-17 11:00:00,28.2,28.33,28.18,28.31,128787.0,24.2205,24.3321,24.2033,24.3149,128787.0
2016-05-17 11:30:00,28.32,28.35,28.25,28.29,97661.0,24.3235,24.3493,24.2634,24.2978,97661.0
2016-05-17 12:00:00,28.28,28.29,28.19,28.21,134997.0,24.2892,24.2978,24.2119,24.2291,134997.0
2016-05-17 12:30:00,28.21,28.23,28.14,28.16,69860.0,24.2291,24.2462,24.1689,24.1861,69860.0
2016-05-17 13:00:00,28.16,28.21,28.15,28.21,56890.0,24.1861,24.2291,24.1775,24.2291,56890.0
2016-05-17 13:30:00,28.2,28.22,28.08,28.09,97018.0,24.2205,24.2376,24.1174,24.126,97018.0
2016-05-17 14:00:00,28.09,28.12,27.94,28.02,198863.0,24.126,24.1518,23.9972,24.0659,198863.0
2016-05-17 14:30:00,28.02,28.08,28.0,28.08,85904.0,24.0659,24.1174,24.0487,24.1174,85904.0
2016-05-17 15:00:00,28.07,28.17,28.02,28.08,161504.0,24.1088,24.1947,24.0659,24.1174,161504.0
2016-05-17 15:30:00,28.08,28.15,28.06,28.09,259880.0,24.1174,24.1775,24.1002,24.126,259880.0
2016-05-18 09:30:00,27.91,28.05,27.79,27.99,32547.0,23.9714,24.0916,23.8683,24.0401,32547.0
2016-05-18 10:00:00,27.99,28.29,27.98,28.25,47449.0,24.0401,24.2978,24.0315,24.2634,47449.0
2016-05-18 10:30:00,28.25,28.25,28.02,28.08,59581.0,24.2634,24.2634,24.0659,24.1174,59581.0
2016-05-18 11:00:00,28.08,28.12,27.92,27.98,40859.0,24.1174,24.1518,23.98,24.0315,40859.0
2016-05-18 11:30:00,27.97,28.0,27.83,27.85,67819.0,24.0229,24.0487,23.9027,23.9199,67819.0
2016-05-18 12:00:00,27.84,27.85,27.74,27.77,88605.0,23.9113,23.9199,23.8254,23.8511,88605.0
2016-05-18 12:30:00,27.77,27.92,27.77,27.92,51452.0,23.8511,23.98,23.8511,23.98,51452.0
2016-05-18 13:00:00,27.93,27.96,27.85,27.88,47426.0,23.9886,24.0143,23.9199,23.9456,47426.0
2016-05-18 13:30:00,27.89,27.98,27.89,27.9,54650.0,23.9542,24.0315,23.9542,23.9628,54650.0
2016-05-18 14:00:00,27.9,27.9,27.61,27.62,96071.0,23.9628,23.9628,23.7137,23.7223,96071.0
2016-05-18 14:30:00,27.61,27.73,27.52,27.69,61886.0,23.7137,23.8168,23.6364,23.7824,61886.0
2016-05-18 15:00:00,27.69,27.75,27.59,27.59,83151.0,23.7824,23.834,23.6966,23.6966,83151.0
2016-05-18 15:30:00,27.6,27.65,27.56,27.63,247676.0,23.7051,23.7481,23.6708,23.7309,247676.0
2016-05-19 09:30:00,27.25,27.27,27.0,27.0,87584.0,23.5346,23.5519,23.3187,23.3187,87584.0
2016-05-19 10:00:00,27.01,27.15,26.99,27.11,47848.0,23.3273,23.4482,23.3101,23.4137,47848.0
2016-05-19 10:30:00,27.11,27.16,26.97,26.98,76254.0,23.4137,23.4569,23.2928,23.3014,76254.0
2016-05-19 11:00:00,26.99,27.05,26.96,27.04,56018.0,23.3101,23.3619,23.2841,23.3532,56018.0
2016-05-19 11:30:00,27.05,27.05,26.98,27.05,41427.0,23.3619,23.3619,23.3014,23.3619,41427.0
2016-05-19 12:00:00,27.04,27.15,27.03,27.08,60606.0,23.3532,23.4482,23.3446,23.3878,60606.0
2016-05-19 12:30:00,27.09,27.12,26.82,26.91,198851.0,23.3964,23.4223,23.1632,23.241,198851.0
2016-05-19 13:00:00,26.92,26.97,26.74,26.79,169840.0,23.2496,23.2928,23.0941,23.1373,169840.0
2016-05-19 13:30:00,26.8,26.97,26.8,26.96,93157.0,23.146,23.2928,23.146,23.2841,93157.0
2016-05-19 14:00:00,26.97,27.08,26.96,27.06,105101.0,23.2928,23.3878,23.2841,23.3705,105101.0
2016-05-19 14:30:00,27.07,27.07,26.93,26.95,77843.0,23.3791,23.3791,23.2582,23.2755,77843.0
2016-05-19 15:00:00,26.96,27.06,26.95,26.97,92886.0,23.2841,23.3705,23.2755,23.2928,92886.0
2016-05-19 15:30:00,26.97,27.04,26.96,26.98,201892.0,23.2928,23.3532,23.2841,23.3014,201892.0
2016-05-20 09:30:00,27.03,27.26,26.99,27.19,49664.0,23.3446,23.5432,23.3101,23.4828,49664.0
2016-05-20 10:00:00,27.2,27.27,27.13,27.16,55285.0,23.4914,23.5519,23.431,23.4569,55285.0
2016-05-20 10:30:00,27.15,27.21,27.1,27.14,56443.0,23.4482,23.5001,23.4051,23.4396,56443.0
2016-05-20 11:00:00,27.13,27.22,27.12,27.19,43554.0,23.431,23.5087,23.4223,23.4828,43554.0
2016-05-20 11:30:00,27.19,27.24,27.18,27.2,39357.0,23.4828,23.526,23.4741,23.4914,39357.0
2016-05-20 12:00:00,27.2,27.22,27.19,27.2,19582.0,23.4914,23.5087,23.4828,23.4914,19582.0
2016-05-20 12:30:00,27.2,27.2,27.16,27.16,25988.0,23.4914,23.4914,23.4569,23.4569,25988.0
2016-05-20 13:00:00,27.17,27.2,27.16,27.17,28650.0,23.4655,23.4914,23.4569,23.4655,28650.0
2016-05-20 13:30:00,27.17,27.17,27.05,27.1,41566.0,23.4655,23.4655,23.3619,23.4051,41566.0
2016-05-20 14:00:00,27.11,27.18,27.11,27.18,34243.0,23.4137,23.4741,23.4137,23.4741,34243.0
2016-05-20 14:30:00,27.18,27.19,27.14,27.15,36936.0,23.4741,23.4828,23.4396,23.4482,36936.0
2016-05-20 15:00:00,27.15,27.16,27.08,27.09,65469.0,23.4482,23.4569,23.3878,23.3964,65469.0
2016-05-20 15:30:00,27.08,27.12,27.06,27.11,150301.0,23.3878,23.4223,23.3705,23.4137,150301.0
2016-05-23 09:30:00,27.12,27.12,26.94,27.11,35221.0,23.4223,23.4223,23.2669,23.4137,35221.0
2016-05-23 10:00:00,27.11,27.26,27.11,27.22,40354.0,23.4137,23.5432,23.4137,23.5087,40354.0
2016-05-23 10:30:00,27.22,27.22,27.1,27.16,44346.0,23.5087,23.5087,23.4051,23.4569,44346.0
2016-05-23 11:00:00,27.15,27.31,27.15,27.21,59615.0,23.4482,23.5864,23.4482,23.5001,59615.0
2016-05-23 11:30:00,27.22,27.22,26.96,26.97,74256.0,23.5087,23.5087,23.2841,23.2928,74256.0
2016-05-23 12:00:00,26.98,27.09,26.98,27.06,36641.0,23.3014,23.3964,23.3014,23.3705,36641.0
2016-05-23 12:30:00,27.06,27.14,27.06,27.12,22881.0,23.3705,23.4396,23.3705,23.4223,22881.0
2016-05-23 13:00:00,27.12,27.19,27.12,27.13,42323.0,23.4223,23.4828,23.4223,23.431,42323.0
2016-05-23 13:30:00,27.13,27.17,27.11,27.15,33964.0,23.431,23.4655,23.4137,23.4482,33964.0
2016-05-23 14:00:00,27.15,27.19,27.14,27.19,31764.0,23.4482,23.4828,23.4396,23.4828,31764.0
2016-05-23 14:30:00,27.19,27.19,27.13,27.15,32207.0,23.4828,23.4828,23.431,23.4482,32207.0
2016-05-23 15:00:00,27.15,27.16,27.1,27.11,55251.0,23.4482,23.4569,23.4051,23.4137,55251.0
2016-05-23 15:30:00,27.12,27.15,27.04,27.04,113067.0,23.4223,23.4482,23.3532,23.3532,113067.0
2016-05-24 09:30:00,27.21,27.86,27.21,27.21,57418.0,23.5001,24.0614,23.5001,23.5001,57418.0
2016-05-24 10:00:00,27.24,27.36,27.2,27.34,79861.0,23.526,23.6296,23.4914,23.6123,79861.0
2016-05-24 10:30:00,27.34,27.44,27.33,27.41,73058.0,23.6123,23.6987,23.6037,23.6728,73058.0
2016-05-24 11:00:00,27.41,27.45,27.39,27.4,47865.0,23.6728,23.7073,23.6555,23.6642,47865.0
2016-05-24 11:30:00,27.4,27.46,27.4,27.43,36612.0,23.6642,23.716,23.6642,23.6901,36612.0
2016-05-24 12:00:00,27.44,27.46,27.4,27.43,152042.0,23.6987,23.716,23.6642,23.6901,152042.0
2016-05-24 12:30:00,27.44,27.48,27.42,27.48,27841.0,23.6987,23.7332,23.6814,23.7332,27841.0
2016-05-24 13:00:00,27.48,27.51,27.46,27.5,30204.0,23.7332,23.7592,23.716,23.7505,30204.0
2016-05-24 13:30:00,27.5,27.5,27.45,27.45,43785.0,23.7505,23.7505,23.7073,23.7073,43785.0
2016-05-24 14:00:00,27.45,27.46,27.38,27.38,27076.0,23.7073,23.716,23.6469,23.6469,27076.0
2016-05-24 14:30:00,27.39,27.42,27.38,27.42,25726.0,23.6555,23.6814,23.6469,23.6814,25726.0
2016-05-24 15:00:00,27.42,27.54,27.41,27.51,49324.0,23.6814,23.7851,23.6728,23.7592,49324.0
2016-05-24 15:30:00,27.52,27.52,27.44,27.44,135636.0,23.7678,23.7678,23.6987,23.6987,135636.0
2016-05-25 09:30:00,27.52,27.89,27.43,27.89,30050.0,23.7678,24.0873,23.6901,24.0873,30050.0
2016-05-25 10:00:00,27.89,27.94,27.85,27.93,40394.0,24.0873,24.1305,24.0528,24.1219,40394.0
2016-05-25 10:30:00,27.93,27.98,27.89,27.91,34753.0,24.1219,24.1651,24.0873,24.1046,34753.0
2016-05-25 11:00:00,27.9,27.91,27.84,27.85,70743.0,24.096,24.1046,24.0442,24.0528,70743.0
2016-05-25 11:30:00,27.85,27.86,27.77,27.8,51992.0,24.0528,24.0614,23.9837,24.0096,51992.0
2016-05-25 12:00:00,27.8,27.83,27.76,27.82,45590.0,24.0096,24.0355,23.9751,24.0269,45590.0
2016-05-25 12:30:00,27.82,27.86,27.79,27.8,45743.0,24.0269,24.0614,24.001,24.0096,45743.0
2016-05-25 13:00:00,27.8,27.9,27.8,27.88,63035.0,24.0096,24.096,24.0096,24.0787,63035.0
2016-05-25 13:30:00,27.88,27.91,27.88,27.91,40358.0,24.0787,24.1046,24.0787,24.1046,40358.0
2016-05-25 14:00:00,27.9,27.9,27.86,27.87,29824.0,24.096,24.096,24.0614,24.0701,29824.0
2016-05-25 14:30:00,27.88,27.95,27.87,27.9,37500.0,24.0787,24.1392,24.0701,24.096,37500.0
2016-05-25 15:00:00,27.9,27.97,27.87,27.97,59638.0,24.096,24.1564,24.0701,24.1564,59638.0
2016-05-25 15:30:00,27.97,27.97,27.9,27.92,123689.0,24.1564,24.1564,24.096,24.1133,123689.0
2016-05-26 09:30:00,27.97,28.09,27.87,27.89,24957.0,24.1564,24.2601,24.0701,24.0873,24957.0
2016-05-26 10:00:00,27.89,28.04,27.89,28.01,44036.0,24.0873,24.2169,24.0873,24.191,44036.0
2016-05-26 10:30:00,28.02,28.05,27.89,27.91,79940.0,24.1996,24.2255,24.0873,24.1046,79940.0
2016-05-26 11:00:00,27.9,27.95,27.85,27.95,45474.0,24.096,24.1392,24.0528,24.1392,45474.0
2016-05-26 11:30:00,27.95,27.99,27.92,27.97,31529.0,24.1392,24.1737,24.1133,24.1564,31529.0
2016-05-26 12:00:00,27.96,27.98,27.88,27.89,23067.0,24.1478,24.1651,24.0787,24.0873,23067.0
2016-05-26 12:30:00,27.89,27.92,27.89,27.9,16109.0,24.0873,24.1133,24.0873,24.096,16109.0
2016-05-26 13:00:00,27.89,27.91,27.87,27.9,19492.0,24.0873,24.1046,24.0701,24.096,19492.0
2016-05-26 13:30:00,27.9,27.91,27.85,27.87,16026.0,24.096,24.1046,24.0528,24.0701,16026.0
2016-05-26 14:00:00,27.87,27.88,27.84,27.85,39690.0,24.0701,24.0787,24.0442,24.0528,39690.0
2016-05-26 14:30:00,27.85,27.86,27.82,27.83,34282.0,24.0528,24.0614,24.0269,24.0355,34282.0
2016-05-26 15:00:00,27.83,27.84,27.78,27.8,51265.0,24.0355,24.0442,23.9923,24.0096,51265.0
2016-05-26 15:30:00,27.8,27.82,27.74,27.74,185847.0,24.0096,24.0269,23.9578,23.9578,185847.0
2016-05-27 09:30:00,27.7,27.77,27.15,27.67,28339.0,23.9232,23.9837,23.4482,23.8973,28339.0
2016-05-27 10:00:00,27.66,27.84,27.63,27.78,46872.0,23.8887,24.0442,23.8628,23.9923,46872.0
2016-05-27 10:30:00,27.79,27.86,27.75,27.76,40683.0,24.001,24.0614,23.9664,23.9751,40683.0
2016-05-27 11:00:00,27.76,27.77,27.72,27.77,21518.0,23.9751,23.9837,23.9405,23.9837,21518.0
2016-05-27 11:30:00,27.77,27.78,27.71,27.74,19181.0,23.9837,23.9923,23.9319,23.9578,19181.0
2016-05-27 12:00:00,27.73,27.76,27.73,27.74,7801.0,23.9492,23.9751,23.9492,23.9578,7801.0
2016-05-27 12:30:00,27.74,27.75,27.72,27.73,15696.0,23.9578,23.9664,23.9405,23.9492,15696.0
2016-05-27 13:00:00,27.73,27.73,27.69,27.7,21357.0,23.9492,23.9492,23.9146,23.9232,21357.0
2016-05-27 13:30:00,27.7,27.71,27.62,27.63,25511.0,23.9232,23.9319,23.8542,23.8628,25511.0
2016-05-27 14:00:00,27.63,27.71,27.62,27.69,24568.0,23.8628,23.9319,23.8542,23.9146,24568.0
2016-05-27 14:30:00,27.68,27.69,27.65,27.68,23023.0,23.906,23.9146,23.8801,23.906,23023.0
2016-05-27 15:00:00,27.69,27.72,27.67,27.72,24908.0,23.9146,23.9405,23.8973,23.9405,24908.0
2016-05-27 15:30:00,27.71,27.74,27.7,27.71,92252.0,23.9319,23.9578,23.9232,23.9319,92252.0
2016-05-31 09:30:00,27.77,27.89,27.68,27.77,37384.0,23.9837,24.0873,23.906,23.9837,37384.0
2016-05-31 10:00:00,27.77,27.87,27.76,27.8,53380.0,23.9837,24.0701,23.9751,24.0096,53380.0
2016-05-31 10:30:00,27.81,27.93,27.78,27.93,43752.0,24.0183,24.1219,23.9923,24.1219,43752.0
2016-05-31 11:00:00,27.93,28.0,27.9,27.95,50866.0,24.1219,24.1823,24.096,24.1392,50866.0
2016-05-31 11:30:00,27.94,27.99,27.88,27.97,48896.0,24.1305,24.1737,24.0787,24.1564,48896.0
2016-05-31 12:00:00,27.97,28.03,27.97,28.0,40653.0,24.1564,24.2083,24.1564,24.1823,40653.0
2016-05-31 12:30:00,28.01,28.02,27.96,27.99,29415.0,24.191,24.1996,24.1478,24.1737,29415.0
2016-05-31 13:00:00,27.99,28.04,27.96,28.03,41091.0,24.1737,24.2169,24.1478,24.2083,41091.0
2016-05-31 13:30:00,28.03,28.03,27.93,27.97,48688.0,24.2083,24.2083,24.1219,24.1564,48688.0
2016-05-31 14:00:00,27.97,28.0,27.95,27.99,108961.0,24.1564,24.1823,24.1392,24.1737,108961.0
2016-05-31 14:30:00,27.99,27.99,27.94,27.95,80325.0,24.1737,24.1737,24.1305,24.1392,80325.0
2016-05-31 15:00:00,27.94,28.05,27.94,28.04,105001.0,24.1305,24.2255,24.1305,24.2169,105001.0
2016-05-31 15:30:00,28.04,28.15,28.04,28.1,329075.0,24.2169,24.3119,24.2169,24.2687,329075.0
2016-06-01 09:30:00,28.0,28.06,27.82,28.01,95567.0,24.1823,24.2342,24.0269,24.191,95567.0
2016-06-01 10:00:00,28.03,28.16,27.92,28.1,70782.0,24.2083,24.3205,24.1133,24.2687,70782.0
2016-06-01 10:30:00,28.1,28.15,28.0,28.15,100999.0,24.2687,24.3119,24.1823,24.3119,100999.0
2016-06-01 11:00:00,28.15,28.29,28.15,28.23,124086.0,24.3119,24.4328,24.3119,24.381,124086.0
2016-06-01 11:30:00,28.23,28.37,28.22,28.36,176356.0,24.381,24.5019,24.3723,24.4933,176356.0
2016-06-01 12:00:00,28.36,28.42,28.35,28.42,140280.0,24.4933,24.5451,24.4846,24.5451,140280.0
2016-06-01 12:30:00,28.42,28.44,28.38,28.41,175475.0,24.5451,24.5624,24.5105,24.5364,175475.0
2016-06-01 13:00:00,28.41,28.42,28.32,28.33,106393.0,24.5364,24.5451,24.4587,24.4674,106393.0
2016-06-01 13:30:00,28.33,28.39,28.32,28.39,73496.0,24.4674,24.5192,24.4587,24.5192,73496.0
2016-06-01 14:00:00,28.39,28.46,28.33,28.46,119865.0,24.5192,24.5796,24.4674,24.5796,119865.0
2016-06-01 14:30:00,28.46,28.55,28.43,28.55,101883.0,24.5796,24.6574,24.5537,24.6574,101883.0
2016-06-01 15:00:00,28.55,28.59,28.48,28.57,191303.0,24.6574,24.6919,24.5969,24.6746,191303.0
2016-06-01 15:30:00,28.57,28.62,28.55,28.58,354067.0,24.6746,24.7178,24.6574,24.6833,354067.0
2016-06-02 09:30:00,28.56,28.71,28.48,28.48,121679.0,24.666,24.7955,24.5969,24.5969,121679.0
2016-06-02 10:00:00,28.47,28.58,28.38,28.39,68167.0,24.5883,24.6833,24.5105,24.5192,68167.0
2016-06-02 10:30:00,28.4,28.45,28.38,28.44,65154.0,24.5278,24.571,24.5105,24.5624,65154.0
2016-06-02 11:00:00,28.44,28.54,28.43,28.46,68472.0,24.5624,24.6487,24.5537,24.5796,68472.0
2016-06-02 11:30:00,28.46,28.56,28.44,28.56,73260.0,24.5796,24.666,24.5624,24.666,73260.0
2016-06-02 12:00:00,28.55,28.56,28.45,28.45,24506.0,24.6574,24.666,24.571,24.571,24506.0
2016-06-02 12:30:00,28.46,28.51,28.44,28.5,34203.0,24.5796,24.6228,24.5624,24.6142,34203.0
2016-06-02 13:00:00,28.51,28.51,28.46,28.51,47229.0,24.6228,24.6228,24.5796,24.6228,47229.0
2016-06-02 13:30:00,28.5,28.63,28.5,28.63,144369.0,24.6142,24.7264,24.6142,24.7264,144369.0
2016-06-02 14:00:00,28.63,28.69,28.63,28.66,57466.0,24.7264,24.7783,24.7264,24.7524,57466.0
2016-06-02 14:30:00,28.66,28.72,28.65,28.7,88557.0,24.7524,24.8042,24.7437,24.7869,88557.0
2016-06-02 15:00:00,28.71,28.78,28.67,28.78,104919.0,24.7955,24.856,24.761,24.856,104919.0
2016-06-02 15:30:00,28.78,28.83,28.74,28.77,243864.0,24.856,24.8992,24.8214,24.8474,243864.0
2016-06-03 09:30:00,28.65,28.82,28.24,28.35,167674.0,24.7437,24.8905,24.3896,24.4846,167674.0
2016-06-03 10:00:00,28.31,28.4,28.31,28.35,46847.0,24.4501,24.5278,24.4501,24.4846,46847.0
2016-06-03 10:30:00,28.35,28.41,28.32,28.41,43676.0,24.4846,24.5364,24.4587,24.5364,43676.0
2016-06-03 11:00:00,28.41,28.52,28.41,28.49,77291.0,24.5364,24.6314,24.5364,24.6055,77291.0
2016-06-03 11:30:00,28.49,28.54,28.48,28.54,68949.0,24.6055,24.6487,24.5969,24.6487,68949.0
2016-06-03 12:00:00,28.54,28.54,28.43,28.46,60398.0,24.6487,24.6487,24.5537,24.5796,60398.0
2016-06-03 12:30:00,28.46,28.47,28.4,28.42,87138.0,24.5796,24.5883,24.5278,24.5451,87138.0
2016-06-03 13:00:00,28.42,28.42,28.33,28.34,64421.0,24.5451,24.5451,24.4674,24.476,64421.0
2016-06-03 13:30:00,28.35,28.35,28.29,28.33,91624.0,24.4846,24.4846,24.4328,24.4674,91624.0
2016-06-03 14:00:00,28.33,28.34,28.28,28.34,64023.0,24.4674,24.476,24.4242,24.476,64023.0
2016-06-03 14:30:00,28.34,28.45,28.33,28.41,80042.0,24.476,24.571,24.4674,24.5364,80042.0
2016-06-03 15:00:00,28.41,28.42,28.35,28.36,67611.0,24.5364,24.5451,24.4846,24.4933,67611.0
2016-06-03 15:30:00,28.35,28.42,28.33,28.4,206300.0,24.4846,24.5451,24.4674,24.5278,206300.0
2016-06-06 09:30:00,28.45,28.62,28.38,28.58,47863.0,24.571,24.7178,24.5105,24.6833,47863.0
2016-06-06 10:00:00,28.59,28.66,28.57,28.64,33994.0,24.6919,24.7524,24.6746,24.7351,33994.0
2016-06-06 10:30:00,28.63,28.73,28.62,28.72,43750.0,24.7264,24.8128,24.7178,24.8042,43750.0
2016-06-06 11:00:00,28.72,28.73,28.61,28.67,76903.0,24.8042,24.8128,24.7092,24.761,76903.0
2016-06-06 11:30:00,28.67,28.67,28.62,28.64,45401.0,24.761,24.761,24.7178,24.7351,45401.0
2016-06-06 12:00:00,28.64,28.65,28.6,28.61,51899.0,24.7351,24.7437,24.7005,24.7092,51899.0
2016-06-06 12:30:00,28.61,28.62,28.55,28.6,61400.0,24.7092,24.7178,24.6574,24.7005,61400.0
2016-06-06 13:00:00,28.6,28.67,28.59,28.62,30233.0,24.7005,24.761,24.6919,24.7178,30233.0
2016-06-06 13:30:00,28.63,28.69,28.61,28.68,36619.0,24.7264,24.7783,24.7092,24.7696,36619.0
2016-06-06 14:00:00,28.68,28.68,28.61,28.64,55663.0,24.7696,24.7696,24.7092,24.7351,55663.0
2016-06-06 14:30:00,28.63,28.72,28.61,28.72,136505.0,24.7264,24.8042,24.7092,24.8042,136505.0
2016-06-06 15:00:00,28.72,28.73,28.66,28.67,96014.0,24.8042,24.8128,24.7524,24.761,96014.0
2016-06-06 15:30:00,28.67,28.73,28.65,28.68,229401.0,24.761,24.8128,24.7437,24.7696,229401.0
2016-06-07 09:30:00,28.72,28.99,28.72,28.89,123853.0,24.8042,25.0374,24.8042,24.951,123853.0
2016-06-07 10:00:00,28.9,28.93,28.84,28.88,39906.0,24.9596,24.9855,24.9078,24.9424,39906.0
2016-06-07 10:30:00,28.88,28.96,28.86,28.88,86627.0,24.9424,25.0115,24.9251,24.9424,86627.0
2016-06-07 11:00:00,28.88,28.91,28.82,28.85,42568.0,24.9424,24.9683,24.8905,24.9165,42568.0
2016-06-07 11:30:00,28.85,28.92,28.83,28.86,121330.0,24.9165,24.9769,24.8992,24.9251,121330.0
2016-06-07 12:00:00,28.85,28.88,28.83,28.85,30140.0,24.9165,24.9424,24.8992,24.9165,30140.0
2016-06-07 12:30:00,28.85,28.89,28.84,28.86,20125.0,24.9165,24.951,24.9078,24.9251,20125.0
2016-06-07 13:00:00,28.86,28.92,28.83,28.92,63735.0,24.9251,24.9769,24.8992,24.9769,63735.0
2016-06-07 13:30:00,28.92,28.93,28.87,28.9,33354.0,24.9769,24.9855,24.9337,24.9596,33354.0
2016-06-07 14:00:00,28.91,28.93,28.85,28.9,47087.0,24.9683,24.9855,24.9165,24.9596,47087.0
2016-06-07 14:30:00,28.91,28.94,28.86,28.88,92033.0,24.9683,24.9942,24.9251,24.9424,92033.0
2016-06-07 15:00:00,28.88,28.92,28.84,28.86,92398.0,24.9424,24.9769,24.9078,24.9251,92398.0
2016-06-07 15:30:00,28.87,28.9,28.82,28.88,200259.0,24.9337,24.9596,24.8905,24.9424,200259.0
2016-06-08 09:30:00,29.96,29.96,28.89,29.33,83332.0,25.8751,25.8751,24.951,25.331,83332.0
2016-06-08 10:00:00,29.33,29.42,29.3,29.4,229747.0,25.331,25.4087,25.3051,25.3915,229747.0
2016-06-08 10:30:00,29.4,29.44,29.31,29.35,151382.0,25.3915,25.426,25.3137,25.3483,151382.0
2016-06-08 11:00:00,29.35,29.36,29.2,29.24,73535.0,25.3483,25.3569,25.2187,25.2533,73535.0
2016-06-08 11:30:00,29.24,29.33,29.21,29.24,104340.0,25.2533,25.331,25.2274,25.2533,104340.0
2016-06-08 12:00:00,29.25,29.3,29.21,29.25,119899.0,25.2619,25.3051,25.2274,25.2619,119899.0
2016-06-08 12:30:00,29.25,29.26,29.19,29.21,67139.0,25.2619,25.2706,25.2101,25.2274,67139.0
2016-06-08 13:00:00,29.2,29.21,29.15,29.2,94745.0,25.2187,25.2274,25.1755,25.2187,94745.0
2016-06-08 13:30:00,29.2,29.2,29.11,29.14,45506.0,25.2187,25.2187,25.141,25.1669,45506.0
2016-06-08 14:00:00,29.14,29.14,29.09,29.12,73633.0,25.1669,25.1669,25.1237,25.1496,73633.0
2016-06-08 14:30:00,29.12,29.13,29.09,29.09,49809.0,25.1496,25.1583,25.1237,25.1237,49809.0
2016-06-08 15:00:00,29.09,29.11,29.08,29.09,75111.0,25.1237,25.141,25.1151,25.1237,75111.0
2016-06-08 15:30:00,29.1,29.13,29.05,29.12,324375.0,25.1324,25.1583,25.0892,25.1496,324375.0
2016-06-09 09:30:00,28.96,29.07,28.75,29.0,72799.0,25.0115,25.1065,24.8301,25.046,72799.0
2016-06-09 10:00:00,28.99,29.0,28.78,28.8,182440.0,25.0374,25.046,24.856,24.8733,182440.0
2016-06-09 10:30:00,28.81,28.86,28.77,28.78,63023.0,24.8819,24.9251,24.8474,24.856,63023.0
2016-06-09 11:00:00,28.78,28.82,28.76,28.79,40295.0,24.856,24.8905,24.8387,24.8646,40295.0
2016-06-09 11:30:00,28.8,28.85,28.77,28.81,34228.0,24.8733,24.9165,24.8474,24.8819,34228.0
2016-06-09 12:00:00,28.81,28.88,28.81,28.88,34404.0,24.8819,24.9424,24.8819,24.9424,34404.0
2016-06-09 12:30:00,28.88,28.91,28.84,28.88,33417.0,24.9424,24.9683,24.9078,24.9424,33417.0
2016-06-09 13:00:00,28.88,28.91,28.85,28.91,35598.0,24.9424,24.9683,24.9165,24.9683,35598.0
2016-06-09 13:30:00,28.91,28.93,28.85,28.87,33947.0,24.9683,24.9855,24.9165,24.9337,33947.0
2016-06-09 14:00:00,28.88,28.94,28.86,28.89,37013.0,24.9424,24.9942,24.9251,24.951,37013.0
2016-06-09 14:30:00,28.89,28.94,28.88,28.89,33560.0,24.951,24.9942,24.9424,24.951,33560.0
2016-06-09 15:00:00,28.9,28.97,28.88,28.89,60252.0,24.9596,25.0201,24.9424,24.951,60252.0
2016-06-09 15:30:00,28.89,28.94,28.87,28.93,180218.0,24.951,24.9942,24.9337,24.9855,180218.0
2016-06-10 09:30:00,28.66,28.66,28.42,28.45,485964.0,24.7524,24.7524,24.5451,24.571,485964.0
2016-06-10 10:00:00,28.45,28.54,28.36,28.39,341884.0,24.571,24.6487,24.4933,24.5192,341884.0
2016-06-10 10:30:00,28.4,28.48,28.36,28.39,91922.0,24.5278,24.5969,24.4933,24.5192,91922.0
2016-06-10 11:00:00,28.4,28.49,28.39,28.4,62804.0,24.5278,24.6055,24.5192,24.5278,62804.0
2016-06-10 11:30:00,28.4,28.41,28.27,28.35,177190.0,24.5278,24.5364,24.4155,24.4846,177190.0
2016-06-10 12:00:00,28.36,28.39,28.33,28.34,50383.0,24.4933,24.5192,24.4674,24.476,50383.0
2016-06-10 12:30:00,28.35,28.38,28.31,28.32,41979.0,24.4846,24.5105,24.4501,24.4587,41979.0
2016-06-10 13:00:00,28.32,28.33,28.27,28.29,31331.0,24.4587,24.4674,24.4155,24.4328,31331.0
2016-06-10 13:30:00,28.29,28.34,28.23,28.24,315128.0,24.4328,24.476,24.381,24.3896,315128.0
2016-06-10 14:00:00,28.24,28.26,28.2,28.26,45151.0,24.3896,24.4069,24.3551,24.4069,45151.0
2016-06-10 14:30:00,28.26,28.28,28.23,28.25,49360.0,24.4069,24.4242,24.381,24.3983,49360.0
2016-06-10 15:00:00,28.25,28.35,28.24,28.35,61585.0,24.3983,24.4846,24.3896,24.4846,61585.0
2016-06-10 15:30:00,28.36,28.37,28.31,28.33,139935.0,24.4933,24.5019,24.4501,24.4674,139935.0
2016-06-13 09:30:00,28.24,28.44,28.2,28.3,221784.0,24.3896,24.5624,24.3551,24.4414,221784.0
2016-06-13 10:00:00,28.29,28.54,28.29,28.53,92603.0,24.4328,24.6487,24.4328,24.6401,92603.0
2016-06-13 10:30:00,28.53,28.66,28.44,28.48,101604.0,24.6401,24.7524,24.5624,24.5969,101604.0
2016-06-13 11:00:00,28.48,28.49,28.3,28.34,188966.0,24.5969,24.6055,24.4414,24.476,188966.0
2016-06-13 11:30:00,28.34,28.37,28.27,28.27,54838.0,24.476,24.5019,24.4155,24.4155,54838.0
2016-06-13 12:00:00,28.27,28.4,28.24,28.33,69969.0,24.4155,24.5278,24.3896,24.4674,69969.0
2016-06-13 12:30:00,28.34,28.36,28.26,28.34,150716.0,24.476,24.4933,24.4069,24.476,150716.0
2016-06-13 13:00:00,28.34,28.35,28.24,28.28,117337.0,24.476,24.4846,24.3896,24.4242,117337.0
2016-06-13 13:30:00,28.29,28.3,28.12,28.13,58456.0,24.4328,24.4414,24.286,24.2946,58456.0
2016-06-13 14:00:00,28.13,28.21,28.12,28.12,67195.0,24.2946,24.3637,24.286,24.286,67195.0
2016-06-13 14:30:00,28.12,28.26,28.12,28.19,87595.0,24.286,24.4069,24.286,24.3464,87595.0
2016-06-13 15:00:00,28.19,28.2,28.12,28.12,76579.0,24.3464,24.3551,24.286,24.286,76579.0
2016-06-13 15:30:00,28.13,28.2,28.07,28.12,318345.0,24.2946,24.3551,24.2428,24.286,318345.0
2016-06-14 09:30:00,27.69,27.71,27.25,27.45,225972.0,23.9146,23.9319,23.5346,23.7073,225972.0
2016-06-14 10:00:00,27.45,27.45,27.27,27.34,175361.0,23.7073,23.7073,23.5519,23.6123,175361.0
2016-06-14 10:30:00,27.34,27.35,27.24,27.26,195684.0,23.6123,23.621,23.526,23.5432,195684.0
2016-06-14 11:00:00,27.26,27.32,27.23,27.25,194717.0,23.5432,23.5951,23.5173,23.5346,194717.0
2016-06-14 11:30:00,27.25,27.34,27.21,27.21,96554.0,23.5346,23.6123,23.5001,23.5001,96554.0
2016-06-14 12:00:00,27.22,27.31,27.2,27.29,92540.0,23.5087,23.5864,23.4914,23.5691,92540.0
2016-06-14 12:30:00,27.3,27.3,27.2,27.22,77760.0,23.5778,23.5778,23.4914,23.5087,77760.0
2016-06-14 13:00:00,27.22,27.24,27.19,27.24,99601.0,23.5087,23.526,23.4828,23.526,99601.0
2016-06-14 13:30:00,27.23,27.29,27.22,27.22,82310.0,23.5173,23.5691,23.5087,23.5087,82310.0
2016-06-14 14:00:00,27.23,27.27,27.22,27.25,80821.0,23.5173,23.5519,23.5087,23.5346,80821.0
2016-06-14 14:30:00,27.26,27.28,27.18,27.19,70741.0,23.5432,23.5605,23.4741,23.4828,70741.0
2016-06-14 15:00:00,27.18,27.29,27.18,27.28,98994.0,23.4741,23.5691,23.4741,23.5605,98994.0
2016-06-14 15:30:00,27.28,27.34,27.26,27.3,221829.0,23.5605,23.6123,23.5432,23.5778,221829.0
2016-06-15 09:30:00,27.41,27.41,27.22,27.31,67190.0,23.6728,23.6728,23.5087,23.5864,67190.0
2016-06-15 10:00:00,27.32,27.49,27.31,27.44,68971.0,23.5951,23.7419,23.5864,23.6987,68971.0
2016-06-15 10:30:00,27.44,27.55,27.44,27.54,46934.0,23.6987,23.7937,23.6987,23.7851,46934.0
2016-06-15 11:00:00,27.53,27.66,27.52,27.6,38384.0,23.7764,23.8887,23.7678,23.8369,38384.0
2016-06-15 11:30:00,27.61,27.61,27.47,27.47,25676.0,23.8455,23.8455,23.7246,23.7246,25676.0
2016-06-15 12:00:00,27.47,27.49,27.42,27.43,46317.0,23.7246,23.7419,23.6814,23.6901,46317.0
2016-06-15 12:30:00,27.42,27.48,27.42,27.48,25821.0,23.6814,23.7332,23.6814,23.7332,25821.0
2016-06-15 13:00:00,27.47,27.48,27.39,27.42,24384.0,23.7246,23.7332,23.6555,23.6814,24384.0
2016-06-15 13:30:00,27.42,27.48,27.41,27.45,38845.0,23.6814,23.7332,23.6728,23.7073,38845.0
2016-06-15 14:00:00,27.47,27.53,27.41,27.43,74674.0,23.7246,23.7764,23.6728,23.6901,74674.0
2016-06-15 14:30:00,27.43,27.48,27.39,27.45,84736.0,23.6901,23.7332,23.6555,23.7073,84736.0
2016-06-15 15:00:00,27.44,27.48,27.44,27.44,47160.0,23.6987,23.7332,23.6987,23.6987,47160.0
2016-06-15 15:30:00,27.45,27.46,27.29,27.34,349828.0,23.7073,23.716,23.5691,23.6123,349828.0
2016-06-16 09:30:00,27.13,27.13,27.02,27.03,56839.0,23.431,23.431,23.336,23.3446,56839.0
2016-06-16 10:00:00,27.03,27.07,26.97,27.06,72395.0,23.3446,23.3791,23.2928,23.3705,72395.0
2016-06-16 10:30:00,27.05,27.06,26.92,27.05,42756.0,23.3619,23.3705,23.2496,23.3619,42756.0
2016-06-16 11:00:00,27.07,27.22,27.03,27.2,62199.0,23.3791,23.5087,23.3446,23.4914,62199.0
2016-06-16 11:30:00,27.21,27.23,27.08,27.08,54381.0,23.5001,23.5173,23.3878,23.3878,54381.0
2016-06-16 12:00:00,27.09,27.21,27.05,27.2,30625.0,23.3964,23.5001,23.3619,23.4914,30625.0
2016-06-16 12:30:00,27.2,27.35,27.18,27.29,124151.0,23.4914,23.621,23.4741,23.5691,124151.0
2016-06-16 13:00:00,27.28,27.37,27.28,27.28,35164.0,23.5605,23.6382,23.5605,23.5605,35164.0
2016-06-16 13:30:00,27.29,27.31,27.2,27.22,33436.0,23.5691,23.5864,23.4914,23.5087,33436.0
2016-06-16 14:00:00,27.21,27.39,27.21,27.34,41357.0,23.5001,23.6555,23.5001,23.6123,41357.0
2016-06-16 14:30:00,27.34,27.39,27.31,27.35,43837.0,23.6123,23.6555,23.5864,23.621,43837.0
2016-06-16 15:00:00,27.35,27.46,27.34,27.45,50728.0,23.621,23.716,23.6123,23.7073,50728.0
2016-06-16 15:30:00,27.45,27.48,27.4,27.44,159219.0,23.7073,23.7332,23.6642,23.6987,159219.0
2016-06-17 09:30:00,27.46,27.77,27.41,27.73,53601.0,23.716,23.9837,23.6728,23.9492,53601.0
2016-06-17 10:00:00,27.72,27.89,27.68,27.73,104086.0,23.9405,24.0873,23.906,23.9492,104086.0
2016-06-17 10:30:00,27.74,27.8,27.69,27.75,51678.0,23.9578,24.0096,23.9146,23.9664,51678.0
2016-06-17 11:00:00,27.76,27.76,27.53,27.53,63836.0,23.9751,23.9751,23.7764,23.7764,63836.0
2016-06-17 11:30:00,27.53,27.65,27.52,27.58,57023.0,23.7764,23.8801,23.7678,23.8196,57023.0
2016-06-17 12:00:00,27.58,27.64,27.54,27.57,47781.0,23.8196,23.8714,23.7851,23.811,47781.0
2016-06-17 12:30:00,27.56,27.57,27.51,27.53,41929.0,23.8023,23.811,23.7592,23.7764,41929.0
2016-06-17 13:00:00,27.52,27.58,27.5,27.58,34000.0,23.7678,23.8196,23.7505,23.8196,34000.0
2016-06-17 13:30:00,27.58,27.68,27.57,27.64,38717.0,23.8196,23.906,23.811,23.8714,38717.0
2016-06-17 14:00:00,27.64,27.74,27.63,27.71,81542.0,23.8714,23.9578,23.8628,23.9319,81542.0
2016-06-17 14:30:00,27.72,27.81,27.71,27.78,122794.0,23.9405,24.0183,23.9319,23.9923,122794.0
2016-06-17 15:00:00,27.78,27.8,27.72,27.79,81957.0,23.9923,24.0096,23.9405,24.001,81957.0
2016-06-17 15:30:00,27.79,27.8,27.71,27.77,378649.0,24.001,24.0096,23.9319,23.9837,378649.0
2016-06-20 09:30:00,28.11,28.41,28.02,28.16,71935.0,24.2773,24.5364,24.1996,24.3205,71935.0
2016-06-20 10:00:00,28.15,28.37,28.15,28.33,50411.0,24.3119,24.5019,24.3119,24.4674,50411.0
2016-06-20 10:30:00,28.33,28.33,28.25,28.27,92662.0,24.4674,24.4674,24.3983,24.4155,92662.0
2016-06-20 11:00:00,28.27,28.29,28.22,28.23,58394.0,24.4155,24.4328,24.3723,24.381,58394.0
2016-06-20 11:30:00,28.23,28.26,28.2,28.25,45440.0,24.381,24.4069,24.3551,24.3983,45440.0
2016-06-20 12:00:00,28.25,28.26,28.21,28.23,35431.0,24.3983,24.4069,24.3637,24.381,35431.0
2016-06-20 12:30:00,28.23,28.27,28.19,28.2,64028.0,24.381,24.4155,24.3464,24.3551,64028.0
2016-06-20 13:00:00,28.21,28.21,28.12,28.13,30317.0,24.3637,24.3637,24.286,24.2946,30317.0
2016-06-20 13:30:00,28.14,28.21,28.14,28.18,41871.0,24.3033,24.3637,24.3033,24.3378,41871.0
2016-06-20 14:00:00,28.17,28.19,28.06,28.09,56359.0,24.3292,24.3464,24.2342,24.2601,56359.0
2016-06-20 14:30:00,28.08,28.12,28.05,28.11,57508.0,24.2514,24.286,24.2255,24.2773,57508.0
2016-06-20 15:00:00,28.11,28.14,28.06,28.08,136696.0,24.2773,24.3033,24.2342,24.2514,136696.0
2016-06-20 15:30:00,28.09,28.15,28.08,28.12,167870.0,24.2601,24.3119,24.2514,24.286,167870.0
2016-06-21 09:30:00,28.05,28.06,27.87,27.97,42364.0,24.2255,24.2342,24.0701,24.1564,42364.0
2016-06-21 10:00:00,27.99,28.09,27.89,27.98,82027.0,24.1737,24.2601,24.0873,24.1651,82027.0
2016-06-21 10:30:00,27.97,27.98,27.89,27.92,53743.0,24.1564,24.1651,24.0873,24.1133,53743.0
2016-06-21 11:00:00,27.92,28.09,27.92,28.08,43089.0,24.1133,24.2601,24.1133,24.2514,43089.0
2016-06-21 11:30:00,28.07,28.07,27.89,27.93,49918.0,24.2428,24.2428,24.0873,24.1219,49918.0
2016-06-21 12:00:00,27.94,27.95,27.89,27.91,38677.0,24.1305,24.1392,24.0873,24.1046,38677.0
2016-06-21 12:30:00,27.91,27.97,27.91,27.93,61974.0,24.1046,24.1564,24.1046,24.1219,61974.0
2016-06-21 13:00:00,27.92,27.94,27.89,27.91,53434.0,24.1133,24.1305,24.0873,24.1046,53434.0
2016-06-21 13:30:00,27.91,27.92,27.89,27.92,39779.0,24.1046,24.1133,24.0873,24.1133,39779.0
2016-06-21 14:00:00,27.92,27.97,27.9,27.96,46780.0,24.1133,24.1564,24.096,24.1478,46780.0
2016-06-21 14:30:00,27.96,27.98,27.94,27.95,56435.0,24.1478,24.1651,24.1305,24.1392,56435.0
2016-06-21 15:00:00,27.95,28.06,27.94,28.04,157154.0,24.1392,24.2342,24.1305,24.2169,157154.0
2016-06-21 15:30:00,28.05,28.05,27.95,27.95,102953.0,24.2255,24.2255,24.1392,24.1392,102953.0
2016-06-22 09:30:00,28.05,28.17,27.93,28.1,66277.0,24.2255,24.3292,24.1219,24.2687,66277.0
2016-06-22 10:00:00,28.1,28.11,27.98,28.11,103407.0,24.2687,24.2773,24.1651,24.2773,103407.0
2016-06-22 10:30:00,28.1,28.16,28.06,28.13,63371.0,24.2687,24.3205,24.2342,24.2946,63371.0
2016-06-22 11:00:00,28.14,28.22,28.13,28.21,36048.0,24.3033,24.3723,24.2946,24.3637,36048.0
2016-06-22 11:30:00,28.2,28.2,28.11,28.14,39376.0,24.3551,24.3551,24.2773,24.3033,39376.0
2016-06-22 12:00:00,28.14,28.17,28.09,28.12,67392.0,24.3033,24.3292,24.2601,24.286,67392.0
2016-06-22 12:30:00,28.11,28.13,28.05,28.07,53977.0,24.2773,24.2946,24.2255,24.2428,53977.0
2016-06-22 13:00:00,28.06,28.1,27.95,27.97,138508.0,24.2342,24.2687,24.1392,24.1564,138508.0
2016-06-22 13:30:00,27.98,28.03,27.96,28.01,26425.0,24.1651,24.2083,24.1478,24.191,26425.0
2016-06-22 14:00:00,28.01,28.03,27.95,28.0,50842.0,24.191,24.2083,24.1392,24.1823,50842.0
2016-06-22 14:30:00,28.0,28.04,27.97,27.99,118573.0,24.1823,24.2169,24.1564,24.1737,118573.0
2016-06-22 15:00:00,27.99,28.04,27.98,28.0,38376.0,24.1737,24.2169,24.1651,24.1823,38376.0
2016-06-22 15:30:00,28.0,28.03,27.97,27.98,153481.0,24.1823,24.2083,24.1564,24.1651,153481.0
2016-06-23 09:30:00,28.29,28.44,28.18,28.28,71812.0,24.4328,24.5624,24.3378,24.4242,71812.0
2016-06-23 10:00:00,28.3,28.46,28.3,28.37,62752.0,24.4414,24.5796,24.4414,24.5019,62752.0
2016-06-23 10:30:00,28.35,28.42,28.29,28.4,82204.0,24.4846,24.5451,24.4328,24.5278,82204.0
2016-06-23 11:00:00,28.39,28.56,28.39,28.56,46202.0,24.5192,24.666,24.5192,24.666,46202.0
2016-06-23 11:30:00,28.55,28.57,28.51,28.54,43327.0,24.6574,24.6746,24.6228,24.6487,43327.0
2016-06-23 12:00:00,28.54,28.57,28.5,28.55,21703.0,24.6487,24.6746,24.6142,24.6574,21703.0
2016-06-23 12:30:00,28.54,28.55,28.48,28.52,29505.0,24.6487,24.6574,24.5969,24.6314,29505.0
2016-06-23 13:00:00,28.51,28.53,28.46,28.47,57747.0,24.6228,24.6401,24.5796,24.5883,57747.0
2016-06-23 13:30:00,28.48,28.48,28.4,28.45,30012.0,24.5969,24.5969,24.5278,24.571,30012.0
2016-06-23 14:00:00,28.45,28.52,28.42,28.51,34839.0,24.571,24.6314,24.5451,24.6228,34839.0
2016-06-23 14:30:00,28.51,28.58,28.49,28.58,34191.0,24.6228,24.6833,24.6055,24.6833,34191.0
2016-06-23 15:00:00,28.59,28.59,28.54,28.56,69581.0,24.6919,24.6919,24.6487,24.666,69581.0
2016-06-23 15:30:00,28.55,28.59,28.54,28.56,152079.0,24.6574,24.6919,24.6487,24.666,152079.0
2016-06-24 09:30:00,27.38,27.68,27.24,27.63,302382.0,23.6469,23.906,23.526,23.8628,302382.0
2016-06-24 10:00:00,27.62,28.0,27.61,27.82,360035.0,23.8542,24.1823,23.8455,24.0269,360035.0
2016-06-24 10:30:00,27.82,27.87,27.58,27.64,307305.0,24.0269,24.0701,23.8196,23.8714,307305.0
2016-06-24 11:00:00,27.62,27.7,27.52,27.67,339008.0,23.8542,23.9232,23.7678,23.8973,339008.0
2016-06-24 11:30:00,27.67,27.71,27.62,27.68,143173.0,23.8973,23.9319,23.8542,23.906,143173.0
2016-06-24 12:00:00,27.69,27.7,27.62,27.68,203240.0,23.9146,23.9232,23.8542,23.906,203240.0
2016-06-24 12:30:00,27.67,27.69,27.57,27.68,339819.0,23.8973,23.9146,23.811,23.906,339819.0
2016-06-24 13:00:00,27.68,27.73,27.61,27.69,101671.0,23.906,23.9492,23.8455,23.9146,101671.0
2016-06-24 13:30:00,27.68,27.7,27.6,27.7,115930.0,23.906,23.9232,23.8369,23.9232,115930.0
2016-06-24 14:00:00,27.7,27.92,27.67,27.8,329442.0,23.9232,24.1133,23.8973,24.0096,329442.0
2016-06-24 14:30:00,27.81,27.91,27.65,27.69,224048.0,24.0183,24.1046,23.8801,23.9146,224048.0
2016-06-24 15:00:00,27.69,27.78,27.67,27.69,348342.0,23.9146,23.9923,23.8973,23.9146,348342.0
2016-06-24 15:30:00,27.7,27.88,27.61,27.63,1037614.0,23.9232,24.0787,23.8455,23.8628,1037614.0
2016-06-27 09:30:00,27.34,27.38,26.99,27.06,539186.0,23.6123,23.6469,23.3101,23.3705,539186.0
2016-06-27 10:00:00,27.05,27.07,26.61,26.64,522541.0,23.3619,23.3791,22.9819,23.0078,522541.0
2016-06-27 10:30:00,26.65,26.66,26.36,26.39,305138.0,23.0164,23.025,22.766,22.7919,305138.0
2016-06-27 11:00:00,26.39,26.69,26.36,26.69,173355.0,22.7919,23.051,22.766,23.051,173355.0
2016-06-27 11:30:00,26.7,26.86,26.69,26.75,180645.0,23.0596,23.1978,23.051,23.1028,180645.0
2016-06-27 12:00:00,26.75,26.86,26.71,26.83,231925.0,23.1028,23.1978,23.0682,23.1719,231925.0
2016-06-27 12:30:00,26.83,26.88,26.75,26.86,274632.0,23.1719,23.2151,23.1028,23.1978,274632.0
2016-06-27 13:00:00,26.85,26.87,26.78,26.8,337404.0,23.1891,23.2064,23.1287,23.146,337404.0
2016-06-27 13:30:00,26.8,26.8,26.67,26.68,105654.0,23.146,23.146,23.0337,23.0423,105654.0
2016-06-27 14:00:00,26.67,26.69,26.57,26.65,99702.0,23.0337,23.051,22.9473,23.0164,99702.0
2016-06-27 14:30:00,26.64,26.7,26.62,26.66,126253.0,23.0078,23.0596,22.9905,23.025,126253.0
2016-06-27 15:00:00,26.66,26.67,26.56,26.57,290730.0,23.025,23.0337,22.9387,22.9473,290730.0
2016-06-27 15:30:00,26.57,26.61,26.52,26.58,467689.0,22.9473,22.9819,22.9041,22.956,467689.0
2016-06-28 09:30:00,26.86,27.22,26.86,27.0,176637.0,23.1978,23.5087,23.1978,23.3187,176637.0
2016-06-28 10:00:00,27.01,27.15,27.0,27.05,162197.0,23.3273,23.4482,23.3187,23.3619,162197.0
2016-06-28 10:30:00,27.05,27.06,26.92,27.01,203872.0,23.3619,23.3705,23.2496,23.3273,203872.0
2016-06-28 11:00:00,27.01,27.04,26.94,26.99,148507.0,23.3273,23.3532,23.2669,23.3101,148507.0
2016-06-28 11:30:00,26.99,27.05,26.95,26.99,141456.0,23.3101,23.3619,23.2755,23.3101,141456.0
2016-06-28 12:00:00,26.99,27.02,26.96,27.0,68421.0,23.3101,23.336,23.2841,23.3187,68421.0
2016-06-28 12:30:00,26.99,27.08,26.99,27.01,58091.0,23.3101,23.3878,23.3101,23.3273,58091.0
2016-06-28 13:00:00,27.0,27.02,26.99,27.0,150394.0,23.3187,23.336,23.3101,23.3187,150394.0
2016-06-28 13:30:00,27.0,27.09,26.99,27.07,101783.0,23.3187,23.3964,23.3101,23.3791,101783.0
2016-06-28 14:00:00,27.07,27.12,27.04,27.1,141575.0,23.3791,23.4223,23.3532,23.4051,141575.0
2016-06-28 14:30:00,27.11,27.29,27.1,27.24,87230.0,23.4137,23.5691,23.4051,23.526,87230.0
2016-06-28 15:00:00,27.23,27.32,27.21,27.26,175995.0,23.5173,23.5951,23.5001,23.5432,175995.0
2016-06-28 15:30:00,27.26,27.43,27.25,27.43,493469.0,23.5432,23.6901,23.5346,23.6901,493469.0
2016-06-29 09:30:00,27.72,27.87,27.53,27.6,149368.0,23.9405,24.0701,23.7764,23.8369,149368.0
2016-06-29 10:00:00,27.58,27.83,27.57,27.72,132487.0,23.8196,24.0355,23.811,23.9405,132487.0
2016-06-29 10:30:00,27.72,27.79,27.65,27.76,165343.0,23.9405,24.001,23.8801,23.9751,165343.0
2016-06-29 11:00:00,27.75,27.91,27.7,27.89,170496.0,23.9664,24.1046,23.9232,24.0873,170496.0
2016-06-29 11:30:00,27.88,28.01,27.85,27.96,164285.0,24.0787,24.191,24.0528,24.1478,164285.0
2016-06-29 12:00:00,27.95,28.0,27.87,27.99,92731.0,24.1392,24.1823,24.0701,24.1737,92731.0
2016-06-29 12:30:00,27.99,28.0,27.93,27.93,71676.0,24.1737,24.1823,24.1219,24.1219,71676.0
2016-06-29 13:00:00,27.93,28.0,27.9,27.92,98713.0,24.1219,24.1823,24.096,24.1133,98713.0
2016-06-29 13:30:00,27.93,28.0,27.9,27.98,101591.0,24.1219,24.1823,24.096,24.1651,101591.0
2016-06-29 14:00:00,27.97,28.0,27.94,28.0,85812.0,24.1564,24.1823,24.1305,24.1823,85812.0
2016-06-29 14:30:00,28.0,28.03,27.92,28.01,95534.0,24.1823,24.2083,24.1133,24.191,95534.0
2016-06-29 15:00:00,28.0,28.05,27.94,28.01,136312.0,24.1823,24.2255,24.1305,24.191,136312.0
2016-06-29 15:30:00,28.0,28.02,27.96,28.01,318646.0,24.1823,24.1996,24.1478,24.191,318646.0
2016-06-30 09:30:00,28.16,28.16,27.97,28.02,102769.0,24.3205,24.3205,24.1564,24.1996,102769.0
2016-06-30 10:00:00,28.02,28.06,27.95,28.04,194716.0,24.1996,24.2342,24.1392,24.2169,194716.0
2016-06-30 10:30:00,28.04,28.2,28.0,28.2,92236.0,24.2169,24.3551,24.1823,24.3551,92236.0
2016-06-30 11:00:00,28.19,28.19,28.05,28.08,87306.0,24.3464,24.3464,24.2255,24.2514,87306.0
2016-06-30 11:30:00,28.09,28.12,28.03,28.07,72745.0,24.2601,24.286,24.2083,24.2428,72745.0
2016-06-30 12:00:00,28.07,28.12,28.02,28.1,88698.0,24.2428,24.286,24.1996,24.2687,88698.0
2016-06-30 12:30:00,28.1,28.13,28.05,28.09,48937.0,24.2687,24.2946,24.2255,24.2601,48937.0
2016-06-30 13:00:00,28.09,28.12,28.03,28.04,45534.0,24.2601,24.286,24.2083,24.2169,45534.0
2016-06-30 13:30:00,28.05,28.1,28.05,28.1,53388.0,24.2255,24.2687,24.2255,24.2687,53388.0
2016-06-30 14:00:00,28.1,28.18,28.09,28.11,46653.0,24.2687,24.3378,24.2601,24.2773,46653.0
2016-06-30 14:30:00,28.11,28.19,28.1,28.16,60107.0,24.2773,24.3464,24.2687,24.3205,60107.0
2016-06-30 15:00:00,28.17,28.21,28.12,28.21,101591.0,24.3292,24.3637,24.286,24.3637,101591.0
2016-06-30 15:30:00,28.21,28.24,28.17,28.23,233948.0,24.3637,24.3896,24.3292,24.381,233948.0
2016-07-01 09:30:00,28.25,28.67,28.24,28.55,61940.0,24.3983,24.761,24.3896,24.6574,61940.0
2016-07-01 10:00:00,28.54,28.61,28.5,28.6,67740.0,24.6487,24.7092,24.6142,24.7005,67740.0
2016-07-01 10:30:00,28.6,28.69,28.59,28.67,70712.0,24.7005,24.7783,24.6919,24.761,70712.0
2016-07-01 11:00:00,28.67,28.68,28.36,28.36,54153.0,24.761,24.7696,24.4933,24.4933,54153.0
2016-07-01 11:30:00,28.37,28.47,28.36,28.46,45814.0,24.5019,24.5883,24.4933,24.5796,45814.0
2016-07-01 12:00:00,28.46,28.68,28.46,28.61,277815.0,24.5796,24.7696,24.5796,24.7092,277815.0
2016-07-01 12:30:00,28.61,28.61,28.45,28.53,71265.0,24.7092,24.7092,24.571,24.6401,71265.0
2016-07-01 13:00:00,28.52,28.52,28.4,28.41,101048.0,24.6314,24.6314,24.5278,24.5364,101048.0
2016-07-01 13:30:00,28.41,28.5,28.4,28.5,173870.0,24.5364,24.6142,24.5278,24.6142,173870.0
2016-07-01 14:00:00,28.5,28.54,28.48,28.5,82375.0,24.6142,24.6487,24.5969,24.6142,82375.0
2016-07-01 14:30:00,28.5,28.51,28.44,28.51,70237.0,24.6142,24.6228,24.5624,24.6228,70237.0
2016-07-01 15:00:00,28.51,28.61,28.48,28.58,109780.0,24.6228,24.7092,24.5969,24.6833,109780.0
2016-07-01 15:30:00,28.58,28.62,28.54,28.56,321630.0,24.6833,24.7178,24.6487,24.666,321630.0
2016-07-05 09:30:00,28.36,28.41,28.22,28.22,66369.0,24.4933,24.5364,24.3723,24.3723,66369.0
2016-07-05 10:00:00,28.21,28.21,28.03,28.13,72130.0,24.3637,24.3637,24.2083,24.2946,72130.0
2016-07-05 10:30:00,28.12,28.19,27.99,28.01,71176.0,24.286,24.3464,24.1737,24.191,71176.0
2016-07-05 11:00:00,28.0,28.01,27.91,27.98,59907.0,24.1823,24.191,24.1046,24.1651,59907.0
2016-07-05 11:30:00,27.99,27.99,27.88,27.93,161120.0,24.1737,24.1737,24.0787,24.1219,161120.0
2016-07-05 12:00:00,27.93,28.02,27.92,28.02,48872.0,24.1219,24.1996,24.1133,24.1996,48872.0
2016-07-05 12:30:00,28.02,28.02,27.94,27.98,32801.0,24.1996,24.1996,24.1305,24.1651,32801.0
2016-07-05 13:00:00,27.98,27.98,27.86,27.87,28998.0,24.1651,24.1651,24.0614,24.0701,28998.0
2016-07-05 13:30:00,27.86,27.87,27.8,27.85,33574.0,24.0614,24.0701,24.0096,24.0528,33574.0
2016-07-05 14:00:00,27.85,27.96,27.84,27.89,46892.0,24.0528,24.1478,24.0442,24.0873,46892.0
2016-07-05 14:30:00,27.88,27.92,27.85,27.92,58167.0,24.0787,24.1133,24.0528,24.1133,58167.0
2016-07-05 15:00:00,27.92,27.95,27.89,27.92,61310.0,24.1133,24.1392,24.0873,24.1133,61310.0
2016-07-05 15:30:00,27.92,28.0,27.91,27.94,200637.0,24.1133,24.1823,24.1046,24.1305,200637.0
2016-07-06 09:30:00,27.77,27.82,27.48,27.64,50886.0,23.9837,24.0269,23.7332,23.8714,50886.0
2016-07-06 10:00:00,27.64,27.73,27.46,27.49,124054.0,23.8714,23.9492,23.716,23.7419,124054.0
2016-07-06 10:30:00,27.49,27.62,27.46,27.58,112021.0,23.7419,23.8542,23.716,23.8196,112021.0
2016-07-06 11:00:00,27.58,27.72,27.57,27.61,137982.0,23.8196,23.9405,23.811,23.8455,137982.0
2016-07-06 11:30:00,27.6,27.62,27.49,27.5,212639.0,23.8369,23.8542,23.7419,23.7505,212639.0
2016-07-06 12:00:00,27.51,27.6,27.49,27.52,126778.0,23.7592,23.8369,23.7419,23.7678,126778.0
2016-07-06 12:30:00,27.52,27.54,27.46,27.52,100229.0,23.7678,23.7851,23.716,23.7678,100229.0
2016-07-06 13:00:00,27.52,27.66,27.52,27.63,77509.0,23.7678,23.8887,23.7678,23.8628,77509.0
2016-07-06 13:30:00,27.64,27.67,27.53,27.54,88615.0,23.8714,23.8973,23.7764,23.7851,88615.0
2016-07-06 14:00:00,27.55,27.58,27.49,27.5,112391.0,23.7937,23.8196,23.7419,23.7505,112391.0
2016-07-06 14:30:00,27.5,27.59,27.48,27.57,125290.0,23.7505,23.8282,23.7332,23.811,125290.0
2016-07-06 15:00:00,27.58,27.61,27.52,27.59,125982.0,23.8196,23.8455,23.7678,23.8282,125982.0
2016-07-06 15:30:00,27.59,27.69,27.58,27.68,300752.0,23.8282,23.9146,23.8196,23.906,300752.0
2016-07-07 09:30:00,27.79,28.0,27.79,27.93,38541.0,24.001,24.1823,24.001,24.1219,38541.0
2016-07-07 10:00:00,27.92,27.98,27.85,27.96,59107.0,24.1133,24.1651,24.0528,24.1478,59107.0
2016-07-07 10:30:00,27.97,27.99,27.85,27.88,55451.0,24.1564,24.1737,24.0528,24.0787,55451.0
2016-07-07 11:00:00,27.85,27.87,27.75,27.81,60009.0,24.0528,24.0701,23.9664,24.0183,60009.0
2016-07-07 11:30:00,27.81,27.82,27.68,27.79,43730.0,24.0183,24.0269,23.906,24.001,43730.0
2016-07-07 12:00:00,27.79,27.87,27.75,27.83,68555.0,24.001,24.0701,23.9664,24.0355,68555.0
2016-07-07 12:30:00,27.84,27.91,27.76,27.76,61224.0,24.0442,24.1046,23.9751,23.9751,61224.0
2016-07-07 13:00:00,27.77,27.82,27.69,27.78,66463.0,23.9837,24.0269,23.9146,23.9923,66463.0
2016-07-07 13:30:00,27.78,27.81,27.71,27.73,37294.0,23.9923,24.0183,23.9319,23.9492,37294.0
2016-07-07 14:00:00,27.73,27.76,27.65,27.68,57744.0,23.9492,23.9751,23.8801,23.906,57744.0
2016-07-07 14:30:00,27.69,27.69,27.65,27.66,35108.0,23.9146,23.9146,23.8801,23.8887,35108.0
2016-07-07 15:00:00,27.66,27.79,27.64,27.74,65513.0,23.8887,24.001,23.8714,23.9578,65513.0
2016-07-07 15:30:00,27.75,27.82,27.75,27.76,129792.0,23.9664,24.0269,23.9664,23.9751,129792.0
2016-07-08 09:30:00,28.1,28.38,28.08,28.32,47729.0,24.2687,24.5105,24.2514,24.4587,47729.0
2016-07-08 10:00:00,28.34,28.39,28.18,28.25,59781.0,24.476,24.5192,24.3378,24.3983,59781.0
2016-07-08 10:30:00,28.26,28.27,28.2,28.24,54180.0,24.4069,24.4155,24.3551,24.3896,54180.0
2016-07-08 11:00:00,28.25,28.33,28.22,28.31,53648.0,24.3983,24.4674,24.3723,24.4501,53648.0
2016-07-08 11:30:00,28.3,28.32,28.2,28.21,41496.0,24.4414,24.4587,24.3551,24.3637,41496.0
2016-07-08 12:00:00,28.21,28.3,28.21,28.3,31653.0,24.3637,24.4414,24.3637,24.4414,31653.0
2016-07-08 12:30:00,28.3,28.41,28.28,28.4,39336.0,24.4414,24.5364,24.4242,24.5278,39336.0
2016-07-08 13:00:00,28.39,28.4,28.3,28.39,34203.0,24.5192,24.5278,24.4414,24.5192,34203.0
2016-07-08 13:30:00,28.39,28.4,28.35,28.37,44513.0,24.5192,24.5278,24.4846,24.5019,44513.0
2016-07-08 14:00:00,28.37,28.37,28.31,28.34,44407.0,24.5019,24.5019,24.4501,24.476,44407.0
2016-07-08 14:30:00,28.34,28.41,28.33,28.39,100658.0,24.476,24.5364,24.4674,24.5192,100658.0
2016-07-08 15:00:00,28.39,28.39,28.3,28.3,91804.0,24.5192,24.5192,24.4414,24.4414,91804.0
2016-07-08 15:30:00,28.3,28.4,28.3,28.35,195695.0,24.4414,24.5278,24.4414,24.4846,195695.0
2016-07-11 09:30:00,28.56,28.76,28.4,28.67,60383.0,24.666,24.8387,24.5278,24.761,60383.0
2016-07-11 10:00:00,28.68,28.72,28.56,28.57,59353.0,24.7696,24.8042,24.666,24.6746,59353.0
2016-07-11 10:30:00,28.58,28.63,28.55,28.62,46376.0,24.6833,24.7264,24.6574,24.7178,46376.0
2016-07-11 11:00:00,28.63,28.69,28.62,28.65,36727.0,24.7264,24.7783,24.7178,24.7437,36727.0
2016-07-11 11:30:00,28.65,28.68,28.6,28.61,35143.0,24.7437,24.7696,24.7005,24.7092,35143.0
2016-07-11 12:00:00,28.61,28.62,28.58,28.62,42102.0,24.7092,24.7178,24.6833,24.7178,42102.0
2016-07-11 12:30:00,28.63,28.68,28.59,28.62,54591.0,24.7264,24.7696,24.6919,24.7178,54591.0
2016-07-11 13:00:00,28.62,28.63,28.52,28.54,62949.0,24.7178,24.7264,24.6314,24.6487,62949.0
2016-07-11 13:30:00,28.54,28.57,28.5,28.51,50923.0,24.6487,24.6746,24.6142,24.6228,50923.0
2016-07-11 14:00:00,28.51,28.56,28.5,28.55,47216.0,24.6228,24.666,24.6142,24.6574,47216.0
2016-07-11 14:30:00,28.56,28.56,28.54,28.55,44744.0,24.666,24.666,24.6487,24.6574,44744.0
2016-07-11 15:00:00,28.55,28.61,28.52,28.54,165199.0,24.6574,24.7092,24.6314,24.6487,165199.0
2016-07-11 15:30:00,28.54,28.56,28.47,28.48,385563.0,24.6487,24.666,24.5883,24.5969,385563.0
2016-07-12 09:30:00,28.76,28.98,28.55,28.76,160112.0,24.8387,25.0287,24.6574,24.8387,160112.0
2016-07-12 10:00:00,28.75,28.84,28.56,28.64,160192.0,24.8301,24.9078,24.666,24.7351,160192.0
2016-07-12 10:30:00,28.64,28.77,28.62,28.77,101419.0,24.7351,24.8474,24.7178,24.8474,101419.0
2016-07-12 11:00:00,28.76,28.82,28.74,28.8,70512.0,24.8387,24.8905,24.8214,24.8733,70512.0
2016-07-12 11:30:00,28.8,28.87,28.79,28.87,36124.0,24.8733,24.9337,24.8646,24.9337,36124.0
2016-07-12 12:00:00,28.86,28.93,28.85,28.91,78399.0,24.9251,24.9855,24.9165,24.9683,78399.0
2016-07-12 12:30:00,28.92,28.93,28.85,28.86,30749.0,24.9769,24.9855,24.9165,24.9251,30749.0
2016-07-12 13:00:00,28.86,28.89,28.85,28.89,34049.0,24.9251,24.951,24.9165,24.951,34049.0
2016-07-12 13:30:00,28.89,28.93,28.85,28.86,48649.0,24.951,24.9855,24.9165,24.9251,48649.0
2016-07-12 14:00:00,28.86,28.92,28.85,28.91,56955.0,24.9251,24.9769,24.9165,24.9683,56955.0
2016-07-12 14:30:00,28.91,28.93,28.89,28.93,81739.0,24.9683,24.9855,24.951,24.9855,81739.0
2016-07-12 15:00:00,28.93,28.96,28.89,28.92,136196.0,24.9855,25.0115,24.951,24.9769,136196.0
2016-07-12 15:30:00,28.92,28.94,28.9,28.93,196274.0,24.9769,24.9942,24.9596,24.9855,196274.0
2016-07-13 09:30:00,29.01,29.32,28.85,28.94,26300.0,25.0546,25.3224,24.9165,24.9942,26300.0
2016-07-13 10:00:00,28.95,29.04,28.95,28.95,43819.0,25.0028,25.0805,25.0028,25.0028,43819.0
2016-07-13 10:30:00,28.94,29.0,28.93,28.97,43045.0,24.9942,25.046,24.9855,25.0201,43045.0
2016-07-13 11:00:00,28.96,28.99,28.85,28.85,45257.0,25.0115,25.0374,24.9165,24.9165,45257.0
2016-07-13 11:30:00,28.85,28.86,28.77,28.86,19584.0,24.9165,24.9251,24.8474,24.9251,19584.0
2016-07-13 12:00:00,28.86,28.88,28.8,28.8,14607.0,24.9251,24.9424,24.8733,24.8733,14607.0
2016-07-13 12:30:00,28.8,28.82,28.74,28.74,45755.0,24.8733,24.8905,24.8214,24.8214,45755.0
2016-07-13 13:00:00,28.75,28.78,28.71,28.71,51471.0,24.8301,24.856,24.7955,24.7955,51471.0
2016-07-13 13:30:00,28.73,28.75,28.68,28.72,65471.0,24.8128,24.8301,24.7696,24.8042,65471.0
2016-07-13 14:00:00,28.72,28.75,28.68,28.71,56992.0,24.8042,24.8301,24.7696,24.7955,56992.0
2016-07-13 14:30:00,28.71,28.72,28.65,28.66,112774.0,24.7955,24.8042,24.7437,24.7524,112774.0
2016-07-13 15:00:00,28.65,28.78,28.65,28.77,137690.0,24.7437,24.856,24.7437,24.8474,137690.0
2016-07-13 15:30:00,28.77,28.78,28.69,28.7,279960.0,24.8474,24.856,24.7783,24.7869,279960.0
2016-07-14 09:30:00,29.01,29.12,28.83,29.02,33957.0,25.0546,25.1496,24.8992,25.0633,33957.0
2016-07-14 10:00:00,29.03,29.07,28.97,28.99,60033.0,25.0719,25.1065,25.0201,25.0374,60033.0
2016-07-14 10:30:00,28.99,29.07,28.99,29.02,33576.0,25.0374,25.1065,25.0374,25.0633,33576.0
2016-07-14 11:00:00,29.03,29.07,28.98,29.0,58162.0,25.0719,25.1065,25.0287,25.046,58162.0
2016-07-14 11:30:00,28.99,29.03,28.98,29.0,43533.0,25.0374,25.0719,25.0287,25.046,43533.0
2016-07-14 12:00:00,29.0,29.03,28.96,28.98,69061.0,25.046,25.0719,25.0115,25.0287,69061.0
2016-07-14 12:30:00,28.98,29.02,28.97,28.99,23347.0,25.0287,25.0633,25.0201,25.0374,23347.0
2016-07-14 13:00:00,28.98,29.0,28.94,28.95,36244.0,25.0287,25.046,24.9942,25.0028,36244.0
2016-07-14 13:30:00,28.95,29.0,28.95,28.98,44587.0,25.0028,25.046,25.0028,25.0287,44587.0
2016-07-14 14:00:00,28.98,29.01,28.95,29.0,55710.0,25.0287,25.0546,25.0028,25.046,55710.0
2016-07-14 14:30:00,28.99,29.01,28.95,28.95,140545.0,25.0374,25.0546,25.0028,25.0028,140545.0
2016-07-14 15:00:00,28.96,29.01,28.96,29.0,89596.0,25.0115,25.0546,25.0115,25.046,89596.0
2016-07-14 15:30:00,29.0,29.0,28.95,28.95,184355.0,25.046,25.046,25.0028,25.0028,184355.0
2016-07-15 09:30:00,29.05,29.14,28.93,29.11,29182.0,25.0892,25.1669,24.9855,25.141,29182.0
2016-07-15 10:00:00,29.11,29.14,29.06,29.07,48007.0,25.141,25.1669,25.0978,25.1065,48007.0
2016-07-15 10:30:00,29.07,29.1,29.05,29.07,80542.0,25.1065,25.1324,25.0892,25.1065,80542.0
2016-07-15 11:00:00,29.07,29.08,28.99,29.03,40965.0,25.1065,25.1151,25.0374,25.0719,40965.0
2016-07-15 11:30:00,29.04,29.08,29.03,29.07,21281.0,25.0805,25.1151,25.0719,25.1065,21281.0
2016-07-15 12:00:00,29.08,29.09,29.03,29.06,15495.0,25.1151,25.1237,25.0719,25.0978,15495.0
2016-07-15 12:30:00,29.07,29.07,28.99,29.03,25598.0,25.1065,25.1065,25.0374,25.0719,25598.0
2016-07-15 13:00:00,29.04,29.06,29.02,29.03,18648.0,25.0805,25.0978,25.0633,25.0719,18648.0
2016-07-15 13:30:00,29.04,29.08,29.04,29.07,24604.0,25.0805,25.1151,25.0805,25.1065,24604.0
2016-07-15 14:00:00,29.07,29.08,29.04,29.08,28175.0,25.1065,25.1151,25.0805,25.1151,28175.0
2016-07-15 14:30:00,29.08,29.14,29.08,29.14,44860.0,25.1151,25.1669,25.1151,25.1669,44860.0
2016-07-15 15:00:00,29.14,29.14,29.1,29.14,55201.0,25.1669,25.1669,25.1324,25.1669,55201.0
2016-07-15 15:30:00,29.14,29.22,29.11,29.11,357148.0,25.1669,25.236,25.141,25.141,357148.0
2016-07-18 09:30:00,28.99,29.13,28.94,29.13,51823.0,25.0374,25.1583,24.9942,25.1583,51823.0
2016-07-18 10:00:00,29.14,29.19,29.11,29.12,33205.0,25.1669,25.2101,25.141,25.1496,33205.0
2016-07-18 10:30:00,29.12,29.15,29.08,29.15,144472.0,25.1496,25.1755,25.1151,25.1755,144472.0
2016-07-18 11:00:00,29.16,29.19,29.05,29.05,88339.0,25.1842,25.2101,25.0892,25.0892,88339.0
2016-07-18 11:30:00,29.06,29.12,29.02,29.09,46465.0,25.0978,25.1496,25.0633,25.1237,46465.0
2016-07-18 12:00:00,29.09,29.1,29.07,29.1,27507.0,25.1237,25.1324,25.1065,25.1324,27507.0
2016-07-18 12:30:00,29.09,29.13,29.07,29.1,29619.0,25.1237,25.1583,25.1065,25.1324,29619.0
2016-07-18 13:00:00,29.1,29.15,29.1,29.14,19853.0,25.1324,25.1755,25.1324,25.1669,19853.0
2016-07-18 13:30:00,29.15,29.16,29.1,29.11,33126.0,25.1755,25.1842,25.1324,25.141,33126.0
2016-07-18 14:00:00,29.1,29.15,29.1,29.13,33315.0,25.1324,25.1755,25.1324,25.1583,33315.0
2016-07-18 14:30:00,29.13,29.14,29.12,29.12,31760.0,25.1583,25.1669,25.1496,25.1496,31760.0
2016-07-18 15:00:00,29.12,29.14,29.09,29.13,34462.0,25.1496,25.1669,25.1237,25.1583,34462.0
2016-07-18 15:30:00,29.14,29.19,29.13,29.15,157089.0,25.1669,25.2101,25.1583,25.1755,157089.0
2016-07-19 09:30:00,29.01,29.14,28.81,29.13,97181.0,25.0546,25.1669,24.8819,25.1583,97181.0
2016-07-19 10:00:00,29.13,29.2,29.09,29.15,42675.0,25.1583,25.2187,25.1237,25.1755,42675.0
2016-07-19 10:30:00,29.14,29.14,29.04,29.04,30495.0,25.1669,25.1669,25.0805,25.0805,30495.0
2016-07-19 11:00:00,29.05,29.12,29.04,29.06,34048.0,25.0892,25.1496,25.0805,25.0978,34048.0
2016-07-19 11:30:00,29.06,29.07,28.95,28.98,41446.0,25.0978,25.1065,25.0028,25.0287,41446.0
2016-07-19 12:00:00,28.99,29.09,28.96,29.07,172757.0,25.0374,25.1237,25.0115,25.1065,172757.0
2016-07-19 12:30:00,29.07,29.09,29.06,29.09,16490.0,25.1065,25.1237,25.0978,25.1237,16490.0
2016-07-19 13:00:00,29.09,29.1,29.03,29.03,17807.0,25.1237,25.1324,25.0719,25.0719,17807.0
2016-07-19 13:30:00,29.03,29.07,28.98,28.99,31475.0,25.0719,25.1065,25.0287,25.0374,31475.0
2016-07-19 14:00:00,28.99,29.03,28.98,29.02,16442.0,25.0374,25.0719,25.0287,25.0633,16442.0
2016-07-19 14:30:00,29.01,29.05,29.0,29.03,27407.0,25.0546,25.0892,25.046,25.0719,27407.0
2016-07-19 15:00:00,29.03,29.03,29.02,29.02,17548.0,25.0719,25.0719,25.0633,25.0633,17548.0
2016-07-19 15:30:00,29.02,29.05,29.0,29.01,143209.0,25.0633,25.0892,25.046,25.0546,143209.0
2016-07-20 09:30:00,29.01,29.35,28.75,29.34,129293.0,25.0546,25.3483,24.8301,25.3396,129293.0
2016-07-20 10:00:00,29.34,29.63,29.29,29.58,177758.0,25.3396,25.5901,25.2965,25.5469,177758.0
2016-07-20 10:30:00,29.57,29.78,29.49,29.78,204734.0,25.5383,25.7197,25.4692,25.7197,204734.0
2016-07-20 11:00:00,29.78,29.8,29.65,29.75,96379.0,25.7197,25.7369,25.6074,25.6937,96379.0
2016-07-20 11:30:00,29.74,29.78,29.72,29.75,101672.0,25.6851,25.7197,25.6678,25.6937,101672.0
2016-07-20 12:00:00,29.75,29.75,29.62,29.63,92245.0,25.6937,25.6937,25.5815,25.5901,92245.0
2016-07-20 12:30:00,29.64,29.77,29.63,29.74,139977.0,25.5987,25.711,25.5901,25.6851,139977.0
2016-07-20 13:00:00,29.75,29.87,29.74,29.87,142002.0,25.6937,25.7974,25.6851,25.7974,142002.0
2016-07-20 13:30:00,29.86,29.87,29.8,29.86,80165.0,25.7887,25.7974,25.7369,25.7887,80165.0
2016-07-20 14:00:00,29.86,29.93,29.85,29.93,169469.0,25.7887,25.8492,25.7801,25.8492,169469.0
2016-07-20 14:30:00,29.92,29.94,29.89,29.9,97700.0,25.8406,25.8578,25.8147,25.8233,97700.0
2016-07-20 15:00:00,29.89,29.9,29.81,29.81,74074.0,25.8147,25.8233,25.7456,25.7456,74074.0
2016-07-20 15:30:00,29.82,29.87,29.8,29.87,321940.0,25.7542,25.7974,25.7369,25.7974,321940.0
2016-07-21 09:30:00,29.83,30.05,29.8,29.8,53718.0,25.7628,25.9528,25.7369,25.7369,53718.0
2016-07-21 10:00:00,29.81,29.84,29.72,29.75,65449.0,25.7456,25.7715,25.6678,25.6937,65449.0
2016-07-21 10:30:00,29.76,29.92,29.76,29.92,88543.0,25.7024,25.8406,25.7024,25.8406,88543.0
2016-07-21 11:00:00,29.93,29.94,29.84,29.9,77780.0,25.8492,25.8578,25.7715,25.8233,77780.0
2016-07-21 11:30:00,29.9,29.91,29.72,29.77,74743.0,25.8233,25.8319,25.6678,25.711,74743.0
2016-07-21 12:00:00,29.77,29.78,29.7,29.78,87227.0,25.711,25.7197,25.6506,25.7197,87227.0
2016-07-21 12:30:00,29.77,29.77,29.66,29.66,32740.0,25.711,25.711,25.616,25.616,32740.0
2016-07-21 13:00:00,29.66,29.7,29.6,29.65,40949.0,25.616,25.6506,25.5642,25.6074,40949.0
2016-07-21 13:30:00,29.66,29.67,29.59,29.6,51188.0,25.616,25.6246,25.5556,25.5642,51188.0
2016-07-21 14:00:00,29.6,29.69,29.59,29.67,42181.0,25.5642,25.6419,25.5556,25.6246,42181.0
2016-07-21 14:30:00,29.67,29.72,29.65,29.71,65009.0,25.6246,25.6678,25.6074,25.6592,65009.0
2016-07-21 15:00:00,29.7,29.76,29.69,29.74,99692.0,25.6506,25.7024,25.6419,25.6851,99692.0
2016-07-21 15:30:00,29.74,29.74,29.69,29.72,187831.0,25.6851,25.6851,25.6419,25.6678,187831.0
2016-07-22 09:30:00,29.78,29.87,29.72,29.76,199263.0,25.7197,25.7974,25.6678,25.7024,199263.0
2016-07-22 10:00:00,29.76,29.78,29.73,29.75,62396.0,25.7024,25.7197,25.6765,25.6937,62396.0
2016-07-22 10:30:00,29.75,29.8,29.74,29.75,69009.0,25.6937,25.7369,25.6851,25.6937,69009.0
2016-07-22 11:00:00,29.75,29.76,29.72,29.73,113429.0,25.6937,25.7024,25.6678,25.6765,113429.0
2016-07-22 11:30:00,29.72,29.76,29.72,29.74,77546.0,25.6678,25.7024,25.6678,25.6851,77546.0
2016-07-22 12:00:00,29.75,29.84,29.74,29.83,222378.0,25.6937,25.7715,25.6851,25.7628,222378.0
2016-07-22 12:30:00,29.83,29.83,29.78,29.79,46819.0,25.7628,25.7628,25.7197,25.7283,46819.0
2016-07-22 13:00:00,29.78,29.8,29.77,29.78,67485.0,25.7197,25.7369,25.711,25.7197,67485.0
2016-07-22 13:30:00,29.78,29.85,29.74,29.85,74459.0,25.7197,25.7801,25.6851,25.7801,74459.0
2016-07-22 14:00:00,29.85,29.85,29.79,29.8,69842.0,25.7801,25.7801,25.7283,25.7369,69842.0
2016-07-22 14:30:00,29.8,29.8,29.78,29.8,80350.0,25.7369,25.7369,25.7197,25.7369,80350.0
2016-07-22 15:00:00,29.8,29.81,29.78,29.79,110668.0,25.7369,25.7456,25.7197,25.7283,110668.0
2016-07-22 15:30:00,29.8,29.81,29.78,29.79,224521.0,25.7369,25.7456,25.7197,25.7283,224521.0
2016-07-25 09:30:00,29.76,29.9,29.67,29.76,25568.0,25.7024,25.8233,25.6246,25.7024,25568.0
2016-07-25 10:00:00,29.74,29.77,29.64,29.67,42491.0,25.6851,25.711,25.5987,25.6246,42491.0
2016-07-25 10:30:00,29.67,29.7,29.64,29.68,35426.0,25.6246,25.6506,25.5987,25.6333,35426.0
2016-07-25 11:00:00,29.67,29.67,29.61,29.63,52077.0,25.6246,25.6246,25.5728,25.5901,52077.0
2016-07-25 11:30:00,29.63,29.64,29.59,29.61,66180.0,25.5901,25.5987,25.5556,25.5728,66180.0
2016-07-25 12:00:00,29.62,29.63,29.59,29.6,23874.0,25.5815,25.5901,25.5556,25.5642,23874.0
2016-07-25 12:30:00,29.6,29.65,29.59,29.63,50757.0,25.5642,25.6074,25.5556,25.5901,50757.0
2016-07-25 13:00:00,29.64,29.64,29.59,29.63,35779.0,25.5987,25.5987,25.5556,25.5901,35779.0
2016-07-25 13:30:00,29.62,29.63,29.57,29.58,31346.0,25.5815,25.5901,25.5383,25.5469,31346.0
2016-07-25 14:00:00,29.58,29.62,29.57,29.57,44634.0,25.5469,25.5815,25.5383,25.5383,44634.0
2016-07-25 14:30:00,29.57,29.6,29.56,29.58,41885.0,25.5383,25.5642,25.5296,25.5469,41885.0
2016-07-25 15:00:00,29.58,29.62,29.58,29.61,52316.0,25.5469,25.5815,25.5469,25.5728,52316.0
2016-07-25 15:30:00,29.61,29.65,29.57,29.64,198146.0,25.5728,25.6074,25.5383,25.5987,198146.0
2016-07-26 09:30:00,29.67,29.93,29.63,29.91,98033.0,25.6246,25.8492,25.5901,25.8319,98033.0
2016-07-26 10:00:00,29.91,29.99,29.9,29.98,77971.0,25.8319,25.901,25.8233,25.8924,77971.0
2016-07-26 10:30:00,29.98,30.01,29.95,29.96,100602.0,25.8924,25.9183,25.8665,25.8751,100602.0
2016-07-26 11:00:00,29.97,29.97,29.88,29.9,69041.0,25.8837,25.8837,25.806,25.8233,69041.0
2016-07-26 11:30:00,29.9,29.97,29.89,29.96,57358.0,25.8233,25.8837,25.8147,25.8751,57358.0
2016-07-26 12:00:00,29.97,30.1,29.97,30.08,21953.0,25.8837,25.996,25.8837,25.9787,21953.0
2016-07-26 12:30:00,30.08,30.09,30.03,30.03,31549.0,25.9787,25.9874,25.9356,25.9356,31549.0
2016-07-26 13:00:00,30.03,30.03,29.94,29.95,71018.0,25.9356,25.9356,25.8578,25.8665,71018.0
2016-07-26 13:30:00,29.95,30.01,29.94,29.98,79264.0,25.8665,25.9183,25.8578,25.8924,79264.0
2016-07-26 14:00:00,29.98,30.0,29.94,30.0,41725.0,25.8924,25.9097,25.8578,25.9097,41725.0
2016-07-26 14:30:00,29.99,30.01,29.98,29.99,79566.0,25.901,25.9183,25.8924,25.901,79566.0
2016-07-26 15:00:00,29.99,30.01,29.98,30.01,107354.0,25.901,25.9183,25.8924,25.9183,107354.0
2016-07-26 15:30:00,30.01,30.13,30.0,30.11,250734.0,25.9183,26.0219,25.9097,26.0047,250734.0
2016-07-27 09:30:00,30.11,30.46,30.11,30.23,116432.0,26.0047,26.3069,26.0047,26.1083,116432.0
2016-07-27 10:00:00,30.23,30.26,30.15,30.16,61575.0,26.1083,26.1342,26.0392,26.0478,61575.0
2016-07-27 10:30:00,30.17,30.23,30.1,30.22,84600.0,26.0565,26.1083,25.996,26.0997,84600.0
2016-07-27 11:00:00,30.22,30.3,30.18,30.29,101704.0,26.0997,26.1688,26.0651,26.1601,101704.0
2016-07-27 11:30:00,30.3,30.33,30.2,30.21,60644.0,26.1688,26.1947,26.0824,26.091,60644.0
2016-07-27 12:00:00,30.2,30.23,30.13,30.15,37785.0,26.0824,26.1083,26.0219,26.0392,37785.0
2016-07-27 12:30:00,30.15,30.24,30.14,30.19,42316.0,26.0392,26.1169,26.0306,26.0737,42316.0
2016-07-27 13:00:00,30.19,30.23,30.18,30.23,39456.0,26.0737,26.1083,26.0651,26.1083,39456.0
2016-07-27 13:30:00,30.22,30.31,30.22,30.24,54761.0,26.0997,26.1774,26.0997,26.1169,54761.0
2016-07-27 14:00:00,30.23,30.32,30.21,30.27,98020.0,26.1083,26.186,26.091,26.1428,98020.0
2016-07-27 14:30:00,30.27,30.33,30.25,30.29,75977.0,26.1428,26.1947,26.1256,26.1601,75977.0
2016-07-27 15:00:00,30.3,30.36,30.3,30.34,116930.0,26.1688,26.2206,26.1688,26.2033,116930.0
2016-07-27 15:30:00,30.34,30.52,30.33,30.41,499879.0,26.2033,26.3588,26.1947,26.2638,499879.0
2016-07-28 09:30:00,27.73,29.31,27.72,28.44,871088.0,23.9492,25.3137,23.9405,24.5624,871088.0
2016-07-28 10:00:00,28.43,28.83,28.37,28.49,495400.0,24.5537,24.8992,24.5019,24.6055,495400.0
2016-07-28 10:30:00,28.49,28.64,28.43,28.5,488475.0,24.6055,24.7351,24.5537,24.6142,488475.0
2016-07-28 11:00:00,28.5,28.51,28.24,28.28,410940.0,24.6142,24.6228,24.3896,24.4242,410940.0
2016-07-28 11:30:00,28.29,28.29,28.17,28.25,468122.0,24.4328,24.4328,24.3292,24.3983,468122.0
2016-07-28 12:00:00,28.25,28.47,28.17,28.44,172272.0,24.3983,24.5883,24.3292,24.5624,172272.0
2016-07-28 12:30:00,28.46,28.55,28.4,28.55,124086.0,24.5796,24.6574,24.5278,24.6574,124086.0
2016-07-28 13:00:00,28.56,28.75,28.55,28.66,139408.0,24.666,24.8301,24.6574,24.7524,139408.0
2016-07-28 13:30:00,28.66,28.72,28.5,28.71,111044.0,24.7524,24.8042,24.6142,24.7955,111044.0
2016-07-28 14:00:00,28.71,28.73,28.58,28.71,197036.0,24.7955,24.8128,24.6833,24.7955,197036.0
2016-07-28 14:30:00,28.7,28.74,28.66,28.68,237642.0,24.7869,24.8214,24.7524,24.7696,237642.0
2016-07-28 15:00:00,28.68,28.7,28.49,28.59,296299.0,24.7696,24.7869,24.6055,24.6919,296299.0
2016-07-28 15:30:00,28.59,28.71,28.52,28.66,930430.0,24.6919,24.7955,24.6314,24.7524,930430.0
2016-07-29 09:30:00,28.43,28.69,28.37,28.41,102099.0,24.5537,24.7783,24.5019,24.5364,102099.0
2016-07-29 10:00:00,28.4,28.5,28.37,28.41,172233.0,24.5278,24.6142,24.5019,24.5364,172233.0
2016-07-29 10:30:00,28.41,28.65,28.33,28.6,93633.0,24.5364,24.7437,24.4674,24.7005,93633.0
2016-07-29 11:00:00,28.59,28.7,28.57,28.7,87338.0,24.6919,24.7869,24.6746,24.7869,87338.0
2016-07-29 11:30:00,28.7,28.75,28.66,28.74,70598.0,24.7869,24.8301,24.7524,24.8214,70598.0
2016-07-29 12:00:00,28.74,28.78,28.66,28.66,72216.0,24.8214,24.856,24.7524,24.7524,72216.0
2016-07-29 12:30:00,28.67,28.69,28.61,28.61,192520.0,24.761,24.7783,24.7092,24.7092,192520.0
2016-07-29 13:00:00,28.61,28.62,28.56,28.58,83402.0,24.7092,24.7178,24.666,24.6833,83402.0
2016-07-29 13:30:00,28.58,28.64,28.53,28.63,293444.0,24.6833,24.7351,24.6401,24.7264,293444.0
2016-07-29 14:00:00,28.64,28.76,28.64,28.76,98189.0,24.7351,24.8387,24.7351,24.8387,98189.0
2016-07-29 14:30:00,28.76,28.89,28.72,28.86,132168.0,24.8387,24.951,24.8042,24.9251,132168.0
2016-07-29 15:00:00,28.87,28.91,28.84,28.91,128881.0,24.9337,24.9683,24.9078,24.9683,128881.0
2016-07-29 15:30:00,28.91,28.91,28.82,28.82,322587.0,24.9683,24.9683,24.8905,24.8905,322587.0
2016-08-01 09:30:00,28.79,28.91,28.6,28.68,54463.0,24.8646,24.9683,24.7005,24.7696,54463.0
2016-08-01 10:00:00,28.68,28.98,28.66,28.92,85185.0,24.7696,25.0287,24.7524,24.9769,85185.0
2016-08-01 10:30:00,28.91,28.98,28.84,28.95,105392.0,24.9683,25.0287,24.9078,25.0028,105392.0
2016-08-01 11:00:00,28.94,28.99,28.88,28.88,102838.0,24.9942,25.0374,24.9424,24.9424,102838.0
2016-08-01 11:30:00,28.89,28.92,28.71,28.73,89598.0,24.951,24.9769,24.7955,24.8128,89598.0
2016-08-01 12:00:00,28.73,28.76,28.54,28.54,107479.0,24.8128,24.8387,24.6487,24.6487,107479.0
2016-08-01 12:30:00,28.55,28.55,28.43,28.44,99011.0,24.6574,24.6574,24.5537,24.5624,99011.0
2016-08-01 13:00:00,28.45,28.45,28.29,28.29,166881.0,24.571,24.571,24.4328,24.4328,166881.0
2016-08-01 13:30:00,28.29,28.5,28.24,28.5,257379.0,24.4328,24.6142,24.3896,24.6142,257379.0
2016-08-01 14:00:00,28.5,28.54,28.45,28.49,103401.0,24.6142,24.6487,24.571,24.6055,103401.0
2016-08-01 14:30:00,28.5,28.54,28.49,28.51,61655.0,24.6142,24.6487,24.6055,24.6228,61655.0
2016-08-01 15:00:00,28.51,28.54,28.48,28.49,90371.0,24.6228,24.6487,24.5969,24.6055,90371.0
2016-08-01 15:30:00,28.48,28.53,28.48,28.52,246521.0,24.5969,24.6401,24.5969,24.6314,246521.0
2016-08-02 09:30:00,28.48,28.57,28.28,28.42,136174.0,24.5969,24.6746,24.4242,24.5451,136174.0
2016-08-02 10:00:00,28.42,28.45,28.3,28.36,152931.0,24.5451,24.571,24.4414,24.4933,152931.0
2016-08-02 10:30:00,28.37,28.37,28.09,28.09,122323.0,24.5019,24.5019,24.2601,24.2601,122323.0
2016-08-02 11:00:00,28.1,28.17,28.09,28.15,91053.0,24.2687,24.3292,24.2601,24.3119,91053.0
2016-08-02 11:30:00,28.14,28.15,28.02,28.07,69223.0,24.3033,24.3119,24.1996,24.2428,69223.0
2016-08-02 12:00:00,28.08,28.17,28.07,28.14,73422.0,24.2514,24.3292,24.2428,24.3033,73422.0
2016-08-02 12:30:00,28.14,28.15,28.03,28.03,109272.0,24.3033,24.3119,24.2083,24.2083,109272.0
2016-08-02 13:00:00,28.03,28.04,27.97,27.99,82646.0,24.2083,24.2169,24.1564,24.1737,82646.0
2016-08-02 13:30:00,28.0,28.01,27.95,27.97,72084.0,24.1823,24.191,24.1392,24.1564,72084.0
2016-08-02 14:00:00,27.97,27.98,27.93,27.95,132639.0,24.1564,24.1651,24.1219,24.1392,132639.0
2016-08-02 14:30:00,27.95,27.96,27.87,27.89,82193.0,24.1392,24.1478,24.0701,24.0873,82193.0
2016-08-02 15:00:00,27.89,27.96,27.89,27.96,220471.0,24.0873,24.1478,24.0873,24.1478,220471.0
2016-08-02 15:30:00,27.96,28.02,27.93,27.93,434572.0,24.1478,24.1996,24.1219,24.1219,434572.0
2016-08-03 09:30:00,27.9,27.98,27.8,27.86,73554.0,24.096,24.1651,24.0096,24.0614,73554.0
2016-08-03 10:00:00,27.86,27.91,27.84,27.9,78346.0,24.0614,24.1046,24.0442,24.096,78346.0
2016-08-03 10:30:00,27.89,27.92,27.83,27.84,159172.0,24.0873,24.1133,24.0355,24.0442,159172.0
2016-08-03 11:00:00,27.84,27.97,27.8,27.96,128038.0,24.0442,24.1564,24.0096,24.1478,128038.0
2016-08-03 11:30:00,27.96,28.03,27.95,28.03,81565.0,24.1478,24.2083,24.1392,24.2083,81565.0
2016-08-03 12:00:00,28.03,28.08,28.0,28.04,75743.0,24.2083,24.2514,24.1823,24.2169,75743.0
2016-08-03 12:30:00,28.04,28.17,28.04,28.14,76735.0,24.2169,24.3292,24.2169,24.3033,76735.0
2016-08-03 13:00:00,28.14,28.16,28.06,28.1,61405.0,24.3033,24.3205,24.2342,24.2687,61405.0
2016-08-03 13:30:00,28.11,28.14,28.0,28.05,59197.0,24.2773,24.3033,24.1823,24.2255,59197.0
2016-08-03 14:00:00,28.06,28.1,28.02,28.03,78588.0,24.2342,24.2687,24.1996,24.2083,78588.0
2016-08-03 14:30:00,28.03,28.05,27.98,28.04,67897.0,24.2083,24.2255,24.1651,24.2169,67897.0
2016-08-03 15:00:00,28.03,28.05,27.96,28.04,66113.0,24.2083,24.2255,24.1478,24.2169,66113.0
2016-08-03 15:30:00,28.05,28.05,27.97,27.98,249018.0,24.2255,24.2255,24.1564,24.1651,249018.0
2016-08-04 09:30:00,28.01,28.07,27.84,28.0,92002.0,24.191,24.2428,24.0442,24.1823,92002.0
2016-08-04 10:00:00,28.01,28.1,27.93,28.06,96458.0,24.191,24.2687,24.1219,24.2342,96458.0
2016-08-04 10:30:00,28.07,28.1,27.95,28.1,250091.0,24.2428,24.2687,24.1392,24.2687,250091.0
2016-08-04 11:00:00,28.1,28.18,28.06,28.16,127465.0,24.2687,24.3378,24.2342,24.3205,127465.0
2016-08-04 11:30:00,28.16,28.27,28.16,28.26,87281.0,24.3205,24.4155,24.3205,24.4069,87281.0
2016-08-04 12:00:00,28.26,28.27,28.22,28.22,81631.0,24.4069,24.4155,24.3723,24.3723,81631.0
2016-08-04 12:30:00,28.23,28.26,28.22,28.25,90357.0,24.381,24.4069,24.3723,24.3983,90357.0
2016-08-04 13:00:00,28.25,28.26,28.2,28.21,96270.0,24.3983,24.4069,24.3551,24.3637,96270.0
2016-08-04 13:30:00,28.2,28.21,28.13,28.16,69357.0,24.3551,24.3637,24.2946,24.3205,69357.0
2016-08-04 14:00:00,28.16,28.17,28.13,28.13,73838.0,24.3205,24.3292,24.2946,24.2946,73838.0
2016-08-04 14:30:00,28.13,28.22,28.13,28.21,106912.0,24.2946,24.3723,24.2946,24.3637,106912.0
2016-08-04 15:00:00,28.21,28.22,28.14,28.15,160757.0,24.3637,24.3723,24.3033,24.3119,160757.0
2016-08-04 15:30:00,28.15,28.26,28.15,28.25,646632.0,24.3119,24.4069,24.3119,24.3983,646632.0
2016-08-05 09:30:00,28.32,28.6,28.32,28.59,87022.0,24.4587,24.7005,24.4587,24.6919,87022.0
2016-08-05 10:00:00,28.59,28.63,28.52,28.55,60553.0,24.6919,24.7264,24.6314,24.6574,60553.0
2016-08-05 10:30:00,28.55,28.59,28.51,28.58,62380.0,24.6574,24.6919,24.6228,24.6833,62380.0
2016-08-05 11:00:00,28.59,28.66,28.58,28.64,33110.0,24.6919,24.7524,24.6833,24.7351,33110.0
2016-08-05 11:30:00,28.64,28.67,28.55,28.57,63119.0,24.7351,24.761,24.6574,24.6746,63119.0
2016-08-05 12:00:00,28.58,28.63,28.55,28.63,32699.0,24.6833,24.7264,24.6574,24.7264,32699.0
2016-08-05 12:30:00,28.63,28.66,28.6,28.62,55181.0,24.7264,24.7524,24.7005,24.7178,55181.0
2016-08-05 13:00:00,28.62,28.62,28.54,28.56,39977.0,24.7178,24.7178,24.6487,24.666,39977.0
2016-08-05 13:30:00,28.57,28.58,28.52,28.52,39028.0,24.6746,24.6833,24.6314,24.6314,39028.0
2016-08-05 14:00:00,28.52,28.53,28.49,28.49,27388.0,24.6314,24.6401,24.6055,24.6055,27388.0
2016-08-05 14:30:00,28.49,28.5,28.46,28.46,29098.0,24.6055,24.6142,24.5796,24.5796,29098.0
2016-08-05 15:00:00,28.47,28.54,28.45,28.47,92252.0,24.5883,24.6487,24.571,24.5883,92252.0
2016-08-05 15:30:00,28.48,28.49,28.45,28.46,191327.0,24.5969,24.6055,24.571,24.5796,191327.0
2016-08-08 09:30:00,28.57,28.77,28.54,28.59,81765.0,24.6746,24.8474,24.6487,24.6919,81765.0
2016-08-08 10:00:00,28.6,28.63,28.51,28.54,64056.0,24.7005,24.7264,24.6228,24.6487,64056.0
2016-08-08 10:30:00,28.54,28.57,28.5,28.52,48345.0,24.6487,24.6746,24.6142,24.6314,48345.0
2016-08-08 11:00:00,28.52,28.58,28.46,28.46,90721.0,24.6314,24.6833,24.5796,24.5796,90721.0
2016-08-08 11:30:00,28.46,28.48,28.39,28.4,55560.0,24.5796,24.5969,24.5192,24.5278,55560.0
2016-08-08 12:00:00,28.41,28.43,28.34,28.38,47393.0,24.5364,24.5537,24.476,24.5105,47393.0
2016-08-08 12:30:00,28.38,28.4,28.35,28.4,32058.0,24.5105,24.5278,24.4846,24.5278,32058.0
2016-08-08 13:00:00,28.4,28.4,28.37,28.38,28100.0,24.5278,24.5278,24.5019,24.5105,28100.0
2016-08-08 13:30:00,28.4,28.42,28.34,28.38,42282.0,24.5278,24.5451,24.476,24.5105,42282.0
2016-08-08 14:00:00,28.37,28.4,28.34,28.36,50576.0,24.5019,24.5278,24.476,24.4933,50576.0
2016-08-08 14:30:00,28.37,28.41,28.34,28.36,46424.0,24.5019,24.5364,24.476,24.4933,46424.0
2016-08-08 15:00:00,28.36,28.37,28.33,28.35,43756.0,24.4933,24.5019,24.4674,24.4846,43756.0
2016-08-08 15:30:00,28.35,28.39,28.35,28.37,159777.0,24.4846,24.5192,24.4846,24.5019,159777.0
2016-08-09 09:30:00,28.39,28.53,28.27,28.42,56209.0,24.5192,24.6401,24.4155,24.5451,56209.0
2016-08-09 10:00:00,28.43,28.45,28.34,28.34,54070.0,24.5537,24.571,24.476,24.476,54070.0
2016-08-09 10:30:00,28.35,28.38,28.26,28.29,39380.0,24.4846,24.5105,24.4069,24.4328,39380.0
2016-08-09 11:00:00,28.29,28.36,28.28,28.29,44170.0,24.4328,24.4933,24.4242,24.4328,44170.0
2016-08-09 11:30:00,28.29,28.35,28.27,28.31,42277.0,24.4328,24.4846,24.4155,24.4501,42277.0
2016-08-09 12:00:00,28.31,28.32,28.19,28.19,50069.0,24.4501,24.4587,24.3464,24.3464,50069.0
2016-08-09 12:30:00,28.2,28.26,28.19,28.23,26395.0,24.3551,24.4069,24.3464,24.381,26395.0
2016-08-09 13:00:00,28.23,28.24,28.15,28.18,34609.0,24.381,24.3896,24.3119,24.3378,34609.0
2016-08-09 13:30:00,28.18,28.19,28.14,28.15,22000.0,24.3378,24.3464,24.3033,24.3119,22000.0
2016-08-09 14:00:00,28.15,28.16,28.12,28.13,33503.0,24.3119,24.3205,24.286,24.2946,33503.0
2016-08-09 14:30:00,28.14,28.15,28.08,28.13,56333.0,24.3033,24.3119,24.2514,24.2946,56333.0
2016-08-09 15:00:00,28.13,28.14,28.1,28.11,47246.0,24.2946,24.3033,24.2687,24.2773,47246.0
2016-08-09 15:30:00,28.1,28.25,28.1,28.19,204240.0,24.2687,24.3983,24.2687,24.3464,204240.0
2016-08-10 09:30:00,28.15,28.3,28.13,28.22,36458.0,24.3119,24.4414,24.2946,24.3723,36458.0
2016-08-10 10:00:00,28.21,28.3,28.19,28.27,35966.0,24.3637,24.4414,24.3464,24.4155,35966.0
2016-08-10 10:30:00,28.26,28.27,28.16,28.2,91938.0,24.4069,24.4155,24.3205,24.3551,91938.0
2016-08-10 11:00:00,28.21,28.3,28.17,28.19,76399.0,24.3637,24.4414,24.3292,24.3464,76399.0
2016-08-10 11:30:00,28.19,28.26,28.18,28.24,151575.0,24.3464,24.4069,24.3378,24.3896,151575.0
2016-08-10 12:00:00,28.23,28.26,28.17,28.25,39482.0,24.381,24.4069,24.3292,24.3983,39482.0
2016-08-10 12:30:00,28.25,28.34,28.24,28.33,32018.0,24.3983,24.476,24.3896,24.4674,32018.0
2016-08-10 13:00:00,28.33,28.35,28.31,28.34,171479.0,24.4674,24.4846,24.4501,24.476,171479.0
2016-08-10 13:30:00,28.33,28.33,28.27,28.29,27298.0,24.4674,24.4674,24.4155,24.4328,27298.0
2016-08-10 14:00:00,28.29,28.31,28.29,28.3,36697.0,24.4328,24.4501,24.4328,24.4414,36697.0
2016-08-10 14:30:00,28.3,28.3,28.26,28.27,33844.0,24.4414,24.4414,24.4069,24.4155,33844.0
2016-08-10 15:00:00,28.28,28.3,28.23,28.28,55612.0,24.4242,24.4414,24.381,24.4242,55612.0
2016-08-10 15:30:00,28.29,28.3,28.2,28.3,246211.0,24.4328,24.4414,24.3551,24.4414,246211.0
2016-08-11 09:30:00,28.39,28.56,28.34,28.34,41021.0,24.5192,24.666,24.476,24.476,41021.0
2016-08-11 10:00:00,28.34,28.35,28.27,28.32,38203.0,24.476,24.4846,24.4155,24.4587,38203.0
2016-08-11 10:30:00,28.31,28.35,28.26,28.32,39936.0,24.4501,24.4846,24.4069,24.4587,39936.0
2016-08-11 11:00:00,28.32,28.33,28.24,28.27,39205.0,24.4587,24.4674,24.3896,24.4155,39205.0
2016-08-11 11:30:00,28.27,28.28,28.23,28.28,61123.0,24.4155,24.4242,24.381,24.4242,61123.0
2016-08-11 12:00:00,28.28,28.3,28.25,28.26,23885.0,24.4242,24.4414,24.3983,24.4069,23885.0
2016-08-11 12:30:00,28.27,28.31,28.26,28.29,26031.0,24.4155,24.4501,24.4069,24.4328,26031.0
2016-08-11 13:00:00,28.3,28.32,28.24,28.25,32514.0,24.4414,24.4587,24.3896,24.3983,32514.0
2016-08-11 13:30:00,28.26,28.33,28.25,28.3,35046.0,24.4069,24.4674,24.3983,24.4414,35046.0
2016-08-11 14:00:00,28.3,28.34,28.3,28.3,48564.0,24.4414,24.476,24.4414,24.4414,48564.0
2016-08-11 14:30:00,28.3,28.32,28.29,28.31,71907.0,24.4414,24.4587,24.4328,24.4501,71907.0
2016-08-11 15:00:00,28.31,28.31,28.19,28.2,94534.0,24.4501,24.4501,24.3464,24.3551,94534.0
2016-08-11 15:30:00,28.2,28.3,28.2,28.27,264125.0,24.3551,24.4414,24.3551,24.4155,264125.0
2016-08-12 09:30:00,28.25,28.31,28.22,28.25,72190.0,24.3983,24.4501,24.3723,24.3983,72190.0
2016-08-12 10:00:00,28.25,28.31,28.22,28.24,56192.0,24.3983,24.4501,24.3723,24.3896,56192.0
2016-08-12 10:30:00,28.24,28.37,28.21,28.33,135188.0,24.3896,24.5019,24.3637,24.4674,135188.0
2016-08-12 11:00:00,28.33,28.34,28.3,28.34,22353.0,24.4674,24.476,24.4414,24.476,22353.0
2016-08-12 11:30:00,28.35,28.37,28.31,28.33,40916.0,24.4846,24.5019,24.4501,24.4674,40916.0
2016-08-12 12:00:00,28.33,28.34,28.23,28.24,35591.0,24.4674,24.476,24.381,24.3896,35591.0
2016-08-12 12:30:00,28.23,28.27,28.22,28.23,19074.0,24.381,24.4155,24.3723,24.381,19074.0
2016-08-12 13:00:00,28.23,28.23,28.19,28.22,21473.0,24.381,24.381,24.3464,24.3723,21473.0
2016-08-12 13:30:00,28.23,28.23,28.2,28.23,37823.0,24.381,24.381,24.3551,24.381,37823.0
2016-08-12 14:00:00,28.22,28.25,28.21,28.23,28385.0,24.3723,24.3983,24.3637,24.381,28385.0
2016-08-12 14:30:00,28.23,28.24,28.22,28.22,29067.0,24.381,24.3896,24.3723,24.3723,29067.0
2016-08-12 15:00:00,28.22,28.24,28.2,28.22,35005.0,24.3723,24.3896,24.3551,24.3723,35005.0
2016-08-12 15:30:00,28.23,28.28,28.22,28.26,143870.0,24.381,24.4242,24.3723,24.4069,143870.0
2016-08-15 09:30:00,28.33,28.53,28.33,28.5,58323.0,24.4674,24.6401,24.4674,24.6142,58323.0
2016-08-15 10:00:00,28.51,28.71,28.5,28.67,146558.0,24.6228,24.7955,24.6142,24.761,146558.0
2016-08-15 10:30:00,28.68,28.73,28.62,28.63,67153.0,24.7696,24.8128,24.7178,24.7264,67153.0
2016-08-15 11:00:00,28.63,28.7,28.6,28.62,37513.0,24.7264,24.7869,24.7005,24.7178,37513.0
2016-08-15 11:30:00,28.62,28.62,28.54,28.55,30480.0,24.7178,24.7178,24.6487,24.6574,30480.0
2016-08-15 12:00:00,28.55,28.61,28.55,28.6,26402.0,24.6574,24.7092,24.6574,24.7005,26402.0
2016-08-15 12:30:00,28.6,28.65,28.59,28.62,38238.0,24.7005,24.7437,24.6919,24.7178,38238.0
2016-08-15 13:00:00,28.61,28.62,28.6,28.6,6928.0,24.7092,24.7178,24.7005,24.7005,6928.0
2016-08-15 13:30:00,28.61,28.62,28.58,28.62,38345.0,24.7092,24.7178,24.6833,24.7178,38345.0
2016-08-15 14:00:00,28.62,28.63,28.58,28.6,21665.0,24.7178,24.7264,24.6833,24.7005,21665.0
2016-08-15 14:30:00,28.59,28.64,28.59,28.61,19502.0,24.6919,24.7351,24.6919,24.7092,19502.0
2016-08-15 15:00:00,28.62,28.62,28.59,28.62,22780.0,24.7178,24.7178,24.6919,24.7178,22780.0
2016-08-15 15:30:00,28.62,28.63,28.57,28.57,230418.0,24.7178,24.7264,24.6746,24.6746,230418.0
2016-08-16 09:30:00,28.57,28.57,28.36,28.53,29931.0,24.6746,24.6746,24.4933,24.6401,29931.0
2016-08-16 10:00:00,28.53,28.58,28.51,28.51,26736.0,24.6401,24.6833,24.6228,24.6228,26736.0
2016-08-16 10:30:00,28.52,28.58,28.48,28.51,43833.0,24.6314,24.6833,24.5969,24.6228,43833.0
2016-08-16 11:00:00,28.5,28.55,28.5,28.5,36854.0,24.6142,24.6574,24.6142,24.6142,36854.0
2016-08-16 11:30:00,28.51,28.51,28.43,28.45,49923.0,24.6228,24.6228,24.5537,24.571,49923.0
2016-08-16 12:00:00,28.45,28.46,28.41,28.42,35276.0,24.571,24.5796,24.5364,24.5451,35276.0
2016-08-16 12:30:00,28.41,28.43,28.41,28.41,11085.0,24.5364,24.5537,24.5364,24.5364,11085.0
2016-08-16 13:00:00,28.41,28.42,28.37,28.41,33640.0,24.5364,24.5451,24.5019,24.5364,33640.0
2016-08-16 13:30:00,28.4,28.41,28.39,28.39,21689.0,24.5278,24.5364,24.5192,24.5192,21689.0
2016-08-16 14:00:00,28.4,28.4,28.35,28.37,52046.0,24.5278,24.5278,24.4846,24.5019,52046.0
2016-08-16 14:30:00,28.38,28.38,28.36,28.36,48219.0,24.5105,24.5105,24.4933,24.4933,48219.0
2016-08-16 15:00:00,28.37,28.37,28.32,28.33,68517.0,24.5019,24.5019,24.4587,24.4674,68517.0
2016-08-16 15:30:00,28.33,28.35,28.26,28.26,166346.0,24.4674,24.4846,24.4069,24.4069,166346.0
2016-08-17 09:30:00,28.19,28.37,27.99,28.02,66327.0,24.3464,24.5019,24.1737,24.1996,66327.0
2016-08-17 10:00:00,28.02,28.04,27.93,27.96,60285.0,24.1996,24.2169,24.1219,24.1478,60285.0
2016-08-17 10:30:00,27.96,27.99,27.81,27.84,135061.0,24.1478,24.1737,24.0183,24.0442,135061.0
2016-08-17 11:00:00,27.84,27.92,27.83,27.84,64987.0,24.0442,24.1133,24.0355,24.0442,64987.0
2016-08-17 11:30:00,27.84,27.84,27.76,27.78,76656.0,24.0442,24.0442,23.9751,23.9923,76656.0
2016-08-17 12:00:00,27.78,27.84,27.75,27.84,47367.0,23.9923,24.0442,23.9664,24.0442,47367.0
2016-08-17 12:30:00,27.84,27.84,27.69,27.7,262473.0,24.0442,24.0442,23.9146,23.9232,262473.0
2016-08-17 13:00:00,27.71,27.71,27.54,27.54,188888.0,23.9319,23.9319,23.7851,23.7851,188888.0
2016-08-17 13:30:00,27.54,27.65,27.49,27.5,289033.0,23.7851,23.8801,23.7419,23.7505,289033.0
2016-08-17 14:00:00,27.49,27.62,27.47,27.5,424524.0,23.7419,23.8542,23.7246,23.7505,424524.0
2016-08-17 14:30:00,27.5,27.51,27.45,27.46,251097.0,23.7505,23.7592,23.7073,23.716,251097.0
2016-08-17 15:00:00,27.46,27.47,27.41,27.47,393575.0,23.716,23.7246,23.6728,23.7246,393575.0
2016-08-17 15:30:00,27.47,27.6,27.44,27.46,815368.0,23.7246,23.8369,23.6987,23.716,815368.0
2016-08-18 09:30:00,27.36,27.54,27.35,27.54,109823.0,23.7578,23.9141,23.7492,23.9141,109823.0
2016-08-18 10:00:00,27.53,27.75,27.52,27.71,86000.0,23.9055,24.0965,23.8968,24.0618,86000.0
2016-08-18 10:30:00,27.71,27.79,27.7,27.71,68421.0,24.0618,24.1312,24.0531,24.0618,68421.0
2016-08-18 11:00:00,27.71,27.75,27.64,27.7,83463.0,24.0618,24.0965,24.001,24.0531,83463.0
2016-08-18 11:30:00,27.71,27.73,27.67,27.69,64728.0,24.0618,24.0791,24.027,24.0444,64728.0
2016-08-18 12:00:00,27.69,27.71,27.64,27.68,70560.0,24.0444,24.0618,24.001,24.0357,70560.0
2016-08-18 12:30:00,27.68,27.73,27.67,27.71,57697.0,24.0357,24.0791,24.027,24.0618,57697.0
2016-08-18 13:00:00,27.71,27.71,27.65,27.66,60189.0,24.0618,24.0618,24.0097,24.0183,60189.0
2016-08-18 13:30:00,27.66,27.69,27.6,27.61,71449.0,24.0183,24.0444,23.9662,23.9749,71449.0
2016-08-18 14:00:00,27.6,27.61,27.52,27.53,89332.0,23.9662,23.9749,23.8968,23.9055,89332.0
2016-08-18 14:30:00,27.53,27.66,27.49,27.66,96373.0,23.9055,24.0183,23.8707,24.0183,96373.0
2016-08-18 15:00:00,27.66,27.66,27.59,27.62,128555.0,24.0183,24.0183,23.9576,23.9836,128555.0
2016-08-18 15:30:00,27.61,27.64,27.56,27.63,407997.0,23.9749,24.001,23.9315,23.9923,407997.0
2016-08-19 09:30:00,27.51,27.68,27.51,27.62,62220.0,23.8881,24.0357,23.8881,23.9836,62220.0
2016-08-19 10:00:00,27.63,27.65,27.61,27.64,45620.0,23.9923,24.0097,23.9749,24.001,45620.0
2016-08-19 10:30:00,27.65,27.69,27.63,27.64,39348.0,24.0097,24.0444,23.9923,24.001,39348.0
2016-08-19 11:00:00,27.64,27.78,27.63,27.74,80572.0,24.001,24.1225,23.9923,24.0878,80572.0
2016-08-19 11:30:00,27.74,27.77,27.66,27.69,135726.0,24.0878,24.1139,24.0183,24.0444,135726.0
2016-08-19 12:00:00,27.7,27.74,27.69,27.71,58903.0,24.0531,24.0878,24.0444,24.0618,58903.0
2016-08-19 12:30:00,27.71,27.81,27.71,27.74,63107.0,24.0618,24.1486,24.0618,24.0878,63107.0
2016-08-19 13:00:00,27.74,27.74,27.66,27.69,46327.0,24.0878,24.0878,24.0183,24.0444,46327.0
2016-08-19 13:30:00,27.68,27.73,27.67,27.71,50160.0,24.0357,24.0791,24.027,24.0618,50160.0
2016-08-19 14:00:00,27.71,27.72,27.7,27.7,34548.0,24.0618,24.0704,24.0531,24.0531,34548.0
2016-08-19 14:30:00,27.7,27.71,27.69,27.7,33489.0,24.0531,24.0618,24.0444,24.0531,33489.0
2016-08-19 15:00:00,27.71,27.77,27.7,27.76,77908.0,24.0618,24.1139,24.0531,24.1052,77908.0
2016-08-19 15:30:00,27.77,27.77,27.7,27.77,293356.0,24.1139,24.1139,24.0531,24.1139,293356.0
2016-08-22 09:30:00,27.71,27.71,27.63,27.64,84679.0,24.0618,24.0618,23.9923,24.001,84679.0
2016-08-22 10:00:00,27.64,27.81,27.59,27.77,84758.0,24.001,24.1486,23.9576,24.1139,84758.0
2016-08-22 10:30:00,27.77,27.82,27.74,27.8,123593.0,24.1139,24.1573,24.0878,24.1399,123593.0
2016-08-22 11:00:00,27.8,27.82,27.75,27.76,84755.0,24.1399,24.1573,24.0965,24.1052,84755.0
2016-08-22 11:30:00,27.75,27.8,27.72,27.74,96305.0,24.0965,24.1399,24.0704,24.0878,96305.0
2016-08-22 12:00:00,27.73,27.8,27.7,27.8,46119.0,24.0791,24.1399,24.0531,24.1399,46119.0
2016-08-22 12:30:00,27.79,27.82,27.78,27.8,63226.0,24.1312,24.1573,24.1225,24.1399,63226.0
2016-08-22 13:00:00,27.8,27.87,27.77,27.81,79966.0,24.1399,24.2007,24.1139,24.1486,79966.0
2016-08-22 13:30:00,27.82,27.89,27.81,27.87,44563.0,24.1573,24.2181,24.1486,24.2007,44563.0
2016-08-22 14:00:00,27.86,27.91,27.82,27.83,41660.0,24.192,24.2354,24.1573,24.166,41660.0
2016-08-22 14:30:00,27.83,27.86,27.83,27.86,34657.0,24.166,24.192,24.166,24.192,34657.0
2016-08-22 15:00:00,27.85,27.86,27.81,27.81,41646.0,24.1833,24.192,24.1486,24.1486,41646.0
2016-08-22 15:30:00,27.81,27.85,27.79,27.82,119904.0,24.1486,24.1833,24.1312,24.1573,119904.0
2016-08-23 09:30:00,27.91,28.06,27.86,27.93,36316.0,24.2354,24.3657,24.192,24.2528,36316.0
2016-08-23 10:00:00,27.94,27.97,27.87,27.96,55379.0,24.2615,24.2875,24.2007,24.2788,55379.0
2016-08-23 10:30:00,27.96,28.03,27.94,28.01,45855.0,24.2788,24.3396,24.2615,24.3223,45855.0
2016-08-23 11:00:00,28.0,28.03,27.98,28.0,72186.0,24.3136,24.3396,24.2962,24.3136,72186.0
2016-08-23 11:30:00,28.0,28.01,27.97,27.98,125715.0,24.3136,24.3223,24.2875,24.2962,125715.0
2016-08-23 12:00:00,27.98,27.99,27.96,27.99,20857.0,24.2962,24.3049,24.2788,24.3049,20857.0
2016-08-23 12:30:00,27.99,28.0,27.96,27.96,24455.0,24.3049,24.3136,24.2788,24.2788,24455.0
2016-08-23 13:00:00,27.96,28.07,27.96,28.05,35824.0,24.2788,24.3744,24.2788,24.357,35824.0
2016-08-23 13:30:00,28.05,28.09,28.02,28.07,47331.0,24.357,24.3917,24.3309,24.3744,47331.0
2016-08-23 14:00:00,28.07,28.08,28.03,28.08,26647.0,24.3744,24.383,24.3396,24.383,26647.0
2016-08-23 14:30:00,28.08,28.08,28.02,28.02,46420.0,24.383,24.383,24.3309,24.3309,46420.0
2016-08-23 15:00:00,28.02,28.06,28.0,28.04,160566.0,24.3309,24.3657,24.3136,24.3483,160566.0
2016-08-23 15:30:00,28.04,28.05,27.97,27.97,202152.0,24.3483,24.357,24.2875,24.2875,202152.0
2016-08-24 09:30:00,27.94,28.01,27.87,28.01,29280.0,24.2615,24.3223,24.2007,24.3223,29280.0
2016-08-24 10:00:00,28.0,28.0,27.91,27.93,40244.0,24.3136,24.3136,24.2354,24.2528,40244.0
2016-08-24 10:30:00,27.92,27.95,27.87,27.95,98465.0,24.2441,24.2702,24.2007,24.2702,98465.0
2016-08-24 11:00:00,27.94,27.98,27.9,27.93,56397.0,24.2615,24.2962,24.2267,24.2528,56397.0
2016-08-24 11:30:00,27.94,27.98,27.9,27.9,42374.0,24.2615,24.2962,24.2267,24.2267,42374.0
2016-08-24 12:00:00,27.9,27.95,27.88,27.92,38787.0,24.2267,24.2702,24.2094,24.2441,38787.0
2016-08-24 12:30:00,27.92,27.94,27.9,27.92,26241.0,24.2441,24.2615,24.2267,24.2441,26241.0
2016-08-24 13:00:00,27.92,27.93,27.9,27.91,25701.0,24.2441,24.2528,24.2267,24.2354,25701.0
2016-08-24 13:30:00,27.91,27.94,27.9,27.9,22621.0,24.2354,24.2615,24.2267,24.2267,22621.0
2016-08-24 14:00:00,27.91,27.91,27.8,27.87,65824.0,24.2354,24.2354,24.1399,24.2007,65824.0
2016-08-24 14:30:00,27.86,27.87,27.83,27.86,50733.0,24.192,24.2007,24.166,24.192,50733.0
2016-08-24 15:00:00,27.86,27.87,27.82,27.87,98072.0,24.192,24.2007,24.1573,24.2007,98072.0
2016-08-24 15:30:00,27.86,27.86,27.76,27.78,445488.0,24.192,24.192,24.1052,24.1225,445488.0
2016-08-25 09:30:00,27.76,27.79,27.71,27.75,22992.0,24.1052,24.1312,24.0618,24.0965,22992.0
2016-08-25 10:00:00,27.75,27.87,27.75,27.87,55368.0,24.0965,24.2007,24.0965,24.2007,55368.0
2016-08-25 10:30:00,27.86,27.9,27.83,27.86,51158.0,24.192,24.2267,24.166,24.192,51158.0
2016-08-25 11:00:00,27.85,27.92,27.85,27.89,29463.0,24.1833,24.2441,24.1833,24.2181,29463.0
2016-08-25 11:30:00,27.9,27.91,27.84,27.86,45066.0,24.2267,24.2354,24.1746,24.192,45066.0
2016-08-25 12:00:00,27.86,27.9,27.84,27.85,43731.0,24.192,24.2267,24.1746,24.1833,43731.0
2016-08-25 12:30:00,27.85,27.9,27.84,27.89,46752.0,24.1833,24.2267,24.1746,24.2181,46752.0
2016-08-25 13:00:00,27.9,27.9,27.88,27.89,19415.0,24.2267,24.2267,24.2094,24.2181,19415.0
2016-08-25 13:30:00,27.89,27.9,27.85,27.9,36296.0,24.2181,24.2267,24.1833,24.2267,36296.0
2016-08-25 14:00:00,27.9,27.94,27.87,27.94,46501.0,24.2267,24.2615,24.2007,24.2615,46501.0
2016-08-25 14:30:00,27.94,27.97,27.93,27.96,42744.0,24.2615,24.2875,24.2528,24.2788,42744.0
2016-08-25 15:00:00,27.96,28.02,27.96,28.01,47534.0,24.2788,24.3309,24.2788,24.3223,47534.0
2016-08-25 15:30:00,28.01,28.02,27.93,28.01,275683.0,24.3223,24.3309,24.2528,24.3223,275683.0
2016-08-26 09:30:00,28.01,28.25,27.98,28.21,43964.0,24.3223,24.5307,24.2962,24.4959,43964.0
2016-08-26 10:00:00,28.19,28.37,28.1,28.33,76477.0,24.4786,24.6349,24.4004,24.6001,76477.0
2016-08-26 10:30:00,28.33,28.37,28.24,28.24,40479.0,24.6001,24.6349,24.522,24.522,40479.0
2016-08-26 11:00:00,28.23,28.24,28.15,28.19,20304.0,24.5133,24.522,24.4438,24.4786,20304.0
2016-08-26 11:30:00,28.18,28.21,28.03,28.04,30101.0,24.4699,24.4959,24.3396,24.3483,30101.0
2016-08-26 12:00:00,28.04,28.04,27.82,27.91,82245.0,24.3483,24.3483,24.1573,24.2354,82245.0
2016-08-26 12:30:00,27.91,27.94,27.87,27.87,29301.0,24.2354,24.2615,24.2007,24.2007,29301.0
2016-08-26 13:00:00,27.87,27.9,27.81,27.87,38856.0,24.2007,24.2267,24.1486,24.2007,38856.0
2016-08-26 13:30:00,27.87,27.88,27.79,27.8,30929.0,24.2007,24.2094,24.1312,24.1399,30929.0
2016-08-26 14:00:00,27.8,27.84,27.7,27.71,37233.0,24.1399,24.1746,24.0531,24.0618,37233.0
2016-08-26 14:30:00,27.71,27.74,27.69,27.72,35299.0,24.0618,24.0878,24.0444,24.0704,35299.0
2016-08-26 15:00:00,27.72,27.8,27.69,27.76,58221.0,24.0704,24.1399,24.0444,24.1052,58221.0
2016-08-26 15:30:00,27.77,27.84,27.77,27.77,153946.0,24.1139,24.1746,24.1139,24.1139,153946.0
2016-08-29 09:30:00,27.86,28.1,27.78,27.97,20164.0,24.192,24.4004,24.1225,24.2875,20164.0
2016-08-29 10:00:00,27.95,28.08,27.93,28.07,44491.0,24.2702,24.383,24.2528,24.3744,44491.0
2016-08-29 10:30:00,28.06,28.08,28.0,28.08,26732.0,24.3657,24.383,24.3136,24.383,26732.0
2016-08-29 11:00:00,28.08,28.12,28.05,28.09,23643.0,24.383,24.4178,24.357,24.3917,23643.0
2016-08-29 11:30:00,28.1,28.14,28.05,28.1,31155.0,24.4004,24.4351,24.357,24.4004,31155.0
2016-08-29 12:00:00,28.1,28.13,28.08,28.12,33719.0,24.4004,24.4265,24.383,24.4178,33719.0
2016-08-29 12:30:00,28.12,28.14,28.12,28.13,10969.0,24.4178,24.4351,24.4178,24.4265,10969.0
2016-08-29 13:00:00,28.14,28.2,28.13,28.15,33789.0,24.4351,24.4872,24.4265,24.4438,33789.0
2016-08-29 13:30:00,28.15,28.2,28.15,28.2,20536.0,24.4438,24.4872,24.4438,24.4872,20536.0
2016-08-29 14:00:00,28.2,28.21,28.17,28.18,78413.0,24.4872,24.4959,24.4612,24.4699,78413.0
2016-08-29 14:30:00,28.18,28.18,28.12,28.14,26409.0,24.4699,24.4699,24.4178,24.4351,26409.0
2016-08-29 15:00:00,28.14,28.15,28.13,28.13,41776.0,24.4351,24.4438,24.4265,24.4265,41776.0
2016-08-29 15:30:00,28.14,28.14,28.08,28.08,232568.0,24.4351,24.4351,24.383,24.383,232568.0
2016-08-30 09:30:00,28.05,28.2,27.96,28.15,21425.0,24.357,24.4872,24.2788,24.4438,21425.0
2016-08-30 10:00:00,28.16,28.2,28.07,28.08,13400.0,24.4525,24.4872,24.3744,24.383,13400.0
2016-08-30 10:30:00,28.07,28.08,27.87,27.9,35859.0,24.3744,24.383,24.2007,24.2267,35859.0
2016-08-30 11:00:00,27.9,27.98,27.89,27.93,54123.0,24.2267,24.2962,24.2181,24.2528,54123.0
2016-08-30 11:30:00,27.94,27.97,27.93,27.96,22821.0,24.2615,24.2875,24.2528,24.2788,22821.0
2016-08-30 12:00:00,27.97,28.04,27.96,28.0,18799.0,24.2875,24.3483,24.2788,24.3136,18799.0
2016-08-30 12:30:00,28.0,28.04,27.98,27.98,13017.0,24.3136,24.3483,24.2962,24.2962,13017.0
2016-08-30 13:00:00,27.99,28.0,27.97,27.98,11126.0,24.3049,24.3136,24.2875,24.2962,11126.0
2016-08-30 13:30:00,27.98,28.0,27.98,27.99,8157.0,24.2962,24.3136,24.2962,24.3049,8157.0
2016-08-30 14:00:00,27.98,27.99,27.94,27.96,22299.0,24.2962,24.3049,24.2615,24.2788,22299.0
2016-08-30 14:30:00,27.96,27.98,27.93,27.95,24409.0,24.2788,24.2962,24.2528,24.2702,24409.0
2016-08-30 15:00:00,27.94,28.03,27.93,28.03,29053.0,24.2615,24.3396,24.2528,24.3396,29053.0
2016-08-30 15:30:00,28.03,28.08,28.03,28.06,160479.0,24.3396,24.383,24.3396,24.3657,160479.0
2016-08-31 09:30:00,27.94,28.02,27.94,27.98,36569.0,24.2615,24.3309,24.2615,24.2962,36569.0
2016-08-31 10:00:00,27.98,28.0,27.87,27.89,36258.0,24.2962,24.3136,24.2007,24.2181,36258.0
2016-08-31 10:30:00,27.89,27.9,27.71,27.75,62970.0,24.2181,24.2267,24.0618,24.0965,62970.0
2016-08-31 11:00:00,27.76,27.79,27.72,27.78,57001.0,24.1052,24.1312,24.0704,24.1225,57001.0
2016-08-31 11:30:00,27.77,27.78,27.71,27.74,32786.0,24.1139,24.1225,24.0618,24.0878,32786.0
2016-08-31 12:00:00,27.73,27.75,27.71,27.75,23836.0,24.0791,24.0965,24.0618,24.0965,23836.0
2016-08-31 12:30:00,27.75,27.78,27.74,27.76,19594.0,24.0965,24.1225,24.0878,24.1052,19594.0
2016-08-31 13:00:00,27.75,27.76,27.7,27.74,17193.0,24.0965,24.1052,24.0531,24.0878,17193.0
2016-08-31 13:30:00,27.74,27.78,27.73,27.77,10946.0,24.0878,24.1225,24.0791,24.1139,10946.0
2016-08-31 14:00:00,27.77,27.81,27.7,27.71,84742.0,24.1139,24.1486,24.0531,24.0618,84742.0
2016-08-31 14:30:00,27.71,27.72,27.65,27.71,36783.0,24.0618,24.0704,24.0097,24.0618,36783.0
2016-08-31 15:00:00,27.7,27.81,27.7,27.79,39963.0,24.0531,24.1486,24.0531,24.1312,39963.0
2016-08-31 15:30:00,27.79,27.81,27.73,27.75,159532.0,24.1312,24.1486,24.0791,24.0965,159532.0
2016-09-01 09:30:00,27.8,27.9,27.72,27.87,74177.0,24.1399,24.2267,24.0704,24.2007,74177.0
2016-09-01 10:00:00,27.87,27.87,27.69,27.7,55269.0,24.2007,24.2007,24.0444,24.0531,55269.0
2016-09-01 10:30:00,27.69,27.69,27.53,27.57,61742.0,24.0444,24.0444,23.9055,23.9402,61742.0
2016-09-01 11:00:00,27.56,27.56,27.46,27.54,37157.0,23.9315,23.9315,23.8447,23.9141,37157.0
2016-09-01 11:30:00,27.55,27.57,27.51,27.54,28895.0,23.9228,23.9402,23.8881,23.9141,28895.0
2016-09-01 12:00:00,27.53,27.65,27.48,27.64,46403.0,23.9055,24.0097,23.862,24.001,46403.0
2016-09-01 12:30:00,27.65,27.7,27.65,27.67,12878.0,24.0097,24.0531,24.0097,24.027,12878.0
2016-09-01 13:00:00,27.66,27.71,27.64,27.66,20172.0,24.0183,24.0618,24.001,24.0183,20172.0
2016-09-01 13:30:00,27.67,27.68,27.63,27.64,23608.0,24.027,24.0357,23.9923,24.001,23608.0
2016-09-01 14:00:00,27.64,27.68,27.61,27.68,38234.0,24.001,24.0357,23.9749,24.0357,38234.0
2016-09-01 14:30:00,27.67,27.69,27.63,27.67,50390.0,24.027,24.0444,23.9923,24.027,50390.0
2016-09-01 15:00:00,27.66,27.67,27.57,27.63,65991.0,24.0183,24.027,23.9402,23.9923,65991.0
2016-09-01 15:30:00,27.63,27.67,27.61,27.65,261396.0,23.9923,24.027,23.9749,24.0097,261396.0
2016-09-02 09:30:00,27.82,27.85,27.76,27.8,43430.0,24.1573,24.1833,24.1052,24.1399,43430.0
2016-09-02 10:00:00,27.8,27.87,27.71,27.81,80360.0,24.1399,24.2007,24.0618,24.1486,80360.0
2016-09-02 10:30:00,27.8,27.87,27.78,27.85,43599.0,24.1399,24.2007,24.1225,24.1833,43599.0
2016-09-02 11:00:00,27.85,27.89,27.83,27.87,20856.0,24.1833,24.2181,24.166,24.2007,20856.0
2016-09-02 11:30:00,27.86,27.86,27.81,27.85,29299.0,24.192,24.192,24.1486,24.1833,29299.0
2016-09-02 12:00:00,27.85,27.88,27.81,27.81,17369.0,24.1833,24.2094,24.1486,24.1486,17369.0
2016-09-02 12:30:00,27.81,27.85,27.79,27.84,28455.0,24.1486,24.1833,24.1312,24.1746,28455.0
2016-09-02 13:00:00,27.84,27.84,27.8,27.82,29896.0,24.1746,24.1746,24.1399,24.1573,29896.0
2016-09-02 13:30:00,27.83,27.84,27.79,27.8,47317.0,24.166,24.1746,24.1312,24.1399,47317.0
2016-09-02 14:00:00,27.8,27.88,27.8,27.88,18612.0,24.1399,24.2094,24.1399,24.2094,18612.0
2016-09-02 14:30:00,27.87,27.91,27.84,27.85,35966.0,24.2007,24.2354,24.1746,24.1833,35966.0
2016-09-02 15:00:00,27.85,27.88,27.82,27.82,48398.0,24.1833,24.2094,24.1573,24.1573,48398.0
2016-09-02 15:30:00,27.83,27.87,27.8,27.83,180724.0,24.166,24.2007,24.1399,24.166,180724.0
2016-09-06 09:30:00,27.81,27.85,27.7,27.77,59403.0,24.1486,24.1833,24.0531,24.1139,59403.0
2016-09-06 10:00:00,27.76,27.78,27.61,27.66,81817.0,24.1052,24.1225,23.9749,24.0183,81817.0
2016-09-06 10:30:00,27.68,27.74,27.57,27.59,36833.0,24.0357,24.0878,23.9402,23.9576,36833.0
2016-09-06 11:00:00,27.6,27.65,27.57,27.64,47271.0,23.9662,24.0097,23.9402,24.001,47271.0
2016-09-06 11:30:00,27.65,27.68,27.6,27.67,54623.0,24.0097,24.0357,23.9662,24.027,54623.0
2016-09-06 12:00:00,27.67,27.71,27.67,27.69,40025.0,24.027,24.0618,24.027,24.0444,40025.0
2016-09-06 12:30:00,27.69,27.77,27.69,27.72,80346.0,24.0444,24.1139,24.0444,24.0704,80346.0
2016-09-06 13:00:00,27.72,27.78,27.69,27.76,52524.0,24.0704,24.1225,24.0444,24.1052,52524.0
2016-09-06 13:30:00,27.75,27.77,27.73,27.75,113867.0,24.0965,24.1139,24.0791,24.0965,113867.0
2016-09-06 14:00:00,27.75,27.75,27.7,27.7,59977.0,24.0965,24.0965,24.0531,24.0531,59977.0
2016-09-06 14:30:00,27.7,27.73,27.66,27.69,41463.0,24.0531,24.0791,24.0183,24.0444,41463.0
2016-09-06 15:00:00,27.7,27.7,27.66,27.67,62380.0,24.0531,24.0531,24.0183,24.027,62380.0
2016-09-06 15:30:00,27.67,27.73,27.67,27.7,248320.0,24.027,24.0791,24.027,24.0531,248320.0
2016-09-07 09:30:00,27.51,27.76,27.51,27.7,92386.0,23.8881,24.1052,23.8881,24.0531,92386.0
2016-09-07 10:00:00,27.7,27.7,27.62,27.7,95629.0,24.0531,24.0531,23.9836,24.0531,95629.0
2016-09-07 10:30:00,27.69,27.7,27.58,27.61,53674.0,24.0444,24.0531,23.9489,23.9749,53674.0
2016-09-07 11:00:00,27.61,27.63,27.53,27.55,53647.0,23.9749,23.9923,23.9055,23.9228,53647.0
2016-09-07 11:30:00,27.56,27.68,27.56,27.68,47938.0,23.9315,24.0357,23.9315,24.0357,47938.0
2016-09-07 12:00:00,27.68,27.71,27.64,27.7,41040.0,24.0357,24.0618,24.001,24.0531,41040.0
2016-09-07 12:30:00,27.69,27.75,27.67,27.7,67349.0,24.0444,24.0965,24.027,24.0531,67349.0
2016-09-07 13:00:00,27.71,27.73,27.67,27.71,102053.0,24.0618,24.0791,24.027,24.0618,102053.0
2016-09-07 13:30:00,27.7,27.75,27.69,27.72,74631.0,24.0531,24.0965,24.0444,24.0704,74631.0
2016-09-07 14:00:00,27.73,27.79,27.71,27.76,70738.0,24.0791,24.1312,24.0618,24.1052,70738.0
2016-09-07 14:30:00,27.75,27.8,27.73,27.79,36752.0,24.0965,24.1399,24.0791,24.1312,36752.0
2016-09-07 15:00:00,27.8,27.84,27.78,27.83,78934.0,24.1399,24.1746,24.1225,24.166,78934.0
2016-09-07 15:30:00,27.83,27.83,27.71,27.76,351568.0,24.166,24.166,24.0618,24.1052,351568.0
2016-09-08 09:30:00,27.76,27.76,27.58,27.7,37738.0,24.1052,24.1052,23.9489,24.0531,37738.0
2016-09-08 10:00:00,27.7,27.71,27.63,27.7,159512.0,24.0531,24.0618,23.9923,24.0531,159512.0
2016-09-08 10:30:00,27.69,27.86,27.69,27.75,116826.0,24.0444,24.192,24.0444,24.0965,116826.0
2016-09-08 11:00:00,27.75,27.9,27.75,27.87,68991.0,24.0965,24.2267,24.0965,24.2007,68991.0
2016-09-08 11:30:00,27.86,27.92,27.83,27.9,52483.0,24.192,24.2441,24.166,24.2267,52483.0
2016-09-08 12:00:00,27.9,27.91,27.84,27.86,35814.0,24.2267,24.2354,24.1746,24.192,35814.0
2016-09-08 12:30:00,27.85,27.91,27.84,27.9,26280.0,24.1833,24.2354,24.1746,24.2267,26280.0
2016-09-08 13:00:00,27.91,27.91,27.88,27.9,15396.0,24.2354,24.2354,24.2094,24.2267,15396.0
2016-09-08 13:30:00,27.9,27.91,27.81,27.82,33648.0,24.2267,24.2354,24.1486,24.1573,33648.0
2016-09-08 14:00:00,27.81,27.89,27.79,27.88,167788.0,24.1486,24.2181,24.1312,24.2094,167788.0
2016-09-08 14:30:00,27.87,27.92,27.85,27.89,41744.0,24.2007,24.2441,24.1833,24.2181,41744.0
2016-09-08 15:00:00,27.9,27.92,27.88,27.9,64044.0,24.2267,24.2441,24.2094,24.2267,64044.0
2016-09-08 15:30:00,27.9,27.93,27.86,27.88,211261.0,24.2267,24.2528,24.192,24.2094,211261.0
2016-09-09 09:30:00,27.62,27.88,27.62,27.77,107552.0,23.9836,24.2094,23.9836,24.1139,107552.0
2016-09-09 10:00:00,27.77,27.78,27.68,27.73,63042.0,24.1139,24.1225,24.0357,24.0791,63042.0
2016-09-09 10:30:00,27.73,27.74,27.56,27.66,164779.0,24.0791,24.0878,23.9315,24.0183,164779.0
2016-09-09 11:00:00,27.66,27.68,27.6,27.68,63632.0,24.0183,24.0357,23.9662,24.0357,63632.0
2016-09-09 11:30:00,27.68,27.69,27.56,27.6,61118.0,24.0357,24.0444,23.9315,23.9662,61118.0
2016-09-09 12:00:00,27.6,27.66,27.56,27.64,83700.0,23.9662,24.0183,23.9315,24.001,83700.0
2016-09-09 12:30:00,27.64,27.65,27.58,27.6,45994.0,24.001,24.0097,23.9489,23.9662,45994.0
2016-09-09 13:00:00,27.61,27.62,27.55,27.57,73162.0,23.9749,23.9836,23.9228,23.9402,73162.0
2016-09-09 13:30:00,27.57,27.59,27.54,27.58,62004.0,23.9402,23.9576,23.9141,23.9489,62004.0
2016-09-09 14:00:00,27.58,27.59,27.42,27.55,121765.0,23.9489,23.9576,23.8099,23.9228,121765.0
2016-09-09 14:30:00,27.55,27.55,27.43,27.48,53868.0,23.9228,23.9228,23.8186,23.862,53868.0
2016-09-09 15:00:00,27.48,27.56,27.41,27.54,97861.0,23.862,23.9315,23.8013,23.9141,97861.0
2016-09-09 15:30:00,27.54,27.54,27.3,27.32,221296.0,23.9141,23.9141,23.7057,23.7231,221296.0
2016-09-12 09:30:00,27.09,27.37,26.92,27.23,64328.0,23.5234,23.7665,23.3758,23.645,64328.0
2016-09-12 10:00:00,27.23,27.41,27.23,27.4,54140.0,23.645,23.8013,23.645,23.7926,54140.0
2016-09-12 10:30:00,27.4,27.4,27.2,27.27,51858.0,23.7926,23.7926,23.6189,23.6797,51858.0
2016-09-12 11:00:00,27.27,27.34,27.24,27.29,47724.0,23.6797,23.7405,23.6536,23.6971,47724.0
2016-09-12 11:30:00,27.3,27.34,27.27,27.29,93111.0,23.7057,23.7405,23.6797,23.6971,93111.0
2016-09-12 12:00:00,27.3,27.32,27.25,27.29,46413.0,23.7057,23.7231,23.6623,23.6971,46413.0
2016-09-12 12:30:00,27.3,27.36,27.27,27.32,74539.0,23.7057,23.7578,23.6797,23.7231,74539.0
2016-09-12 13:00:00,27.32,27.41,27.24,27.25,190429.0,23.7231,23.8013,23.6536,23.6623,190429.0
2016-09-12 13:30:00,27.24,27.36,27.18,27.34,72889.0,23.6536,23.7578,23.6015,23.7405,72889.0
2016-09-12 14:00:00,27.34,27.49,27.33,27.45,80300.0,23.7405,23.8707,23.7318,23.836,80300.0
2016-09-12 14:30:00,27.46,27.59,27.46,27.55,64827.0,23.8447,23.9576,23.8447,23.9228,64827.0
2016-09-12 15:00:00,27.55,27.62,27.53,27.56,60665.0,23.9228,23.9836,23.9055,23.9315,60665.0
2016-09-12 15:30:00,27.57,27.63,27.49,27.5,229876.0,23.9402,23.9923,23.8707,23.8794,229876.0
2016-09-13 09:30:00,27.27,27.39,27.18,27.22,29134.0,23.6797,23.7839,23.6015,23.6363,29134.0
2016-09-13 10:00:00,27.2,27.26,27.15,27.24,72194.0,23.6189,23.671,23.5755,23.6536,72194.0
2016-09-13 10:30:00,27.24,27.28,27.11,27.12,35507.0,23.6536,23.6884,23.5408,23.5494,35507.0
2016-09-13 11:00:00,27.13,27.13,27.0,27.03,34395.0,23.5581,23.5581,23.4452,23.4713,34395.0
2016-09-13 11:30:00,27.03,27.07,26.98,27.07,35953.0,23.4713,23.506,23.4279,23.506,35953.0
2016-09-13 12:00:00,27.07,27.07,26.93,26.95,34950.0,23.506,23.506,23.3845,23.4018,34950.0
2016-09-13 12:30:00,26.94,26.97,26.86,26.9,29899.0,23.3931,23.4192,23.3237,23.3584,29899.0
2016-09-13 13:00:00,26.9,27.07,26.85,27.06,38799.0,23.3584,23.506,23.315,23.4973,38799.0
2016-09-13 13:30:00,27.06,27.09,26.92,26.95,48176.0,23.4973,23.5234,23.3758,23.4018,48176.0
2016-09-13 14:00:00,26.94,26.95,26.88,26.89,35872.0,23.3931,23.4018,23.341,23.3497,35872.0
2016-09-13 14:30:00,26.89,26.95,26.86,26.9,51936.0,23.3497,23.4018,23.3237,23.3584,51936.0
2016-09-13 15:00:00,26.91,26.97,26.87,26.95,149479.0,23.3671,23.4192,23.3324,23.4018,149479.0
2016-09-13 15:30:00,26.95,27.0,26.83,26.9,356375.0,23.4018,23.4452,23.2976,23.3584,356375.0
2016-09-14 09:30:00,26.88,27.04,26.74,26.82,59124.0,23.341,23.48,23.2195,23.2889,59124.0
2016-09-14 10:00:00,26.81,26.93,26.81,26.9,60320.0,23.2803,23.3845,23.2803,23.3584,60320.0
2016-09-14 10:30:00,26.9,26.92,26.78,26.81,102042.0,23.3584,23.3758,23.2542,23.2803,102042.0
2016-09-14 11:00:00,26.81,26.91,26.75,26.9,52931.0,23.2803,23.3671,23.2282,23.3584,52931.0
2016-09-14 11:30:00,26.89,26.91,26.81,26.89,57845.0,23.3497,23.3671,23.2803,23.3497,57845.0
2016-09-14 12:00:00,26.89,27.0,26.88,26.99,41628.0,23.3497,23.4452,23.341,23.4366,41628.0
2016-09-14 12:30:00,26.99,26.99,26.89,26.93,28993.0,23.4366,23.4366,23.3497,23.3845,28993.0
2016-09-14 13:00:00,26.93,27.02,26.91,27.02,41233.0,23.3845,23.4626,23.3671,23.4626,41233.0
2016-09-14 13:30:00,27.02,27.06,26.99,27.0,41589.0,23.4626,23.4973,23.4366,23.4452,41589.0
2016-09-14 14:00:00,27.0,27.03,26.91,26.98,44035.0,23.4452,23.4713,23.3671,23.4279,44035.0
2016-09-14 14:30:00,26.98,27.02,26.96,27.01,45405.0,23.4279,23.4626,23.4105,23.4539,45405.0
2016-09-14 15:00:00,27.01,27.01,26.91,26.91,70997.0,23.4539,23.4539,23.3671,23.3671,70997.0
2016-09-14 15:30:00,26.92,27.0,26.91,26.99,247517.0,23.3758,23.4452,23.3671,23.4366,247517.0
2016-09-15 09:30:00,26.98,27.13,26.95,27.07,36702.0,23.4279,23.5581,23.4018,23.506,36702.0
2016-09-15 10:00:00,27.08,27.17,27.02,27.09,35634.0,23.5147,23.5929,23.4626,23.5234,35634.0
2016-09-15 10:30:00,27.08,27.1,27.02,27.07,27389.0,23.5147,23.5321,23.4626,23.506,27389.0
2016-09-15 11:00:00,27.08,27.15,27.07,27.14,25193.0,23.5147,23.5755,23.506,23.5668,25193.0
2016-09-15 11:30:00,27.15,27.29,27.15,27.23,52675.0,23.5755,23.6971,23.5755,23.645,52675.0
2016-09-15 12:00:00,27.22,27.28,27.22,27.25,38306.0,23.6363,23.6884,23.6363,23.6623,38306.0
2016-09-15 12:30:00,27.25,27.27,27.22,27.24,23434.0,23.6623,23.6797,23.6363,23.6536,23434.0
2016-09-15 13:00:00,27.24,27.25,27.18,27.2,43473.0,23.6536,23.6623,23.6015,23.6189,43473.0
2016-09-15 13:30:00,27.2,27.32,27.2,27.32,28788.0,23.6189,23.7231,23.6189,23.7231,28788.0
2016-09-15 14:00:00,27.32,27.34,27.29,27.32,39442.0,23.7231,23.7405,23.6971,23.7231,39442.0
2016-09-15 14:30:00,27.31,27.32,27.28,27.31,19265.0,23.7144,23.7231,23.6884,23.7144,19265.0
2016-09-15 15:00:00,27.31,27.31,27.25,27.27,43577.0,23.7144,23.7144,23.6623,23.6797,43577.0
2016-09-15 15:30:00,27.28,27.31,27.24,27.26,115688.0,23.6884,23.7144,23.6536,23.671,115688.0
2016-09-16 09:30:00,27.13,27.26,27.02,27.22,52304.0,23.5581,23.671,23.4626,23.6363,52304.0
2016-09-16 10:00:00,27.21,27.22,27.13,27.19,61126.0,23.6276,23.6363,23.5581,23.6102,61126.0
2016-09-16 10:30:00,27.2,27.25,27.16,27.23,45791.0,23.6189,23.6623,23.5842,23.645,45791.0
2016-09-16 11:00:00,27.21,27.26,27.18,27.26,57170.0,23.6276,23.671,23.6015,23.671,57170.0
2016-09-16 11:30:00,27.25,27.3,27.23,27.24,46605.0,23.6623,23.7057,23.645,23.6536,46605.0
2016-09-16 12:00:00,27.24,27.25,27.15,27.17,37510.0,23.6536,23.6623,23.5755,23.5929,37510.0
2016-09-16 12:30:00,27.18,27.2,27.14,27.17,34791.0,23.6015,23.6189,23.5668,23.5929,34791.0
2016-09-16 13:00:00,27.16,27.24,27.14,27.14,40986.0,23.5842,23.6536,23.5668,23.5668,40986.0
2016-09-16 13:30:00,27.14,27.17,27.11,27.16,37524.0,23.5668,23.5929,23.5408,23.5842,37524.0
2016-09-16 14:00:00,27.15,27.23,27.11,27.2,56958.0,23.5755,23.645,23.5408,23.6189,56958.0
2016-09-16 14:30:00,27.2,27.24,27.19,27.21,52710.0,23.6189,23.6536,23.6102,23.6276,52710.0
2016-09-16 15:00:00,27.22,27.34,27.22,27.31,103375.0,23.6363,23.7405,23.6363,23.7144,103375.0
2016-09-16 15:30:00,27.32,27.35,27.23,27.24,228942.0,23.7231,23.7492,23.645,23.6536,228942.0
2016-09-19 09:30:00,27.43,27.55,27.38,27.55,32863.0,23.8186,23.9228,23.7752,23.9228,32863.0
2016-09-19 10:00:00,27.55,27.57,27.49,27.54,28291.0,23.9228,23.9402,23.8707,23.9141,28291.0
2016-09-19 10:30:00,27.53,27.53,27.41,27.42,41739.0,23.9055,23.9055,23.8013,23.8099,41739.0
2016-09-19 11:00:00,27.43,27.43,27.37,27.38,24551.0,23.8186,23.8186,23.7665,23.7752,24551.0
2016-09-19 11:30:00,27.38,27.4,27.35,27.36,18034.0,23.7752,23.7926,23.7492,23.7578,18034.0
2016-09-19 12:00:00,27.35,27.38,27.28,27.36,40261.0,23.7492,23.7752,23.6884,23.7578,40261.0
2016-09-19 12:30:00,27.35,27.38,27.3,27.3,31444.0,23.7492,23.7752,23.7057,23.7057,31444.0
2016-09-19 13:00:00,27.31,27.36,27.3,27.32,29226.0,23.7144,23.7578,23.7057,23.7231,29226.0
2016-09-19 13:30:00,27.32,27.32,27.22,27.29,39950.0,23.7231,23.7231,23.6363,23.6971,39950.0
2016-09-19 14:00:00,27.29,27.32,27.27,27.3,35897.0,23.6971,23.7231,23.6797,23.7057,35897.0
2016-09-19 14:30:00,27.31,27.38,27.31,27.37,45440.0,23.7144,23.7752,23.7144,23.7665,45440.0
2016-09-19 15:00:00,27.37,27.37,27.26,27.26,57252.0,23.7665,23.7665,23.671,23.671,57252.0
2016-09-19 15:30:00,27.26,27.33,27.23,27.28,177404.0,23.671,23.7318,23.645,23.6884,177404.0
2016-09-20 09:30:00,27.4,27.47,27.29,27.3,23599.0,23.7926,23.8534,23.6971,23.7057,23599.0
2016-09-20 10:00:00,27.31,27.36,27.3,27.35,37191.0,23.7144,23.7578,23.7057,23.7492,37191.0
2016-09-20 10:30:00,27.34,27.36,27.29,27.35,41303.0,23.7405,23.7578,23.6971,23.7492,41303.0
2016-09-20 11:00:00,27.35,27.47,27.35,27.46,56600.0,23.7492,23.8534,23.7492,23.8447,56600.0
2016-09-20 11:30:00,27.46,27.51,27.43,27.47,42947.0,23.8447,23.8881,23.8186,23.8534,42947.0
2016-09-20 12:00:00,27.46,27.47,27.43,27.45,34062.0,23.8447,23.8534,23.8186,23.836,34062.0
2016-09-20 12:30:00,27.45,27.46,27.31,27.32,42415.0,23.836,23.8447,23.7144,23.7231,42415.0
2016-09-20 13:00:00,27.33,27.36,27.3,27.34,31164.0,23.7318,23.7578,23.7057,23.7405,31164.0
2016-09-20 13:30:00,27.35,27.43,27.34,27.43,18675.0,23.7492,23.8186,23.7405,23.8186,18675.0
2016-09-20 14:00:00,27.43,27.43,27.36,27.38,31071.0,23.8186,23.8186,23.7578,23.7752,31071.0
2016-09-20 14:30:00,27.37,27.44,27.36,27.43,46357.0,23.7665,23.8273,23.7578,23.8186,46357.0
2016-09-20 15:00:00,27.43,27.44,27.38,27.42,67138.0,23.8186,23.8273,23.7752,23.8099,67138.0
2016-09-20 15:30:00,27.42,27.45,27.39,27.39,210390.0,23.8099,23.836,23.7839,23.7839,210390.0
2016-09-21 09:30:00,27.5,27.69,27.41,27.67,22051.0,23.8794,24.0444,23.8013,24.027,22051.0
2016-09-21 10:00:00,27.68,27.72,27.64,27.66,53109.0,24.0357,24.0704,24.001,24.0183,53109.0
2016-09-21 10:30:00,27.66,27.72,27.66,27.68,42789.0,24.0183,24.0704,24.0183,24.0357,42789.0
2016-09-21 11:00:00,27.67,27.69,27.62,27.68,90994.0,24.027,24.0444,23.9836,24.0357,90994.0
2016-09-21 11:30:00,27.69,27.7,27.63,27.67,40139.0,24.0444,24.0531,23.9923,24.027,40139.0
2016-09-21 12:00:00,27.67,27.68,27.53,27.54,29589.0,24.027,24.0357,23.9055,23.9141,29589.0
2016-09-21 12:30:00,27.53,27.57,27.5,27.56,25915.0,23.9055,23.9402,23.8794,23.9315,25915.0
2016-09-21 13:00:00,27.57,27.6,27.47,27.47,26890.0,23.9402,23.9662,23.8534,23.8534,26890.0
2016-09-21 13:30:00,27.47,27.57,27.46,27.53,42251.0,23.8534,23.9402,23.8447,23.9055,42251.0
2016-09-21 14:00:00,27.56,27.72,27.56,27.58,92513.0,23.9315,24.0704,23.9315,23.9489,92513.0
2016-09-21 14:30:00,27.58,27.67,27.55,27.65,80330.0,23.9489,24.027,23.9228,24.0097,80330.0
2016-09-21 15:00:00,27.65,27.73,27.63,27.69,83913.0,24.0097,24.0791,23.9923,24.0444,83913.0
2016-09-21 15:30:00,27.69,27.78,27.68,27.75,211598.0,24.0444,24.1225,24.0357,24.0965,211598.0
2016-09-22 09:30:00,28.02,28.13,28.02,28.07,39519.0,24.3309,24.4265,24.3309,24.3744,39519.0
2016-09-22 10:00:00,28.07,28.07,27.97,28.01,31307.0,24.3744,24.3744,24.2875,24.3223,31307.0
2016-09-22 10:30:00,28.01,28.04,27.99,28.02,28545.0,24.3223,24.3483,24.3049,24.3309,28545.0
2016-09-22 11:00:00,28.02,28.03,27.96,27.98,40683.0,24.3309,24.3396,24.2788,24.2962,40683.0
2016-09-22 11:30:00,27.98,28.03,27.94,27.96,48063.0,24.2962,24.3396,24.2615,24.2788,48063.0
2016-09-22 12:00:00,27.96,27.98,27.94,27.96,24979.0,24.2788,24.2962,24.2615,24.2788,24979.0
2016-09-22 12:30:00,27.96,27.97,27.93,27.97,42690.0,24.2788,24.2875,24.2528,24.2875,42690.0
2016-09-22 13:00:00,27.98,28.05,27.97,28.02,25058.0,24.2962,24.357,24.2875,24.3309,25058.0
2016-09-22 13:30:00,28.03,28.05,28.0,28.02,22116.0,24.3396,24.357,24.3136,24.3309,22116.0
2016-09-22 14:00:00,28.02,28.06,27.95,27.98,47829.0,24.3309,24.3657,24.2702,24.2962,47829.0
2016-09-22 14:30:00,27.98,28.01,27.94,28.0,45379.0,24.2962,24.3223,24.2615,24.3136,45379.0
2016-09-22 15:00:00,28.0,28.04,27.99,28.02,39630.0,24.3136,24.3483,24.3049,24.3309,39630.0
2016-09-22 15:30:00,28.03,28.06,27.97,28.0,195983.0,24.3396,24.3657,24.2875,24.3136,195983.0
2016-09-23 09:30:00,27.89,27.92,27.79,27.86,36399.0,24.2181,24.2441,24.1312,24.192,36399.0
2016-09-23 10:00:00,27.86,27.91,27.81,27.86,42955.0,24.192,24.2354,24.1486,24.192,42955.0
2016-09-23 10:30:00,27.87,27.87,27.73,27.79,76372.0,24.2007,24.2007,24.0791,24.1312,76372.0
2016-09-23 11:00:00,27.79,27.81,27.71,27.75,35111.0,24.1312,24.1486,24.0618,24.0965,35111.0
2016-09-23 11:30:00,27.75,27.77,27.71,27.76,36053.0,24.0965,24.1139,24.0618,24.1052,36053.0
2016-09-23 12:00:00,27.76,27.77,27.71,27.77,33274.0,24.1052,24.1139,24.0618,24.1139,33274.0
2016-09-23 12:30:00,27.77,27.78,27.7,27.72,31326.0,24.1139,24.1225,24.0531,24.0704,31326.0
2016-09-23 13:00:00,27.71,27.74,27.69,27.74,26167.0,24.0618,24.0878,24.0444,24.0878,26167.0
2016-09-23 13:30:00,27.73,27.73,27.68,27.71,31934.0,24.0791,24.0791,24.0357,24.0618,31934.0
2016-09-23 14:00:00,27.71,27.78,27.71,27.77,22558.0,24.0618,24.1225,24.0618,24.1139,22558.0
2016-09-23 14:30:00,27.77,27.79,27.73,27.75,27098.0,24.1139,24.1312,24.0791,24.0965,27098.0
2016-09-23 15:00:00,27.74,27.77,27.71,27.72,29737.0,24.0878,24.1139,24.0618,24.0704,29737.0
2016-09-23 15:30:00,27.73,27.78,27.72,27.75,143837.0,24.0791,24.1225,24.0704,24.0965,143837.0
2016-09-26 09:30:00,27.58,27.74,27.46,27.68,39252.0,23.9489,24.0878,23.8447,24.0357,39252.0
2016-09-26 10:00:00,27.69,27.7,27.58,27.63,62382.0,24.0444,24.0531,23.9489,23.9923,62382.0
2016-09-26 10:30:00,27.63,27.76,27.63,27.72,34333.0,23.9923,24.1052,23.9923,24.0704,34333.0
2016-09-26 11:00:00,27.72,27.78,27.71,27.74,35061.0,24.0704,24.1225,24.0618,24.0878,35061.0
2016-09-26 11:30:00,27.73,27.76,27.69,27.72,25527.0,24.0791,24.1052,24.0444,24.0704,25527.0
2016-09-26 12:00:00,27.71,27.77,27.71,27.77,27783.0,24.0618,24.1139,24.0618,24.1139,27783.0
2016-09-26 12:30:00,27.78,27.83,27.76,27.82,19649.0,24.1225,24.166,24.1052,24.1573,19649.0
2016-09-26 13:00:00,27.82,27.82,27.73,27.74,24734.0,24.1573,24.1573,24.0791,24.0878,24734.0
2016-09-26 13:30:00,27.74,27.78,27.62,27.62,49884.0,24.0878,24.1225,23.9836,23.9836,49884.0
2016-09-26 14:00:00,27.62,27.64,27.57,27.59,38303.0,23.9836,24.001,23.9402,23.9576,38303.0
2016-09-26 14:30:00,27.59,27.6,27.55,27.55,43280.0,23.9576,23.9662,23.9228,23.9228,43280.0
2016-09-26 15:00:00,27.55,27.59,27.54,27.58,45316.0,23.9228,23.9576,23.9141,23.9489,45316.0
2016-09-26 15:30:00,27.58,27.63,27.57,27.62,135496.0,23.9489,23.9923,23.9402,23.9836,135496.0
2016-09-27 09:30:00,27.6,27.6,27.51,27.6,34017.0,23.9662,23.9662,23.8881,23.9662,34017.0
2016-09-27 10:00:00,27.59,27.67,27.56,27.6,53918.0,23.9576,24.027,23.9315,23.9662,53918.0
2016-09-27 10:30:00,27.61,27.62,27.49,27.5,40430.0,23.9749,23.9836,23.8707,23.8794,40430.0
2016-09-27 11:00:00,27.5,27.52,27.44,27.51,27190.0,23.8794,23.8968,23.8273,23.8881,27190.0
2016-09-27 11:30:00,27.5,27.55,27.5,27.5,15150.0,23.8794,23.9228,23.8794,23.8794,15150.0
2016-09-27 12:00:00,27.5,27.62,27.47,27.59,21036.0,23.8794,23.9836,23.8534,23.9576,21036.0
2016-09-27 12:30:00,27.59,27.64,27.59,27.64,29012.0,23.9576,24.001,23.9576,24.001,29012.0
2016-09-27 13:00:00,27.63,27.67,27.62,27.65,28458.0,23.9923,24.027,23.9836,24.0097,28458.0
2016-09-27 13:30:00,27.66,27.68,27.62,27.63,26010.0,24.0183,24.0357,23.9836,23.9923,26010.0
2016-09-27 14:00:00,27.63,27.66,27.62,27.66,26121.0,23.9923,24.0183,23.9836,24.0183,26121.0
2016-09-27 14:30:00,27.66,27.69,27.64,27.66,33591.0,24.0183,24.0444,24.001,24.0183,33591.0
2016-09-27 15:00:00,27.65,27.68,27.63,27.64,50412.0,24.0097,24.0357,23.9923,24.001,50412.0
2016-09-27 15:30:00,27.64,27.74,27.62,27.73,187781.0,24.001,24.0878,23.9836,24.0791,187781.0
2016-09-28 09:30:00,27.8,27.97,27.67,27.97,38451.0,24.1399,24.2875,24.027,24.2875,38451.0
2016-09-28 10:00:00,27.96,27.99,27.86,27.88,28169.0,24.2788,24.3049,24.192,24.2094,28169.0
2016-09-28 10:30:00,27.91,27.92,27.79,27.83,23169.0,24.2354,24.2441,24.1312,24.166,23169.0
2016-09-28 11:00:00,27.82,27.83,27.75,27.8,26765.0,24.1573,24.166,24.0965,24.1399,26765.0
2016-09-28 11:30:00,27.8,27.86,27.79,27.85,21523.0,24.1399,24.192,24.1312,24.1833,21523.0
2016-09-28 12:00:00,27.86,27.92,27.83,27.91,40150.0,24.192,24.2441,24.166,24.2354,40150.0
2016-09-28 12:30:00,27.9,27.94,27.89,27.92,27334.0,24.2267,24.2615,24.2181,24.2441,27334.0
2016-09-28 13:00:00,27.92,27.95,27.86,27.94,34112.0,24.2441,24.2702,24.192,24.2615,34112.0
2016-09-28 13:30:00,27.94,27.99,27.94,27.98,27306.0,24.2615,24.3049,24.2615,24.2962,27306.0
2016-09-28 14:00:00,27.99,28.18,27.98,28.16,71164.0,24.3049,24.4699,24.2962,24.4525,71164.0
2016-09-28 14:30:00,28.15,28.19,28.12,28.18,75538.0,24.4438,24.4786,24.4178,24.4699,75538.0
2016-09-28 15:00:00,28.19,28.19,28.13,28.16,142720.0,24.4786,24.4786,24.4265,24.4525,142720.0
2016-09-28 15:30:00,28.16,28.26,28.14,28.23,230403.0,24.4525,24.5393,24.4351,24.5133,230403.0
2016-09-29 09:30:00,28.09,28.37,27.99,28.34,26855.0,24.3917,24.6349,24.3049,24.6088,26855.0
2016-09-29 10:00:00,28.35,28.42,28.28,28.41,57187.0,24.6175,24.6783,24.5567,24.6696,57187.0
2016-09-29 10:30:00,28.42,28.46,28.39,28.42,100778.0,24.6783,24.713,24.6522,24.6783,100778.0
2016-09-29 11:00:00,28.42,28.44,28.38,28.42,40111.0,24.6783,24.6957,24.6436,24.6783,40111.0
2016-09-29 11:30:00,28.42,28.45,28.36,28.39,61320.0,24.6783,24.7043,24.6262,24.6522,61320.0
2016-09-29 12:00:00,28.38,28.46,28.34,28.42,44987.0,24.6436,24.713,24.6088,24.6783,44987.0
2016-09-29 12:30:00,28.41,28.41,28.14,28.17,37132.0,24.6696,24.6696,24.4351,24.4612,37132.0
2016-09-29 13:00:00,28.17,28.18,28.07,28.11,40960.0,24.4612,24.4699,24.3744,24.4091,40960.0
2016-09-29 13:30:00,28.11,28.18,28.0,28.03,70716.0,24.4091,24.4699,24.3136,24.3396,70716.0
2016-09-29 14:00:00,28.04,28.17,28.01,28.16,40063.0,24.3483,24.4612,24.3223,24.4525,40063.0
2016-09-29 14:30:00,28.15,28.21,28.14,28.16,57605.0,24.4438,24.4959,24.4351,24.4525,57605.0
2016-09-29 15:00:00,28.15,28.16,28.06,28.12,70935.0,24.4438,24.4525,24.3657,24.4178,70935.0
2016-09-29 15:30:00,28.12,28.16,28.03,28.04,171696.0,24.4178,24.4525,24.3396,24.3483,171696.0
2016-09-30 09:30:00,28.25,28.42,28.22,28.37,132161.0,24.5307,24.6783,24.5046,24.6349,132161.0
2016-09-30 10:00:00,28.37,28.51,28.34,28.49,103995.0,24.6349,24.7564,24.6088,24.7391,103995.0
2016-09-30 10:30:00,28.5,28.53,28.48,28.53,41956.0,24.7478,24.7738,24.7304,24.7738,41956.0
2016-09-30 11:00:00,28.53,28.65,28.51,28.6,61451.0,24.7738,24.878,24.7564,24.8346,61451.0
2016-09-30 11:30:00,28.61,28.63,28.52,28.57,103302.0,24.8433,24.8606,24.7651,24.8085,103302.0
2016-09-30 12:00:00,28.56,28.64,28.55,28.64,34855.0,24.7999,24.8693,24.7912,24.8693,34855.0
2016-09-30 12:30:00,28.63,28.66,28.6,28.6,27152.0,24.8606,24.8867,24.8346,24.8346,27152.0
2016-09-30 13:00:00,28.58,28.61,28.57,28.57,17121.0,24.8172,24.8433,24.8085,24.8085,17121.0
2016-09-30 13:30:00,28.57,28.64,28.55,28.64,51762.0,24.8085,24.8693,24.7912,24.8693,51762.0
2016-09-30 14:00:00,28.63,28.66,28.62,28.65,29043.0,24.8606,24.8867,24.852,24.878,29043.0
2016-09-30 14:30:00,28.65,28.68,28.62,28.68,43122.0,24.878,24.9041,24.852,24.9041,43122.0
2016-09-30 15:00:00,28.67,28.74,28.67,28.7,50391.0,24.8954,24.9562,24.8954,24.9214,50391.0
2016-09-30 15:30:00,28.69,28.76,28.67,28.67,287488.0,24.9127,24.9735,24.8954,24.8954,287488.0
2016-10-03 09:30:00,28.62,28.69,28.47,28.49,35526.0,24.852,24.9127,24.7217,24.7391,35526.0
2016-10-03 10:00:00,28.51,28.58,28.39,28.49,126851.0,24.7564,24.8172,24.6522,24.7391,126851.0
2016-10-03 10:30:00,28.49,28.64,28.49,28.64,41512.0,24.7391,24.8693,24.7391,24.8693,41512.0
2016-10-03 11:00:00,28.63,28.65,28.51,28.52,55473.0,24.8606,24.878,24.7564,24.7651,55473.0
2016-10-03 11:30:00,28.51,28.52,28.44,28.52,52403.0,24.7564,24.7651,24.6957,24.7651,52403.0
2016-10-03 12:00:00,28.51,28.55,28.46,28.48,43179.0,24.7564,24.7912,24.713,24.7304,43179.0
2016-10-03 12:30:00,28.49,28.49,28.44,28.47,22644.0,24.7391,24.7391,24.6957,24.7217,22644.0
2016-10-03 13:00:00,28.46,28.48,28.39,28.45,39669.0,24.713,24.7304,24.6522,24.7043,39669.0
2016-10-03 13:30:00,28.45,28.47,28.42,28.44,59317.0,24.7043,24.7217,24.6783,24.6957,59317.0
2016-10-03 14:00:00,28.44,28.46,28.4,28.42,33720.0,24.6957,24.713,24.6609,24.6783,33720.0
2016-10-03 14:30:00,28.41,28.41,28.29,28.31,54371.0,24.6696,24.6696,24.5654,24.5828,54371.0
2016-10-03 15:00:00,28.31,28.32,28.27,28.3,45942.0,24.5828,24.5914,24.548,24.5741,45942.0
2016-10-03 15:30:00,28.3,28.34,28.29,28.32,114400.0,24.5741,24.6088,24.5654,24.5914,114400.0
2016-10-04 09:30:00,28.31,28.53,28.22,28.53,57507.0,24.5828,24.7738,24.5046,24.7738,57507.0
2016-10-04 10:00:00,28.53,28.57,28.35,28.44,61105.0,24.7738,24.8085,24.6175,24.6957,61105.0
2016-10-04 10:30:00,28.44,28.57,28.43,28.54,37233.0,24.6957,24.8085,24.687,24.7825,37233.0
2016-10-04 11:00:00,28.54,28.54,28.34,28.46,49800.0,24.7825,24.7825,24.6088,24.713,49800.0
2016-10-04 11:30:00,28.47,28.58,28.47,28.49,55814.0,24.7217,24.8172,24.7217,24.7391,55814.0
2016-10-04 12:00:00,28.49,28.5,28.41,28.43,41506.0,24.7391,24.7478,24.6696,24.687,41506.0
2016-10-04 12:30:00,28.43,28.46,28.35,28.36,22503.0,24.687,24.713,24.6175,24.6262,22503.0
2016-10-04 13:00:00,28.35,28.35,28.2,28.24,26507.0,24.6175,24.6175,24.4872,24.522,26507.0
2016-10-04 13:30:00,28.24,28.3,28.24,28.27,30133.0,24.522,24.5741,24.522,24.548,30133.0
2016-10-04 14:00:00,28.26,28.3,28.2,28.24,38317.0,24.5393,24.5741,24.4872,24.522,38317.0
2016-10-04 14:30:00,28.25,28.26,28.19,28.2,35765.0,24.5307,24.5393,24.4786,24.4872,35765.0
2016-10-04 15:00:00,28.2,28.29,28.2,28.29,53638.0,24.4872,24.5654,24.4872,24.5654,53638.0
2016-10-04 15:30:00,28.29,28.32,28.27,28.3,199849.0,24.5654,24.5914,24.548,24.5741,199849.0
2016-10-05 09:30:00,28.5,28.58,28.45,28.58,40834.0,24.7478,24.8172,24.7043,24.8172,40834.0
2016-10-05 10:00:00,28.6,28.66,28.57,28.64,42396.0,24.8346,24.8867,24.8085,24.8693,42396.0
2016-10-05 10:30:00,28.63,28.67,28.6,28.67,72663.0,24.8606,24.8954,24.8346,24.8954,72663.0
2016-10-05 11:00:00,28.67,28.8,28.64,28.8,155913.0,24.8954,25.0083,24.8693,25.0083,155913.0
2016-10-05 11:30:00,28.79,28.79,28.71,28.72,49472.0,24.9996,24.9996,24.9301,24.9388,49472.0
2016-10-05 12:00:00,28.72,28.78,28.72,28.74,25054.0,24.9388,24.9909,24.9388,24.9562,25054.0
2016-10-05 12:30:00,28.74,28.76,28.68,28.69,40264.0,24.9562,24.9735,24.9041,24.9127,40264.0
2016-10-05 13:00:00,28.69,28.74,28.67,28.74,28773.0,24.9127,24.9562,24.8954,24.9562,28773.0
2016-10-05 13:30:00,28.73,28.76,28.7,28.71,23739.0,24.9475,24.9735,24.9214,24.9301,23739.0
2016-10-05 14:00:00,28.71,28.72,28.68,28.68,25690.0,24.9301,24.9388,24.9041,24.9041,25690.0
2016-10-05 14:30:00,28.69,28.71,28.68,28.69,28941.0,24.9127,24.9301,24.9041,24.9127,28941.0
2016-10-05 15:00:00,28.7,28.72,28.68,28.69,43160.0,24.9214,24.9388,24.9041,24.9127,43160.0
2016-10-05 15:30:00,28.69,28.72,28.65,28.66,137533.0,24.9127,24.9388,24.878,24.8867,137533.0
2016-10-06 09:30:00,28.63,28.63,28.44,28.48,52377.0,24.8606,24.8606,24.6957,24.7304,52377.0
2016-10-06 10:00:00,28.49,28.57,28.47,28.57,41699.0,24.7391,24.8085,24.7217,24.8085,41699.0
2016-10-06 10:30:00,28.58,28.58,28.52,28.52,38375.0,24.8172,24.8172,24.7651,24.7651,38375.0
2016-10-06 11:00:00,28.51,28.57,28.5,28.57,54933.0,24.7564,24.8085,24.7478,24.8085,54933.0
2016-10-06 11:30:00,28.57,28.63,28.55,28.56,47223.0,24.8085,24.8606,24.7912,24.7999,47223.0
2016-10-06 12:00:00,28.56,28.6,28.54,28.58,34687.0,24.7999,24.8346,24.7825,24.8172,34687.0
2016-10-06 12:30:00,28.58,28.62,28.56,28.59,29741.0,24.8172,24.852,24.7999,24.8259,29741.0
2016-10-06 13:00:00,28.6,28.62,28.58,28.6,37413.0,24.8346,24.852,24.8172,24.8346,37413.0
2016-10-06 13:30:00,28.6,28.62,28.53,28.59,45487.0,24.8346,24.852,24.7738,24.8259,45487.0
2016-10-06 14:00:00,28.6,28.65,28.58,28.63,57915.0,24.8346,24.878,24.8172,24.8606,57915.0
2016-10-06 14:30:00,28.63,28.65,28.57,28.57,71450.0,24.8606,24.878,24.8085,24.8085,71450.0
2016-10-06 15:00:00,28.58,28.64,28.57,28.58,64806.0,24.8172,24.8693,24.8085,24.8172,64806.0
2016-10-06 15:30:00,28.58,28.63,28.57,28.58,151591.0,24.8172,24.8606,24.8085,24.8172,151591.0
2016-10-07 09:30:00,28.59,28.64,28.39,28.44,33069.0,24.8259,24.8693,24.6522,24.6957,33069.0
2016-10-07 10:00:00,28.41,28.5,28.41,28.5,21034.0,24.6696,24.7478,24.6696,24.7478,21034.0
2016-10-07 10:30:00,28.5,28.55,28.47,28.53,22682.0,24.7478,24.7912,24.7217,24.7738,22682.0
2016-10-07 11:00:00,28.53,28.55,28.48,28.51,28357.0,24.7738,24.7912,24.7304,24.7564,28357.0
2016-10-07 11:30:00,28.51,28.52,28.29,28.36,67401.0,24.7564,24.7651,24.5654,24.6262,67401.0
2016-10-07 12:00:00,28.36,28.41,28.31,28.4,60219.0,24.6262,24.6696,24.5828,24.6609,60219.0
2016-10-07 12:30:00,28.39,28.43,28.36,28.43,44417.0,24.6522,24.687,24.6262,24.687,44417.0
2016-10-07 13:00:00,28.43,28.5,28.39,28.5,28311.0,24.687,24.7478,24.6522,24.7478,28311.0
2016-10-07 13:30:00,28.49,28.63,28.48,28.63,46978.0,24.7391,24.8606,24.7304,24.8606,46978.0
2016-10-07 14:00:00,28.63,28.66,28.57,28.61,45677.0,24.8606,24.8867,24.8085,24.8433,45677.0
2016-10-07 14:30:00,28.61,28.61,28.52,28.54,50216.0,24.8433,24.8433,24.7651,24.7825,50216.0
2016-10-07 15:00:00,28.54,28.55,28.49,28.51,67559.0,24.7825,24.7912,24.7391,24.7564,67559.0
2016-10-07 15:30:00,28.51,28.51,28.46,28.47,94689.0,24.7564,24.7564,24.713,24.7217,94689.0
2016-10-10 09:30:00,28.63,28.74,28.63,28.67,13285.0,24.8606,24.9562,24.8606,24.8954,13285.0
2016-10-10 10:00:00,28.68,28.71,28.56,28.58,27574.0,24.9041,24.9301,24.7999,24.8172,27574.0
2016-10-10 10:30:00,28.59,28.66,28.59,28.64,18113.0,24.8259,24.8867,24.8259,24.8693,18113.0
2016-10-10 11:00:00,28.64,28.64,28.54,28.55,23023.0,24.8693,24.8693,24.7825,24.7912,23023.0
2016-10-10 11:30:00,28.55,28.56,28.48,28.49,18481.0,24.7912,24.7999,24.7304,24.7391,18481.0
2016-10-10 12:00:00,28.49,28.5,28.41,28.45,29854.0,24.7391,24.7478,24.6696,24.7043,29854.0
2016-10-10 12:30:00,28.45,28.51,28.45,28.48,11300.0,24.7043,24.7564,24.7043,24.7304,11300.0
2016-10-10 13:00:00,28.47,28.49,28.45,28.49,7310.0,24.7217,24.7391,24.7043,24.7391,7310.0
2016-10-10 13:30:00,28.49,28.5,28.38,28.39,19122.0,24.7391,24.7478,24.6436,24.6522,19122.0
2016-10-10 14:00:00,28.39,28.4,28.35,28.38,22738.0,24.6522,24.6609,24.6175,24.6436,22738.0
2016-10-10 14:30:00,28.39,28.39,28.33,28.37,36449.0,24.6522,24.6522,24.6001,24.6349,36449.0
2016-10-10 15:00:00,28.37,28.39,28.36,28.38,26133.0,24.6349,24.6522,24.6262,24.6436,26133.0
2016-10-10 15:30:00,28.38,28.41,28.34,28.35,129522.0,24.6436,24.6696,24.6088,24.6175,129522.0
2016-10-11 09:30:00,28.34,28.36,28.13,28.16,76784.0,24.6088,24.6262,24.4265,24.4525,76784.0
2016-10-11 10:00:00,28.16,28.26,28.15,28.24,51739.0,24.4525,24.5393,24.4438,24.522,51739.0
2016-10-11 10:30:00,28.24,28.28,28.23,28.25,40579.0,24.522,24.5567,24.5133,24.5307,40579.0
2016-10-11 11:00:00,28.26,28.26,28.19,28.2,83005.0,24.5393,24.5393,24.4786,24.4872,83005.0
2016-10-11 11:30:00,28.2,28.22,28.06,28.1,35722.0,24.4872,24.5046,24.3657,24.4004,35722.0
2016-10-11 12:00:00,28.09,28.12,28.07,28.08,27727.0,24.3917,24.4178,24.3744,24.383,27727.0
2016-10-11 12:30:00,28.07,28.16,28.06,28.11,36602.0,24.3744,24.4525,24.3657,24.4091,36602.0
2016-10-11 13:00:00,28.11,28.11,28.02,28.1,54848.0,24.4091,24.4091,24.3309,24.4004,54848.0
2016-10-11 13:30:00,28.1,28.1,28.03,28.05,164952.0,24.4004,24.4004,24.3396,24.357,164952.0
2016-10-11 14:00:00,28.05,28.11,28.01,28.03,105390.0,24.357,24.4091,24.3223,24.3396,105390.0
2016-10-11 14:30:00,28.03,28.06,28.0,28.03,162762.0,24.3396,24.3657,24.3136,24.3396,162762.0
2016-10-11 15:00:00,28.03,28.05,28.0,28.02,57526.0,24.3396,24.357,24.3136,24.3309,57526.0
2016-10-11 15:30:00,28.03,28.1,28.02,28.09,434025.0,24.3396,24.4004,24.3309,24.3917,434025.0
2016-10-12 09:30:00,28.13,28.21,28.02,28.14,41597.0,24.4265,24.4959,24.3309,24.4351,41597.0
2016-10-12 10:00:00,28.14,28.2,28.05,28.15,63326.0,24.4351,24.4872,24.357,24.4438,63326.0
2016-10-12 10:30:00,28.16,28.17,28.1,28.11,53083.0,24.4525,24.4612,24.4004,24.4091,53083.0
2016-10-12 11:00:00,28.11,28.19,28.11,28.19,68960.0,24.4091,24.4786,24.4091,24.4786,68960.0
2016-10-12 11:30:00,28.19,28.22,28.16,28.18,31423.0,24.4786,24.5046,24.4525,24.4699,31423.0
2016-10-12 12:00:00,28.18,28.21,28.17,28.2,64210.0,24.4699,24.4959,24.4612,24.4872,64210.0
2016-10-12 12:30:00,28.2,28.27,28.2,28.25,35246.0,24.4872,24.548,24.4872,24.5307,35246.0
2016-10-12 13:00:00,28.25,28.28,28.22,28.25,44211.0,24.5307,24.5567,24.5046,24.5307,44211.0
2016-10-12 13:30:00,28.25,28.28,28.24,28.28,53426.0,24.5307,24.5567,24.522,24.5567,53426.0
2016-10-12 14:00:00,28.28,28.31,28.23,28.25,90576.0,24.5567,24.5828,24.5133,24.5307,90576.0
2016-10-12 14:30:00,28.24,28.25,28.2,28.2,23655.0,24.522,24.5307,24.4872,24.4872,23655.0
2016-10-12 15:00:00,28.2,28.24,28.18,28.19,44724.0,24.4872,24.522,24.4699,24.4786,44724.0
2016-10-12 15:30:00,28.19,28.19,28.13,28.16,192051.0,24.4786,24.4786,24.4265,24.4525,192051.0
2016-10-13 09:30:00,27.89,27.95,27.65,27.7,61863.0,24.2181,24.2702,24.0097,24.0531,61863.0
2016-10-13 10:00:00,27.72,27.8,27.66,27.79,57559.0,24.0704,24.1399,24.0183,24.1312,57559.0
2016-10-13 10:30:00,27.79,27.86,27.77,27.8,35875.0,24.1312,24.192,24.1139,24.1399,35875.0
2016-10-13 11:00:00,27.8,27.9,27.78,27.89,28780.0,24.1399,24.2267,24.1225,24.2181,28780.0
2016-10-13 11:30:00,27.9,27.93,27.83,27.83,18998.0,24.2267,24.2528,24.166,24.166,18998.0
2016-10-13 12:00:00,27.84,27.87,27.8,27.82,20830.0,24.1746,24.2007,24.1399,24.1573,20830.0
2016-10-13 12:30:00,27.81,27.87,27.78,27.79,57397.0,24.1486,24.2007,24.1225,24.1312,57397.0
2016-10-13 13:00:00,27.79,27.83,27.76,27.83,27226.0,24.1312,24.166,24.1052,24.166,27226.0
2016-10-13 13:30:00,27.83,27.86,27.77,27.84,83097.0,24.166,24.192,24.1139,24.1746,83097.0
2016-10-13 14:00:00,27.85,27.94,27.84,27.92,40417.0,24.1833,24.2615,24.1746,24.2441,40417.0
2016-10-13 14:30:00,27.93,27.96,27.89,27.91,40055.0,24.2528,24.2788,24.2181,24.2354,40055.0
2016-10-13 15:00:00,27.91,27.91,27.81,27.81,62264.0,24.2354,24.2354,24.1486,24.1486,62264.0
2016-10-13 15:30:00,27.82,27.83,27.75,27.77,192884.0,24.1573,24.166,24.0965,24.1139,192884.0
2016-10-14 09:30:00,27.95,28.08,27.86,27.92,70632.0,24.2702,24.383,24.192,24.2441,70632.0
2016-10-14 10:00:00,27.92,28.04,27.91,27.99,35740.0,24.2441,24.3483,24.2354,24.3049,35740.0
2016-10-14 10:30:00,28.0,28.03,27.95,27.95,22597.0,24.3136,24.3396,24.2702,24.2702,22597.0
2016-10-14 11:00:00,27.94,27.95,27.82,27.85,41470.0,24.2615,24.2702,24.1573,24.1833,41470.0
2016-10-14 11:30:00,27.84,27.84,27.75,27.78,84922.0,24.1746,24.1746,24.0965,24.1225,84922.0
2016-10-14 12:00:00,27.78,27.8,27.74,27.8,50305.0,24.1225,24.1399,24.0878,24.1399,50305.0
2016-10-14 12:30:00,27.8,27.85,27.78,27.81,26683.0,24.1399,24.1833,24.1225,24.1486,26683.0
2016-10-14 13:00:00,27.82,27.83,27.77,27.8,91446.0,24.1573,24.166,24.1139,24.1399,91446.0
2016-10-14 13:30:00,27.8,27.82,27.76,27.76,80872.0,24.1399,24.1573,24.1052,24.1052,80872.0
2016-10-14 14:00:00,27.75,27.79,27.7,27.76,75431.0,24.0965,24.1312,24.0531,24.1052,75431.0
2016-10-14 14:30:00,27.77,27.78,27.72,27.73,38240.0,24.1139,24.1225,24.0704,24.0791,38240.0
2016-10-14 15:00:00,27.74,27.78,27.73,27.76,38723.0,24.0878,24.1225,24.0791,24.1052,38723.0
2016-10-14 15:30:00,27.76,27.77,27.7,27.71,194386.0,24.1052,24.1139,24.0531,24.0618,194386.0
2016-10-17 09:30:00,27.63,27.68,27.55,27.58,63222.0,23.9923,24.0357,23.9228,23.9489,63222.0
2016-10-17 10:00:00,27.58,27.69,27.58,27.64,89736.0,23.9489,24.0444,23.9489,24.001,89736.0
2016-10-17 10:30:00,27.64,27.65,27.59,27.61,39353.0,24.001,24.0097,23.9576,23.9749,39353.0
2016-10-17 11:00:00,27.61,27.65,27.57,27.59,78597.0,23.9749,24.0097,23.9402,23.9576,78597.0
2016-10-17 11:30:00,27.59,27.65,27.55,27.64,65708.0,23.9576,24.0097,23.9228,24.001,65708.0
2016-10-17 12:00:00,27.64,27.71,27.62,27.69,105760.0,24.001,24.0618,23.9836,24.0444,105760.0
2016-10-17 12:30:00,27.69,27.71,27.68,27.7,40661.0,24.0444,24.0618,24.0357,24.0531,40661.0
2016-10-17 13:00:00,27.7,27.71,27.67,27.69,40068.0,24.0531,24.0618,24.027,24.0444,40068.0
2016-10-17 13:30:00,27.69,27.7,27.66,27.66,24775.0,24.0444,24.0531,24.0183,24.0183,24775.0
2016-10-17 14:00:00,27.67,27.68,27.62,27.65,25195.0,24.027,24.0357,23.9836,24.0097,25195.0
2016-10-17 14:30:00,27.65,27.66,27.63,27.65,28996.0,24.0097,24.0183,23.9923,24.0097,28996.0
2016-10-17 15:00:00,27.65,27.66,27.62,27.63,44065.0,24.0097,24.0183,23.9836,23.9923,44065.0
2016-10-17 15:30:00,27.64,27.64,27.61,27.63,139248.0,24.001,24.001,23.9749,23.9923,139248.0
2016-10-18 09:30:00,27.82,27.84,27.63,27.67,37908.0,24.1573,24.1746,23.9923,24.027,37908.0
2016-10-18 10:00:00,27.68,27.68,27.52,27.53,22594.0,24.0357,24.0357,23.8968,23.9055,22594.0
2016-10-18 10:30:00,27.54,27.65,27.54,27.63,21359.0,23.9141,24.0097,23.9141,23.9923,21359.0
2016-10-18 11:00:00,27.64,27.69,27.63,27.68,96421.0,24.001,24.0444,23.9923,24.0357,96421.0
2016-10-18 11:30:00,27.68,27.68,27.63,27.67,81577.0,24.0357,24.0357,23.9923,24.027,81577.0
2016-10-18 12:00:00,27.67,27.8,27.66,27.8,78374.0,24.027,24.1399,24.0183,24.1399,78374.0
2016-10-18 12:30:00,27.81,27.82,27.75,27.76,12702.0,24.1486,24.1573,24.0965,24.1052,12702.0
2016-10-18 13:00:00,27.76,27.79,27.76,27.77,10237.0,24.1052,24.1312,24.1052,24.1139,10237.0
2016-10-18 13:30:00,27.76,27.77,27.72,27.75,21306.0,24.1052,24.1139,24.0704,24.0965,21306.0
2016-10-18 14:00:00,27.74,27.78,27.73,27.75,25753.0,24.0878,24.1225,24.0791,24.0965,25753.0
2016-10-18 14:30:00,27.76,27.76,27.73,27.74,24471.0,24.1052,24.1052,24.0791,24.0878,24471.0
2016-10-18 15:00:00,27.74,27.75,27.7,27.71,19112.0,24.0878,24.0965,24.0531,24.0618,19112.0
2016-10-18 15:30:00,27.71,27.72,27.64,27.66,116356.0,24.0618,24.0704,24.001,24.0183,116356.0
2016-10-19 09:30:00,27.69,27.8,27.6,27.61,31410.0,24.0444,24.1399,23.9662,23.9749,31410.0
2016-10-19 10:00:00,27.61,27.61,27.52,27.55,86212.0,23.9749,23.9749,23.8968,23.9228,86212.0
2016-10-19 10:30:00,27.55,27.76,27.54,27.74,150972.0,23.9228,24.1052,23.9141,24.0878,150972.0
2016-10-19 11:00:00,27.75,27.76,27.71,27.75,52628.0,24.0965,24.1052,24.0618,24.0965,52628.0
2016-10-19 11:30:00,27.76,27.77,27.71,27.71,55974.0,24.1052,24.1139,24.0618,24.0618,55974.0
2016-10-19 12:00:00,27.72,27.76,27.7,27.75,66948.0,24.0704,24.1052,24.0531,24.0965,66948.0
2016-10-19 12:30:00,27.75,27.77,27.73,27.76,45691.0,24.0965,24.1139,24.0791,24.1052,45691.0
2016-10-19 13:00:00,27.76,27.81,27.75,27.8,21886.0,24.1052,24.1486,24.0965,24.1399,21886.0
2016-10-19 13:30:00,27.8,27.81,27.76,27.77,34728.0,24.1399,24.1486,24.1052,24.1139,34728.0
2016-10-19 14:00:00,27.77,27.81,27.75,27.78,32571.0,24.1139,24.1486,24.0965,24.1225,32571.0
2016-10-19 14:30:00,27.77,27.78,27.73,27.74,27431.0,24.1139,24.1225,24.0791,24.0878,27431.0
2016-10-19 15:00:00,27.75,27.76,27.74,27.75,36123.0,24.0965,24.1052,24.0878,24.0965,36123.0
2016-10-19 15:30:00,27.75,27.77,27.7,27.71,173314.0,24.0965,24.1139,24.0531,24.0618,173314.0
2016-10-20 09:30:00,27.6,27.66,27.56,27.66,22284.0,23.9662,24.0183,23.9315,24.0183,22284.0
2016-10-20 10:00:00,27.65,27.71,27.57,27.57,56169.0,24.0097,24.0618,23.9402,23.9402,56169.0
2016-10-20 10:30:00,27.57,27.57,27.31,27.34,49390.0,23.9402,23.9402,23.7144,23.7405,49390.0
2016-10-20 11:00:00,27.37,27.39,27.35,27.37,23135.0,23.7665,23.7839,23.7492,23.7665,23135.0
2016-10-20 11:30:00,27.37,27.39,27.34,27.37,63590.0,23.7665,23.7839,23.7405,23.7665,63590.0
2016-10-20 12:00:00,27.37,27.46,27.36,27.42,35290.0,23.7665,23.8447,23.7578,23.8099,35290.0
2016-10-20 12:30:00,27.41,27.47,27.41,27.44,14540.0,23.8013,23.8534,23.8013,23.8273,14540.0
2016-10-20 13:00:00,27.44,27.47,27.43,27.45,15049.0,23.8273,23.8534,23.8186,23.836,15049.0
2016-10-20 13:30:00,27.46,27.48,27.39,27.4,34027.0,23.8447,23.862,23.7839,23.7926,34027.0
2016-10-20 14:00:00,27.4,27.46,27.39,27.46,37291.0,23.7926,23.8447,23.7839,23.8447,37291.0
2016-10-20 14:30:00,27.45,27.46,27.4,27.44,26565.0,23.836,23.8447,23.7926,23.8273,26565.0
2016-10-20 15:00:00,27.43,27.46,27.41,27.42,45380.0,23.8186,23.8447,23.8013,23.8099,45380.0
2016-10-20 15:30:00,27.41,27.42,27.38,27.39,180295.0,23.8013,23.8099,23.7752,23.7839,180295.0
2016-10-21 09:30:00,27.16,27.34,27.03,27.3,162191.0,23.5842,23.7405,23.4713,23.7057,162191.0
2016-10-21 10:00:00,27.3,27.34,27.24,27.27,57692.0,23.7057,23.7405,23.6536,23.6797,57692.0
2016-10-21 10:30:00,27.28,27.48,27.28,27.46,61802.0,23.6884,23.862,23.6884,23.8447,61802.0
2016-10-21 11:00:00,27.48,27.5,27.43,27.47,111741.0,23.862,23.8794,23.8186,23.8534,111741.0
2016-10-21 11:30:00,27.48,27.53,27.43,27.5,36488.0,23.862,23.9055,23.8186,23.8794,36488.0
2016-10-21 12:00:00,27.51,27.55,27.49,27.5,17964.0,23.8881,23.9228,23.8707,23.8794,17964.0
2016-10-21 12:30:00,27.5,27.57,27.48,27.54,38916.0,23.8794,23.9402,23.862,23.9141,38916.0
2016-10-21 13:00:00,27.53,27.53,27.47,27.47,35249.0,23.9055,23.9055,23.8534,23.8534,35249.0
2016-10-21 13:30:00,27.46,27.51,27.41,27.5,36464.0,23.8447,23.8881,23.8013,23.8794,36464.0
2016-10-21 14:00:00,27.51,27.51,27.46,27.48,34894.0,23.8881,23.8881,23.8447,23.862,34894.0
2016-10-21 14:30:00,27.47,27.51,27.46,27.51,77868.0,23.8534,23.8881,23.8447,23.8881,77868.0
2016-10-21 15:00:00,27.51,27.53,27.49,27.49,27484.0,23.8881,23.9055,23.8707,23.8707,27484.0
2016-10-21 15:30:00,27.49,27.54,27.48,27.5,253946.0,23.8707,23.9141,23.862,23.8794,253946.0
2016-10-24 09:30:00,27.6,27.89,27.57,27.82,13934.0,23.9662,24.2181,23.9402,24.1573,13934.0
2016-10-24 10:00:00,27.78,27.82,27.56,27.6,24112.0,24.1225,24.1573,23.9315,23.9662,24112.0
2016-10-24 10:30:00,27.6,27.68,27.56,27.6,79483.0,23.9662,24.0357,23.9315,23.9662,79483.0
2016-10-24 11:00:00,27.6,27.64,27.57,27.58,85467.0,23.9662,24.001,23.9402,23.9489,85467.0
2016-10-24 11:30:00,27.57,27.61,27.55,27.59,32146.0,23.9402,23.9749,23.9228,23.9576,32146.0
2016-10-24 12:00:00,27.59,27.61,27.56,27.57,26080.0,23.9576,23.9749,23.9315,23.9402,26080.0
2016-10-24 12:30:00,27.56,27.57,27.51,27.54,25250.0,23.9315,23.9402,23.8881,23.9141,25250.0
2016-10-24 13:00:00,27.54,27.54,27.52,27.54,28248.0,23.9141,23.9141,23.8968,23.9141,28248.0
2016-10-24 13:30:00,27.54,27.57,27.53,27.56,33379.0,23.9141,23.9402,23.9055,23.9315,33379.0
2016-10-24 14:00:00,27.57,27.65,27.56,27.61,44569.0,23.9402,24.0097,23.9315,23.9749,44569.0
2016-10-24 14:30:00,27.61,27.63,27.59,27.6,30541.0,23.9749,23.9923,23.9576,23.9662,30541.0
2016-10-24 15:00:00,27.6,27.61,27.58,27.6,45580.0,23.9662,23.9749,23.9489,23.9662,45580.0
2016-10-24 15:30:00,27.6,27.63,27.56,27.63,232616.0,23.9662,23.9923,23.9315,23.9923,232616.0
2016-10-25 09:30:00,28.6,30.0,28.6,28.9,461269.0,24.8346,26.0503,24.8346,25.0951,461269.0
2016-10-25 10:00:00,28.9,29.08,28.89,29.03,446803.0,25.0951,25.2514,25.0864,25.208,446803.0
2016-10-25 10:30:00,29.03,29.03,28.65,28.71,198517.0,25.208,25.208,24.878,24.9301,198517.0
2016-10-25 11:00:00,28.71,28.74,28.5,28.68,214563.0,24.9301,24.9562,24.7478,24.9041,214563.0
2016-10-25 11:30:00,28.69,28.72,28.61,28.69,145206.0,24.9127,24.9388,24.8433,24.9127,145206.0
2016-10-25 12:00:00,28.7,28.7,28.43,28.44,90059.0,24.9214,24.9214,24.687,24.6957,90059.0
2016-10-25 12:30:00,28.44,28.61,28.43,28.57,66345.0,24.6957,24.8433,24.687,24.8085,66345.0
2016-10-25 13:00:00,28.57,28.61,28.55,28.57,75449.0,24.8085,24.8433,24.7912,24.8085,75449.0
2016-10-25 13:30:00,28.57,28.59,28.46,28.46,103820.0,24.8085,24.8259,24.713,24.713,103820.0
2016-10-25 14:00:00,28.46,28.55,28.43,28.47,352836.0,24.713,24.7912,24.687,24.7217,352836.0
2016-10-25 14:30:00,28.47,28.47,28.41,28.43,224838.0,24.7217,24.7217,24.6696,24.687,224838.0
2016-10-25 15:00:00,28.43,28.59,28.43,28.5,161478.0,24.687,24.8259,24.687,24.7478,161478.0
2016-10-25 15:30:00,28.5,28.5,28.4,28.42,327690.0,24.7478,24.7478,24.6609,24.6783,327690.0
2016-10-26 09:30:00,28.39,28.73,28.35,28.65,174565.0,24.6522,24.9475,24.6175,24.878,174565.0
2016-10-26 10:00:00,28.66,28.7,28.57,28.66,213262.0,24.8867,24.9214,24.8085,24.8867,213262.0
2016-10-26 10:30:00,28.66,28.87,28.66,28.76,124037.0,24.8867,25.069,24.8867,24.9735,124037.0
2016-10-26 11:00:00,28.76,28.89,28.74,28.88,125219.0,24.9735,25.0864,24.9562,25.0777,125219.0
2016-10-26 11:30:00,28.88,29.04,28.88,28.96,169964.0,25.0777,25.2167,25.0777,25.1472,169964.0
2016-10-26 12:00:00,28.96,29.02,28.95,28.98,132604.0,25.1472,25.1993,25.1385,25.1646,132604.0
2016-10-26 12:30:00,28.98,29.09,28.98,29.02,86420.0,25.1646,25.2601,25.1646,25.1993,86420.0
2016-10-26 13:00:00,29.01,29.04,28.95,29.01,72640.0,25.1906,25.2167,25.1385,25.1906,72640.0
2016-10-26 13:30:00,29.01,29.04,28.92,29.01,240195.0,25.1906,25.2167,25.1125,25.1906,240195.0
2016-10-26 14:00:00,29.01,29.01,28.91,28.95,84538.0,25.1906,25.1906,25.1038,25.1385,84538.0
2016-10-26 14:30:00,28.95,29.03,28.94,29.02,57323.0,25.1385,25.208,25.1298,25.1993,57323.0
2016-10-26 15:00:00,29.02,29.09,28.98,29.06,93535.0,25.1993,25.2601,25.1646,25.234,93535.0
2016-10-26 15:30:00,29.05,29.08,29.02,29.05,309849.0,25.2253,25.2514,25.1993,25.2253,309849.0
2016-10-27 09:30:00,28.88,29.14,28.71,29.07,537986.0,25.0777,25.3035,24.9301,25.2427,537986.0
2016-10-27 10:00:00,29.07,29.08,28.93,29.03,585509.0,25.2427,25.2514,25.1211,25.208,585509.0
2016-10-27 10:30:00,29.03,29.09,29.0,29.03,332505.0,25.208,25.2601,25.1819,25.208,332505.0
2016-10-27 11:00:00,29.03,29.06,29.0,29.05,253923.0,25.208,25.234,25.1819,25.2253,253923.0
2016-10-27 11:30:00,29.05,29.23,29.02,29.21,246317.0,25.2253,25.3816,25.1993,25.3643,246317.0
2016-10-27 12:00:00,29.21,29.21,29.1,29.14,131624.0,25.3643,25.3643,25.2688,25.3035,131624.0
2016-10-27 12:30:00,29.14,29.22,29.09,29.22,160299.0,25.3035,25.373,25.2601,25.373,160299.0
2016-10-27 13:00:00,29.21,29.23,29.18,29.21,226735.0,25.3643,25.3816,25.3382,25.3643,226735.0
2016-10-27 13:30:00,29.21,29.27,29.18,29.26,243616.0,25.3643,25.4164,25.3382,25.4077,243616.0
2016-10-27 14:00:00,29.25,29.28,29.19,29.24,136210.0,25.399,25.4251,25.3469,25.3903,136210.0
2016-10-27 14:30:00,29.23,29.37,29.22,29.35,233340.0,25.3816,25.5032,25.373,25.4858,233340.0
2016-10-27 15:00:00,29.35,29.36,29.25,29.3,163023.0,25.4858,25.4945,25.399,25.4424,163023.0
2016-10-27 15:30:00,29.3,29.36,29.29,29.3,502389.0,25.4424,25.4945,25.4337,25.4424,502389.0
2016-10-28 09:30:00,29.27,29.65,29.15,29.42,75061.0,25.4164,25.7463,25.3122,25.5466,75061.0
2016-10-28 10:00:00,29.42,29.53,29.37,29.51,212150.0,25.5466,25.6421,25.5032,25.6248,212150.0
2016-10-28 10:30:00,29.51,29.58,29.5,29.51,56143.0,25.6248,25.6856,25.6161,25.6248,56143.0
2016-10-28 11:00:00,29.51,29.55,29.46,29.5,71059.0,25.6248,25.6595,25.5814,25.6161,71059.0
2016-10-28 11:30:00,29.5,29.52,29.4,29.41,70278.0,25.6161,25.6335,25.5293,25.5379,70278.0
2016-10-28 12:00:00,29.41,29.47,29.41,29.42,39137.0,25.5379,25.59,25.5379,25.5466,39137.0
2016-10-28 12:30:00,29.42,29.44,29.39,29.39,41546.0,25.5466,25.564,25.5206,25.5206,41546.0
2016-10-28 13:00:00,29.4,29.42,29.19,29.26,153689.0,25.5293,25.5466,25.3469,25.4077,153689.0
2016-10-28 13:30:00,29.26,29.3,29.19,29.23,135261.0,25.4077,25.4424,25.3469,25.3816,135261.0
2016-10-28 14:00:00,29.23,29.41,29.23,29.37,78826.0,25.3816,25.5379,25.3816,25.5032,78826.0
2016-10-28 14:30:00,29.37,29.43,29.31,29.36,72250.0,25.5032,25.5553,25.4511,25.4945,72250.0
2016-10-28 15:00:00,29.36,29.43,29.33,29.41,137183.0,25.4945,25.5553,25.4685,25.5379,137183.0
2016-10-28 15:30:00,29.4,29.41,29.31,29.33,350621.0,25.5293,25.5379,25.4511,25.4685,350621.0
2016-10-31 09:30:00,29.32,29.6,29.32,29.35,73108.0,25.4598,25.7029,25.4598,25.4858,73108.0
2016-10-31 10:00:00,29.35,29.6,29.32,29.44,171370.0,25.4858,25.7029,25.4598,25.564,171370.0
2016-10-31 10:30:00,29.44,29.44,29.36,29.36,66380.0,25.564,25.564,25.4945,25.4945,66380.0
2016-10-31 11:00:00,29.36,29.45,29.35,29.45,52611.0,25.4945,25.5727,25.4858,25.5727,52611.0
2016-10-31 11:30:00,29.46,29.5,29.43,29.5,86647.0,25.5814,25.6161,25.5553,25.6161,86647.0
2016-10-31 12:00:00,29.5,29.51,29.44,29.49,33425.0,25.6161,25.6248,25.564,25.6074,33425.0
2016-10-31 12:30:00,29.49,29.5,29.44,29.46,32179.0,25.6074,25.6161,25.564,25.5814,32179.0
2016-10-31 13:00:00,29.46,29.48,29.36,29.38,33519.0,25.5814,25.5987,25.4945,25.5119,33519.0
2016-10-31 13:30:00,29.38,29.4,29.33,29.34,47579.0,25.5119,25.5293,25.4685,25.4772,47579.0
2016-10-31 14:00:00,29.34,29.39,29.31,29.37,50670.0,25.4772,25.5206,25.4511,25.5032,50670.0
2016-10-31 14:30:00,29.37,29.41,29.34,29.35,68702.0,25.5032,25.5379,25.4772,25.4858,68702.0
2016-10-31 15:00:00,29.34,29.36,29.3,29.32,350478.0,25.4772,25.4945,25.4424,25.4598,350478.0
2016-10-31 15:30:00,29.33,29.35,29.28,29.3,193356.0,25.4685,25.4858,25.4251,25.4424,193356.0
2016-11-01 09:30:00,29.39,29.43,29.25,29.25,52697.0,25.5206,25.5553,25.399,25.399,52697.0
2016-11-01 10:00:00,29.25,29.26,29.09,29.11,75896.0,25.399,25.4077,25.2601,25.2774,75896.0
2016-11-01 10:30:00,29.09,29.13,29.03,29.13,119442.0,25.2601,25.2948,25.208,25.2948,119442.0
2016-11-01 11:00:00,29.13,29.17,29.11,29.12,48665.0,25.2948,25.3295,25.2774,25.2861,48665.0
2016-11-01 11:30:00,29.11,29.11,28.98,29.02,324141.0,25.2774,25.2774,25.1646,25.1993,324141.0
2016-11-01 12:00:00,29.03,29.05,29.0,29.03,110935.0,25.208,25.2253,25.1819,25.208,110935.0
2016-11-01 12:30:00,29.03,29.11,29.01,29.04,81285.0,25.208,25.2774,25.1906,25.2167,81285.0
2016-11-01 13:00:00,29.05,29.05,28.94,28.98,98296.0,25.2253,25.2253,25.1298,25.1646,98296.0
2016-11-01 13:30:00,28.98,28.98,28.87,28.92,196206.0,25.1646,25.1646,25.069,25.1125,196206.0
2016-11-01 14:00:00,28.92,29.01,28.87,29.01,291555.0,25.1125,25.1906,25.069,25.1906,291555.0
2016-11-01 14:30:00,29.01,29.01,28.89,28.9,207546.0,25.1906,25.1906,25.0864,25.0951,207546.0
2016-11-01 15:00:00,28.9,28.97,28.86,28.95,112875.0,25.0951,25.1559,25.0604,25.1385,112875.0
2016-11-01 15:30:00,28.95,29.0,28.91,28.94,340850.0,25.1385,25.1819,25.1038,25.1298,340850.0
2016-11-02 09:30:00,28.81,29.11,28.81,29.08,53957.0,25.0169,25.2774,25.0169,25.2514,53957.0
2016-11-02 10:00:00,29.07,29.1,29.0,29.04,81147.0,25.2427,25.2688,25.1819,25.2167,81147.0
2016-11-02 10:30:00,29.04,29.04,28.9,28.94,138197.0,25.2167,25.2167,25.0951,25.1298,138197.0
2016-11-02 11:00:00,28.93,28.97,28.87,28.91,71441.0,25.1211,25.1559,25.069,25.1038,71441.0
2016-11-02 11:30:00,28.9,28.92,28.83,28.88,230109.0,25.0951,25.1125,25.0343,25.0777,230109.0
2016-11-02 12:00:00,28.88,28.91,28.84,28.87,39324.0,25.0777,25.1038,25.043,25.069,39324.0
2016-11-02 12:30:00,28.88,28.88,28.8,28.81,34727.0,25.0777,25.0777,25.0083,25.0169,34727.0
2016-11-02 13:00:00,28.82,28.83,28.69,28.75,68070.0,25.0256,25.0343,24.9127,24.9648,68070.0
2016-11-02 13:30:00,28.74,28.8,28.7,28.8,76363.0,24.9562,25.0083,24.9214,25.0083,76363.0
2016-11-02 14:00:00,28.8,28.81,28.67,28.74,152597.0,25.0083,25.0169,24.8954,24.9562,152597.0
2016-11-02 14:30:00,28.75,28.75,28.51,28.52,289308.0,24.9648,24.9648,24.7564,24.7651,289308.0
2016-11-02 15:00:00,28.52,28.65,28.5,28.6,166499.0,24.7651,24.878,24.7478,24.8346,166499.0
2016-11-02 15:30:00,28.59,28.6,28.42,28.43,395097.0,24.8259,24.8346,24.6783,24.687,395097.0
2016-11-03 09:30:00,28.53,28.65,28.51,28.57,58092.0,24.7738,24.878,24.7564,24.8085,58092.0
2016-11-03 10:00:00,28.57,28.58,28.44,28.58,51274.0,24.8085,24.8172,24.6957,24.8172,51274.0
2016-11-03 10:30:00,28.58,28.64,28.52,28.54,58747.0,24.8172,24.8693,24.7651,24.7825,58747.0
2016-11-03 11:00:00,28.54,28.58,28.51,28.56,57081.0,24.7825,24.8172,24.7564,24.7999,57081.0
2016-11-03 11:30:00,28.56,28.62,28.52,28.53,63451.0,24.7999,24.852,24.7651,24.7738,63451.0
2016-11-03 12:00:00,28.54,28.56,28.46,28.46,121809.0,24.7825,24.7999,24.713,24.713,121809.0
2016-11-03 12:30:00,28.46,28.48,28.43,28.45,36603.0,24.713,24.7304,24.687,24.7043,36603.0
2016-11-03 13:00:00,28.44,28.44,28.39,28.42,54693.0,24.6957,24.6957,24.6522,24.6783,54693.0
2016-11-03 13:30:00,28.42,28.42,28.33,28.37,76968.0,24.6783,24.6783,24.6001,24.6349,76968.0
2016-11-03 14:00:00,28.38,28.49,28.36,28.47,73031.0,24.6436,24.7391,24.6262,24.7217,73031.0
2016-11-03 14:30:00,28.47,28.49,28.44,28.47,51214.0,24.7217,24.7391,24.6957,24.7217,51214.0
2016-11-03 15:00:00,28.47,28.5,28.39,28.5,119076.0,24.7217,24.7478,24.6522,24.7478,119076.0
2016-11-03 15:30:00,28.49,28.49,28.38,28.41,255063.0,24.7391,24.7391,24.6436,24.6696,255063.0
2016-11-04 09:30:00,28.52,28.52,28.29,28.3,32282.0,24.7651,24.7651,24.5654,24.5741,32282.0
2016-11-04 10:00:00,28.3,28.47,28.3,28.45,84370.0,24.5741,24.7217,24.5741,24.7043,84370.0
2016-11-04 10:30:00,28.44,28.56,28.44,28.54,61757.0,24.6957,24.7999,24.6957,24.7825,61757.0
2016-11-04 11:00:00,28.54,28.63,28.53,28.61,144563.0,24.7825,24.8606,24.7738,24.8433,144563.0
2016-11-04 11:30:00,28.61,28.62,28.53,28.6,46781.0,24.8433,24.852,24.7738,24.8346,46781.0
2016-11-04 12:00:00,28.6,28.77,28.58,28.74,58154.0,24.8346,24.9822,24.8172,24.9562,58154.0
2016-11-04 12:30:00,28.75,28.75,28.68,28.73,34990.0,24.9648,24.9648,24.9041,24.9475,34990.0
2016-11-04 13:00:00,28.74,28.74,28.66,28.66,113372.0,24.9562,24.9562,24.8867,24.8867,113372.0
2016-11-04 13:30:00,28.67,28.69,28.63,28.65,43719.0,24.8954,24.9127,24.8606,24.878,43719.0
2016-11-04 14:00:00,28.64,28.66,28.59,28.62,44482.0,24.8693,24.8867,24.8259,24.852,44482.0
2016-11-04 14:30:00,28.62,28.62,28.57,28.57,48820.0,24.852,24.852,24.8085,24.8085,48820.0
2016-11-04 15:00:00,28.57,28.59,28.51,28.56,293902.0,24.8085,24.8259,24.7564,24.7999,293902.0
2016-11-04 15:30:00,28.55,28.55,28.48,28.5,236255.0,24.7912,24.7912,24.7304,24.7478,236255.0
2016-11-07 09:30:00,29.08,29.14,29.01,29.08,72981.0,25.2514,25.3035,25.1906,25.2514,72981.0
2016-11-07 10:00:00,29.08,29.12,28.99,29.04,54715.0,25.2514,25.2861,25.1732,25.2167,54715.0
2016-11-07 10:30:00,29.04,29.05,28.99,29.03,64002.0,25.2167,25.2253,25.1732,25.208,64002.0
2016-11-07 11:00:00,29.04,29.07,28.97,29.02,153460.0,25.2167,25.2427,25.1559,25.1993,153460.0
2016-11-07 11:30:00,29.02,29.09,28.97,29.09,103819.0,25.1993,25.2601,25.1559,25.2601,103819.0
2016-11-07 12:00:00,29.1,29.14,29.08,29.08,54905.0,25.2688,25.3035,25.2514,25.2514,54905.0
2016-11-07 12:30:00,29.09,29.09,29.0,29.03,53150.0,25.2601,25.2601,25.1819,25.208,53150.0
2016-11-07 13:00:00,29.03,29.09,29.02,29.03,120098.0,25.208,25.2601,25.1993,25.208,120098.0
2016-11-07 13:30:00,29.03,29.09,29.03,29.07,58141.0,25.208,25.2601,25.208,25.2427,58141.0
2016-11-07 14:00:00,29.06,29.14,29.04,29.13,76147.0,25.234,25.3035,25.2167,25.2948,76147.0
2016-11-07 14:30:00,29.13,29.17,29.12,29.17,52886.0,25.2948,25.3295,25.2861,25.3295,52886.0
2016-11-07 15:00:00,29.17,29.19,29.14,29.15,65703.0,25.3295,25.3469,25.3035,25.3122,65703.0
2016-11-07 15:30:00,29.15,29.27,29.09,29.26,283870.0,25.3122,25.4164,25.2601,25.4077,283870.0
2016-11-08 09:30:00,29.13,29.21,28.97,29.0,24091.0,25.2948,25.3643,25.1559,25.1819,24091.0
2016-11-08 10:00:00,28.99,29.04,28.95,29.02,46842.0,25.1732,25.2167,25.1385,25.1993,46842.0
2016-11-08 10:30:00,29.01,29.07,28.99,29.07,49136.0,25.1906,25.2427,25.1732,25.2427,49136.0
2016-11-08 11:00:00,29.07,29.24,29.03,29.2,42184.0,25.2427,25.3903,25.208,25.3556,42184.0
2016-11-08 11:30:00,29.21,29.32,29.21,29.29,76558.0,25.3643,25.4598,25.3643,25.4337,76558.0
2016-11-08 12:00:00,29.29,29.31,29.25,29.27,48544.0,25.4337,25.4511,25.399,25.4164,48544.0
2016-11-08 12:30:00,29.27,29.29,29.2,29.23,61349.0,25.4164,25.4337,25.3556,25.3816,61349.0
2016-11-08 13:00:00,29.23,29.24,29.16,29.17,29063.0,25.3816,25.3903,25.3209,25.3295,29063.0
2016-11-08 13:30:00,29.17,29.23,29.16,29.17,36220.0,25.3295,25.3816,25.3209,25.3295,36220.0
2016-11-08 14:00:00,29.17,29.21,29.13,29.15,97701.0,25.3295,25.3643,25.2948,25.3122,97701.0
2016-11-08 14:30:00,29.14,29.14,29.03,29.08,54452.0,25.3035,25.3035,25.208,25.2514,54452.0
2016-11-08 15:00:00,29.08,29.3,29.07,29.25,150461.0,25.2514,25.4424,25.2427,25.399,150461.0
2016-11-08 15:30:00,29.25,29.36,29.25,29.33,571011.0,25.399,25.4945,25.399,25.4685,571011.0
2016-11-09 09:30:00,29.19,30.03,29.14,29.99,183807.0,25.4736,26.2067,25.43,26.1718,183807.0
2016-11-09 10:00:00,29.97,29.99,29.66,29.86,85500.0,26.1543,26.1718,25.8838,26.0583,85500.0
2016-11-09 10:30:00,29.86,29.87,29.71,29.71,76873.0,26.0583,26.0671,25.9274,25.9274,76873.0
2016-11-09 11:00:00,29.72,29.96,29.71,29.94,62509.0,25.9362,26.1456,25.9274,26.1282,62509.0
2016-11-09 11:30:00,29.95,30.06,29.93,29.94,110879.0,26.1369,26.2329,26.1194,26.1282,110879.0
2016-11-09 12:00:00,29.95,29.96,29.74,29.88,51553.0,26.1369,26.1456,25.9536,26.0758,51553.0
2016-11-09 12:30:00,29.88,29.88,29.66,29.74,197853.0,26.0758,26.0758,25.8838,25.9536,197853.0
2016-11-09 13:00:00,29.75,29.78,29.63,29.67,63317.0,25.9623,25.9885,25.8576,25.8925,63317.0
2016-11-09 13:30:00,29.67,29.79,29.65,29.75,129614.0,25.8925,25.9973,25.8751,25.9623,129614.0
2016-11-09 14:00:00,29.75,29.99,29.75,29.97,116948.0,25.9623,26.1718,25.9623,26.1543,116948.0
2016-11-09 14:30:00,29.98,30.05,29.94,29.99,126570.0,26.1631,26.2242,26.1282,26.1718,126570.0
2016-11-09 15:00:00,30.0,30.09,29.98,30.04,161504.0,26.1805,26.2591,26.1631,26.2154,161504.0
2016-11-09 15:30:00,30.05,30.06,29.91,30.0,437445.0,26.2242,26.2329,26.102,26.1805,437445.0
2016-11-10 09:30:00,30.17,30.49,30.16,30.31,162271.0,26.3289,26.6081,26.3201,26.451,162271.0
2016-11-10 10:00:00,30.3,30.35,30.19,30.25,282557.0,26.4423,26.486,26.3463,26.3987,282557.0
2016-11-10 10:30:00,30.25,30.34,30.14,30.16,132159.0,26.3987,26.4772,26.3027,26.3201,132159.0
2016-11-10 11:00:00,30.15,30.35,30.15,30.26,178042.0,26.3114,26.486,26.3114,26.4074,178042.0
2016-11-10 11:30:00,30.26,30.3,30.13,30.15,108378.0,26.4074,26.4423,26.294,26.3114,108378.0
2016-11-10 12:00:00,30.16,30.27,30.14,30.24,92124.0,26.3201,26.4161,26.3027,26.39,92124.0
2016-11-10 12:30:00,30.23,30.29,30.18,30.27,126436.0,26.3812,26.4336,26.3376,26.4161,126436.0
2016-11-10 13:00:00,30.27,30.34,30.2,30.25,91996.0,26.4161,26.4772,26.3551,26.3987,91996.0
2016-11-10 13:30:00,30.25,30.27,30.19,30.21,146452.0,26.3987,26.4161,26.3463,26.3638,146452.0
2016-11-10 14:00:00,30.2,30.29,30.18,30.29,96553.0,26.3551,26.4336,26.3376,26.4336,96553.0
2016-11-10 14:30:00,30.29,30.42,30.28,30.42,124343.0,26.4336,26.547,26.4249,26.547,124343.0
2016-11-10 15:00:00,30.43,30.44,30.25,30.33,158953.0,26.5558,26.5645,26.3987,26.4685,158953.0
2016-11-10 15:30:00,30.33,30.42,30.27,30.39,409406.0,26.4685,26.547,26.4161,26.5209,409406.0
2016-11-11 09:30:00,30.36,30.51,30.3,30.45,76494.0,26.4947,26.6256,26.4423,26.5732,76494.0
2016-11-11 10:00:00,30.48,30.58,30.42,30.54,84440.0,26.5994,26.6867,26.547,26.6518,84440.0
2016-11-11 10:30:00,30.54,30.73,30.53,30.7,157331.0,26.6518,26.8176,26.643,26.7914,157331.0
2016-11-11 11:00:00,30.69,30.72,30.61,30.62,101169.0,26.7827,26.8088,26.7129,26.7216,101169.0
2016-11-11 11:30:00,30.63,30.75,30.63,30.71,50334.0,26.7303,26.835,26.7303,26.8001,50334.0
2016-11-11 12:00:00,30.71,30.88,30.7,30.87,92402.0,26.8001,26.9485,26.7914,26.9398,92402.0
2016-11-11 12:30:00,30.86,30.92,30.82,30.89,85183.0,26.931,26.9834,26.8961,26.9572,85183.0
2016-11-11 13:00:00,30.89,30.94,30.88,30.91,95076.0,26.9572,27.0008,26.9485,26.9747,95076.0
2016-11-11 13:30:00,30.91,30.92,30.83,30.88,133102.0,26.9747,26.9834,26.9048,26.9485,133102.0
2016-11-11 14:00:00,30.88,30.89,30.81,30.86,64301.0,26.9485,26.9572,26.8874,26.931,64301.0
2016-11-11 14:30:00,30.86,30.96,30.83,30.91,126285.0,26.931,27.0183,26.9048,26.9747,126285.0
2016-11-11 15:00:00,30.91,31.04,30.91,31.02,117343.0,26.9747,27.0881,26.9747,27.0707,117343.0
2016-11-11 15:30:00,31.02,31.1,31.01,31.07,320442.0,27.0707,27.1405,27.0619,27.1143,320442.0
2016-11-14 09:30:00,31.21,31.35,31.13,31.19,61027.0,27.2365,27.3586,27.1666,27.219,61027.0
2016-11-14 10:00:00,31.19,31.41,31.19,31.23,78767.0,27.219,27.411,27.219,27.2539,78767.0
2016-11-14 10:30:00,31.24,31.3,30.98,31.0,138118.0,27.2626,27.315,27.0357,27.0532,138118.0
2016-11-14 11:00:00,31.0,31.0,30.87,30.88,82838.0,27.0532,27.0532,26.9398,26.9485,82838.0
2016-11-14 11:30:00,30.88,30.88,30.72,30.72,103350.0,26.9485,26.9485,26.8088,26.8088,103350.0
2016-11-14 12:00:00,30.73,30.82,30.65,30.67,61671.0,26.8176,26.8961,26.7478,26.7652,61671.0
2016-11-14 12:30:00,30.68,30.7,30.6,30.64,47993.0,26.7739,26.7914,26.7041,26.739,47993.0
2016-11-14 13:00:00,30.64,30.72,30.63,30.67,49631.0,26.739,26.8088,26.7303,26.7652,49631.0
2016-11-14 13:30:00,30.67,30.72,30.6,30.6,75667.0,26.7652,26.8088,26.7041,26.7041,75667.0
2016-11-14 14:00:00,30.61,30.67,30.54,30.57,51649.0,26.7129,26.7652,26.6518,26.6779,51649.0
2016-11-14 14:30:00,30.58,30.61,30.56,30.61,101638.0,26.6867,26.7129,26.6692,26.7129,101638.0
2016-11-14 15:00:00,30.62,30.69,30.59,30.69,90479.0,26.7216,26.7827,26.6954,26.7827,90479.0
2016-11-14 15:30:00,30.69,30.71,30.59,30.6,274538.0,26.7827,26.8001,26.6954,26.7041,274538.0
2016-11-15 09:30:00,30.5,30.66,30.44,30.49,27891.0,26.6169,26.7565,26.5645,26.6081,27891.0
2016-11-15 10:00:00,30.48,30.73,30.46,30.73,63869.0,26.5994,26.8176,26.582,26.8176,63869.0
2016-11-15 10:30:00,30.73,30.79,30.71,30.71,66314.0,26.8176,26.8699,26.8001,26.8001,66314.0
2016-11-15 11:00:00,30.72,30.89,30.71,30.88,158025.0,26.8088,26.9572,26.8001,26.9485,158025.0
2016-11-15 11:30:00,30.88,30.94,30.84,30.88,55298.0,26.9485,27.0008,26.9136,26.9485,55298.0
2016-11-15 12:00:00,30.88,30.96,30.87,30.95,34095.0,26.9485,27.0183,26.9398,27.0096,34095.0
2016-11-15 12:30:00,30.95,30.97,30.9,30.93,32404.0,27.0096,27.027,26.9659,26.9921,32404.0
2016-11-15 13:00:00,30.93,30.98,30.92,30.94,36161.0,26.9921,27.0357,26.9834,27.0008,36161.0
2016-11-15 13:30:00,30.93,31.0,30.9,30.97,37422.0,26.9921,27.0532,26.9659,27.027,37422.0
2016-11-15 14:00:00,30.98,31.0,30.91,30.93,92877.0,27.0357,27.0532,26.9747,26.9921,92877.0
2016-11-15 14:30:00,30.94,31.02,30.93,31.0,59052.0,27.0008,27.0707,26.9921,27.0532,59052.0
2016-11-15 15:00:00,31.0,31.03,30.98,31.01,83332.0,27.0532,27.0794,27.0357,27.0619,83332.0
2016-11-15 15:30:00,31.01,31.02,30.92,30.93,283230.0,27.0619,27.0707,26.9834,26.9921,283230.0
2016-11-16 09:30:00,30.93,31.65,30.68,31.52,302342.0,26.9921,27.6204,26.7739,27.507,302342.0
2016-11-16 10:00:00,31.52,31.69,31.51,31.6,138822.0,27.507,27.6554,27.4983,27.5768,138822.0
2016-11-16 10:30:00,31.6,31.68,31.53,31.67,155128.0,27.5768,27.6466,27.5157,27.6379,155128.0
2016-11-16 11:00:00,31.66,31.73,31.6,31.73,139252.0,27.6292,27.6903,27.5768,27.6903,139252.0
2016-11-16 11:30:00,31.73,31.81,31.64,31.7,142319.0,27.6903,27.7601,27.6117,27.6641,142319.0
2016-11-16 12:00:00,31.69,31.7,31.63,31.7,140972.0,27.6554,27.6641,27.603,27.6641,140972.0
2016-11-16 12:30:00,31.7,31.79,31.66,31.77,156837.0,27.6641,27.7426,27.6292,27.7252,156837.0
2016-11-16 13:00:00,31.78,31.78,31.68,31.76,96229.0,27.7339,27.7339,27.6466,27.7164,96229.0
2016-11-16 13:30:00,31.75,31.78,31.72,31.73,101270.0,27.7077,27.7339,27.6815,27.6903,101270.0
2016-11-16 14:00:00,31.73,31.79,31.71,31.79,86435.0,27.6903,27.7426,27.6728,27.7426,86435.0
2016-11-16 14:30:00,31.79,31.86,31.78,31.83,83202.0,27.7426,27.8037,27.7339,27.7775,83202.0
2016-11-16 15:00:00,31.83,31.92,31.82,31.91,275598.0,27.7775,27.8561,27.7688,27.8473,275598.0
2016-11-16 15:30:00,31.91,31.99,31.87,31.89,413962.0,27.8473,27.9172,27.8124,27.8299,413962.0
2016-11-17 09:30:00,31.9,32.08,31.75,31.89,261806.0,27.8386,27.9957,27.7077,27.8299,261806.0
2016-11-17 10:00:00,31.89,31.89,31.68,31.75,226547.0,27.8299,27.8299,27.6466,27.7077,226547.0
2016-11-17 10:30:00,31.74,31.74,31.65,31.66,211760.0,27.699,27.699,27.6204,27.6292,211760.0
2016-11-17 11:00:00,31.66,31.7,31.6,31.65,266052.0,27.6292,27.6641,27.5768,27.6204,266052.0
2016-11-17 11:30:00,31.66,31.84,31.66,31.71,333349.0,27.6292,27.7863,27.6292,27.6728,333349.0
2016-11-17 12:00:00,31.71,31.84,31.7,31.78,170815.0,27.6728,27.7863,27.6641,27.7339,170815.0
2016-11-17 12:30:00,31.78,31.82,31.75,31.79,2120490.0,27.7339,27.7688,27.7077,27.7426,2120490.0
2016-11-17 13:00:00,31.8,31.95,31.8,31.94,106794.0,27.7513,27.8822,27.7513,27.8735,106794.0
2016-11-17 13:30:00,31.94,32.08,31.94,32.04,270161.0,27.8735,27.9957,27.8735,27.9608,270161.0
2016-11-17 14:00:00,32.04,32.1,32.02,32.1,94515.0,27.9608,28.0132,27.9433,28.0132,94515.0
2016-11-17 14:30:00,32.1,32.1,32.08,32.08,89128.0,28.0132,28.0132,27.9957,27.9957,89128.0
2016-11-17 15:00:00,32.09,32.09,31.91,31.99,130898.0,28.0044,28.0044,27.8473,27.9172,130898.0
2016-11-17 15:30:00,31.99,31.99,31.8,31.85,486955.0,27.9172,27.9172,27.7513,27.795,486955.0
2016-11-18 09:30:00,32.07,32.33,32.01,32.32,226780.0,27.987,28.2139,27.9346,28.2051,226780.0
2016-11-18 10:00:00,32.32,32.38,32.27,32.34,122430.0,28.2051,28.2575,28.1615,28.2226,122430.0
2016-11-18 10:30:00,32.34,32.36,32.24,32.29,153266.0,28.2226,28.2401,28.1353,28.179,153266.0
2016-11-18 11:00:00,32.28,32.31,32.21,32.28,66156.0,28.1702,28.1964,28.1091,28.1702,66156.0
2016-11-18 11:30:00,32.27,32.36,32.26,32.32,71350.0,28.1615,28.2401,28.1528,28.2051,71350.0
2016-11-18 12:00:00,32.32,32.36,32.31,32.32,64502.0,28.2051,28.2401,28.1964,28.2051,64502.0
2016-11-18 12:30:00,32.32,32.38,32.32,32.38,45090.0,28.2051,28.2575,28.2051,28.2575,45090.0
2016-11-18 13:00:00,32.38,32.38,32.34,32.36,28277.0,28.2575,28.2575,28.2226,28.2401,28277.0
2016-11-18 13:30:00,32.37,32.39,32.34,32.36,37478.0,28.2488,28.2662,28.2226,28.2401,37478.0
2016-11-18 14:00:00,32.36,32.37,32.29,32.29,34416.0,28.2401,28.2488,28.179,28.179,34416.0
2016-11-18 14:30:00,32.3,32.37,32.27,32.27,87472.0,28.1877,28.2488,28.1615,28.1615,87472.0
2016-11-18 15:00:00,32.27,32.29,32.27,32.29,176712.0,28.1615,28.179,28.1615,28.179,176712.0
2016-11-18 15:30:00,32.29,32.34,32.24,32.28,257161.0,28.179,28.2226,28.1353,28.1702,257161.0
2016-11-21 09:30:00,32.45,32.52,32.32,32.38,57552.0,28.3186,28.3797,28.2051,28.2575,57552.0
2016-11-21 10:00:00,32.37,32.41,32.33,32.35,73772.0,28.2488,28.2837,28.2139,28.2313,73772.0
2016-11-21 10:30:00,32.34,32.37,32.27,32.3,101838.0,28.2226,28.2488,28.1615,28.1877,101838.0
2016-11-21 11:00:00,32.31,32.34,32.26,32.29,451968.0,28.1964,28.2226,28.1528,28.179,451968.0
2016-11-21 11:30:00,32.3,32.35,32.29,32.33,76924.0,28.1877,28.2313,28.179,28.2139,76924.0
2016-11-21 12:00:00,32.32,32.37,32.27,32.29,315175.0,28.2051,28.2488,28.1615,28.179,315175.0
2016-11-21 12:30:00,32.3,32.44,32.29,32.42,166969.0,28.1877,28.3099,28.179,28.2924,166969.0
2016-11-21 13:00:00,32.42,32.47,32.42,32.44,50100.0,28.2924,28.336,28.2924,28.3099,50100.0
2016-11-21 13:30:00,32.43,32.44,32.35,32.35,290092.0,28.3011,28.3099,28.2313,28.2313,290092.0
2016-11-21 14:00:00,32.35,32.38,32.29,32.38,441369.0,28.2313,28.2575,28.179,28.2575,441369.0
2016-11-21 14:30:00,32.38,32.44,32.33,32.42,103067.0,28.2575,28.3099,28.2139,28.2924,103067.0
2016-11-21 15:00:00,32.41,32.43,32.36,32.38,115700.0,28.2837,28.3011,28.2401,28.2575,115700.0
2016-11-21 15:30:00,32.38,32.43,32.35,32.38,395060.0,28.2575,28.3011,28.2313,28.2575,395060.0
2016-11-22 09:30:00,32.85,32.85,32.29,32.34,115005.0,28.6677,28.6677,28.179,28.2226,115005.0
2016-11-22 10:00:00,32.35,32.35,32.13,32.19,151001.0,28.2313,28.2313,28.0393,28.0917,151001.0
2016-11-22 10:30:00,32.19,32.27,32.15,32.23,67441.0,28.0917,28.1615,28.0568,28.1266,67441.0
2016-11-22 11:00:00,32.23,32.26,32.17,32.19,77441.0,28.1266,28.1528,28.0742,28.0917,77441.0
2016-11-22 11:30:00,32.19,32.2,32.06,32.09,81251.0,28.0917,28.1004,27.9782,28.0044,81251.0
2016-11-22 12:00:00,32.08,32.11,32.06,32.11,75939.0,27.9957,28.0219,27.9782,28.0219,75939.0
2016-11-22 12:30:00,32.11,32.11,32.07,32.07,63634.0,28.0219,28.0219,27.987,27.987,63634.0
2016-11-22 13:00:00,32.08,32.15,32.06,32.13,55700.0,27.9957,28.0568,27.9782,28.0393,55700.0
2016-11-22 13:30:00,32.13,32.16,32.08,32.09,54277.0,28.0393,28.0655,27.9957,28.0044,54277.0
2016-11-22 14:00:00,32.1,32.15,32.09,32.15,47595.0,28.0132,28.0568,28.0044,28.0568,47595.0
2016-11-22 14:30:00,32.15,32.19,32.09,32.09,97894.0,28.0568,28.0917,28.0044,28.0044,97894.0
2016-11-22 15:00:00,32.09,32.18,32.08,32.15,99671.0,28.0044,28.083,27.9957,28.0568,99671.0
2016-11-22 15:30:00,32.16,32.22,32.13,32.15,402996.0,28.0655,28.1179,28.0393,28.0568,402996.0
2016-11-23 09:30:00,32.18,32.65,32.18,32.57,100704.0,28.083,28.4931,28.083,28.4233,100704.0
2016-11-23 10:00:00,32.58,32.74,32.57,32.73,74735.0,28.432,28.5717,28.4233,28.5629,74735.0
2016-11-23 10:30:00,32.73,32.78,32.69,32.78,84618.0,28.5629,28.6066,28.528,28.6066,84618.0
2016-11-23 11:00:00,32.77,32.78,32.62,32.63,89989.0,28.5979,28.6066,28.4669,28.4757,89989.0
2016-11-23 11:30:00,32.62,32.66,32.54,32.61,96987.0,28.4669,28.5019,28.3971,28.4582,96987.0
2016-11-23 12:00:00,32.61,32.68,32.59,32.68,43621.0,28.4582,28.5193,28.4408,28.5193,43621.0
2016-11-23 12:30:00,32.67,32.73,32.62,32.71,48031.0,28.5106,28.5629,28.4669,28.5455,48031.0
2016-11-23 13:00:00,32.71,32.75,32.7,32.7,33107.0,28.5455,28.5804,28.5368,28.5368,33107.0
2016-11-23 13:30:00,32.71,32.74,32.69,32.72,40220.0,28.5455,28.5717,28.528,28.5542,40220.0
2016-11-23 14:00:00,32.71,32.76,32.68,32.68,55343.0,28.5455,28.5891,28.5193,28.5193,55343.0
2016-11-23 14:30:00,32.68,32.68,32.56,32.56,65911.0,28.5193,28.5193,28.4146,28.4146,65911.0
2016-11-23 15:00:00,32.57,32.58,32.51,32.53,86216.0,28.4233,28.432,28.371,28.3884,86216.0
2016-11-23 15:30:00,32.54,32.55,32.47,32.5,295027.0,28.3971,28.4059,28.336,28.3622,295027.0
2016-11-25 09:30:00,32.51,32.55,32.38,32.4,37505.0,28.371,28.4059,28.2575,28.275,37505.0
2016-11-25 10:00:00,32.4,32.47,32.25,32.34,30755.0,28.275,28.336,28.1441,28.2226,30755.0
2016-11-25 10:30:00,32.35,32.55,32.35,32.48,40848.0,28.2313,28.4059,28.2313,28.3448,40848.0
2016-11-25 11:00:00,32.48,32.56,32.47,32.51,35312.0,28.3448,28.4146,28.336,28.371,35312.0
2016-11-25 11:30:00,32.51,32.56,32.48,32.55,30714.0,28.371,28.4146,28.3448,28.4059,30714.0
2016-11-25 12:00:00,32.55,32.61,32.52,32.58,38000.0,28.4059,28.4582,28.3797,28.432,38000.0
2016-11-25 12:30:00,32.59,32.66,32.59,32.63,81873.0,28.4408,28.5019,28.4408,28.4757,81873.0
2016-11-28 09:30:00,32.62,32.77,32.59,32.77,72467.0,28.4669,28.5979,28.4408,28.5979,72467.0
2016-11-28 10:00:00,32.76,32.78,32.63,32.66,68272.0,28.5891,28.6066,28.4757,28.5019,68272.0
2016-11-28 10:30:00,32.66,32.72,32.57,32.57,61696.0,28.5019,28.5542,28.4233,28.4233,61696.0
2016-11-28 11:00:00,32.56,32.57,32.47,32.56,55461.0,28.4146,28.4233,28.336,28.4146,55461.0
2016-11-28 11:30:00,32.56,32.61,32.53,32.55,40947.0,28.4146,28.4582,28.3884,28.4059,40947.0
2016-11-28 12:00:00,32.56,32.67,32.56,32.65,60519.0,28.4146,28.5106,28.4146,28.4931,60519.0
2016-11-28 12:30:00,32.66,32.7,32.64,32.64,50752.0,28.5019,28.5368,28.4844,28.4844,50752.0
2016-11-28 13:00:00,32.65,32.67,32.57,32.67,48279.0,28.4931,28.5106,28.4233,28.5106,48279.0
2016-11-28 13:30:00,32.67,32.73,32.66,32.72,57803.0,28.5106,28.5629,28.5019,28.5542,57803.0
2016-11-28 14:00:00,32.72,32.78,32.7,32.7,70855.0,28.5542,28.6066,28.5368,28.5368,70855.0
2016-11-28 14:30:00,32.7,32.71,32.63,32.65,50477.0,28.5368,28.5455,28.4757,28.4931,50477.0
2016-11-28 15:00:00,32.65,32.67,32.57,32.57,76295.0,28.4931,28.5106,28.4233,28.4233,76295.0
2016-11-28 15:30:00,32.58,32.58,32.46,32.48,219225.0,28.432,28.432,28.3273,28.3448,219225.0
2016-11-29 09:30:00,32.44,32.49,32.25,32.36,42824.0,28.3099,28.3535,28.1441,28.2401,42824.0
2016-11-29 10:00:00,32.36,32.42,32.34,32.35,80231.0,28.2401,28.2924,28.2226,28.2313,80231.0
2016-11-29 10:30:00,32.36,32.52,32.36,32.52,59297.0,28.2401,28.3797,28.2401,28.3797,59297.0
2016-11-29 11:00:00,32.51,32.56,32.41,32.45,48755.0,28.371,28.4146,28.2837,28.3186,48755.0
2016-11-29 11:30:00,32.45,32.59,32.45,32.53,32868.0,28.3186,28.4408,28.3186,28.3884,32868.0
2016-11-29 12:00:00,32.54,32.55,32.47,32.47,24150.0,28.3971,28.4059,28.336,28.336,24150.0
2016-11-29 12:30:00,32.47,32.58,32.44,32.58,26448.0,28.336,28.432,28.3099,28.432,26448.0
2016-11-29 13:00:00,32.58,32.62,32.56,32.61,39159.0,28.432,28.4669,28.4146,28.4582,39159.0
2016-11-29 13:30:00,32.61,32.66,32.58,32.65,28905.0,28.4582,28.5019,28.432,28.4931,28905.0
2016-11-29 14:00:00,32.65,32.7,32.65,32.68,26469.0,28.4931,28.5368,28.4931,28.5193,26469.0
2016-11-29 14:30:00,32.68,32.69,32.64,32.65,52956.0,28.5193,28.528,28.4844,28.4931,52956.0
2016-11-29 15:00:00,32.65,32.65,32.52,32.54,54225.0,28.4931,28.4931,28.3797,28.3971,54225.0
2016-11-29 15:30:00,32.53,32.61,32.51,32.61,260208.0,28.3884,28.4582,28.371,28.4582,260208.0
2016-11-30 09:30:00,32.77,33.14,32.77,32.94,70091.0,28.5979,28.9207,28.5979,28.7462,70091.0
2016-11-30 10:00:00,32.94,33.04,32.78,32.78,58748.0,28.7462,28.8335,28.6066,28.6066,58748.0
2016-11-30 10:30:00,32.78,32.9,32.76,32.89,37871.0,28.6066,28.7113,28.5891,28.7026,37871.0
2016-11-30 11:00:00,32.89,32.99,32.85,32.92,43940.0,28.7026,28.7898,28.6677,28.7288,43940.0
2016-11-30 11:30:00,32.91,32.97,32.87,32.94,44109.0,28.72,28.7724,28.6851,28.7462,44109.0
2016-11-30 12:00:00,32.94,33.04,32.94,33.02,101936.0,28.7462,28.8335,28.7462,28.816,101936.0
2016-11-30 12:30:00,33.02,33.03,33.0,33.01,41783.0,28.816,28.8247,28.7986,28.8073,41783.0
2016-11-30 13:00:00,33.0,33.09,33.0,33.08,64609.0,28.7986,28.8771,28.7986,28.8684,64609.0
2016-11-30 13:30:00,33.08,33.09,33.05,33.07,30369.0,28.8684,28.8771,28.8422,28.8597,30369.0
2016-11-30 14:00:00,33.06,33.1,33.03,33.08,90521.0,28.8509,28.8858,28.8247,28.8684,90521.0
2016-11-30 14:30:00,33.09,33.09,33.02,33.05,85600.0,28.8771,28.8771,28.816,28.8422,85600.0
2016-11-30 15:00:00,33.05,33.17,33.02,33.16,85635.0,28.8422,28.9469,28.816,28.9382,85635.0
2016-11-30 15:30:00,33.17,33.22,33.12,33.18,434434.0,28.9469,28.9906,28.9033,28.9557,434434.0
2016-12-01 09:30:00,33.43,33.49,33.23,33.49,129302.0,29.1738,29.2262,28.9993,29.2262,129302.0
2016-12-01 10:00:00,33.49,33.65,33.45,33.48,82687.0,29.2262,29.3658,29.1913,29.2175,82687.0
2016-12-01 10:30:00,33.47,33.53,33.37,33.48,107400.0,29.2087,29.2611,29.1215,29.2175,107400.0
2016-12-01 11:00:00,33.48,33.52,33.38,33.41,153934.0,29.2175,29.2524,29.1302,29.1564,153934.0
2016-12-01 11:30:00,33.43,33.53,33.42,33.47,59474.0,29.1738,29.2611,29.1651,29.2087,59474.0
2016-12-01 12:00:00,33.47,33.59,33.43,33.58,90915.0,29.2087,29.3135,29.1738,29.3047,90915.0
2016-12-01 12:30:00,33.58,33.66,33.55,33.63,92644.0,29.3047,29.3745,29.2785,29.3484,92644.0
2016-12-01 13:00:00,33.64,33.69,33.61,33.69,125051.0,29.3571,29.4007,29.3309,29.4007,125051.0
2016-12-01 13:30:00,33.68,33.71,33.6,33.66,165442.0,29.392,29.4182,29.3222,29.3745,165442.0
2016-12-01 14:00:00,33.67,33.71,33.62,33.66,124973.0,29.3833,29.4182,29.3396,29.3745,124973.0
2016-12-01 14:30:00,33.66,33.68,33.66,33.66,121441.0,29.3745,29.392,29.3745,29.3745,121441.0
2016-12-01 15:00:00,33.66,33.78,33.66,33.77,169403.0,29.3745,29.4793,29.3745,29.4705,169403.0
2016-12-01 15:30:00,33.76,33.78,33.66,33.71,437938.0,29.4618,29.4793,29.3745,29.4182,437938.0
2016-12-02 09:30:00,33.76,34.0,33.61,34.0,137223.0,29.4618,29.6713,29.3309,29.6713,137223.0
2016-12-02 10:00:00,34.0,34.19,33.9,33.95,189730.0,29.6713,29.8371,29.584,29.6276,189730.0
2016-12-02 10:30:00,33.95,33.95,33.8,33.85,135698.0,29.6276,29.6276,29.4967,29.5403,135698.0
2016-12-02 11:00:00,33.86,34.02,33.84,34.0,97601.0,29.5491,29.6887,29.5316,29.6713,97601.0
2016-12-02 11:30:00,34.01,34.01,33.9,33.9,159438.0,29.68,29.68,29.584,29.584,159438.0
2016-12-02 12:00:00,33.9,33.91,33.81,33.84,110316.0,29.584,29.5927,29.5054,29.5316,110316.0
2016-12-02 12:30:00,33.84,33.94,33.81,33.82,77546.0,29.5316,29.6189,29.5054,29.5142,77546.0
2016-12-02 13:00:00,33.82,33.89,33.78,33.8,75040.0,29.5142,29.5753,29.4793,29.4967,75040.0
2016-12-02 13:30:00,33.8,33.84,33.79,33.8,52030.0,29.4967,29.5316,29.488,29.4967,52030.0
2016-12-02 14:00:00,33.8,33.82,33.77,33.82,55022.0,29.4967,29.5142,29.4705,29.5142,55022.0
2016-12-02 14:30:00,33.82,33.87,33.79,33.8,101281.0,29.5142,29.5578,29.488,29.4967,101281.0
2016-12-02 15:00:00,33.81,33.93,33.81,33.9,85186.0,29.5054,29.6102,29.5054,29.584,85186.0
2016-12-02 15:30:00,33.9,34.0,33.89,33.92,299282.0,29.584,29.6713,29.5753,29.6014,299282.0
2016-12-05 09:30:00,34.11,34.33,34.08,34.25,97917.0,29.7672,29.9592,29.7411,29.8894,97917.0
2016-12-05 10:00:00,34.24,34.35,34.19,34.23,104921.0,29.8807,29.9767,29.8371,29.872,104921.0
2016-12-05 10:30:00,34.23,34.32,34.18,34.27,84569.0,29.872,29.9505,29.8283,29.9069,84569.0
2016-12-05 11:00:00,34.27,34.32,34.19,34.2,145272.0,29.9069,29.9505,29.8371,29.8458,145272.0
2016-12-05 11:30:00,34.22,34.26,34.19,34.2,92392.0,29.8632,29.8981,29.8371,29.8458,92392.0
2016-12-05 12:00:00,34.2,34.27,34.2,34.25,50888.0,29.8458,29.9069,29.8458,29.8894,50888.0
2016-12-05 12:30:00,34.26,34.26,34.21,34.23,200084.0,29.8981,29.8981,29.8545,29.872,200084.0
2016-12-05 13:00:00,34.23,34.32,34.23,34.29,51388.0,29.872,29.9505,29.872,29.9243,51388.0
2016-12-05 13:30:00,34.29,34.3,34.22,34.25,27095.0,29.9243,29.9331,29.8632,29.8894,27095.0
2016-12-05 14:00:00,34.24,34.24,34.07,34.09,35284.0,29.8807,29.8807,29.7323,29.7498,35284.0
2016-12-05 14:30:00,34.09,34.11,33.98,34.0,70644.0,29.7498,29.7672,29.6538,29.6713,70644.0
2016-12-05 15:00:00,34.0,34.02,33.98,34.0,89702.0,29.6713,29.6887,29.6538,29.6713,89702.0
2016-12-05 15:30:00,34.01,34.02,33.98,33.98,257948.0,29.68,29.6887,29.6538,29.6538,257948.0
2016-12-06 09:30:00,33.89,34.02,33.71,33.94,98687.0,29.5753,29.6887,29.4182,29.6189,98687.0
2016-12-06 10:00:00,33.94,34.02,33.94,33.99,35699.0,29.6189,29.6887,29.6189,29.6625,35699.0
2016-12-06 10:30:00,34.0,34.04,33.96,34.04,90731.0,29.6713,29.7062,29.6363,29.7062,90731.0
2016-12-06 11:00:00,34.04,34.05,33.99,33.99,65606.0,29.7062,29.7149,29.6625,29.6625,65606.0
2016-12-06 11:30:00,33.99,34.1,33.99,34.06,56647.0,29.6625,29.7585,29.6625,29.7236,56647.0
2016-12-06 12:00:00,34.06,34.07,34.0,34.02,57132.0,29.7236,29.7323,29.6713,29.6887,57132.0
2016-12-06 12:30:00,34.02,34.1,34.0,34.09,64218.0,29.6887,29.7585,29.6713,29.7498,64218.0
2016-12-06 13:00:00,34.09,34.15,34.07,34.1,97026.0,29.7498,29.8022,29.7323,29.7585,97026.0
2016-12-06 13:30:00,34.1,34.14,34.09,34.12,70674.0,29.7585,29.7934,29.7498,29.776,70674.0
2016-12-06 14:00:00,34.13,34.14,34.09,34.11,91658.0,29.7847,29.7934,29.7498,29.7672,91658.0
2016-12-06 14:30:00,34.12,34.13,34.08,34.12,224067.0,29.776,29.7847,29.7411,29.776,224067.0
2016-12-06 15:00:00,34.12,34.12,33.99,33.99,127587.0,29.776,29.776,29.6625,29.6625,127587.0
2016-12-06 15:30:00,34.0,34.12,33.99,34.12,373899.0,29.6713,29.776,29.6625,29.776,373899.0
2016-12-07 09:30:00,34.05,34.51,34.0,34.51,488765.0,29.7149,30.1163,29.6713,30.1163,488765.0
2016-12-07 10:00:00,34.52,34.56,34.29,34.52,150203.0,30.125,30.16,29.9243,30.125,150203.0
2016-12-07 10:30:00,34.52,34.75,34.48,34.73,117576.0,30.125,30.3258,30.0901,30.3083,117576.0
2016-12-07 11:00:00,34.73,34.81,34.7,34.73,86393.0,30.3083,30.3781,30.2821,30.3083,86393.0
2016-12-07 11:30:00,34.74,34.85,34.73,34.76,142006.0,30.317,30.413,30.3083,30.3345,142006.0
2016-12-07 12:00:00,34.76,34.84,34.76,34.8,39749.0,30.3345,30.4043,30.3345,30.3694,39749.0
2016-12-07 12:30:00,34.8,34.86,34.76,34.84,83196.0,30.3694,30.4218,30.3345,30.4043,83196.0
2016-12-07 13:00:00,34.84,35.01,34.82,34.96,60687.0,30.4043,30.5527,30.3869,30.509,60687.0
2016-12-07 13:30:00,34.94,35.07,34.93,35.02,105204.0,30.4916,30.605,30.4828,30.5614,105204.0
2016-12-07 14:00:00,35.02,35.03,34.89,34.91,66995.0,30.5614,30.5701,30.4479,30.4654,66995.0
2016-12-07 14:30:00,34.92,35.01,34.88,34.99,135906.0,30.4741,30.5527,30.4392,30.5352,135906.0
2016-12-07 15:00:00,35.0,35.06,34.99,35.01,77695.0,30.5439,30.5963,30.5352,30.5527,77695.0
2016-12-07 15:30:00,35.01,35.02,34.89,34.91,220976.0,30.5527,30.5614,30.4479,30.4654,220976.0
2016-12-08 09:30:00,35.76,35.76,34.8,35.0,139925.0,31.2072,31.2072,30.3694,30.5439,139925.0
2016-12-08 10:00:00,35.0,35.03,34.65,35.02,288902.0,30.5439,30.5701,30.2385,30.5614,288902.0
2016-12-08 10:30:00,35.01,35.02,34.85,34.98,76373.0,30.5527,30.5614,30.413,30.5265,76373.0
2016-12-08 11:00:00,34.98,35.06,34.97,35.01,78951.0,30.5265,30.5963,30.5178,30.5527,78951.0
2016-12-08 11:30:00,35.01,35.03,34.94,34.99,59731.0,30.5527,30.5701,30.4916,30.5352,59731.0
2016-12-08 12:00:00,34.99,35.2,34.97,35.06,133277.0,30.5352,30.7185,30.5178,30.5963,133277.0
2016-12-08 12:30:00,35.06,35.1,35.02,35.04,50876.0,30.5963,30.6312,30.5614,30.5788,50876.0
2016-12-08 13:00:00,35.04,35.07,35.01,35.01,50983.0,30.5788,30.605,30.5527,30.5527,50983.0
2016-12-08 13:30:00,35.02,35.04,34.99,34.99,57356.0,30.5614,30.5788,30.5352,30.5352,57356.0
2016-12-08 14:00:00,34.99,35.0,34.88,34.9,62803.0,30.5352,30.5439,30.4392,30.4567,62803.0
2016-12-08 14:30:00,34.9,34.98,34.85,34.96,52267.0,30.4567,30.5265,30.413,30.509,52267.0
2016-12-08 15:00:00,34.97,35.06,34.95,35.04,91390.0,30.5178,30.5963,30.5003,30.5788,91390.0
2016-12-08 15:30:00,35.04,35.04,34.92,35.01,305302.0,30.5788,30.5788,30.4741,30.5527,305302.0
2016-12-09 09:30:00,35.04,35.06,34.62,34.91,113315.0,30.5788,30.5963,30.2123,30.4654,113315.0
2016-12-09 10:00:00,34.95,34.97,34.83,34.91,31905.0,30.5003,30.5178,30.3956,30.4654,31905.0
2016-12-09 10:30:00,34.9,34.96,34.73,34.76,134321.0,30.4567,30.509,30.3083,30.3345,134321.0
2016-12-09 11:00:00,34.76,34.78,34.6,34.61,74788.0,30.3345,30.3519,30.1949,30.2036,74788.0
2016-12-09 11:30:00,34.61,34.69,34.6,34.66,38987.0,30.2036,30.2734,30.1949,30.2472,38987.0
2016-12-09 12:00:00,34.65,34.66,34.62,34.65,44148.0,30.2385,30.2472,30.2123,30.2385,44148.0
2016-12-09 12:30:00,34.64,34.74,34.63,34.7,81645.0,30.2298,30.317,30.221,30.2821,81645.0
2016-12-09 13:00:00,34.7,34.74,34.6,34.62,81824.0,30.2821,30.317,30.1949,30.2123,81824.0
2016-12-09 13:30:00,34.62,34.67,34.62,34.64,64193.0,30.2123,30.2559,30.2123,30.2298,64193.0
2016-12-09 14:00:00,34.64,34.71,34.62,34.62,87831.0,30.2298,30.2909,30.2123,30.2123,87831.0
2016-12-09 14:30:00,34.61,34.71,34.6,34.7,57367.0,30.2036,30.2909,30.1949,30.2821,57367.0
2016-12-09 15:00:00,34.69,34.72,34.63,34.7,114681.0,30.2734,30.2996,30.221,30.2821,114681.0
2016-12-09 15:30:00,34.7,34.71,34.65,34.66,214997.0,30.2821,30.2909,30.2385,30.2472,214997.0
2016-12-12 09:30:00,34.73,34.99,34.67,34.76,248701.0,30.3083,30.5352,30.2559,30.3345,248701.0
2016-12-12 10:00:00,34.77,34.81,34.43,34.45,66026.0,30.3432,30.3781,30.0465,30.064,66026.0
2016-12-12 10:30:00,34.46,34.55,34.4,34.43,58687.0,30.0727,30.1512,30.0203,30.0465,58687.0
2016-12-12 11:00:00,34.43,34.43,34.3,34.31,81858.0,30.0465,30.0465,29.9331,29.9418,81858.0
2016-12-12 11:30:00,34.31,34.32,34.2,34.23,102531.0,29.9418,29.9505,29.8458,29.872,102531.0
2016-12-12 12:00:00,34.24,34.29,34.21,34.23,25068.0,29.8807,29.9243,29.8545,29.872,25068.0
2016-12-12 12:30:00,34.23,34.33,34.22,34.29,24951.0,29.872,29.9592,29.8632,29.9243,24951.0
2016-12-12 13:00:00,34.29,34.3,34.23,34.29,43077.0,29.9243,29.9331,29.872,29.9243,43077.0
2016-12-12 13:30:00,34.3,34.34,34.26,34.29,36998.0,29.9331,29.968,29.8981,29.9243,36998.0
2016-12-12 14:00:00,34.3,34.31,34.23,34.25,57679.0,29.9331,29.9418,29.872,29.8894,57679.0
2016-12-12 14:30:00,34.25,34.25,34.17,34.24,113144.0,29.8894,29.8894,29.8196,29.8807,113144.0
2016-12-12 15:00:00,34.25,34.25,34.2,34.2,92153.0,29.8894,29.8894,29.8458,29.8458,92153.0
2016-12-12 15:30:00,34.2,34.22,34.17,34.2,307066.0,29.8458,29.8632,29.8196,29.8458,307066.0
2016-12-13 09:30:00,34.21,34.39,34.21,34.24,71592.0,29.8545,30.0116,29.8545,29.8807,71592.0
2016-12-13 10:00:00,34.23,34.25,34.05,34.12,124909.0,29.872,29.8894,29.7149,29.776,124909.0
2016-12-13 10:30:00,34.12,34.12,33.96,34.05,131727.0,29.776,29.776,29.6363,29.7149,131727.0
2016-12-13 11:00:00,34.05,34.07,33.95,34.03,75256.0,29.7149,29.7323,29.6276,29.6974,75256.0
2016-12-13 11:30:00,34.02,34.02,33.93,33.98,90346.0,29.6887,29.6887,29.6102,29.6538,90346.0
2016-12-13 12:00:00,33.98,34.1,33.96,34.07,237770.0,29.6538,29.7585,29.6363,29.7323,237770.0
2016-12-13 12:30:00,34.07,34.13,34.05,34.11,201655.0,29.7323,29.7847,29.7149,29.7672,201655.0
2016-12-13 13:00:00,34.11,34.14,34.07,34.11,174830.0,29.7672,29.7934,29.7323,29.7672,174830.0
2016-12-13 13:30:00,34.1,34.11,34.05,34.1,77368.0,29.7585,29.7672,29.7149,29.7585,77368.0
2016-12-13 14:00:00,34.09,34.13,34.05,34.05,104431.0,29.7498,29.7847,29.7149,29.7149,104431.0
2016-12-13 14:30:00,34.06,34.15,34.06,34.14,71540.0,29.7236,29.8022,29.7236,29.7934,71540.0
2016-12-13 15:00:00,34.14,34.23,34.13,34.22,91614.0,29.7934,29.872,29.7847,29.8632,91614.0
2016-12-13 15:30:00,34.22,34.27,34.22,34.25,262931.0,29.8632,29.9069,29.8632,29.8894,262931.0
2016-12-14 09:30:00,34.0,34.26,33.85,34.05,33981.0,29.6713,29.8981,29.5403,29.7149,33981.0
2016-12-14 10:00:00,34.03,34.05,33.87,34.04,31352.0,29.6974,29.7149,29.5578,29.7062,31352.0
2016-12-14 10:30:00,34.05,34.1,34.0,34.07,40080.0,29.7149,29.7585,29.6713,29.7323,40080.0
2016-12-14 11:00:00,34.08,34.16,34.05,34.13,48141.0,29.7411,29.8109,29.7149,29.7847,48141.0
2016-12-14 11:30:00,34.13,34.13,33.93,33.97,34476.0,29.7847,29.7847,29.6102,29.6451,34476.0
2016-12-14 12:00:00,33.99,34.08,33.98,34.08,22942.0,29.6625,29.7411,29.6538,29.7411,22942.0
2016-12-14 12:30:00,34.08,34.08,33.97,34.01,28341.0,29.7411,29.7411,29.6451,29.68,28341.0
2016-12-14 13:00:00,34.01,34.05,34.0,34.03,31891.0,29.68,29.7149,29.6713,29.6974,31891.0
2016-12-14 13:30:00,34.04,34.04,33.96,34.0,39292.0,29.7062,29.7062,29.6363,29.6713,39292.0
2016-12-14 14:00:00,34.0,34.02,33.71,33.71,84135.0,29.6713,29.6887,29.4182,29.4182,84135.0
2016-12-14 14:30:00,33.7,33.9,33.7,33.8,58503.0,29.4094,29.584,29.4094,29.4967,58503.0
2016-12-14 15:00:00,33.8,33.83,33.63,33.69,99116.0,29.4967,29.5229,29.3484,29.4007,99116.0
2016-12-14 15:30:00,33.68,33.82,33.56,33.58,200859.0,29.392,29.5142,29.2873,29.3047,200859.0
2016-12-15 09:30:00,33.56,33.86,33.5,33.86,88901.0,29.2873,29.5491,29.2349,29.5491,88901.0
2016-12-15 10:00:00,33.86,33.97,33.83,33.95,69801.0,29.5491,29.6451,29.5229,29.6276,69801.0
2016-12-15 10:30:00,33.96,34.1,33.95,34.0,107374.0,29.6363,29.7585,29.6276,29.6713,107374.0
2016-12-15 11:00:00,33.99,34.06,33.93,33.95,85358.0,29.6625,29.7236,29.6102,29.6276,85358.0
2016-12-15 11:30:00,33.95,33.99,33.92,33.94,53459.0,29.6276,29.6625,29.6014,29.6189,53459.0
2016-12-15 12:00:00,33.95,34.02,33.91,34.02,41059.0,29.6276,29.6887,29.5927,29.6887,41059.0
2016-12-15 12:30:00,34.02,34.03,33.94,33.99,35223.0,29.6887,29.6974,29.6189,29.6625,35223.0
2016-12-15 13:00:00,33.99,34.1,33.99,34.06,25171.0,29.6625,29.7585,29.6625,29.7236,25171.0
2016-12-15 13:30:00,34.06,34.09,33.93,33.93,33514.0,29.7236,29.7498,29.6102,29.6102,33514.0
2016-12-15 14:00:00,33.93,34.01,33.92,34.0,33370.0,29.6102,29.68,29.6014,29.6713,33370.0
2016-12-15 14:30:00,33.99,34.03,33.96,33.97,31894.0,29.6625,29.6974,29.6363,29.6451,31894.0
2016-12-15 15:00:00,33.97,34.03,33.95,34.0,63695.0,29.6451,29.6974,29.6276,29.6713,63695.0
2016-12-15 15:30:00,34.0,34.07,34.0,34.05,217185.0,29.6713,29.7323,29.6713,29.7149,217185.0
2016-12-16 09:30:00,34.06,34.21,33.97,34.18,39458.0,29.7236,29.8545,29.6451,29.8283,39458.0
2016-12-16 10:00:00,34.18,34.21,34.1,34.17,29927.0,29.8283,29.8545,29.7585,29.8196,29927.0
2016-12-16 10:30:00,34.18,34.35,34.18,34.27,46080.0,29.8283,29.9767,29.8283,29.9069,46080.0
2016-12-16 11:00:00,34.27,34.27,34.2,34.2,85789.0,29.9069,29.9069,29.8458,29.8458,85789.0
2016-12-16 11:30:00,34.2,34.3,34.15,34.3,54672.0,29.8458,29.9331,29.8022,29.9331,54672.0
2016-12-16 12:00:00,34.3,34.31,34.19,34.24,44467.0,29.9331,29.9418,29.8371,29.8807,44467.0
2016-12-16 12:30:00,34.23,34.24,34.17,34.2,29996.0,29.872,29.8807,29.8196,29.8458,29996.0
2016-12-16 13:00:00,34.2,34.23,34.14,34.16,44378.0,29.8458,29.872,29.7934,29.8109,44378.0
2016-12-16 13:30:00,34.16,34.18,34.12,34.13,30581.0,29.8109,29.8283,29.776,29.7847,30581.0
2016-12-16 14:00:00,34.14,34.15,34.08,34.09,105517.0,29.7934,29.8022,29.7411,29.7498,105517.0
2016-12-16 14:30:00,34.09,34.13,34.07,34.09,34602.0,29.7498,29.7847,29.7323,29.7498,34602.0
2016-12-16 15:00:00,34.08,34.1,34.05,34.06,60649.0,29.7411,29.7585,29.7149,29.7236,60649.0
2016-12-16 15:30:00,34.06,34.09,33.97,33.99,171686.0,29.7236,29.7498,29.6451,29.6625,171686.0
2016-12-19 09:30:00,34.0,34.17,33.73,34.05,23249.0,29.6713,29.8196,29.4356,29.7149,23249.0
2016-12-19 10:00:00,34.01,34.18,34.01,34.18,20102.0,29.68,29.8283,29.68,29.8283,20102.0
2016-12-19 10:30:00,34.17,34.3,34.17,34.25,65828.0,29.8196,29.9331,29.8196,29.8894,65828.0
2016-12-19 11:00:00,34.24,34.42,34.18,34.19,103130.0,29.8807,30.0378,29.8283,29.8371,103130.0
2016-12-19 11:30:00,34.16,34.19,34.09,34.11,60745.0,29.8109,29.8371,29.7498,29.7672,60745.0
2016-12-19 12:00:00,34.1,34.21,34.1,34.11,96151.0,29.7585,29.8545,29.7585,29.7672,96151.0
2016-12-19 12:30:00,34.12,34.22,34.11,34.2,26244.0,29.776,29.8632,29.7672,29.8458,26244.0
2016-12-19 13:00:00,34.2,34.22,34.15,34.17,29869.0,29.8458,29.8632,29.8022,29.8196,29869.0
2016-12-19 13:30:00,34.17,34.2,34.15,34.2,26425.0,29.8196,29.8458,29.8022,29.8458,26425.0
2016-12-19 14:00:00,34.2,34.27,34.19,34.27,37154.0,29.8458,29.9069,29.8371,29.9069,37154.0
2016-12-19 14:30:00,34.26,34.26,34.11,34.12,163376.0,29.8981,29.8981,29.7672,29.776,163376.0
2016-12-19 15:00:00,34.12,34.13,34.02,34.11,115249.0,29.776,29.7847,29.6887,29.7672,115249.0
2016-12-19 15:30:00,34.11,34.17,34.1,34.14,217883.0,29.7672,29.8196,29.7585,29.7934,217883.0
2016-12-20 09:30:00,34.01,34.4,33.95,34.3,251069.0,29.68,30.0203,29.6276,29.9331,251069.0
2016-12-20 10:00:00,34.28,34.49,34.25,34.45,36222.0,29.9156,30.0989,29.8894,30.064,36222.0
2016-12-20 10:30:00,34.45,34.45,34.27,34.35,73121.0,30.064,30.064,29.9069,29.9767,73121.0
2016-12-20 11:00:00,34.35,34.36,34.29,34.33,31549.0,29.9767,29.9854,29.9243,29.9592,31549.0
2016-12-20 11:30:00,34.33,34.38,34.27,34.3,31352.0,29.9592,30.0029,29.9069,29.9331,31352.0
2016-12-20 12:00:00,34.3,34.37,34.27,34.31,22472.0,29.9331,29.9941,29.9069,29.9418,22472.0
2016-12-20 12:30:00,34.32,34.34,34.27,34.33,17273.0,29.9505,29.968,29.9069,29.9592,17273.0
2016-12-20 13:00:00,34.33,34.34,34.28,34.33,21194.0,29.9592,29.968,29.9156,29.9592,21194.0
2016-12-20 13:30:00,34.33,34.35,34.31,34.33,95946.0,29.9592,29.9767,29.9418,29.9592,95946.0
2016-12-20 14:00:00,34.34,34.35,34.32,34.33,44480.0,29.968,29.9767,29.9505,29.9592,44480.0
2016-12-20 14:30:00,34.34,34.36,34.31,34.33,83392.0,29.968,29.9854,29.9418,29.9592,83392.0
2016-12-20 15:00:00,34.33,34.41,34.32,34.4,36945.0,29.9592,30.0291,29.9505,30.0203,36945.0
2016-12-20 15:30:00,34.41,34.47,34.34,34.46,253760.0,30.0291,30.0814,29.968,30.0727,253760.0
2016-12-21 09:30:00,34.54,34.54,34.28,34.3,61804.0,30.1425,30.1425,29.9156,29.9331,61804.0
2016-12-21 10:00:00,34.31,34.31,34.21,34.23,183359.0,29.9418,29.9418,29.8545,29.872,183359.0
2016-12-21 10:30:00,34.22,34.25,34.16,34.23,62880.0,29.8632,29.8894,29.8109,29.872,62880.0
2016-12-21 11:00:00,34.23,34.26,34.2,34.23,109333.0,29.872,29.8981,29.8458,29.872,109333.0
2016-12-21 11:30:00,34.23,34.26,34.2,34.23,44165.0,29.872,29.8981,29.8458,29.872,44165.0
2016-12-21 12:00:00,34.24,34.41,34.24,34.41,55593.0,29.8807,30.0291,29.8807,30.0291,55593.0
2016-12-21 12:30:00,34.4,34.41,34.36,34.39,15641.0,30.0203,30.0291,29.9854,30.0116,15641.0
2016-12-21 13:00:00,34.4,34.4,34.25,34.27,104454.0,30.0203,30.0203,29.8894,29.9069,104454.0
2016-12-21 13:30:00,34.27,34.3,34.24,34.3,82364.0,29.9069,29.9331,29.8807,29.9331,82364.0
2016-12-21 14:00:00,34.29,34.31,34.25,34.3,40640.0,29.9243,29.9418,29.8894,29.9331,40640.0
2016-12-21 14:30:00,34.29,34.33,34.27,34.3,43687.0,29.9243,29.9592,29.9069,29.9331,43687.0
2016-12-21 15:00:00,34.3,34.31,34.21,34.23,43678.0,29.9331,29.9418,29.8545,29.872,43678.0
2016-12-21 15:30:00,34.23,34.29,34.18,34.19,144983.0,29.872,29.9243,29.8283,29.8371,144983.0
2016-12-22 09:30:00,34.22,34.3,33.96,34.22,22734.0,29.8632,29.9331,29.6363,29.8632,22734.0
2016-12-22 10:00:00,34.24,34.35,34.19,34.34,43380.0,29.8807,29.9767,29.8371,29.968,43380.0
2016-12-22 10:30:00,34.33,34.35,34.17,34.2,48379.0,29.9592,29.9767,29.8196,29.8458,48379.0
2016-12-22 11:00:00,34.19,34.24,34.12,34.13,73871.0,29.8371,29.8807,29.776,29.7847,73871.0
2016-12-22 11:30:00,34.13,34.18,34.05,34.07,45734.0,29.7847,29.8283,29.7149,29.7323,45734.0
2016-12-22 12:00:00,34.08,34.08,33.98,34.01,31291.0,29.7411,29.7411,29.6538,29.68,31291.0
2016-12-22 12:30:00,34.02,34.21,34.02,34.16,41494.0,29.6887,29.8545,29.6887,29.8109,41494.0
2016-12-22 13:00:00,34.16,34.19,34.14,34.15,21964.0,29.8109,29.8371,29.7934,29.8022,21964.0
2016-12-22 13:30:00,34.16,34.22,34.14,34.19,84894.0,29.8109,29.8632,29.7934,29.8371,84894.0
2016-12-22 14:00:00,34.18,34.19,34.13,34.14,20664.0,29.8283,29.8371,29.7847,29.7934,20664.0
2016-12-22 14:30:00,34.14,34.19,34.07,34.19,104907.0,29.7934,29.8371,29.7323,29.8371,104907.0
2016-12-22 15:00:00,34.18,34.19,34.03,34.08,96462.0,29.8283,29.8371,29.6974,29.7411,96462.0
2016-12-22 15:30:00,34.08,34.08,33.99,34.0,217549.0,29.7411,29.7411,29.6625,29.6713,217549.0
2016-12-23 09:30:00,34.12,34.12,33.9,33.95,43041.0,29.776,29.776,29.584,29.6276,43041.0
2016-12-23 10:00:00,33.95,34.25,33.95,34.19,43039.0,29.6276,29.8894,29.6276,29.8371,43039.0
2016-12-23 10:30:00,34.2,34.21,34.1,34.1,50668.0,29.8458,29.8545,29.7585,29.7585,50668.0
2016-12-23 11:00:00,34.11,34.23,34.11,34.22,30023.0,29.7672,29.872,29.7672,29.8632,30023.0
2016-12-23 11:30:00,34.22,34.23,34.19,34.19,23037.0,29.8632,29.872,29.8371,29.8371,23037.0
2016-12-23 12:00:00,34.19,34.19,34.14,34.17,11414.0,29.8371,29.8371,29.7934,29.8196,11414.0
2016-12-23 12:30:00,34.17,34.19,34.14,34.14,16818.0,29.8196,29.8371,29.7934,29.7934,16818.0
2016-12-23 13:00:00,34.14,34.16,34.12,34.12,10051.0,29.7934,29.8109,29.776,29.776,10051.0
2016-12-23 13:30:00,34.13,34.15,34.1,34.1,19293.0,29.7847,29.8022,29.7585,29.7585,19293.0
2016-12-23 14:00:00,34.09,34.14,34.08,34.11,11144.0,29.7498,29.7934,29.7411,29.7672,11144.0
2016-12-23 14:30:00,34.11,34.16,34.11,34.12,24958.0,29.7672,29.8109,29.7672,29.776,24958.0
2016-12-23 15:00:00,34.13,34.15,34.1,34.1,21945.0,29.7847,29.8022,29.7585,29.7585,21945.0
2016-12-23 15:30:00,34.11,34.19,34.1,34.13,80891.0,29.7672,29.8371,29.7585,29.7847,80891.0
2016-12-27 09:30:00,34.21,34.25,34.13,34.16,22893.0,29.8545,29.8894,29.7847,29.8109,22893.0
2016-12-27 10:00:00,34.18,34.24,34.17,34.19,22644.0,29.8283,29.8807,29.8196,29.8371,22644.0
2016-12-27 10:30:00,34.19,34.21,34.07,34.09,21204.0,29.8371,29.8545,29.7323,29.7498,21204.0
2016-12-27 11:00:00,34.1,34.17,34.08,34.17,15635.0,29.7585,29.8196,29.7411,29.8196,15635.0
2016-12-27 11:30:00,34.17,34.2,34.17,34.19,12252.0,29.8196,29.8458,29.8196,29.8371,12252.0
2016-12-27 12:00:00,34.18,34.19,34.14,34.14,12201.0,29.8283,29.8371,29.7934,29.7934,12201.0
2016-12-27 12:30:00,34.15,34.15,34.1,34.11,9326.0,29.8022,29.8022,29.7585,29.7672,9326.0
2016-12-27 13:00:00,34.11,34.17,34.11,34.17,9999.0,29.7672,29.8196,29.7672,29.8196,9999.0
2016-12-27 13:30:00,34.17,34.21,34.16,34.21,11262.0,29.8196,29.8545,29.8109,29.8545,11262.0
2016-12-27 14:00:00,34.21,34.25,34.2,34.25,36010.0,29.8545,29.8894,29.8458,29.8894,36010.0
2016-12-27 14:30:00,34.24,34.25,34.21,34.24,25319.0,29.8807,29.8894,29.8545,29.8807,25319.0
2016-12-27 15:00:00,34.23,34.26,34.23,34.25,85625.0,29.872,29.8981,29.872,29.8894,85625.0
2016-12-27 15:30:00,34.25,34.25,34.2,34.2,59443.0,29.8894,29.8894,29.8458,29.8458,59443.0
2016-12-28 09:30:00,34.25,34.31,34.14,34.22,48312.0,29.8894,29.9418,29.7934,29.8632,48312.0
2016-12-28 10:00:00,34.22,34.22,34.04,34.05,19838.0,29.8632,29.8632,29.7062,29.7149,19838.0
2016-12-28 10:30:00,34.05,34.07,33.98,34.04,17644.0,29.7149,29.7323,29.6538,29.7062,17644.0
2016-12-28 11:00:00,34.04,34.14,34.04,34.13,19872.0,29.7062,29.7934,29.7062,29.7847,19872.0
2016-12-28 11:30:00,34.14,34.18,34.13,34.13,11982.0,29.7934,29.8283,29.7847,29.7847,11982.0
2016-12-28 12:00:00,34.12,34.12,33.95,33.98,22833.0,29.776,29.776,29.6276,29.6538,22833.0
2016-12-28 12:30:00,33.98,33.98,33.9,33.94,34512.0,29.6538,29.6538,29.584,29.6189,34512.0
2016-12-28 13:00:00,33.94,33.94,33.91,33.92,31610.0,29.6189,29.6189,29.5927,29.6014,31610.0
2016-12-28 13:30:00,33.92,33.96,33.86,33.86,20714.0,29.6014,29.6363,29.5491,29.5491,20714.0
2016-12-28 14:00:00,33.86,33.91,33.82,33.85,21901.0,29.5491,29.5927,29.5142,29.5403,21901.0
2016-12-28 14:30:00,33.84,33.86,33.77,33.79,36130.0,29.5316,29.5491,29.4705,29.488,36130.0
2016-12-28 15:00:00,33.79,33.89,33.78,33.88,28581.0,29.488,29.5753,29.4793,29.5665,28581.0
2016-12-28 15:30:00,33.87,33.89,33.84,33.88,58758.0,29.5578,29.5753,29.5316,29.5665,58758.0
2016-12-29 09:30:00,33.9,34.0,33.86,33.91,35081.0,29.584,29.6713,29.5491,29.5927,35081.0
2016-12-29 10:00:00,33.92,33.97,33.89,33.91,22824.0,29.6014,29.6451,29.5753,29.5927,22824.0
2016-12-29 10:30:00,33.91,33.91,33.82,33.82,26006.0,29.5927,29.5927,29.5142,29.5142,26006.0
2016-12-29 11:00:00,33.83,33.84,33.77,33.84,18142.0,29.5229,29.5316,29.4705,29.5316,18142.0
2016-12-29 11:30:00,33.85,33.89,33.74,33.76,21638.0,29.5403,29.5753,29.4444,29.4618,21638.0
2016-12-29 12:00:00,33.76,33.78,33.72,33.76,18722.0,29.4618,29.4793,29.4269,29.4618,18722.0
2016-12-29 12:30:00,33.76,33.94,33.75,33.89,46027.0,29.4618,29.6189,29.4531,29.5753,46027.0
2016-12-29 13:00:00,33.89,33.9,33.81,33.84,25664.0,29.5753,29.584,29.5054,29.5316,25664.0
2016-12-29 13:30:00,33.84,33.84,33.77,33.79,20672.0,29.5316,29.5316,29.4705,29.488,20672.0
2016-12-29 14:00:00,33.8,33.88,33.8,33.84,42538.0,29.4967,29.5665,29.4967,29.5316,42538.0
2016-12-29 14:30:00,33.84,33.86,33.77,33.86,27208.0,29.5316,29.5491,29.4705,29.5491,27208.0
2016-12-29 15:00:00,33.85,33.9,33.84,33.86,40003.0,29.5403,29.584,29.5316,29.5491,40003.0
2016-12-29 15:30:00,33.85,33.92,33.85,33.9,55730.0,29.5403,29.6014,29.5403,29.584,55730.0
2016-12-30 09:30:00,33.9,33.9,33.65,33.7,25728.0,29.584,29.584,29.3658,29.4094,25728.0
2016-12-30 10:00:00,33.69,33.75,33.6,33.61,22569.0,29.4007,29.4531,29.3222,29.3309,22569.0
2016-12-30 10:30:00,33.62,33.75,33.62,33.75,32186.0,29.3396,29.4531,29.3396,29.4531,32186.0
2016-12-30 11:00:00,33.75,33.84,33.75,33.82,23078.0,29.4531,29.5316,29.4531,29.5142,23078.0
2016-12-30 11:30:00,33.82,33.85,33.8,33.8,14550.0,29.5142,29.5403,29.4967,29.4967,14550.0
2016-12-30 12:00:00,33.81,33.83,33.75,33.75,20011.0,29.5054,29.5229,29.4531,29.4531,20011.0
2016-12-30 12:30:00,33.74,33.78,33.69,33.78,20226.0,29.4444,29.4793,29.4007,29.4793,20226.0
2016-12-30 13:00:00,33.79,33.81,33.73,33.78,30474.0,29.488,29.5054,29.4356,29.4793,30474.0
2016-12-30 13:30:00,33.79,33.84,33.78,33.79,27828.0,29.488,29.5316,29.4793,29.488,27828.0
2016-12-30 14:00:00,33.78,33.81,33.73,33.73,36469.0,29.4793,29.5054,29.4356,29.4356,36469.0
2016-12-30 14:30:00,33.72,33.77,33.62,33.65,27564.0,29.4269,29.4705,29.3396,29.3658,27564.0
2016-12-30 15:00:00,33.65,33.73,33.64,33.69,29335.0,29.3658,29.4356,29.3571,29.4007,29335.0
2016-12-30 15:30:00,33.7,33.7,33.59,33.68,100922.0,29.4094,29.4094,29.3135,29.392,100922.0
2017-01-03 09:30:00,33.56,33.87,33.43,33.66,99270.0,29.2873,29.5578,29.1738,29.3745,99270.0
2017-01-03 10:00:00,33.65,33.89,33.62,33.8,45692.0,29.3658,29.5753,29.3396,29.4967,45692.0
2017-01-03 10:30:00,33.78,33.81,33.42,33.43,74341.0,29.4793,29.5054,29.1651,29.1738,74341.0
2017-01-03 11:00:00,33.42,33.5,33.38,33.42,54670.0,29.1651,29.2349,29.1302,29.1651,54670.0
2017-01-03 11:30:00,33.44,33.52,33.37,33.52,38527.0,29.1825,29.2524,29.1215,29.2524,38527.0
2017-01-03 12:00:00,33.53,33.57,33.46,33.51,33466.0,29.2611,29.296,29.2,29.2436,33466.0
2017-01-03 12:30:00,33.51,33.53,33.43,33.45,35917.0,29.2436,29.2611,29.1738,29.1913,35917.0
2017-01-03 13:00:00,33.45,33.47,33.42,33.47,52097.0,29.1913,29.2087,29.1651,29.2087,52097.0
2017-01-03 13:30:00,33.47,33.48,33.42,33.47,90155.0,29.2087,29.2175,29.1651,29.2087,90155.0
2017-01-03 14:00:00,33.47,33.62,33.46,33.61,75535.0,29.2087,29.3396,29.2,29.3309,75535.0
2017-01-03 14:30:00,33.6,33.68,33.6,33.68,57257.0,29.3222,29.392,29.3222,29.392,57257.0
2017-01-03 15:00:00,33.69,33.77,33.68,33.7,88599.0,29.4007,29.4705,29.392,29.4094,88599.0
2017-01-03 15:30:00,33.7,33.87,33.68,33.85,188565.0,29.4094,29.5578,29.392,29.5403,188565.0
2017-01-04 09:30:00,34.03,34.11,33.8,33.94,52934.0,29.6974,29.7672,29.4967,29.6189,52934.0
2017-01-04 10:00:00,33.94,34.11,33.9,33.94,62049.0,29.6189,29.7672,29.584,29.6189,62049.0
2017-01-04 10:30:00,33.94,34.01,33.87,33.94,64509.0,29.6189,29.68,29.5578,29.6189,64509.0
2017-01-04 11:00:00,33.94,34.1,33.94,34.09,63853.0,29.6189,29.7585,29.6189,29.7498,63853.0
2017-01-04 11:30:00,34.09,34.18,34.05,34.06,60558.0,29.7498,29.8283,29.7149,29.7236,60558.0
2017-01-04 12:00:00,34.05,34.06,33.98,34.0,44860.0,29.7149,29.7236,29.6538,29.6713,44860.0
2017-01-04 12:30:00,34.0,34.03,33.98,33.99,55812.0,29.6713,29.6974,29.6538,29.6625,55812.0
2017-01-04 13:00:00,34.0,34.0,33.9,33.91,35761.0,29.6713,29.6713,29.584,29.5927,35761.0
2017-01-04 13:30:00,33.91,33.93,33.86,33.88,43400.0,29.5927,29.6102,29.5491,29.5665,43400.0
2017-01-04 14:00:00,33.87,33.97,33.87,33.93,45750.0,29.5578,29.6451,29.5578,29.6102,45750.0
2017-01-04 14:30:00,33.94,33.96,33.9,33.91,52689.0,29.6189,29.6363,29.584,29.5927,52689.0
2017-01-04 15:00:00,33.92,34.1,33.91,34.08,138465.0,29.6014,29.7585,29.5927,29.7411,138465.0
2017-01-04 15:30:00,34.08,34.21,34.04,34.17,337216.0,29.7411,29.8545,29.7062,29.8196,337216.0
2017-01-05 09:30:00,34.08,34.15,33.96,34.04,59907.0,29.7411,29.8022,29.6363,29.7062,59907.0
2017-01-05 10:00:00,34.04,34.05,33.93,34.0,36778.0,29.7062,29.7149,29.6102,29.6713,36778.0
2017-01-05 10:30:00,34.0,34.03,33.91,33.96,48295.0,29.6713,29.6974,29.5927,29.6363,48295.0
2017-01-05 11:00:00,33.94,33.94,33.72,33.76,53122.0,29.6189,29.6189,29.4269,29.4618,53122.0
2017-01-05 11:30:00,33.75,33.76,33.6,33.64,58433.0,29.4531,29.4618,29.3222,29.3571,58433.0
2017-01-05 12:00:00,33.64,33.8,33.57,33.79,44290.0,29.3571,29.4967,29.296,29.488,44290.0
2017-01-05 12:30:00,33.79,33.82,33.75,33.8,29097.0,29.488,29.5142,29.4531,29.4967,29097.0
2017-01-05 13:00:00,33.79,33.85,33.71,33.82,41700.0,29.488,29.5403,29.4182,29.5142,41700.0
2017-01-05 13:30:00,33.83,33.83,33.73,33.76,41991.0,29.5229,29.5229,29.4356,29.4618,41991.0
2017-01-05 14:00:00,33.77,33.83,33.75,33.75,38501.0,29.4705,29.5229,29.4531,29.4531,38501.0
2017-01-05 14:30:00,33.76,33.78,33.63,33.63,44491.0,29.4618,29.4793,29.3484,29.3484,44491.0
2017-01-05 15:00:00,33.63,33.65,33.56,33.6,82471.0,29.3484,29.3658,29.2873,29.3222,82471.0
2017-01-05 15:30:00,33.61,33.64,33.57,33.62,200874.0,29.3309,29.3571,29.296,29.3396,200874.0
2017-01-06 09:30:00,33.59,33.6,33.3,33.52,87169.0,29.3135,29.3222,29.0604,29.2524,87169.0
2017-01-06 10:00:00,33.51,33.55,33.34,33.34,147007.0,29.2436,29.2785,29.0953,29.0953,147007.0
2017-01-06 10:30:00,33.34,33.35,33.3,33.31,128077.0,29.0953,29.104,29.0604,29.0691,128077.0
2017-01-06 11:00:00,33.32,33.41,33.28,33.36,97076.0,29.0778,29.1564,29.0429,29.1127,97076.0
2017-01-06 11:30:00,33.37,33.42,33.36,33.39,93523.0,29.1215,29.1651,29.1127,29.1389,93523.0
2017-01-06 12:00:00,33.4,33.41,33.3,33.3,98089.0,29.1476,29.1564,29.0604,29.0604,98089.0
2017-01-06 12:30:00,33.3,33.51,33.3,33.4,155546.0,29.0604,29.2436,29.0604,29.1476,155546.0
2017-01-06 13:00:00,33.4,33.43,33.34,33.34,142420.0,29.1476,29.1738,29.0953,29.0953,142420.0
2017-01-06 13:30:00,33.34,33.37,33.29,33.29,86203.0,29.0953,29.1215,29.0516,29.0516,86203.0
2017-01-06 14:00:00,33.3,33.35,33.23,33.24,95690.0,29.0604,29.104,28.9993,29.008,95690.0
2017-01-06 14:30:00,33.25,33.26,33.18,33.21,86384.0,29.0167,29.0255,28.9557,28.9818,86384.0
2017-01-06 15:00:00,33.21,33.37,33.2,33.29,111412.0,28.9818,29.1215,28.9731,29.0516,111412.0
2017-01-06 15:30:00,33.29,33.35,33.19,33.19,389895.0,29.0516,29.104,28.9644,28.9644,389895.0
2017-01-09 09:30:00,33.24,33.32,33.11,33.29,114877.0,29.008,29.0778,28.8946,29.0516,114877.0
2017-01-09 10:00:00,33.28,33.3,33.06,33.19,153366.0,29.0429,29.0604,28.8509,28.9644,153366.0
2017-01-09 10:30:00,33.18,33.2,33.05,33.17,77126.0,28.9557,28.9731,28.8422,28.9469,77126.0
2017-01-09 11:00:00,33.17,33.29,33.16,33.24,45738.0,28.9469,29.0516,28.9382,29.008,45738.0
2017-01-09 11:30:00,33.25,33.25,33.18,33.2,35195.0,29.0167,29.0167,28.9557,28.9731,35195.0
2017-01-09 12:00:00,33.2,33.22,33.16,33.17,35302.0,28.9731,28.9906,28.9382,28.9469,35302.0
2017-01-09 12:30:00,33.17,33.19,33.12,33.14,36149.0,28.9469,28.9644,28.9033,28.9207,36149.0
2017-01-09 13:00:00,33.15,33.15,33.07,33.07,33767.0,28.9295,28.9295,28.8597,28.8597,33767.0
2017-01-09 13:30:00,33.07,33.09,33.03,33.03,28317.0,28.8597,28.8771,28.8247,28.8247,28317.0
2017-01-09 14:00:00,33.04,33.07,33.0,33.04,40431.0,28.8335,28.8597,28.7986,28.8335,40431.0
2017-01-09 14:30:00,33.04,33.04,32.9,32.95,107108.0,28.8335,28.8335,28.7113,28.7549,107108.0
2017-01-09 15:00:00,32.95,32.98,32.9,32.92,70908.0,28.7549,28.7811,28.7113,28.7288,70908.0
2017-01-09 15:30:00,32.91,32.92,32.8,32.81,410940.0,28.72,28.7288,28.624,28.6328,410940.0
2017-01-10 09:30:00,32.95,33.24,32.8,33.21,209014.0,28.7549,29.008,28.624,28.9818,209014.0
2017-01-10 10:00:00,33.26,33.33,33.09,33.13,169324.0,29.0255,29.0866,28.8771,28.912,169324.0
2017-01-10 10:30:00,33.13,33.24,33.01,33.22,230985.0,28.912,29.008,28.8073,28.9906,230985.0
2017-01-10 11:00:00,33.22,33.34,33.16,33.26,171599.0,28.9906,29.0953,28.9382,29.0255,171599.0
2017-01-10 11:30:00,33.27,33.35,33.23,33.24,102459.0,29.0342,29.104,28.9993,29.008,102459.0
2017-01-10 12:00:00,33.24,33.28,33.19,33.26,78926.0,29.008,29.0429,28.9644,29.0255,78926.0
2017-01-10 12:30:00,33.25,33.28,33.2,33.25,207030.0,29.0167,29.0429,28.9731,29.0167,207030.0
2017-01-10 13:00:00,33.25,33.34,33.24,33.26,119654.0,29.0167,29.0953,29.008,29.0255,119654.0
2017-01-10 13:30:00,33.26,33.3,33.21,33.21,101891.0,29.0255,29.0604,28.9818,28.9818,101891.0
2017-01-10 14:00:00,33.22,33.33,33.18,33.3,197713.0,28.9906,29.0866,28.9557,29.0604,197713.0
2017-01-10 14:30:00,33.31,33.38,33.31,33.35,93400.0,29.0691,29.1302,29.0691,29.104,93400.0
2017-01-10 15:00:00,33.35,33.45,33.34,33.43,89629.0,29.104,29.1913,29.0953,29.1738,89629.0
2017-01-10 15:30:00,33.43,33.55,33.43,33.47,264831.0,29.1738,29.2785,29.1738,29.2087,264831.0
2017-01-11 09:30:00,33.5,33.69,33.42,33.69,48458.0,29.2349,29.4007,29.1651,29.4007,48458.0
2017-01-11 10:00:00,33.69,33.69,33.54,33.61,39679.0,29.4007,29.4007,29.2698,29.3309,39679.0
2017-01-11 10:30:00,33.61,33.69,33.55,33.55,70433.0,29.3309,29.4007,29.2785,29.2785,70433.0
2017-01-11 11:00:00,33.56,33.69,33.56,33.65,72280.0,29.2873,29.4007,29.2873,29.3658,72280.0
2017-01-11 11:30:00,33.65,33.72,33.59,33.69,80230.0,29.3658,29.4269,29.3135,29.4007,80230.0
2017-01-11 12:00:00,33.69,33.74,33.59,33.66,57416.0,29.4007,29.4444,29.3135,29.3745,57416.0
2017-01-11 12:30:00,33.67,33.72,33.63,33.72,48641.0,29.3833,29.4269,29.3484,29.4269,48641.0
2017-01-11 13:00:00,33.72,33.73,33.64,33.65,51169.0,29.4269,29.4356,29.3571,29.3658,51169.0
2017-01-11 13:30:00,33.65,33.79,33.63,33.77,52946.0,29.3658,29.488,29.3484,29.4705,52946.0
2017-01-11 14:00:00,33.78,33.8,33.72,33.72,42697.0,29.4793,29.4967,29.4269,29.4269,42697.0
2017-01-11 14:30:00,33.72,33.76,33.7,33.71,38285.0,29.4269,29.4618,29.4094,29.4182,38285.0
2017-01-11 15:00:00,33.72,33.78,33.7,33.74,62015.0,29.4269,29.4793,29.4094,29.4444,62015.0
2017-01-11 15:30:00,33.74,33.79,33.69,33.78,204069.0,29.4444,29.488,29.4007,29.4793,204069.0
2017-01-12 09:30:00,33.85,33.85,33.63,33.65,47308.0,29.5403,29.5403,29.3484,29.3658,47308.0
2017-01-12 10:00:00,33.66,33.7,33.53,33.57,97619.0,29.3745,29.4094,29.2611,29.296,97619.0
2017-01-12 10:30:00,33.57,33.62,33.42,33.43,168446.0,29.296,29.3396,29.1651,29.1738,168446.0
2017-01-12 11:00:00,33.43,33.52,33.32,33.52,115920.0,29.1738,29.2524,29.0778,29.2524,115920.0
2017-01-12 11:30:00,33.52,33.52,33.45,33.48,61707.0,29.2524,29.2524,29.1913,29.2175,61707.0
2017-01-12 12:00:00,33.47,33.69,33.45,33.64,77629.0,29.2087,29.4007,29.1913,29.3571,77629.0
2017-01-12 12:30:00,33.65,33.7,33.62,33.64,29347.0,29.3658,29.4094,29.3396,29.3571,29347.0
2017-01-12 13:00:00,33.65,33.77,33.64,33.77,65984.0,29.3658,29.4705,29.3571,29.4705,65984.0
2017-01-12 13:30:00,33.77,33.92,33.75,33.88,77885.0,29.4705,29.6014,29.4531,29.5665,77885.0
2017-01-12 14:00:00,33.89,33.96,33.88,33.93,97648.0,29.5753,29.6363,29.5665,29.6102,97648.0
2017-01-12 14:30:00,33.93,34.06,33.92,34.02,76081.0,29.6102,29.7236,29.6014,29.6887,76081.0
2017-01-12 15:00:00,34.02,34.02,33.79,33.82,94224.0,29.6887,29.6887,29.488,29.5142,94224.0
2017-01-12 15:30:00,33.82,33.86,33.77,33.79,176141.0,29.5142,29.5491,29.4705,29.488,176141.0
2017-01-13 09:30:00,33.93,34.14,33.81,33.95,25876.0,29.6102,29.7934,29.5054,29.6276,25876.0
2017-01-13 10:00:00,33.94,34.11,33.93,34.06,41857.0,29.6189,29.7672,29.6102,29.7236,41857.0
2017-01-13 10:30:00,34.06,34.13,34.06,34.08,34797.0,29.7236,29.7847,29.7236,29.7411,34797.0
2017-01-13 11:00:00,34.08,34.1,34.03,34.08,32957.0,29.7411,29.7585,29.6974,29.7411,32957.0
2017-01-13 11:30:00,34.08,34.09,34.02,34.04,17447.0,29.7411,29.7498,29.6887,29.7062,17447.0
2017-01-13 12:00:00,34.04,34.08,34.03,34.05,16763.0,29.7062,29.7411,29.6974,29.7149,16763.0
2017-01-13 12:30:00,34.04,34.12,34.04,34.12,21237.0,29.7062,29.776,29.7062,29.776,21237.0
2017-01-13 13:00:00,34.12,34.15,34.09,34.1,48927.0,29.776,29.8022,29.7498,29.7585,48927.0
2017-01-13 13:30:00,34.1,34.11,34.03,34.06,29391.0,29.7585,29.7672,29.6974,29.7236,29391.0
2017-01-13 14:00:00,34.05,34.08,33.99,33.99,47138.0,29.7149,29.7411,29.6625,29.6625,47138.0
2017-01-13 14:30:00,33.99,34.03,33.96,33.99,35793.0,29.6625,29.6974,29.6363,29.6625,35793.0
2017-01-13 15:00:00,33.98,33.99,33.95,33.98,33272.0,29.6538,29.6625,29.6276,29.6538,33272.0
2017-01-13 15:30:00,33.98,34.02,33.96,33.99,132897.0,29.6538,29.6887,29.6363,29.6625,132897.0
2017-01-17 09:30:00,33.89,33.95,33.7,33.8,42562.0,29.5753,29.6276,29.4094,29.4967,42562.0
2017-01-17 10:00:00,33.82,34.16,33.79,33.96,67395.0,29.5142,29.8109,29.488,29.6363,67395.0
2017-01-17 10:30:00,33.96,33.99,33.91,33.92,50450.0,29.6363,29.6625,29.5927,29.6014,50450.0
2017-01-17 11:00:00,33.93,33.93,33.81,33.82,30602.0,29.6102,29.6102,29.5054,29.5142,30602.0
2017-01-17 11:30:00,33.83,33.93,33.81,33.91,25422.0,29.5229,29.6102,29.5054,29.5927,25422.0
2017-01-17 12:00:00,33.91,33.93,33.87,33.91,26997.0,29.5927,29.6102,29.5578,29.5927,26997.0
2017-01-17 12:30:00,33.91,33.93,33.87,33.88,28534.0,29.5927,29.6102,29.5578,29.5665,28534.0
2017-01-17 13:00:00,33.89,33.89,33.86,33.88,28786.0,29.5753,29.5753,29.5491,29.5665,28786.0
2017-01-17 13:30:00,33.88,33.89,33.81,33.83,30389.0,29.5665,29.5753,29.5054,29.5229,30389.0
2017-01-17 14:00:00,33.82,33.83,33.7,33.71,31238.0,29.5142,29.5229,29.4094,29.4182,31238.0
2017-01-17 14:30:00,33.71,33.73,33.65,33.67,40914.0,29.4182,29.4356,29.3658,29.3833,40914.0
2017-01-17 15:00:00,33.66,33.69,33.62,33.67,68476.0,29.3745,29.4007,29.3396,29.3833,68476.0
2017-01-17 15:30:00,33.67,33.73,33.65,33.7,165989.0,29.3833,29.4356,29.3658,29.4094,165989.0
2017-01-18 09:30:00,33.77,34.03,33.7,33.91,87662.0,29.4705,29.6974,29.4094,29.5927,87662.0
2017-01-18 10:00:00,33.92,33.99,33.81,33.86,58643.0,29.6014,29.6625,29.5054,29.5491,58643.0
2017-01-18 10:30:00,33.86,33.96,33.85,33.95,46109.0,29.5491,29.6363,29.5403,29.6276,46109.0
2017-01-18 11:00:00,33.94,33.96,33.9,33.91,56594.0,29.6189,29.6363,29.584,29.5927,56594.0
2017-01-18 11:30:00,33.92,33.96,33.86,33.86,47903.0,29.6014,29.6363,29.5491,29.5491,47903.0
2017-01-18 12:00:00,33.87,33.89,33.8,33.8,29958.0,29.5578,29.5753,29.4967,29.4967,29958.0
2017-01-18 12:30:00,33.81,33.85,33.79,33.8,46616.0,29.5054,29.5403,29.488,29.4967,46616.0
2017-01-18 13:00:00,33.8,33.87,33.79,33.85,25648.0,29.4967,29.5578,29.488,29.5403,25648.0
2017-01-18 13:30:00,33.86,33.9,33.85,33.89,38416.0,29.5491,29.584,29.5403,29.5753,38416.0
2017-01-18 14:00:00,33.88,33.91,33.84,33.86,60582.0,29.5665,29.5927,29.5316,29.5491,60582.0
2017-01-18 14:30:00,33.86,33.87,33.78,33.82,50990.0,29.5491,29.5578,29.4793,29.5142,50990.0
2017-01-18 15:00:00,33.81,33.82,33.72,33.73,72970.0,29.5054,29.5142,29.4269,29.4356,72970.0
2017-01-18 15:30:00,33.74,33.79,33.7,33.76,253592.0,29.4444,29.488,29.4094,29.4618,253592.0
2017-01-19 09:30:00,33.92,33.96,33.76,33.78,32731.0,29.6014,29.6363,29.4618,29.4793,32731.0
2017-01-19 10:00:00,33.77,33.78,33.63,33.72,29570.0,29.4705,29.4793,29.3484,29.4269,29570.0
2017-01-19 10:30:00,33.73,33.77,33.63,33.66,44038.0,29.4356,29.4705,29.3484,29.3745,44038.0
2017-01-19 11:00:00,33.65,33.67,33.59,33.62,35180.0,29.3658,29.3833,29.3135,29.3396,35180.0
2017-01-19 11:30:00,33.62,33.66,33.58,33.61,25770.0,29.3396,29.3745,29.3047,29.3309,25770.0
2017-01-19 12:00:00,33.61,33.67,33.59,33.66,20001.0,29.3309,29.3833,29.3135,29.3745,20001.0
2017-01-19 12:30:00,33.66,33.71,33.64,33.7,23323.0,29.3745,29.4182,29.3571,29.4094,23323.0
2017-01-19 13:00:00,33.7,33.7,33.65,33.66,37868.0,29.4094,29.4094,29.3658,29.3745,37868.0
2017-01-19 13:30:00,33.66,33.71,33.65,33.68,42710.0,29.3745,29.4182,29.3658,29.392,42710.0
2017-01-19 14:00:00,33.68,33.68,33.57,33.68,53494.0,29.392,29.392,29.296,29.392,53494.0
2017-01-19 14:30:00,33.68,33.75,33.66,33.72,60676.0,29.392,29.4531,29.3745,29.4269,60676.0
2017-01-19 15:00:00,33.71,33.83,33.7,33.81,48194.0,29.4182,29.5229,29.4094,29.5054,48194.0
2017-01-19 15:30:00,33.81,33.81,33.74,33.79,128620.0,29.5054,29.5054,29.4444,29.488,128620.0
2017-01-20 09:30:00,33.96,34.02,33.75,34.01,58769.0,29.6363,29.6887,29.4531,29.68,58769.0
2017-01-20 10:00:00,34.01,34.02,33.92,33.94,31738.0,29.68,29.6887,29.6014,29.6189,31738.0
2017-01-20 10:30:00,33.95,34.07,33.94,34.05,42700.0,29.6276,29.7323,29.6189,29.7149,42700.0
2017-01-20 11:00:00,34.05,34.09,34.0,34.02,39215.0,29.7149,29.7498,29.6713,29.6887,39215.0
2017-01-20 11:30:00,34.02,34.06,33.99,33.99,30479.0,29.6887,29.7236,29.6625,29.6625,30479.0
2017-01-20 12:00:00,34.0,34.01,33.91,33.94,35902.0,29.6713,29.68,29.5927,29.6189,35902.0
2017-01-20 12:30:00,33.95,33.95,33.83,33.87,49430.0,29.6276,29.6276,29.5229,29.5578,49430.0
2017-01-20 13:00:00,33.88,33.99,33.87,33.98,28481.0,29.5665,29.6625,29.5578,29.6538,28481.0
2017-01-20 13:30:00,33.98,34.01,33.95,33.95,28372.0,29.6538,29.68,29.6276,29.6276,28372.0
2017-01-20 14:00:00,33.94,33.96,33.88,33.91,30053.0,29.6189,29.6363,29.5665,29.5927,30053.0
2017-01-20 14:30:00,33.92,33.98,33.91,33.93,32868.0,29.6014,29.6538,29.5927,29.6102,32868.0
2017-01-20 15:00:00,33.93,34.0,33.87,33.89,58906.0,29.6102,29.6713,29.5578,29.5753,58906.0
2017-01-20 15:30:00,33.89,33.96,33.88,33.96,178276.0,29.5753,29.6363,29.5665,29.6363,178276.0
2017-01-23 09:30:00,33.83,33.89,33.71,33.77,24535.0,29.5229,29.5753,29.4182,29.4705,24535.0
2017-01-23 10:00:00,33.77,33.83,33.7,33.72,36696.0,29.4705,29.5229,29.4094,29.4269,36696.0
2017-01-23 10:30:00,33.71,33.79,33.68,33.79,33090.0,29.4182,29.488,29.392,29.488,33090.0
2017-01-23 11:00:00,33.79,33.84,33.72,33.72,104141.0,29.488,29.5316,29.4269,29.4269,104141.0
2017-01-23 11:30:00,33.72,33.73,33.56,33.6,29411.0,29.4269,29.4356,29.2873,29.3222,29411.0
2017-01-23 12:00:00,33.6,33.6,33.51,33.54,27195.0,29.3222,29.3222,29.2436,29.2698,27195.0
2017-01-23 12:30:00,33.54,33.6,33.53,33.59,22258.0,29.2698,29.3222,29.2611,29.3135,22258.0
2017-01-23 13:00:00,33.59,33.61,33.55,33.56,43002.0,29.3135,29.3309,29.2785,29.2873,43002.0
2017-01-23 13:30:00,33.57,33.69,33.56,33.65,69050.0,29.296,29.4007,29.2873,29.3658,69050.0
2017-01-23 14:00:00,33.66,33.66,33.56,33.57,26327.0,29.3745,29.3745,29.2873,29.296,26327.0
2017-01-23 14:30:00,33.57,33.68,33.56,33.67,27899.0,29.296,29.392,29.2873,29.3833,27899.0
2017-01-23 15:00:00,33.66,33.76,33.66,33.73,37684.0,29.3745,29.4618,29.3745,29.4356,37684.0
2017-01-23 15:30:00,33.73,33.79,33.71,33.72,72738.0,29.4356,29.488,29.4182,29.4269,72738.0
2017-01-24 09:30:00,34.4,34.69,34.19,34.59,143960.0,30.0203,30.2734,29.8371,30.1861,143960.0
2017-01-24 10:00:00,34.59,34.84,34.56,34.77,190902.0,30.1861,30.4043,30.16,30.3432,190902.0
2017-01-24 10:30:00,34.79,34.87,34.76,34.83,51945.0,30.3607,30.4305,30.3345,30.3956,51945.0
2017-01-24 11:00:00,34.83,34.92,34.83,34.88,60053.0,30.3956,30.4741,30.3956,30.4392,60053.0
2017-01-24 11:30:00,34.88,34.96,34.86,34.95,58594.0,30.4392,30.509,30.4218,30.5003,58594.0
2017-01-24 12:00:00,34.95,35.03,34.94,35.03,40336.0,30.5003,30.5701,30.4916,30.5701,40336.0
2017-01-24 12:30:00,35.03,35.06,34.95,34.97,59755.0,30.5701,30.5963,30.5003,30.5178,59755.0
2017-01-24 13:00:00,34.96,35.06,34.93,35.03,100367.0,30.509,30.5963,30.4828,30.5701,100367.0
2017-01-24 13:30:00,35.02,35.06,35.0,35.03,69348.0,30.5614,30.5963,30.5439,30.5701,69348.0
2017-01-24 14:00:00,35.04,35.09,35.02,35.03,33890.0,30.5788,30.6225,30.5614,30.5701,33890.0
2017-01-24 14:30:00,35.02,35.11,35.0,35.1,53814.0,30.5614,30.6399,30.5439,30.6312,53814.0
2017-01-24 15:00:00,35.09,35.15,35.01,35.04,96104.0,30.6225,30.6748,30.5527,30.5788,96104.0
2017-01-24 15:30:00,35.04,35.14,35.01,35.13,207157.0,30.5788,30.6661,30.5527,30.6574,207157.0
2017-01-25 09:30:00,35.3,35.47,35.2,35.31,60566.0,30.8057,30.9541,30.7185,30.8145,60566.0
2017-01-25 10:00:00,35.31,35.35,35.23,35.23,70319.0,30.8145,30.8494,30.7447,30.7447,70319.0
2017-01-25 10:30:00,35.24,35.3,35.22,35.3,60217.0,30.7534,30.8057,30.7359,30.8057,60217.0
2017-01-25 11:00:00,35.29,35.43,35.25,35.39,74647.0,30.797,30.9192,30.7621,30.8843,74647.0
2017-01-25 11:30:00,35.39,35.4,35.28,35.33,96871.0,30.8843,30.893,30.7883,30.8319,96871.0
2017-01-25 12:00:00,35.33,35.38,35.28,35.34,87425.0,30.8319,30.8756,30.7883,30.8406,87425.0
2017-01-25 12:30:00,35.34,35.42,35.32,35.4,77403.0,30.8406,30.9105,30.8232,30.893,77403.0
2017-01-25 13:00:00,35.4,35.49,35.39,35.47,62165.0,30.893,30.9716,30.8843,30.9541,62165.0
2017-01-25 13:30:00,35.47,35.54,35.45,35.5,77651.0,30.9541,31.0152,30.9366,30.9803,77651.0
2017-01-25 14:00:00,35.5,35.63,35.49,35.62,53907.0,30.9803,31.0937,30.9716,31.085,53907.0
2017-01-25 14:30:00,35.62,35.66,35.59,35.59,58702.0,31.085,31.1199,31.0588,31.0588,58702.0
2017-01-25 15:00:00,35.59,35.62,35.51,35.6,83597.0,31.0588,31.085,30.989,31.0675,83597.0
2017-01-25 15:30:00,35.6,35.61,35.48,35.49,209031.0,31.0675,31.0763,30.9628,30.9716,209031.0
2017-01-26 09:30:00,35.64,35.83,35.4,35.74,62251.0,31.1025,31.2683,30.893,31.1897,62251.0
2017-01-26 10:00:00,35.74,35.95,35.72,35.93,79616.0,31.1897,31.373,31.1723,31.3555,79616.0
2017-01-26 10:30:00,35.93,35.94,35.68,35.68,58620.0,31.3555,31.3643,31.1374,31.1374,58620.0
2017-01-26 11:00:00,35.67,35.72,35.64,35.68,36268.0,31.1286,31.1723,31.1025,31.1374,36268.0
2017-01-26 11:30:00,35.68,35.68,35.59,35.61,34829.0,31.1374,31.1374,31.0588,31.0763,34829.0
2017-01-26 12:00:00,35.6,35.62,35.54,35.59,38196.0,31.0675,31.085,31.0152,31.0588,38196.0
2017-01-26 12:30:00,35.59,35.67,35.55,35.63,51474.0,31.0588,31.1286,31.0239,31.0937,51474.0
2017-01-26 13:00:00,35.63,35.65,35.51,35.56,44362.0,31.0937,31.1112,30.989,31.0326,44362.0
2017-01-26 13:30:00,35.57,35.65,35.56,35.65,29052.0,31.0414,31.1112,31.0326,31.1112,29052.0
2017-01-26 14:00:00,35.65,35.71,35.63,35.71,52630.0,31.1112,31.1635,31.0937,31.1635,52630.0
2017-01-26 14:30:00,35.7,35.77,35.62,35.63,73128.0,31.1548,31.2159,31.085,31.0937,73128.0
2017-01-26 15:00:00,35.63,35.64,35.56,35.64,46822.0,31.0937,31.1025,31.0326,31.1025,46822.0
2017-01-26 15:30:00,35.64,35.64,35.54,35.6,119341.0,31.1025,31.1025,31.0152,31.0675,119341.0
2017-01-27 09:30:00,35.5,35.67,35.16,35.21,41913.0,30.9803,31.1286,30.6836,30.7272,41913.0
2017-01-27 10:00:00,35.21,35.34,35.15,35.15,29259.0,30.7272,30.8406,30.6748,30.6748,29259.0
2017-01-27 10:30:00,35.14,35.23,35.14,35.16,41085.0,30.6661,30.7447,30.6661,30.6836,41085.0
2017-01-27 11:00:00,35.17,35.23,35.14,35.14,53965.0,30.6923,30.7447,30.6661,30.6661,53965.0
2017-01-27 11:30:00,35.14,35.27,35.13,35.27,53652.0,30.6661,30.7796,30.6574,30.7796,53652.0
2017-01-27 12:00:00,35.27,35.29,35.23,35.24,71092.0,30.7796,30.797,30.7447,30.7534,71092.0
2017-01-27 12:30:00,35.25,35.31,35.18,35.29,47013.0,30.7621,30.8145,30.701,30.797,47013.0
2017-01-27 13:00:00,35.28,35.36,35.28,35.36,26770.0,30.7883,30.8581,30.7883,30.8581,26770.0
2017-01-27 13:30:00,35.37,35.39,35.36,35.37,25094.0,30.8668,30.8843,30.8581,30.8668,25094.0
2017-01-27 14:00:00,35.37,35.44,35.36,35.44,36948.0,30.8668,30.9279,30.8581,30.9279,36948.0
2017-01-27 14:30:00,35.43,35.46,35.41,35.41,27023.0,30.9192,30.9454,30.9017,30.9017,27023.0
2017-01-27 15:00:00,35.41,35.44,35.31,35.31,30617.0,30.9017,30.9279,30.8145,30.8145,30617.0
2017-01-27 15:30:00,35.3,35.4,35.3,35.33,89067.0,30.8057,30.893,30.8057,30.8319,89067.0
2017-01-30 09:30:00,34.97,35.1,34.75,34.81,41961.0,30.5178,30.6312,30.3258,30.3781,41961.0
2017-01-30 10:00:00,34.78,34.89,34.67,34.71,38708.0,30.3519,30.4479,30.2559,30.2909,38708.0
2017-01-30 10:30:00,34.7,34.78,34.59,34.61,65218.0,30.2821,30.3519,30.1861,30.2036,65218.0
2017-01-30 11:00:00,34.6,34.63,34.55,34.55,39570.0,30.1949,30.221,30.1512,30.1512,39570.0
2017-01-30 11:30:00,34.55,34.72,34.55,34.71,41241.0,30.1512,30.2996,30.1512,30.2909,41241.0
2017-01-30 12:00:00,34.72,34.74,34.68,34.72,18707.0,30.2996,30.317,30.2647,30.2996,18707.0
2017-01-30 12:30:00,34.7,34.72,34.67,34.68,24984.0,30.2821,30.2996,30.2559,30.2647,24984.0
2017-01-30 13:00:00,34.69,34.7,34.65,34.67,20589.0,30.2734,30.2821,30.2385,30.2559,20589.0
2017-01-30 13:30:00,34.66,34.69,34.63,34.69,24260.0,30.2472,30.2734,30.221,30.2734,24260.0
2017-01-30 14:00:00,34.7,34.87,34.7,34.86,46001.0,30.2821,30.4305,30.2821,30.4218,46001.0
2017-01-30 14:30:00,34.87,34.96,34.86,34.95,46033.0,30.4305,30.509,30.4218,30.5003,46033.0
2017-01-30 15:00:00,34.95,34.95,34.82,34.84,80368.0,30.5003,30.5003,30.3869,30.4043,80368.0
2017-01-30 15:30:00,34.84,34.89,34.78,34.86,116040.0,30.4043,30.4479,30.3519,30.4218,116040.0
2017-01-31 09:30:00,34.61,34.67,34.41,34.48,51220.0,30.2036,30.2559,30.0291,30.0901,51220.0
2017-01-31 10:00:00,34.49,34.57,34.35,34.49,61885.0,30.0989,30.1687,29.9767,30.0989,61885.0
2017-01-31 10:30:00,34.5,34.61,34.48,34.58,50780.0,30.1076,30.2036,30.0901,30.1774,50780.0
2017-01-31 11:00:00,34.57,34.67,34.57,34.59,40595.0,30.1687,30.2559,30.1687,30.1861,40595.0
2017-01-31 11:30:00,34.6,34.61,34.52,34.59,34455.0,30.1949,30.2036,30.125,30.1861,34455.0
2017-01-31 12:00:00,34.58,34.9,34.58,34.85,95660.0,30.1774,30.4567,30.1774,30.413,95660.0
2017-01-31 12:30:00,34.84,34.86,34.76,34.77,34334.0,30.4043,30.4218,30.3345,30.3432,34334.0
2017-01-31 13:00:00,34.77,34.84,34.74,34.84,44448.0,30.3432,30.4043,30.317,30.4043,44448.0
2017-01-31 13:30:00,34.85,34.87,34.75,34.76,34096.0,30.413,30.4305,30.3258,30.3345,34096.0
2017-01-31 14:00:00,34.75,34.86,34.75,34.85,38910.0,30.3258,30.4218,30.3258,30.413,38910.0
2017-01-31 14:30:00,34.86,34.91,34.8,34.9,63235.0,30.4218,30.4654,30.3694,30.4567,63235.0
2017-01-31 15:00:00,34.9,34.99,34.89,34.97,88302.0,30.4567,30.5352,30.4479,30.5178,88302.0
2017-01-31 15:30:00,34.97,34.99,34.94,34.97,118323.0,30.5178,30.5352,30.4916,30.5178,118323.0
2017-02-01 09:30:00,35.24,35.45,35.13,35.15,54922.0,30.7534,30.9366,30.6574,30.6748,54922.0
2017-02-01 10:00:00,35.15,35.28,34.98,35.04,62196.0,30.6748,30.7883,30.5265,30.5788,62196.0
2017-02-01 10:30:00,35.02,35.06,34.89,34.9,56683.0,30.5614,30.5963,30.4479,30.4567,56683.0
2017-02-01 11:00:00,34.9,35.0,34.85,34.86,32317.0,30.4567,30.5439,30.413,30.4218,32317.0
2017-02-01 11:30:00,34.86,34.92,34.78,34.88,37330.0,30.4218,30.4741,30.3519,30.4392,37330.0
2017-02-01 12:00:00,34.89,34.94,34.87,34.91,26978.0,30.4479,30.4916,30.4305,30.4654,26978.0
2017-02-01 12:30:00,34.92,34.95,34.89,34.89,17057.0,30.4741,30.5003,30.4479,30.4479,17057.0
2017-02-01 13:00:00,34.89,34.96,34.87,34.94,27785.0,30.4479,30.509,30.4305,30.4916,27785.0
2017-02-01 13:30:00,34.94,34.96,34.9,34.91,24881.0,30.4916,30.509,30.4567,30.4654,24881.0
2017-02-01 14:00:00,34.9,35.04,34.86,35.03,36957.0,30.4567,30.5788,30.4218,30.5701,36957.0
2017-02-01 14:30:00,35.02,35.03,34.9,34.94,36903.0,30.5614,30.5701,30.4567,30.4916,36903.0
2017-02-01 15:00:00,34.94,35.02,34.94,35.02,138765.0,30.4916,30.5614,30.4916,30.5614,138765.0
2017-02-01 15:30:00,35.02,35.12,35.02,35.05,105786.0,30.5614,30.6487,30.5614,30.5876,105786.0
2017-02-02 09:30:00,34.9,35.17,34.9,34.91,28184.0,30.4567,30.6923,30.4567,30.4654,28184.0
2017-02-02 10:00:00,34.9,34.92,34.77,34.79,38287.0,30.4567,30.4741,30.3432,30.3607,38287.0
2017-02-02 10:30:00,34.8,35.04,34.79,35.04,43115.0,30.3694,30.5788,30.3607,30.5788,43115.0
2017-02-02 11:00:00,35.07,35.07,34.94,34.94,21945.0,30.605,30.605,30.4916,30.4916,21945.0
2017-02-02 11:30:00,34.94,34.95,34.86,34.86,25807.0,30.4916,30.5003,30.4218,30.4218,25807.0
2017-02-02 12:00:00,34.87,34.92,34.87,34.91,15551.0,30.4305,30.4741,30.4305,30.4654,15551.0
2017-02-02 12:30:00,34.9,34.99,34.9,34.98,21369.0,30.4567,30.5352,30.4567,30.5265,21369.0
2017-02-02 13:00:00,34.98,34.98,34.93,34.95,16579.0,30.5265,30.5265,30.4828,30.5003,16579.0
2017-02-02 13:30:00,34.94,35.05,34.92,35.03,50971.0,30.4916,30.5876,30.4741,30.5701,50971.0
2017-02-02 14:00:00,35.02,35.04,34.89,34.89,32687.0,30.5614,30.5788,30.4479,30.4479,32687.0
2017-02-02 14:30:00,34.89,34.9,34.85,34.9,26174.0,30.4479,30.4567,30.413,30.4567,26174.0
2017-02-02 15:00:00,34.9,34.97,34.85,34.96,32063.0,30.4567,30.5178,30.413,30.509,32063.0
2017-02-02 15:30:00,34.97,34.98,34.92,34.95,80531.0,30.5178,30.5265,30.4741,30.5003,80531.0
2017-02-03 09:30:00,35.18,35.24,35.01,35.13,27827.0,30.701,30.7534,30.5527,30.6574,27827.0
2017-02-03 10:00:00,35.17,35.41,35.15,35.35,33990.0,30.6923,30.9017,30.6748,30.8494,33990.0
2017-02-03 10:30:00,35.33,35.4,35.21,35.29,90953.0,30.8319,30.893,30.7272,30.797,90953.0
2017-02-03 11:00:00,35.29,35.45,35.29,35.38,35256.0,30.797,30.9366,30.797,30.8756,35256.0
2017-02-03 11:30:00,35.38,35.46,35.37,35.42,27732.0,30.8756,30.9454,30.8668,30.9105,27732.0
2017-02-03 12:00:00,35.43,35.52,35.42,35.43,52711.0,30.9192,30.9977,30.9105,30.9192,52711.0
2017-02-03 12:30:00,35.43,35.44,35.37,35.38,31652.0,30.9192,30.9279,30.8668,30.8756,31652.0
2017-02-03 13:00:00,35.38,35.41,35.33,35.34,30703.0,30.8756,30.9017,30.8319,30.8406,30703.0
2017-02-03 13:30:00,35.34,35.36,35.29,35.35,42567.0,30.8406,30.8581,30.797,30.8494,42567.0
2017-02-03 14:00:00,35.34,35.41,35.33,35.33,27821.0,30.8406,30.9017,30.8319,30.8319,27821.0
2017-02-03 14:30:00,35.34,35.47,35.33,35.44,39672.0,30.8406,30.9541,30.8319,30.9279,39672.0
2017-02-03 15:00:00,35.45,35.47,35.41,35.44,45724.0,30.9366,30.9541,30.9017,30.9279,45724.0
2017-02-03 15:30:00,35.43,35.51,35.43,35.48,146410.0,30.9192,30.989,30.9192,30.9628,146410.0
2017-02-06 09:30:00,35.46,35.67,35.38,35.59,88854.0,30.9454,31.1286,30.8756,31.0588,88854.0
2017-02-06 10:00:00,35.6,35.71,35.54,35.69,93485.0,31.0675,31.1635,31.0152,31.1461,93485.0
2017-02-06 10:30:00,35.68,35.68,35.53,35.55,62284.0,31.1374,31.1374,31.0065,31.0239,62284.0
2017-02-06 11:00:00,35.54,35.67,35.52,35.62,57477.0,31.0152,31.1286,30.9977,31.085,57477.0
2017-02-06 11:30:00,35.61,35.63,35.47,35.48,56401.0,31.0763,31.0937,30.9541,30.9628,56401.0
2017-02-06 12:00:00,35.48,35.54,35.46,35.5,59837.0,30.9628,31.0152,30.9454,30.9803,59837.0
2017-02-06 12:30:00,35.51,35.51,35.4,35.41,68032.0,30.989,30.989,30.893,30.9017,68032.0
2017-02-06 13:00:00,35.42,35.44,35.35,35.37,57523.0,30.9105,30.9279,30.8494,30.8668,57523.0
2017-02-06 13:30:00,35.37,35.43,35.33,35.41,50193.0,30.8668,30.9192,30.8319,30.9017,50193.0
2017-02-06 14:00:00,35.41,35.42,35.33,35.37,74017.0,30.9017,30.9105,30.8319,30.8668,74017.0
2017-02-06 14:30:00,35.36,35.4,35.34,35.39,72103.0,30.8581,30.893,30.8406,30.8843,72103.0
2017-02-06 15:00:00,35.39,35.47,35.35,35.4,96842.0,30.8843,30.9541,30.8494,30.893,96842.0
2017-02-06 15:30:00,35.4,35.42,35.35,35.36,247068.0,30.893,30.9105,30.8494,30.8581,247068.0
2017-02-07 09:30:00,37.2,37.76,36.83,37.33,497762.0,32.4638,32.9525,32.1409,32.5773,497762.0
2017-02-07 10:00:00,37.32,37.73,37.26,37.64,264968.0,32.5686,32.9264,32.5162,32.8478,264968.0
2017-02-07 10:30:00,37.64,37.75,37.55,37.69,204551.0,32.8478,32.9438,32.7693,32.8915,204551.0
2017-02-07 11:00:00,37.69,37.76,37.57,37.66,337689.0,32.8915,32.9525,32.7867,32.8653,337689.0
2017-02-07 11:30:00,37.65,37.82,37.63,37.73,153338.0,32.8565,33.0049,32.8391,32.9264,153338.0
2017-02-07 12:00:00,37.74,37.76,37.54,37.57,247178.0,32.9351,32.9525,32.7606,32.7867,247178.0
2017-02-07 12:30:00,37.58,37.66,37.52,37.63,108790.0,32.7955,32.8653,32.7431,32.8391,108790.0
2017-02-07 13:00:00,37.63,37.74,37.36,37.45,233848.0,32.8391,32.9351,32.6035,32.682,233848.0
2017-02-07 13:30:00,37.47,37.56,37.44,37.5,331166.0,32.6995,32.778,32.6733,32.7256,331166.0
2017-02-07 14:00:00,37.5,37.53,37.34,37.35,214390.0,32.7256,32.7518,32.586,32.5947,214390.0
2017-02-07 14:30:00,37.34,37.36,37.22,37.22,172828.0,32.586,32.6035,32.4813,32.4813,172828.0
2017-02-07 15:00:00,37.24,37.41,37.23,37.37,245085.0,32.4987,32.6471,32.49,32.6122,245085.0
2017-02-07 15:30:00,37.36,37.43,37.33,37.4,541118.0,32.6035,32.6646,32.5773,32.6384,541118.0
2017-02-08 09:30:00,37.65,37.72,37.28,37.37,238979.0,32.8565,32.9176,32.5337,32.6122,238979.0
2017-02-08 10:00:00,37.38,37.47,37.34,37.46,82651.0,32.6209,32.6995,32.586,32.6907,82651.0
2017-02-08 10:30:00,37.46,37.5,37.35,37.49,105294.0,32.6907,32.7256,32.5947,32.7169,105294.0
2017-02-08 11:00:00,37.5,37.59,37.44,37.51,71806.0,32.7256,32.8042,32.6733,32.7344,71806.0
2017-02-08 11:30:00,37.5,37.51,37.25,37.29,121415.0,32.7256,32.7344,32.5075,32.5424,121415.0
2017-02-08 12:00:00,37.29,37.38,37.28,37.31,56845.0,32.5424,32.6209,32.5337,32.5598,56845.0
2017-02-08 12:30:00,37.32,37.35,37.23,37.3,97182.0,32.5686,32.5947,32.49,32.5511,97182.0
2017-02-08 13:00:00,37.3,37.33,37.2,37.28,102120.0,32.5511,32.5773,32.4638,32.5337,102120.0
2017-02-08 13:30:00,37.27,37.3,37.22,37.22,119136.0,32.5249,32.5511,32.4813,32.4813,119136.0
2017-02-08 14:00:00,37.22,37.25,37.12,37.12,114261.0,32.4813,32.5075,32.394,32.394,114261.0
2017-02-08 14:30:00,37.12,37.13,37.06,37.09,113266.0,32.394,32.4028,32.3417,32.3678,113266.0
2017-02-08 15:00:00,37.08,37.08,36.94,37.0,213461.0,32.3591,32.3591,32.2369,32.2893,213461.0
2017-02-08 15:30:00,37.0,37.06,36.98,37.04,342401.0,32.2893,32.3417,32.2718,32.3242,342401.0
2017-02-09 09:30:00,37.15,37.22,36.98,37.14,71424.0,32.4202,32.4813,32.2718,32.4115,71424.0
2017-02-09 10:00:00,37.16,37.17,36.99,37.08,87808.0,32.4289,32.4377,32.2806,32.3591,87808.0
2017-02-09 10:30:00,37.09,37.28,37.09,37.27,93454.0,32.3678,32.5337,32.3678,32.5249,93454.0
2017-02-09 11:00:00,37.27,37.3,37.1,37.14,96691.0,32.5249,32.5511,32.3766,32.4115,96691.0
2017-02-09 11:30:00,37.14,37.14,36.99,37.03,145181.0,32.4115,32.4115,32.2806,32.3155,145181.0
2017-02-09 12:00:00,37.03,37.12,36.98,37.05,130962.0,32.3155,32.394,32.2718,32.3329,130962.0
2017-02-09 12:30:00,37.06,37.13,37.02,37.08,125770.0,32.3417,32.4028,32.3068,32.3591,125770.0
2017-02-09 13:00:00,37.08,37.12,37.05,37.09,82913.0,32.3591,32.394,32.3329,32.3678,82913.0
2017-02-09 13:30:00,37.09,37.1,37.02,37.08,51749.0,32.3678,32.3766,32.3068,32.3591,51749.0
2017-02-09 14:00:00,37.07,37.1,37.01,37.04,66944.0,32.3504,32.3766,32.298,32.3242,66944.0
2017-02-09 14:30:00,37.04,37.08,37.02,37.05,58930.0,32.3242,32.3591,32.3068,32.3329,58930.0
2017-02-09 15:00:00,37.05,37.11,37.03,37.08,100707.0,32.3329,32.3853,32.3155,32.3591,100707.0
2017-02-09 15:30:00,37.08,37.16,37.05,37.08,218256.0,32.3591,32.4289,32.3329,32.3591,218256.0
2017-02-10 09:30:00,37.22,37.3,37.05,37.26,51301.0,32.4813,32.5511,32.3329,32.5162,51301.0
2017-02-10 10:00:00,37.31,37.31,37.17,37.3,32464.0,32.5598,32.5598,32.4377,32.5511,32464.0
2017-02-10 10:30:00,37.3,37.44,37.29,37.41,60211.0,32.5511,32.6733,32.5424,32.6471,60211.0
2017-02-10 11:00:00,37.41,37.46,37.38,37.45,55049.0,32.6471,32.6907,32.6209,32.682,55049.0
2017-02-10 11:30:00,37.45,37.52,37.43,37.49,44706.0,32.682,32.7431,32.6646,32.7169,44706.0
2017-02-10 12:00:00,37.48,37.54,37.47,37.53,45538.0,32.7082,32.7606,32.6995,32.7518,45538.0
2017-02-10 12:30:00,37.54,37.57,37.49,37.5,44427.0,32.7606,32.7867,32.7169,32.7256,44427.0
2017-02-10 13:00:00,37.5,37.57,37.49,37.5,56788.0,32.7256,32.7867,32.7169,32.7256,56788.0
2017-02-10 13:30:00,37.5,37.59,37.49,37.51,61506.0,32.7256,32.8042,32.7169,32.7344,61506.0
2017-02-10 14:00:00,37.51,37.6,37.51,37.57,72541.0,32.7344,32.8129,32.7344,32.7867,72541.0
2017-02-10 14:30:00,37.56,37.59,37.55,37.57,50011.0,32.778,32.8042,32.7693,32.7867,50011.0
2017-02-10 15:00:00,37.56,37.67,37.55,37.66,70585.0,32.778,32.874,32.7693,32.8653,70585.0
2017-02-10 15:30:00,37.67,37.74,37.66,37.68,182352.0,32.874,32.9351,32.8653,32.8827,182352.0
2017-02-13 09:30:00,37.89,37.9,37.61,37.67,114697.0,33.066,33.0747,32.8216,32.874,114697.0
2017-02-13 10:00:00,37.67,37.9,37.66,37.86,51592.0,32.874,33.0747,32.8653,33.0398,51592.0
2017-02-13 10:30:00,37.84,37.9,37.8,37.88,28706.0,33.0224,33.0747,32.9875,33.0573,28706.0
2017-02-13 11:00:00,37.89,37.97,37.87,37.95,66925.0,33.066,33.1358,33.0485,33.1184,66925.0
2017-02-13 11:30:00,37.95,37.96,37.86,37.87,53649.0,33.1184,33.1271,33.0398,33.0485,53649.0
2017-02-13 12:00:00,37.87,37.88,37.83,37.86,52235.0,33.0485,33.0573,33.0136,33.0398,52235.0
2017-02-13 12:30:00,37.86,37.95,37.85,37.94,45189.0,33.0398,33.1184,33.0311,33.1096,45189.0
2017-02-13 13:00:00,37.93,38.02,37.93,38.01,36457.0,33.1009,33.1794,33.1009,33.1707,36457.0
2017-02-13 13:30:00,38.02,38.04,37.94,37.94,55698.0,33.1794,33.1969,33.1096,33.1096,55698.0
2017-02-13 14:00:00,37.93,37.95,37.85,37.87,30280.0,33.1009,33.1184,33.0311,33.0485,30280.0
2017-02-13 14:30:00,37.87,37.89,37.84,37.86,43761.0,33.0485,33.066,33.0224,33.0398,43761.0
2017-02-13 15:00:00,37.85,37.9,37.84,37.85,41058.0,33.0311,33.0747,33.0224,33.0311,41058.0
2017-02-13 15:30:00,37.85,37.9,37.84,37.85,153335.0,33.0311,33.0747,33.0224,33.0311,153335.0
2017-02-14 09:30:00,37.79,37.88,37.6,37.67,41584.0,32.9787,33.0573,32.8129,32.874,41584.0
2017-02-14 10:00:00,37.67,37.75,37.57,37.64,26821.0,32.874,32.9438,32.7867,32.8478,26821.0
2017-02-14 10:30:00,37.65,37.86,37.64,37.85,58430.0,32.8565,33.0398,32.8478,33.0311,58430.0
2017-02-14 11:00:00,37.86,37.89,37.78,37.86,27421.0,33.0398,33.066,32.97,33.0398,27421.0
2017-02-14 11:30:00,37.87,37.9,37.84,37.88,41199.0,33.0485,33.0747,33.0224,33.0573,41199.0
2017-02-14 12:00:00,37.88,37.89,37.74,37.75,63474.0,33.0573,33.066,32.9351,32.9438,63474.0
2017-02-14 12:30:00,37.76,37.91,37.75,37.89,38569.0,32.9525,33.0834,32.9438,33.066,38569.0
2017-02-14 13:00:00,37.9,37.93,37.85,37.93,29595.0,33.0747,33.1009,33.0311,33.1009,29595.0
2017-02-14 13:30:00,37.93,37.93,37.88,37.92,34028.0,33.1009,33.1009,33.0573,33.0922,34028.0
2017-02-14 14:00:00,37.92,37.95,37.85,37.85,38759.0,33.0922,33.1184,33.0311,33.0311,38759.0
2017-02-14 14:30:00,37.85,37.92,37.84,37.91,71002.0,33.0311,33.0922,33.0224,33.0834,71002.0
2017-02-14 15:00:00,37.92,37.96,37.91,37.95,65606.0,33.0922,33.1271,33.0834,33.1184,65606.0
2017-02-14 15:30:00,37.95,38.07,37.94,38.02,193793.0,33.1184,33.2231,33.1096,33.1794,193793.0
2017-02-15 09:30:00,38.0,38.11,37.82,37.93,104154.0,33.162,33.258,33.0049,33.1009,104154.0
2017-02-15 10:00:00,37.94,37.98,37.82,37.87,50217.0,33.1096,33.1445,33.0049,33.0485,50217.0
2017-02-15 10:30:00,37.87,37.95,37.83,37.89,67431.0,33.0485,33.1184,33.0136,33.066,67431.0
2017-02-15 11:00:00,37.89,37.93,37.82,37.84,44541.0,33.066,33.1009,33.0049,33.0224,44541.0
2017-02-15 11:30:00,37.84,37.91,37.83,37.87,56303.0,33.0224,33.0834,33.0136,33.0485,56303.0
2017-02-15 12:00:00,37.87,38.0,37.86,37.99,36780.0,33.0485,33.162,33.0398,33.1533,36780.0
2017-02-15 12:30:00,37.99,38.0,37.95,37.96,30812.0,33.1533,33.162,33.1184,33.1271,30812.0
2017-02-15 13:00:00,37.96,37.97,37.88,37.91,23485.0,33.1271,33.1358,33.0573,33.0834,23485.0
2017-02-15 13:30:00,37.91,38.07,37.91,38.03,44375.0,33.0834,33.2231,33.0834,33.1882,44375.0
2017-02-15 14:00:00,38.04,38.09,38.03,38.07,43059.0,33.1969,33.2405,33.1882,33.2231,43059.0
2017-02-15 14:30:00,38.07,38.11,38.06,38.1,35641.0,33.2231,33.258,33.2143,33.2493,35641.0
2017-02-15 15:00:00,38.1,38.17,38.1,38.1,75399.0,33.2493,33.3103,33.2493,33.2493,75399.0
2017-02-15 15:30:00,38.11,38.11,37.98,37.99,187769.0,33.258,33.258,33.1445,33.1533,187769.0
2017-02-16 09:30:00,37.94,37.98,37.71,37.73,62845.0,33.1096,33.1445,32.9089,32.9264,62845.0
2017-02-16 10:00:00,37.71,37.74,37.62,37.63,46499.0,32.9089,32.9351,32.8304,32.8391,46499.0
2017-02-16 10:30:00,37.62,37.72,37.48,37.52,108851.0,32.8304,32.9176,32.7082,32.7431,108851.0
2017-02-16 11:00:00,37.51,37.54,37.42,37.47,57563.0,32.7344,32.7606,32.6558,32.6995,57563.0
2017-02-16 11:30:00,37.48,37.55,37.45,37.49,68997.0,32.7082,32.7693,32.682,32.7169,68997.0
2017-02-16 12:00:00,37.49,37.5,37.23,37.23,127731.0,32.7169,32.7256,32.49,32.49,127731.0
2017-02-16 12:30:00,37.23,37.39,37.21,37.3,189080.0,32.49,32.6296,32.4726,32.5511,189080.0
2017-02-16 13:00:00,37.29,37.34,37.23,37.23,115151.0,32.5424,32.586,32.49,32.49,115151.0
2017-02-16 13:30:00,37.24,37.3,37.23,37.29,65830.0,32.4987,32.5511,32.49,32.5424,65830.0
2017-02-16 14:00:00,37.29,37.29,37.17,37.2,112273.0,32.5424,32.5424,32.4377,32.4638,112273.0
2017-02-16 14:30:00,37.2,37.23,37.15,37.22,114787.0,32.4638,32.49,32.4202,32.4813,114787.0
2017-02-16 15:00:00,37.21,37.27,37.18,37.18,114275.0,32.4726,32.5249,32.4464,32.4464,114275.0
2017-02-16 15:30:00,37.18,37.3,37.16,37.29,219605.0,32.4464,32.5511,32.4289,32.5424,219605.0
2017-02-17 09:30:00,37.19,37.26,37.05,37.14,49613.0,32.4551,32.5162,32.3329,32.4115,49613.0
2017-02-17 10:00:00,37.14,37.27,37.09,37.14,113032.0,32.4115,32.5249,32.3678,32.4115,113032.0
2017-02-17 10:30:00,37.15,37.17,37.08,37.11,69909.0,32.4202,32.4377,32.3591,32.3853,69909.0
2017-02-17 11:00:00,37.11,37.15,37.07,37.09,66630.0,32.3853,32.4202,32.3504,32.3678,66630.0
2017-02-17 11:30:00,37.09,37.11,37.04,37.09,53541.0,32.3678,32.3853,32.3242,32.3678,53541.0
2017-02-17 12:00:00,37.09,37.11,37.07,37.09,31203.0,32.3678,32.3853,32.3504,32.3678,31203.0
2017-02-17 12:30:00,37.08,37.15,37.08,37.11,44019.0,32.3591,32.4202,32.3591,32.3853,44019.0
2017-02-17 13:00:00,37.11,37.16,37.08,37.15,31458.0,32.3853,32.4289,32.3591,32.4202,31458.0
2017-02-17 13:30:00,37.15,37.19,37.11,37.16,43266.0,32.4202,32.4551,32.3853,32.4289,43266.0
2017-02-17 14:00:00,37.17,37.2,37.16,37.18,30090.0,32.4377,32.4638,32.4289,32.4464,30090.0
2017-02-17 14:30:00,37.19,37.23,37.15,37.16,78266.0,32.4551,32.49,32.4202,32.4289,78266.0
2017-02-17 15:00:00,37.16,37.19,37.14,37.16,62368.0,32.4289,32.4551,32.4115,32.4289,62368.0
2017-02-17 15:30:00,37.16,37.22,37.1,37.21,163810.0,32.4289,32.4813,32.3766,32.4726,163810.0
2017-02-21 09:30:00,37.16,37.43,37.06,37.39,45496.0,32.4289,32.6646,32.3417,32.6296,45496.0
2017-02-21 10:00:00,37.39,37.44,37.3,37.3,27453.0,32.6296,32.6733,32.5511,32.5511,27453.0
2017-02-21 10:30:00,37.3,37.34,37.2,37.25,43083.0,32.5511,32.586,32.4638,32.5075,43083.0
2017-02-21 11:00:00,37.24,37.36,37.22,37.22,53377.0,32.4987,32.6035,32.4813,32.4813,53377.0
2017-02-21 11:30:00,37.23,37.33,37.23,37.33,35192.0,32.49,32.5773,32.49,32.5773,35192.0
2017-02-21 12:00:00,37.34,37.4,37.34,37.38,26250.0,32.586,32.6384,32.586,32.6209,26250.0
2017-02-21 12:30:00,37.38,37.41,37.3,37.33,35020.0,32.6209,32.6471,32.5511,32.5773,35020.0
2017-02-21 13:00:00,37.33,37.42,37.32,37.42,33501.0,32.5773,32.6558,32.5686,32.6558,33501.0
2017-02-21 13:30:00,37.41,37.41,37.32,37.35,31648.0,32.6471,32.6471,32.5686,32.5947,31648.0
2017-02-21 14:00:00,37.35,37.4,37.32,37.39,43042.0,32.5947,32.6384,32.5686,32.6296,43042.0
2017-02-21 14:30:00,37.39,37.47,37.39,37.41,40166.0,32.6296,32.6995,32.6296,32.6471,40166.0
2017-02-21 15:00:00,37.41,37.48,37.4,37.46,38701.0,32.6471,32.7082,32.6384,32.6907,38701.0
2017-02-21 15:30:00,37.47,37.51,37.45,37.48,120056.0,32.6995,32.7344,32.682,32.7082,120056.0
2017-02-22 09:30:00,37.22,37.28,37.14,37.19,29920.0,32.4813,32.5337,32.4115,32.4551,29920.0
2017-02-22 10:00:00,37.19,37.3,37.18,37.3,35516.0,32.4551,32.5511,32.4464,32.5511,35516.0
2017-02-22 10:30:00,37.29,37.31,37.22,37.22,27149.0,32.5424,32.5598,32.4813,32.4813,27149.0
2017-02-22 11:00:00,37.22,37.22,37.04,37.06,36341.0,32.4813,32.4813,32.3242,32.3417,36341.0
2017-02-22 11:30:00,37.06,37.09,37.02,37.05,29297.0,32.3417,32.3678,32.3068,32.3329,29297.0
2017-02-22 12:00:00,37.04,37.07,37.03,37.07,22511.0,32.3242,32.3504,32.3155,32.3504,22511.0
2017-02-22 12:30:00,37.07,37.09,37.05,37.08,16097.0,32.3504,32.3678,32.3329,32.3591,16097.0
2017-02-22 13:00:00,37.07,37.16,37.05,37.16,37906.0,32.3504,32.4289,32.3329,32.4289,37906.0
2017-02-22 13:30:00,37.16,37.16,37.11,37.11,15798.0,32.4289,32.4289,32.3853,32.3853,15798.0
2017-02-22 14:00:00,37.1,37.13,37.07,37.11,34776.0,32.3766,32.4028,32.3504,32.3853,34776.0
2017-02-22 14:30:00,37.11,37.11,37.07,37.07,33768.0,32.3853,32.3853,32.3504,32.3504,33768.0
2017-02-22 15:00:00,37.08,37.12,37.05,37.11,45445.0,32.3591,32.394,32.3329,32.3853,45445.0
2017-02-22 15:30:00,37.12,37.14,37.07,37.1,115808.0,32.394,32.4115,32.3504,32.3766,115808.0
2017-02-23 09:30:00,37.28,37.38,37.03,37.15,56430.0,32.5337,32.6209,32.3155,32.4202,56430.0
2017-02-23 10:00:00,37.15,37.15,36.99,36.99,28732.0,32.4202,32.4202,32.2806,32.2806,28732.0
2017-02-23 10:30:00,36.98,37.02,36.79,36.83,23053.0,32.2718,32.3068,32.106,32.1409,23053.0
2017-02-23 11:00:00,36.85,36.86,36.64,36.64,36355.0,32.1584,32.1671,31.9751,31.9751,36355.0
2017-02-23 11:30:00,36.65,36.74,36.52,36.54,62183.0,31.9839,32.0624,31.8704,31.8879,62183.0
2017-02-23 12:00:00,36.53,36.71,36.52,36.7,26699.0,31.8791,32.0362,31.8704,32.0275,26699.0
2017-02-23 12:30:00,36.71,36.8,36.71,36.71,20742.0,32.0362,32.1148,32.0362,32.0362,20742.0
2017-02-23 13:00:00,36.69,36.73,36.68,36.69,19033.0,32.0188,32.0537,32.01,32.0188,19033.0
2017-02-23 13:30:00,36.7,36.74,36.7,36.72,19417.0,32.0275,32.0624,32.0275,32.045,19417.0
2017-02-23 14:00:00,36.72,36.74,36.63,36.63,26171.0,32.045,32.0624,31.9664,31.9664,26171.0
2017-02-23 14:30:00,36.63,36.69,36.62,36.65,30581.0,31.9664,32.0188,31.9577,31.9839,30581.0
2017-02-23 15:00:00,36.66,36.67,36.6,36.6,39221.0,31.9926,32.0013,31.9402,31.9402,39221.0
2017-02-23 15:30:00,36.61,36.65,36.53,36.54,146011.0,31.949,31.9839,31.8791,31.8879,146011.0
2017-02-24 09:30:00,36.1,36.4,36.04,36.29,79087.0,31.5039,31.7657,31.4515,31.6697,79087.0
2017-02-24 10:00:00,36.3,36.34,36.21,36.33,57499.0,31.6784,31.7133,31.5999,31.7046,57499.0
2017-02-24 10:30:00,36.32,36.57,36.3,36.56,79532.0,31.6959,31.914,31.6784,31.9053,79532.0
2017-02-24 11:00:00,36.56,36.67,36.55,36.58,39663.0,31.9053,32.0013,31.8966,31.9228,39663.0
2017-02-24 11:30:00,36.57,36.59,36.51,36.58,33740.0,31.914,31.9315,31.8617,31.9228,33740.0
2017-02-24 12:00:00,36.57,36.69,36.56,36.67,34786.0,31.914,32.0188,31.9053,32.0013,34786.0
2017-02-24 12:30:00,36.68,36.69,36.59,36.61,18701.0,32.01,32.0188,31.9315,31.949,18701.0
2017-02-24 13:00:00,36.6,36.61,36.48,36.48,25966.0,31.9402,31.949,31.8355,31.8355,25966.0
2017-02-24 13:30:00,36.49,36.63,36.49,36.6,26703.0,31.8442,31.9664,31.8442,31.9402,26703.0
2017-02-24 14:00:00,36.6,36.63,36.56,36.61,24965.0,31.9402,31.9664,31.9053,31.949,24965.0
2017-02-24 14:30:00,36.62,36.62,36.56,36.59,23990.0,31.9577,31.9577,31.9053,31.9315,23990.0
2017-02-24 15:00:00,36.6,36.71,36.59,36.7,51965.0,31.9402,32.0362,31.9315,32.0275,51965.0
2017-02-24 15:30:00,36.7,36.79,36.69,36.78,104659.0,32.0275,32.106,32.0188,32.0973,104659.0
2017-02-27 09:30:00,36.43,36.77,36.24,36.58,78775.0,31.7919,32.0886,31.6261,31.9228,78775.0
2017-02-27 10:00:00,36.58,36.78,36.54,36.76,49430.0,31.9228,32.0973,31.8879,32.0799,49430.0
2017-02-27 10:30:00,36.79,36.8,36.68,36.72,33702.0,32.106,32.1148,32.01,32.045,33702.0
2017-02-27 11:00:00,36.73,36.75,36.57,36.64,49465.0,32.0537,32.0711,31.914,31.9751,49465.0
2017-02-27 11:30:00,36.63,36.63,36.54,36.58,33722.0,31.9664,31.9664,31.8879,31.9228,33722.0
2017-02-27 12:00:00,36.58,36.7,36.57,36.66,27949.0,31.9228,32.0275,31.914,31.9926,27949.0
2017-02-27 12:30:00,36.67,36.71,36.66,36.7,18935.0,32.0013,32.0362,31.9926,32.0275,18935.0
2017-02-27 13:00:00,36.71,36.74,36.69,36.7,48620.0,32.0362,32.0624,32.0188,32.0275,48620.0
2017-02-27 13:30:00,36.71,36.73,36.68,36.72,22787.0,32.0362,32.0537,32.01,32.045,22787.0
2017-02-27 14:00:00,36.72,36.73,36.69,36.7,50755.0,32.045,32.0537,32.0188,32.0275,50755.0
2017-02-27 14:30:00,36.7,36.73,36.68,36.7,33282.0,32.0275,32.0537,32.01,32.0275,33282.0
2017-02-27 15:00:00,36.71,36.74,36.65,36.66,74231.0,32.0362,32.0624,31.9839,31.9926,74231.0
2017-02-27 15:30:00,36.66,36.67,36.58,36.6,291208.0,31.9926,32.0013,31.9228,31.9402,291208.0
2017-02-28 09:30:00,36.42,36.46,36.27,36.32,54626.0,31.7831,31.8181,31.6522,31.6959,54626.0
2017-02-28 10:00:00,36.34,36.46,36.31,36.33,30502.0,31.7133,31.8181,31.6872,31.7046,30502.0
2017-02-28 10:30:00,36.33,36.39,36.24,36.33,52739.0,31.7046,31.757,31.6261,31.7046,52739.0
2017-02-28 11:00:00,36.33,36.34,36.23,36.27,87724.0,31.7046,31.7133,31.6173,31.6522,87724.0
2017-02-28 11:30:00,36.27,36.3,36.2,36.2,72735.0,31.6522,31.6784,31.5912,31.5912,72735.0
2017-02-28 12:00:00,36.2,36.22,36.06,36.09,25922.0,31.5912,31.6086,31.469,31.4952,25922.0
2017-02-28 12:30:00,36.09,36.15,36.09,36.12,32608.0,31.4952,31.5475,31.4952,31.5213,32608.0
2017-02-28 13:00:00,36.12,36.16,36.06,36.06,42293.0,31.5213,31.5562,31.469,31.469,42293.0
2017-02-28 13:30:00,36.07,36.12,35.98,35.99,47574.0,31.4777,31.5213,31.3992,31.4079,47574.0
2017-02-28 14:00:00,36.0,36.0,35.9,35.92,60741.0,31.4166,31.4166,31.3294,31.3468,60741.0
2017-02-28 14:30:00,35.92,35.94,35.87,35.91,62972.0,31.3468,31.3643,31.3032,31.3381,62972.0
2017-02-28 15:00:00,35.9,36.0,35.89,35.94,79763.0,31.3294,31.4166,31.3206,31.3643,79763.0
2017-02-28 15:30:00,35.93,36.0,35.89,35.99,155819.0,31.3555,31.4166,31.3206,31.4079,155819.0
2017-03-01 09:30:00,36.46,36.86,36.46,36.77,76693.0,31.8181,32.1671,31.8181,32.0886,76693.0
2017-03-01 10:00:00,36.78,36.87,36.54,36.73,130149.0,32.0973,32.1759,31.8879,32.0537,130149.0
2017-03-01 10:30:00,36.73,36.75,36.57,36.7,68562.0,32.0537,32.0711,31.914,32.0275,68562.0
2017-03-01 11:00:00,36.69,36.71,36.55,36.68,74610.0,32.0188,32.0362,31.8966,32.01,74610.0
2017-03-01 11:30:00,36.67,36.91,36.65,36.89,246742.0,32.0013,32.2108,31.9839,32.1933,246742.0
2017-03-01 12:00:00,36.88,36.97,36.81,36.81,78615.0,32.1846,32.2631,32.1235,32.1235,78615.0
2017-03-01 12:30:00,36.81,36.91,36.79,36.85,68072.0,32.1235,32.2108,32.106,32.1584,68072.0
2017-03-01 13:00:00,36.86,36.93,36.81,36.92,93133.0,32.1671,32.2282,32.1235,32.2195,93133.0
2017-03-01 13:30:00,36.92,36.93,36.77,36.79,100762.0,32.2195,32.2282,32.0886,32.106,100762.0
2017-03-01 14:00:00,36.8,36.89,36.74,36.88,88387.0,32.1148,32.1933,32.0624,32.1846,88387.0
2017-03-01 14:30:00,36.88,37.02,36.81,37.02,89932.0,32.1846,32.3068,32.1235,32.3068,89932.0
2017-03-01 15:00:00,37.01,37.05,36.94,37.02,136665.0,32.298,32.3329,32.2369,32.3068,136665.0
2017-03-01 15:30:00,37.01,37.13,37.0,37.1,391535.0,32.298,32.4028,32.2893,32.3766,391535.0
2017-03-02 09:30:00,37.07,37.1,36.83,36.91,145299.0,32.4847,32.511,32.2744,32.3445,145299.0
2017-03-02 10:00:00,36.9,36.9,36.62,36.73,119352.0,32.3357,32.3357,32.0904,32.1868,119352.0
2017-03-02 10:30:00,36.73,36.84,36.69,36.7,42199.0,32.1868,32.2831,32.1517,32.1605,42199.0
2017-03-02 11:00:00,36.69,36.76,36.56,36.61,72979.0,32.1517,32.213,32.0378,32.0816,72979.0
2017-03-02 11:30:00,36.61,36.62,36.52,36.57,52123.0,32.0816,32.0904,32.0027,32.0465,52123.0
2017-03-02 12:00:00,36.57,36.57,36.38,36.41,44004.0,32.0465,32.0465,31.88,31.9063,44004.0
2017-03-02 12:30:00,36.41,36.47,36.37,36.39,76725.0,31.9063,31.9589,31.8713,31.8888,76725.0
2017-03-02 13:00:00,36.39,36.46,36.33,36.45,49681.0,31.8888,31.9502,31.8362,31.9414,49681.0
2017-03-02 13:30:00,36.45,36.52,36.45,36.5,49984.0,31.9414,32.0027,31.9414,31.9852,49984.0
2017-03-02 14:00:00,36.5,36.55,36.42,36.47,50765.0,31.9852,32.029,31.9151,31.9589,50765.0
2017-03-02 14:30:00,36.47,36.5,36.42,36.44,60523.0,31.9589,31.9852,31.9151,31.9326,60523.0
2017-03-02 15:00:00,36.43,36.43,36.22,36.3,112800.0,31.9239,31.9239,31.7398,31.8099,112800.0
2017-03-02 15:30:00,36.3,36.31,36.09,36.12,259014.0,31.8099,31.8187,31.6259,31.6522,259014.0
2017-03-03 09:30:00,36.23,36.34,36.01,36.02,60079.0,31.7486,31.845,31.5558,31.5646,60079.0
2017-03-03 10:00:00,36.01,36.26,36.0,36.04,107238.0,31.5558,31.7749,31.5471,31.5821,107238.0
2017-03-03 10:30:00,36.05,36.2,36.02,36.11,89704.0,31.5909,31.7223,31.5646,31.6434,89704.0
2017-03-03 11:00:00,36.11,36.19,36.07,36.08,50460.0,31.6434,31.7135,31.6084,31.6172,50460.0
2017-03-03 11:30:00,36.08,36.16,36.06,36.15,43901.0,31.6172,31.6873,31.5996,31.6785,43901.0
2017-03-03 12:00:00,36.14,36.17,36.08,36.12,71322.0,31.6697,31.696,31.6172,31.6522,71322.0
2017-03-03 12:30:00,36.12,36.15,36.07,36.09,90005.0,31.6522,31.6785,31.6084,31.6259,90005.0
2017-03-03 13:00:00,36.11,36.12,36.01,36.05,41920.0,31.6434,31.6522,31.5558,31.5909,41920.0
2017-03-03 13:30:00,36.06,36.15,36.02,36.13,72154.0,31.5996,31.6785,31.5646,31.661,72154.0
2017-03-03 14:00:00,36.13,36.19,36.09,36.11,66823.0,31.661,31.7135,31.6259,31.6434,66823.0
2017-03-03 14:30:00,36.12,36.18,36.12,36.18,105404.0,31.6522,31.7048,31.6522,31.7048,105404.0
2017-03-03 15:00:00,36.18,36.28,36.14,36.25,117059.0,31.7048,31.7924,31.6697,31.7661,117059.0
2017-03-03 15:30:00,36.25,36.3,36.2,36.24,137899.0,31.7661,31.8099,31.7223,31.7574,137899.0
2017-03-06 09:30:00,36.04,36.22,35.9,36.18,87467.0,31.5821,31.7398,31.4594,31.7048,87467.0
2017-03-06 10:00:00,36.17,36.29,36.16,36.21,48221.0,31.696,31.8012,31.6873,31.7311,48221.0
2017-03-06 10:30:00,36.22,36.23,36.12,36.15,37721.0,31.7398,31.7486,31.6522,31.6785,37721.0
2017-03-06 11:00:00,36.14,36.28,36.12,36.25,52181.0,31.6697,31.7924,31.6522,31.7661,52181.0
2017-03-06 11:30:00,36.24,36.26,36.19,36.21,52584.0,31.7574,31.7749,31.7135,31.7311,52584.0
2017-03-06 12:00:00,36.21,36.28,36.18,36.25,50047.0,31.7311,31.7924,31.7048,31.7661,50047.0
2017-03-06 12:30:00,36.24,36.3,36.2,36.23,46597.0,31.7574,31.8099,31.7223,31.7486,46597.0
2017-03-06 13:00:00,36.24,36.34,36.23,36.34,29857.0,31.7574,31.845,31.7486,31.845,29857.0
2017-03-06 13:30:00,36.33,36.33,36.24,36.25,25567.0,31.8362,31.8362,31.7574,31.7661,25567.0
2017-03-06 14:00:00,36.24,36.32,36.23,36.29,34949.0,31.7574,31.8275,31.7486,31.8012,34949.0
2017-03-06 14:30:00,36.28,36.31,36.25,36.29,27063.0,31.7924,31.8187,31.7661,31.8012,27063.0
2017-03-06 15:00:00,36.28,36.29,36.25,36.27,74586.0,31.7924,31.8012,31.7661,31.7837,74586.0
2017-03-06 15:30:00,36.27,36.37,36.25,36.27,108132.0,31.7837,31.8713,31.7661,31.7837,108132.0
2017-03-07 09:30:00,36.19,36.25,35.98,36.22,79318.0,31.7135,31.7661,31.5295,31.7398,79318.0
2017-03-07 10:00:00,36.22,36.34,36.2,36.3,16665.0,31.7398,31.845,31.7223,31.8099,16665.0
2017-03-07 10:30:00,36.3,36.34,36.18,36.25,89045.0,31.8099,31.845,31.7048,31.7661,89045.0
2017-03-07 11:00:00,36.25,36.3,36.13,36.13,47916.0,31.7661,31.8099,31.661,31.661,47916.0
2017-03-07 11:30:00,36.11,36.2,36.07,36.2,37539.0,31.6434,31.7223,31.6084,31.7223,37539.0
2017-03-07 12:00:00,36.21,36.26,36.04,36.11,103694.0,31.7311,31.7749,31.5821,31.6434,103694.0
2017-03-07 12:30:00,36.1,36.16,36.06,36.12,77208.0,31.6347,31.6873,31.5996,31.6522,77208.0
2017-03-07 13:00:00,36.12,36.2,36.09,36.11,51175.0,31.6522,31.7223,31.6259,31.6434,51175.0
2017-03-07 13:30:00,36.11,36.12,35.98,35.99,51055.0,31.6434,31.6522,31.5295,31.5383,51055.0
2017-03-07 14:00:00,35.99,36.04,35.99,35.99,31978.0,31.5383,31.5821,31.5383,31.5383,31978.0
2017-03-07 14:30:00,35.99,36.07,35.97,36.05,43742.0,31.5383,31.6084,31.5208,31.5909,43742.0
2017-03-07 15:00:00,36.05,36.23,36.03,36.09,80003.0,31.5909,31.7486,31.5733,31.6259,80003.0
2017-03-07 15:30:00,36.1,36.11,36.01,36.03,146018.0,31.6347,31.6434,31.5558,31.5733,146018.0
2017-03-08 09:30:00,36.19,36.33,36.06,36.18,118654.0,31.7135,31.8362,31.5996,31.7048,118654.0
2017-03-08 10:00:00,36.18,36.23,36.03,36.07,23294.0,31.7048,31.7486,31.5733,31.6084,23294.0
2017-03-08 10:30:00,36.07,36.37,36.06,36.37,91084.0,31.6084,31.8713,31.5996,31.8713,91084.0
2017-03-08 11:00:00,36.37,36.42,36.3,36.37,68489.0,31.8713,31.9151,31.8099,31.8713,68489.0
2017-03-08 11:30:00,36.35,36.35,36.2,36.35,64426.0,31.8538,31.8538,31.7223,31.8538,64426.0
2017-03-08 12:00:00,36.34,36.38,36.29,36.3,36058.0,31.845,31.88,31.8012,31.8099,36058.0
2017-03-08 12:30:00,36.3,36.3,36.21,36.24,36244.0,31.8099,31.8099,31.7311,31.7574,36244.0
2017-03-08 13:00:00,36.24,36.38,36.18,36.37,109790.0,31.7574,31.88,31.7048,31.8713,109790.0
2017-03-08 13:30:00,36.37,36.41,36.33,36.39,64698.0,31.8713,31.9063,31.8362,31.8888,64698.0
2017-03-08 14:00:00,36.38,36.41,36.25,36.27,42864.0,31.88,31.9063,31.7661,31.7837,42864.0
2017-03-08 14:30:00,36.28,36.36,36.27,36.31,41415.0,31.7924,31.8625,31.7837,31.8187,41415.0
2017-03-08 15:00:00,36.3,36.36,36.23,36.23,51058.0,31.8099,31.8625,31.7486,31.7486,51058.0
2017-03-08 15:30:00,36.24,36.27,36.17,36.21,190632.0,31.7574,31.7837,31.696,31.7311,190632.0
2017-03-09 09:30:00,36.15,36.29,36.13,36.2,79174.0,31.6785,31.8012,31.661,31.7223,79174.0
2017-03-09 10:00:00,36.2,36.37,36.2,36.34,232034.0,31.7223,31.8713,31.7223,31.845,232034.0
2017-03-09 10:30:00,36.34,36.35,36.07,36.21,209207.0,31.845,31.8538,31.6084,31.7311,209207.0
2017-03-09 11:00:00,36.22,36.27,36.1,36.16,104308.0,31.7398,31.7837,31.6347,31.6873,104308.0
2017-03-09 11:30:00,36.16,36.18,36.04,36.05,41018.0,31.6873,31.7048,31.5821,31.5909,41018.0
2017-03-09 12:00:00,36.04,36.08,36.0,36.03,99723.0,31.5821,31.6172,31.5471,31.5733,99723.0
2017-03-09 12:30:00,36.02,36.04,35.98,36.03,34760.0,31.5646,31.5821,31.5295,31.5733,34760.0
2017-03-09 13:00:00,36.02,36.09,36.01,36.01,65477.0,31.5646,31.6259,31.5558,31.5558,65477.0
2017-03-09 13:30:00,36.0,36.0,35.92,35.95,79124.0,31.5471,31.5471,31.4769,31.5032,79124.0
2017-03-09 14:00:00,35.95,35.96,35.82,35.91,119050.0,31.5032,31.512,31.3893,31.4682,119050.0
2017-03-09 14:30:00,35.91,35.92,35.79,35.87,68567.0,31.4682,31.4769,31.363,31.4331,68567.0
2017-03-09 15:00:00,35.87,35.96,35.87,35.9,91098.0,31.4331,31.512,31.4331,31.4594,91098.0
2017-03-09 15:30:00,35.91,35.96,35.86,35.9,279128.0,31.4682,31.512,31.4244,31.4594,279128.0
2017-03-10 09:30:00,36.22,36.42,36.07,36.07,48230.0,31.7398,31.9151,31.6084,31.6084,48230.0
2017-03-10 10:00:00,36.07,36.09,35.93,36.09,30948.0,31.6084,31.6259,31.4857,31.6259,30948.0
2017-03-10 10:30:00,36.09,36.09,35.9,35.9,36533.0,31.6259,31.6259,31.4594,31.4594,36533.0
2017-03-10 11:00:00,35.89,36.02,35.88,36.0,70698.0,31.4507,31.5646,31.4419,31.5471,70698.0
2017-03-10 11:30:00,35.99,36.06,35.97,36.0,51169.0,31.5383,31.5996,31.5208,31.5471,51169.0
2017-03-10 12:00:00,36.0,36.04,35.95,36.0,47210.0,31.5471,31.5821,31.5032,31.5471,47210.0
2017-03-10 12:30:00,36.0,36.0,35.91,35.97,19952.0,31.5471,31.5471,31.4682,31.5208,19952.0
2017-03-10 13:00:00,35.97,36.02,35.87,35.98,34176.0,31.5208,31.5646,31.4331,31.5295,34176.0
2017-03-10 13:30:00,35.98,36.1,35.92,36.01,51049.0,31.5295,31.6347,31.4769,31.5558,51049.0
2017-03-10 14:00:00,36.01,36.05,35.98,36.01,40330.0,31.5558,31.5909,31.5295,31.5558,40330.0
2017-03-10 14:30:00,36.01,36.04,35.97,36.0,27150.0,31.5558,31.5821,31.5208,31.5471,27150.0
2017-03-10 15:00:00,36.0,36.05,35.98,36.02,58759.0,31.5471,31.5909,31.5295,31.5646,58759.0
2017-03-10 15:30:00,36.01,36.02,35.94,35.99,135147.0,31.5558,31.5646,31.4945,31.5383,135147.0
2017-03-13 09:30:00,36.06,36.28,36.05,36.08,35598.0,31.5996,31.7924,31.5909,31.6172,35598.0
2017-03-13 10:00:00,36.09,36.22,36.07,36.17,55479.0,31.6259,31.7398,31.6084,31.696,55479.0
2017-03-13 10:30:00,36.17,36.18,36.0,36.06,81747.0,31.696,31.7048,31.5471,31.5996,81747.0
2017-03-13 11:00:00,36.05,36.05,35.97,36.01,47085.0,31.5909,31.5909,31.5208,31.5558,47085.0
2017-03-13 11:30:00,36.03,36.12,36.0,36.04,61558.0,31.5733,31.6522,31.5471,31.5821,61558.0
2017-03-13 12:00:00,36.04,36.13,36.03,36.05,48796.0,31.5821,31.661,31.5733,31.5909,48796.0
2017-03-13 12:30:00,36.05,36.07,35.99,36.0,52679.0,31.5909,31.6084,31.5383,31.5471,52679.0
2017-03-13 13:00:00,36.0,36.04,35.97,36.0,41129.0,31.5471,31.5821,31.5208,31.5471,41129.0
2017-03-13 13:30:00,36.0,36.0,35.97,36.0,20526.0,31.5471,31.5471,31.5208,31.5471,20526.0
2017-03-13 14:00:00,36.0,36.0,35.96,35.99,32895.0,31.5471,31.5471,31.512,31.5383,32895.0
2017-03-13 14:30:00,35.99,36.0,35.98,36.0,28169.0,31.5383,31.5471,31.5295,31.5471,28169.0
2017-03-13 15:00:00,36.0,36.04,35.97,36.0,91333.0,31.5471,31.5821,31.5208,31.5471,91333.0
2017-03-13 15:30:00,35.99,36.02,35.98,35.99,134016.0,31.5383,31.5646,31.5295,31.5383,134016.0
2017-03-14 09:30:00,35.69,35.94,35.6,35.65,43325.0,31.2754,31.4945,31.1965,31.2403,43325.0
2017-03-14 10:00:00,35.65,35.65,35.49,35.51,58456.0,31.2403,31.2403,31.1001,31.1177,58456.0
2017-03-14 10:30:00,35.5,35.68,35.48,35.68,32081.0,31.1089,31.2666,31.0914,31.2666,32081.0
2017-03-14 11:00:00,35.68,35.89,35.68,35.86,41810.0,31.2666,31.4507,31.2666,31.4244,41810.0
2017-03-14 11:30:00,35.87,35.94,35.85,35.9,26894.0,31.4331,31.4945,31.4156,31.4594,26894.0
2017-03-14 12:00:00,35.91,35.92,35.82,35.84,21450.0,31.4682,31.4769,31.3893,31.4068,21450.0
2017-03-14 12:30:00,35.84,35.88,35.8,35.83,19117.0,31.4068,31.4419,31.3718,31.3981,19117.0
2017-03-14 13:00:00,35.82,35.92,35.82,35.91,27814.0,31.3893,31.4769,31.3893,31.4682,27814.0
2017-03-14 13:30:00,35.9,35.93,35.87,35.89,28069.0,31.4594,31.4857,31.4331,31.4507,28069.0
2017-03-14 14:00:00,35.89,35.93,35.84,35.89,30756.0,31.4507,31.4857,31.4068,31.4507,30756.0
2017-03-14 14:30:00,35.89,35.93,35.88,35.9,94587.0,31.4507,31.4857,31.4419,31.4594,94587.0
2017-03-14 15:00:00,35.9,36.0,35.89,36.0,35124.0,31.4594,31.5471,31.4507,31.5471,35124.0
2017-03-14 15:30:00,35.99,36.03,35.99,36.01,129391.0,31.5383,31.5733,31.5383,31.5558,129391.0
2017-03-15 09:30:00,36.08,36.28,36.08,36.18,29017.0,31.6172,31.7924,31.6172,31.7048,29017.0
2017-03-15 10:00:00,36.19,36.27,36.06,36.27,68110.0,31.7135,31.7837,31.5996,31.7837,68110.0
2017-03-15 10:30:00,36.28,36.3,36.19,36.26,33223.0,31.7924,31.8099,31.7135,31.7749,33223.0
2017-03-15 11:00:00,36.26,36.3,36.21,36.24,28143.0,31.7749,31.8099,31.7311,31.7574,28143.0
2017-03-15 11:30:00,36.25,36.31,36.24,36.27,25842.0,31.7661,31.8187,31.7574,31.7837,25842.0
2017-03-15 12:00:00,36.27,36.32,36.23,36.25,19201.0,31.7837,31.8275,31.7486,31.7661,19201.0
2017-03-15 12:30:00,36.25,36.31,36.22,36.23,21707.0,31.7661,31.8187,31.7398,31.7486,21707.0
2017-03-15 13:00:00,36.24,36.28,36.18,36.19,59523.0,31.7574,31.7924,31.7048,31.7135,59523.0
2017-03-15 13:30:00,36.2,36.27,36.2,36.26,27111.0,31.7223,31.7837,31.7223,31.7749,27111.0
2017-03-15 14:00:00,36.27,36.55,36.27,36.46,40669.0,31.7837,32.029,31.7837,31.9502,40669.0
2017-03-15 14:30:00,36.47,36.56,36.39,36.52,74127.0,31.9589,32.0378,31.8888,32.0027,74127.0
2017-03-15 15:00:00,36.52,36.61,36.47,36.61,65584.0,32.0027,32.0816,31.9589,32.0816,65584.0
2017-03-15 15:30:00,36.61,36.64,36.49,36.5,178921.0,32.0816,32.1079,31.9764,31.9852,178921.0
2017-03-16 09:30:00,36.72,36.79,36.42,36.47,62502.0,32.178,32.2393,31.9151,31.9589,62502.0
2017-03-16 10:00:00,36.48,36.56,36.34,36.45,283268.0,31.9677,32.0378,31.845,31.9414,283268.0
2017-03-16 10:30:00,36.46,36.64,36.45,36.53,56864.0,31.9502,32.1079,31.9414,32.0115,56864.0
2017-03-16 11:00:00,36.53,36.53,36.38,36.41,22489.0,32.0115,32.0115,31.88,31.9063,22489.0
2017-03-16 11:30:00,36.41,36.55,36.39,36.55,25792.0,31.9063,32.029,31.8888,32.029,25792.0
2017-03-16 12:00:00,36.55,36.55,36.43,36.47,13649.0,32.029,32.029,31.9239,31.9589,13649.0
2017-03-16 12:30:00,36.47,36.52,36.43,36.45,31901.0,31.9589,32.0027,31.9239,31.9414,31901.0
2017-03-16 13:00:00,36.45,36.46,36.39,36.39,33863.0,31.9414,31.9502,31.8888,31.8888,33863.0
2017-03-16 13:30:00,36.4,36.5,36.38,36.46,21496.0,31.8976,31.9852,31.88,31.9502,21496.0
2017-03-16 14:00:00,36.45,36.49,36.43,36.44,32035.0,31.9414,31.9764,31.9239,31.9326,32035.0
2017-03-16 14:30:00,36.44,36.48,36.38,36.41,31029.0,31.9326,31.9677,31.88,31.9063,31029.0
2017-03-16 15:00:00,36.41,36.44,36.38,36.38,89875.0,31.9063,31.9326,31.88,31.88,89875.0
2017-03-16 15:30:00,36.38,36.47,36.35,36.46,175953.0,31.88,31.9589,31.8538,31.9502,175953.0
2017-03-17 09:30:00,36.51,36.52,36.35,36.38,23049.0,31.994,32.0027,31.8538,31.88,23049.0
2017-03-17 10:00:00,36.38,36.42,36.29,36.42,29670.0,31.88,31.9151,31.8012,31.9151,29670.0
2017-03-17 10:30:00,36.43,36.43,36.26,36.28,30848.0,31.9239,31.9239,31.7749,31.7924,30848.0
2017-03-17 11:00:00,36.29,36.38,36.26,36.37,20398.0,31.8012,31.88,31.7749,31.8713,20398.0
2017-03-17 11:30:00,36.38,36.38,36.3,36.34,82772.0,31.88,31.88,31.8099,31.845,82772.0
2017-03-17 12:00:00,36.34,36.42,36.33,36.38,19117.0,31.845,31.9151,31.8362,31.88,19117.0
2017-03-17 12:30:00,36.37,36.41,36.37,36.38,13041.0,31.8713,31.9063,31.8713,31.88,13041.0
2017-03-17 13:00:00,36.39,36.39,36.36,36.39,10716.0,31.8888,31.8888,31.8625,31.8888,10716.0
2017-03-17 13:30:00,36.38,36.39,36.28,36.33,34418.0,31.88,31.8888,31.7924,31.8362,34418.0
2017-03-17 14:00:00,36.34,36.42,36.33,36.39,18874.0,31.845,31.9151,31.8362,31.8888,18874.0
2017-03-17 14:30:00,36.4,36.45,36.39,36.41,34294.0,31.8976,31.9414,31.8888,31.9063,34294.0
2017-03-17 15:00:00,36.41,36.46,36.4,36.43,42938.0,31.9063,31.9502,31.8976,31.9239,42938.0
2017-03-17 15:30:00,36.43,36.52,36.36,36.46,149558.0,31.9239,32.0027,31.8625,31.9502,149558.0
2017-03-20 09:30:00,36.37,36.37,36.08,36.14,29811.0,31.8713,31.8713,31.6172,31.6697,29811.0
2017-03-20 10:00:00,36.15,36.41,36.14,36.35,22396.0,31.6785,31.9063,31.6697,31.8538,22396.0
2017-03-20 10:30:00,36.35,36.37,36.22,36.26,35220.0,31.8538,31.8713,31.7398,31.7749,35220.0
2017-03-20 11:00:00,36.27,36.33,36.24,36.33,34251.0,31.7837,31.8362,31.7574,31.8362,34251.0
2017-03-20 11:30:00,36.32,36.35,36.24,36.34,42036.0,31.8275,31.8538,31.7574,31.845,42036.0
2017-03-20 12:00:00,36.34,36.34,36.22,36.25,22120.0,31.845,31.845,31.7398,31.7661,22120.0
2017-03-20 12:30:00,36.25,36.29,36.24,36.25,15411.0,31.7661,31.8012,31.7574,31.7661,15411.0
2017-03-20 13:00:00,36.24,36.25,36.21,36.22,19483.0,31.7574,31.7661,31.7311,31.7398,19483.0
2017-03-20 13:30:00,36.23,36.23,36.09,36.1,17359.0,31.7486,31.7486,31.6259,31.6347,17359.0
2017-03-20 14:00:00,36.11,36.11,36.05,36.06,39138.0,31.6434,31.6434,31.5909,31.5996,39138.0
2017-03-20 14:30:00,36.07,36.08,36.0,36.02,35260.0,31.6084,31.6172,31.5471,31.5646,35260.0
2017-03-20 15:00:00,36.02,36.11,36.01,36.09,38206.0,31.5646,31.6434,31.5558,31.6259,38206.0
2017-03-20 15:30:00,36.08,36.09,35.99,36.01,255057.0,31.6172,31.6259,31.5383,31.5558,255057.0
2017-03-21 09:30:00,36.26,36.37,36.04,36.04,23675.0,31.7749,31.8713,31.5821,31.5821,23675.0
2017-03-21 10:00:00,36.03,36.04,35.77,35.78,29492.0,31.5733,31.5821,31.3455,31.3543,29492.0
2017-03-21 10:30:00,35.8,35.83,35.6,35.6,39854.0,31.3718,31.3981,31.1965,31.1965,39854.0
2017-03-21 11:00:00,35.6,35.61,35.35,35.45,49148.0,31.1965,31.2053,30.9775,31.0651,49148.0
2017-03-21 11:30:00,35.45,35.59,35.29,35.59,38096.0,31.0651,31.1878,30.9249,31.1878,38096.0
2017-03-21 12:00:00,35.57,35.67,35.46,35.48,23034.0,31.1702,31.2579,31.0738,31.0914,23034.0
2017-03-21 12:30:00,35.51,35.53,35.37,35.45,41503.0,31.1177,31.1352,30.995,31.0651,41503.0
2017-03-21 13:00:00,35.46,35.52,35.44,35.52,49533.0,31.0738,31.1264,31.0563,31.1264,49533.0
2017-03-21 13:30:00,35.52,35.54,35.38,35.38,22527.0,31.1264,31.1439,31.0037,31.0037,22527.0
2017-03-21 14:00:00,35.38,35.5,35.37,35.45,27661.0,31.0037,31.1089,30.995,31.0651,27661.0
2017-03-21 14:30:00,35.46,35.54,35.37,35.41,28314.0,31.0738,31.1439,30.995,31.03,28314.0
2017-03-21 15:00:00,35.41,35.46,35.39,35.41,32373.0,31.03,31.0738,31.0125,31.03,32373.0
2017-03-21 15:30:00,35.4,35.42,35.2,35.25,112303.0,31.0213,31.0388,30.846,30.8898,112303.0
2017-03-22 09:30:00,35.12,35.33,34.91,35.07,45503.0,30.7759,30.9599,30.5919,30.7321,45503.0
2017-03-22 10:00:00,35.09,35.22,35.06,35.08,23719.0,30.7496,30.8635,30.7233,30.7408,23719.0
2017-03-22 10:30:00,35.08,35.18,35.01,35.12,30999.0,30.7408,30.8285,30.6795,30.7759,30999.0
2017-03-22 11:00:00,35.12,35.33,35.07,35.3,35978.0,30.7759,30.9599,30.7321,30.9336,35978.0
2017-03-22 11:30:00,35.31,35.36,35.26,35.34,22439.0,30.9424,30.9862,30.8986,30.9687,22439.0
2017-03-22 12:00:00,35.35,35.36,35.2,35.23,25043.0,30.9775,30.9862,30.846,30.8723,25043.0
2017-03-22 12:30:00,35.22,35.26,35.2,35.26,24481.0,30.8635,30.8986,30.846,30.8986,24481.0
2017-03-22 13:00:00,35.26,35.3,35.19,35.28,24082.0,30.8986,30.9336,30.8372,30.9161,24082.0
2017-03-22 13:30:00,35.28,35.32,35.2,35.25,22269.0,30.9161,30.9512,30.846,30.8898,22269.0
2017-03-22 14:00:00,35.24,35.32,35.24,35.26,29817.0,30.8811,30.9512,30.8811,30.8986,29817.0
2017-03-22 14:30:00,35.27,35.31,35.25,35.3,29208.0,30.9073,30.9424,30.8898,30.9336,29208.0
2017-03-22 15:00:00,35.29,35.45,35.29,35.36,29670.0,30.9249,31.0651,30.9249,30.9862,29670.0
2017-03-22 15:30:00,35.36,35.39,35.33,35.35,90427.0,30.9862,31.0125,30.9599,30.9775,90427.0
2017-03-23 09:30:00,35.26,35.45,35.1,35.34,16118.0,30.8986,31.0651,30.7584,30.9687,16118.0
2017-03-23 10:00:00,35.36,35.4,35.26,35.36,14858.0,30.9862,31.0213,30.8986,30.9862,14858.0
2017-03-23 10:30:00,35.36,35.55,35.32,35.49,56115.0,30.9862,31.1527,30.9512,31.1001,56115.0
2017-03-23 11:00:00,35.47,35.56,35.45,35.5,19866.0,31.0826,31.1615,31.0651,31.1089,19866.0
2017-03-23 11:30:00,35.49,35.51,35.4,35.4,12393.0,31.1001,31.1177,31.0213,31.0213,12393.0
2017-03-23 12:00:00,35.42,35.54,35.41,35.49,21350.0,31.0388,31.1439,31.03,31.1001,21350.0
2017-03-23 12:30:00,35.49,35.58,35.47,35.56,40408.0,31.1001,31.179,31.0826,31.1615,40408.0
2017-03-23 13:00:00,35.55,35.56,35.36,35.36,67226.0,31.1527,31.1615,30.9862,30.9862,67226.0
2017-03-23 13:30:00,35.36,35.46,35.33,35.44,22637.0,30.9862,31.0738,30.9599,31.0563,22637.0
2017-03-23 14:00:00,35.43,35.45,35.4,35.44,35628.0,31.0476,31.0651,31.0213,31.0563,35628.0
2017-03-23 14:30:00,35.44,35.45,35.4,35.42,27213.0,31.0563,31.0651,31.0213,31.0388,27213.0
2017-03-23 15:00:00,35.41,35.41,35.32,35.35,45677.0,31.03,31.03,30.9512,30.9775,45677.0
2017-03-23 15:30:00,35.36,35.43,35.32,35.39,194307.0,30.9862,31.0476,30.9512,31.0125,194307.0
2017-03-24 09:30:00,35.5,35.72,35.5,35.64,13029.0,31.1089,31.3017,31.1089,31.2316,13029.0
2017-03-24 10:00:00,35.64,35.69,35.6,35.62,26580.0,31.2316,31.2754,31.1965,31.2141,26580.0
2017-03-24 10:30:00,35.62,35.65,35.55,35.57,28545.0,31.2141,31.2403,31.1527,31.1702,28545.0
2017-03-24 11:00:00,35.57,35.6,35.41,35.41,24257.0,31.1702,31.1965,31.03,31.03,24257.0
2017-03-24 11:30:00,35.41,35.54,35.38,35.4,141574.0,31.03,31.1439,31.0037,31.0213,141574.0
2017-03-24 12:00:00,35.41,35.46,35.26,35.32,76044.0,31.03,31.0738,30.8986,30.9512,76044.0
2017-03-24 12:30:00,35.35,35.38,35.27,35.3,27729.0,30.9775,31.0037,30.9073,30.9336,27729.0
2017-03-24 13:00:00,35.31,35.33,35.24,35.28,27625.0,30.9424,30.9599,30.8811,30.9161,27625.0
2017-03-24 13:30:00,35.28,35.3,35.16,35.17,35693.0,30.9161,30.9336,30.811,30.8197,35693.0
2017-03-24 14:00:00,35.18,35.24,35.15,35.16,33855.0,30.8285,30.8811,30.8022,30.811,33855.0
2017-03-24 14:30:00,35.15,35.18,35.1,35.11,24503.0,30.8022,30.8285,30.7584,30.7671,24503.0
2017-03-24 15:00:00,35.12,35.14,35.03,35.13,37093.0,30.7759,30.7934,30.697,30.7847,37093.0
2017-03-24 15:30:00,35.12,35.33,35.07,35.26,170798.0,30.7759,30.9599,30.7321,30.8986,170798.0
2017-03-27 09:30:00,34.79,34.79,34.33,34.39,53890.0,30.4867,30.4867,30.0836,30.1362,53890.0
2017-03-27 10:00:00,34.38,34.52,34.29,34.52,60661.0,30.1274,30.2501,30.0486,30.2501,60661.0
2017-03-27 10:30:00,34.52,34.67,34.52,34.64,50499.0,30.2501,30.3816,30.2501,30.3553,50499.0
2017-03-27 11:00:00,34.64,34.67,34.52,34.62,73918.0,30.3553,30.3816,30.2501,30.3377,73918.0
2017-03-27 11:30:00,34.62,34.74,34.61,34.71,62481.0,30.3377,30.4429,30.329,30.4166,62481.0
2017-03-27 12:00:00,34.71,34.79,34.64,34.74,29373.0,30.4166,30.4867,30.3553,30.4429,29373.0
2017-03-27 12:30:00,34.75,34.81,34.74,34.81,43670.0,30.4517,30.5042,30.4429,30.5042,43670.0
2017-03-27 13:00:00,34.81,34.9,34.81,34.84,34931.0,30.5042,30.5831,30.5042,30.5305,34931.0
2017-03-27 13:30:00,34.84,34.87,34.82,34.85,41188.0,30.5305,30.5568,30.513,30.5393,41188.0
2017-03-27 14:00:00,34.85,34.94,34.81,34.88,45220.0,30.5393,30.6182,30.5042,30.5656,45220.0
2017-03-27 14:30:00,34.86,34.97,34.84,34.96,63848.0,30.5481,30.6445,30.5305,30.6357,63848.0
2017-03-27 15:00:00,34.96,35.08,34.92,35.04,110955.0,30.6357,30.7408,30.6006,30.7058,110955.0
2017-03-27 15:30:00,35.05,35.21,35.02,35.14,198561.0,30.7146,30.8548,30.6883,30.7934,198561.0
2017-03-28 09:30:00,35.08,35.25,35.0,35.07,124364.0,30.7408,30.8898,30.6707,30.7321,124364.0
2017-03-28 10:00:00,35.07,35.35,35.07,35.34,43924.0,30.7321,30.9775,30.7321,30.9687,43924.0
2017-03-28 10:30:00,35.33,35.39,35.23,35.39,52908.0,30.9599,31.0125,30.8723,31.0125,52908.0
2017-03-28 11:00:00,35.39,35.59,35.39,35.52,30936.0,31.0125,31.1878,31.0125,31.1264,30936.0
2017-03-28 11:30:00,35.51,35.63,35.5,35.56,19936.0,31.1177,31.2228,31.1089,31.1615,19936.0
2017-03-28 12:00:00,35.56,35.6,35.51,35.59,40494.0,31.1615,31.1965,31.1177,31.1878,40494.0
2017-03-28 12:30:00,35.59,35.61,35.54,35.58,24344.0,31.1878,31.2053,31.1439,31.179,24344.0
2017-03-28 13:00:00,35.59,35.7,35.59,35.64,23080.0,31.1878,31.2842,31.1878,31.2316,23080.0
2017-03-28 13:30:00,35.65,35.72,35.58,35.72,23349.0,31.2403,31.3017,31.179,31.3017,23349.0
2017-03-28 14:00:00,35.71,35.75,35.68,35.72,26608.0,31.2929,31.328,31.2666,31.3017,26608.0
2017-03-28 14:30:00,35.71,35.77,35.66,35.67,27210.0,31.2929,31.3455,31.2491,31.2579,27210.0
2017-03-28 15:00:00,35.68,35.72,35.59,35.63,51919.0,31.2666,31.3017,31.1878,31.2228,51919.0
2017-03-28 15:30:00,35.64,35.73,35.62,35.63,159732.0,31.2316,31.3104,31.2141,31.2228,159732.0
2017-03-29 09:30:00,35.57,35.65,35.52,35.65,31442.0,31.1702,31.2403,31.1264,31.2403,31442.0
2017-03-29 10:00:00,35.73,35.85,35.69,35.78,213134.0,31.3104,31.4156,31.2754,31.3543,213134.0
2017-03-29 10:30:00,35.78,36.05,35.78,36.01,67185.0,31.3543,31.5909,31.3543,31.5558,67185.0
2017-03-29 11:00:00,36.01,36.01,35.87,35.97,112918.0,31.5558,31.5558,31.4331,31.5208,112918.0
2017-03-29 11:30:00,35.98,36.0,35.86,35.86,36416.0,31.5295,31.5471,31.4244,31.4244,36416.0
2017-03-29 12:00:00,35.87,35.87,35.75,35.79,53973.0,31.4331,31.4331,31.328,31.363,53973.0
2017-03-29 12:30:00,35.8,35.85,35.77,35.83,46178.0,31.3718,31.4156,31.3455,31.3981,46178.0
2017-03-29 13:00:00,35.83,35.94,35.82,35.92,48995.0,31.3981,31.4945,31.3893,31.4769,48995.0
2017-03-29 13:30:00,35.91,35.98,35.9,35.97,33564.0,31.4682,31.5295,31.4594,31.5208,33564.0
2017-03-29 14:00:00,35.97,35.99,35.89,35.98,37916.0,31.5208,31.5383,31.4507,31.5295,37916.0
2017-03-29 14:30:00,35.97,36.01,35.92,36.0,41730.0,31.5208,31.5558,31.4769,31.5471,41730.0
2017-03-29 15:00:00,36.0,36.02,35.83,35.86,77423.0,31.5471,31.5646,31.3981,31.4244,77423.0
2017-03-29 15:30:00,35.86,35.91,35.82,35.87,178911.0,31.4244,31.4682,31.3893,31.4331,178911.0
2017-03-30 09:30:00,35.99,36.16,35.94,35.95,40999.0,31.5383,31.6873,31.4945,31.5032,40999.0
2017-03-30 10:00:00,35.95,36.0,35.84,35.89,77576.0,31.5032,31.5471,31.4068,31.4507,77576.0
2017-03-30 10:30:00,35.89,36.06,35.88,36.06,55106.0,31.4507,31.5996,31.4419,31.5996,55106.0
2017-03-30 11:00:00,36.07,36.1,36.02,36.07,40036.0,31.6084,31.6347,31.5646,31.6084,40036.0
2017-03-30 11:30:00,36.07,36.1,36.02,36.06,101473.0,31.6084,31.6347,31.5646,31.5996,101473.0
2017-03-30 12:00:00,36.06,36.07,35.96,35.98,53473.0,31.5996,31.6084,31.512,31.5295,53473.0
2017-03-30 12:30:00,35.98,36.01,35.9,35.93,34750.0,31.5295,31.5558,31.4594,31.4857,34750.0
2017-03-30 13:00:00,35.93,36.05,35.93,36.02,19619.0,31.4857,31.5909,31.4857,31.5646,19619.0
2017-03-30 13:30:00,36.02,36.09,36.01,36.08,18491.0,31.5646,31.6259,31.5558,31.6172,18491.0
2017-03-30 14:00:00,36.08,36.12,36.04,36.05,71398.0,31.6172,31.6522,31.5821,31.5909,71398.0
2017-03-30 14:30:00,36.05,36.06,35.95,35.97,50786.0,31.5909,31.5996,31.5032,31.5208,50786.0
2017-03-30 15:00:00,35.97,36.04,35.97,36.04,38514.0,31.5208,31.5821,31.5208,31.5821,38514.0
2017-03-30 15:30:00,36.04,36.14,36.03,36.12,173483.0,31.5821,31.6697,31.5733,31.6522,173483.0
2017-03-31 09:30:00,36.1,36.1,35.85,35.85,28305.0,31.6347,31.6347,31.4156,31.4156,28305.0
2017-03-31 10:00:00,35.89,36.05,35.87,35.94,22692.0,31.4507,31.5909,31.4331,31.4945,22692.0
2017-03-31 10:30:00,35.95,36.08,35.95,35.98,19408.0,31.5032,31.6172,31.5032,31.5295,19408.0
2017-03-31 11:00:00,35.97,36.11,35.97,36.1,21676.0,31.5208,31.6434,31.5208,31.6347,21676.0
2017-03-31 11:30:00,36.09,36.21,36.08,36.15,21090.0,31.6259,31.7311,31.6172,31.6785,21090.0
2017-03-31 12:00:00,36.15,36.18,36.14,36.16,7530.0,31.6785,31.7048,31.6697,31.6873,7530.0
2017-03-31 12:30:00,36.16,36.24,36.16,36.19,12046.0,31.6873,31.7574,31.6873,31.7135,12046.0
2017-03-31 13:00:00,36.18,36.23,36.15,36.23,11328.0,31.7048,31.7486,31.6785,31.7486,11328.0
2017-03-31 13:30:00,36.24,36.24,36.11,36.12,13352.0,31.7574,31.7574,31.6434,31.6522,13352.0
2017-03-31 14:00:00,36.13,36.17,36.06,36.16,18530.0,31.661,31.696,31.5996,31.6873,18530.0
2017-03-31 14:30:00,36.15,36.23,36.12,36.13,24682.0,31.6785,31.7486,31.6522,31.661,24682.0
2017-03-31 15:00:00,36.13,36.2,36.13,36.18,28500.0,31.661,31.7223,31.661,31.7048,28500.0
2017-03-31 15:30:00,36.18,36.24,36.06,36.08,114329.0,31.7048,31.7574,31.5996,31.6172,114329.0
2017-04-03 09:30:00,36.1,36.14,35.76,35.77,37375.0,31.6347,31.6697,31.3367,31.3455,37375.0
2017-04-03 10:00:00,35.74,35.77,35.47,35.55,78384.0,31.3192,31.3455,31.0826,31.1527,78384.0
2017-04-03 10:30:00,35.56,35.6,35.25,35.25,57462.0,31.1615,31.1965,30.8898,30.8898,57462.0
2017-04-03 11:00:00,35.26,35.32,35.14,35.17,49616.0,30.8986,30.9512,30.7934,30.8197,49616.0
2017-04-03 11:30:00,35.18,35.2,35.06,35.15,44991.0,30.8285,30.846,30.7233,30.8022,44991.0
2017-04-03 12:00:00,35.14,35.27,35.09,35.27,31550.0,30.7934,30.9073,30.7496,30.9073,31550.0
2017-04-03 12:30:00,35.28,35.34,35.22,35.34,23720.0,30.9161,30.9687,30.8635,30.9687,23720.0
2017-04-03 13:00:00,35.33,35.42,35.32,35.33,47245.0,30.9599,31.0388,30.9512,30.9599,47245.0
2017-04-03 13:30:00,35.33,35.35,35.27,35.35,18197.0,30.9599,30.9775,30.9073,30.9775,18197.0
2017-04-03 14:00:00,35.36,35.42,35.32,35.41,38458.0,30.9862,31.0388,30.9512,31.03,38458.0
2017-04-03 14:30:00,35.41,35.53,35.38,35.42,31547.0,31.03,31.1352,31.0037,31.0388,31547.0
2017-04-03 15:00:00,35.42,35.47,35.36,35.41,30994.0,31.0388,31.0826,30.9862,31.03,30994.0
2017-04-03 15:30:00,35.41,35.46,35.34,35.45,108872.0,31.03,31.0738,30.9687,31.0651,108872.0
2017-04-04 09:30:00,35.48,35.59,35.39,35.51,31749.0,31.0914,31.1878,31.0125,31.1177,31749.0
2017-04-04 10:00:00,35.52,35.54,35.42,35.46,34219.0,31.1264,31.1439,31.0388,31.0738,34219.0
2017-04-04 10:30:00,35.47,35.55,35.42,35.53,26867.0,31.0826,31.1527,31.0388,31.1352,26867.0
2017-04-04 11:00:00,35.53,35.71,35.53,35.65,121607.0,31.1352,31.2929,31.1352,31.2403,121607.0
2017-04-04 11:30:00,35.66,35.68,35.55,35.56,32000.0,31.2491,31.2666,31.1527,31.1615,32000.0
2017-04-04 12:00:00,35.55,35.65,35.5,35.63,38094.0,31.1527,31.2403,31.1089,31.2228,38094.0
2017-04-04 12:30:00,35.63,35.64,35.53,35.61,46503.0,31.2228,31.2316,31.1352,31.2053,46503.0
2017-04-04 13:00:00,35.6,35.78,35.59,35.76,61249.0,31.1965,31.3543,31.1878,31.3367,61249.0
2017-04-04 13:30:00,35.76,35.87,35.75,35.84,55344.0,31.3367,31.4331,31.328,31.4068,55344.0
2017-04-04 14:00:00,35.84,35.9,35.81,35.87,62261.0,31.4068,31.4594,31.3806,31.4331,62261.0
2017-04-04 14:30:00,35.88,35.9,35.81,35.82,84884.0,31.4419,31.4594,31.3806,31.3893,84884.0
2017-04-04 15:00:00,35.82,35.88,35.73,35.78,108642.0,31.3893,31.4419,31.3104,31.3543,108642.0
2017-04-04 15:30:00,35.78,35.86,35.78,35.82,157523.0,31.3543,31.4244,31.3543,31.3893,157523.0
2017-04-05 09:30:00,36.02,36.29,36.02,36.26,41444.0,31.5646,31.8012,31.5646,31.7749,41444.0
2017-04-05 10:00:00,36.27,36.38,36.22,36.29,32523.0,31.7837,31.88,31.7398,31.8012,32523.0
2017-04-05 10:30:00,36.26,36.26,36.04,36.13,27523.0,31.7749,31.7749,31.5821,31.661,27523.0
2017-04-05 11:00:00,36.13,36.16,35.9,35.92,53605.0,31.661,31.6873,31.4594,31.4769,53605.0
2017-04-05 11:30:00,35.91,36.06,35.88,36.01,37706.0,31.4682,31.5996,31.4419,31.5558,37706.0
2017-04-05 12:00:00,36.01,36.12,36.01,36.07,53477.0,31.5558,31.6522,31.5558,31.6084,53477.0
2017-04-05 12:30:00,36.06,36.2,36.06,36.19,41187.0,31.5996,31.7223,31.5996,31.7135,41187.0
2017-04-05 13:00:00,36.19,36.28,36.18,36.23,69228.0,31.7135,31.7924,31.7048,31.7486,69228.0
2017-04-05 13:30:00,36.23,36.32,36.23,36.27,33682.0,31.7486,31.8275,31.7486,31.7837,33682.0
2017-04-05 14:00:00,36.27,36.27,36.08,36.09,50866.0,31.7837,31.7837,31.6172,31.6259,50866.0
2017-04-05 14:30:00,36.08,36.09,35.87,35.89,51376.0,31.6172,31.6259,31.4331,31.4507,51376.0
2017-04-05 15:00:00,35.89,35.96,35.61,35.67,90284.0,31.4507,31.512,31.2053,31.2579,90284.0
2017-04-05 15:30:00,35.68,35.68,35.5,35.61,142445.0,31.2666,31.2666,31.1089,31.2053,142445.0
2017-04-06 09:30:00,35.6,35.74,35.29,35.54,46606.0,31.1965,31.3192,30.9249,31.1439,46606.0
2017-04-06 10:00:00,35.53,35.73,35.48,35.56,27586.0,31.1352,31.3104,31.0914,31.1615,27586.0
2017-04-06 10:30:00,35.58,35.59,35.42,35.47,21735.0,31.179,31.1878,31.0388,31.0826,21735.0
2017-04-06 11:00:00,35.48,35.68,35.45,35.68,28753.0,31.0914,31.2666,31.0651,31.2666,28753.0
2017-04-06 11:30:00,35.65,35.72,35.61,35.71,49386.0,31.2403,31.3017,31.2053,31.2929,49386.0
2017-04-06 12:00:00,35.71,35.73,35.65,35.68,13253.0,31.2929,31.3104,31.2403,31.2666,13253.0
2017-04-06 12:30:00,35.69,35.75,35.6,35.69,20444.0,31.2754,31.328,31.1965,31.2754,20444.0
2017-04-06 13:00:00,35.69,35.84,35.69,35.82,14202.0,31.2754,31.4068,31.2754,31.3893,14202.0
2017-04-06 13:30:00,35.83,35.87,35.72,35.73,33946.0,31.3981,31.4331,31.3017,31.3104,33946.0
2017-04-06 14:00:00,35.73,35.75,35.64,35.65,21011.0,31.3104,31.328,31.2316,31.2403,21011.0
2017-04-06 14:30:00,35.65,35.65,35.47,35.48,75063.0,31.2403,31.2403,31.0826,31.0914,75063.0
2017-04-06 15:00:00,35.48,35.57,35.46,35.5,74801.0,31.0914,31.1702,31.0738,31.1089,74801.0
2017-04-06 15:30:00,35.5,35.62,35.47,35.51,330170.0,31.1089,31.2141,31.0826,31.1177,330170.0
2017-04-07 09:30:00,35.46,35.56,35.36,35.39,42553.0,31.0738,31.1615,30.9862,31.0125,42553.0
2017-04-07 10:00:00,35.4,35.52,35.35,35.51,118474.0,31.0213,31.1264,30.9775,31.1177,118474.0
2017-04-07 10:30:00,35.52,35.64,35.43,35.48,41979.0,31.1264,31.2316,31.0476,31.0914,41979.0
2017-04-07 11:00:00,35.48,35.49,35.3,35.36,57956.0,31.0914,31.1001,30.9336,30.9862,57956.0
2017-04-07 11:30:00,35.36,35.39,35.3,35.35,33083.0,30.9862,31.0125,30.9336,30.9775,33083.0
2017-04-07 12:00:00,35.36,35.43,35.36,35.4,49398.0,30.9862,31.0476,30.9862,31.0213,49398.0
2017-04-07 12:30:00,35.4,35.43,35.39,35.43,48062.0,31.0213,31.0476,31.0125,31.0476,48062.0
2017-04-07 13:00:00,35.43,35.44,35.37,35.42,30626.0,31.0476,31.0563,30.995,31.0388,30626.0
2017-04-07 13:30:00,35.44,35.48,35.34,35.34,31836.0,31.0563,31.0914,30.9687,30.9687,31836.0
2017-04-07 14:00:00,35.35,35.4,35.32,35.32,33302.0,30.9775,31.0213,30.9512,30.9512,33302.0
2017-04-07 14:30:00,35.32,35.35,35.29,35.31,30519.0,30.9512,30.9775,30.9249,30.9424,30519.0
2017-04-07 15:00:00,35.31,35.41,35.3,35.35,29688.0,30.9424,31.03,30.9336,30.9775,29688.0
2017-04-07 15:30:00,35.34,35.35,35.25,35.27,208171.0,30.9687,30.9775,30.8898,30.9073,208171.0
2017-04-10 09:30:00,35.15,35.31,34.86,35.25,269564.0,30.8022,30.9424,30.5481,30.8898,269564.0
2017-04-10 10:00:00,35.25,35.38,35.22,35.29,304876.0,30.8898,31.0037,30.8635,30.9249,304876.0
2017-04-10 10:30:00,35.3,35.32,35.24,35.27,296747.0,30.9336,30.9512,30.8811,30.9073,296747.0
2017-04-10 11:00:00,35.27,35.29,35.21,35.25,502517.0,30.9073,30.9249,30.8548,30.8898,502517.0
2017-04-10 11:30:00,35.25,35.25,35.11,35.21,144807.0,30.8898,30.8898,30.7671,30.8548,144807.0
2017-04-10 12:00:00,35.22,35.26,35.05,35.2,117739.0,30.8635,30.8986,30.7146,30.846,117739.0
2017-04-10 12:30:00,35.21,35.44,35.2,35.42,54652.0,30.8548,31.0563,30.846,31.0388,54652.0
2017-04-10 13:00:00,35.43,35.48,35.33,35.43,269113.0,31.0476,31.0914,30.9599,31.0476,269113.0
2017-04-10 13:30:00,35.43,35.59,35.42,35.58,42364.0,31.0476,31.1878,31.0388,31.179,42364.0
2017-04-10 14:00:00,35.58,35.59,35.37,35.38,179972.0,31.179,31.1878,30.995,31.0037,179972.0
2017-04-10 14:30:00,35.38,35.38,35.27,35.28,197669.0,31.0037,31.0037,30.9073,30.9161,197669.0
2017-04-10 15:00:00,35.29,35.41,35.27,35.27,237298.0,30.9249,31.03,30.9073,30.9073,237298.0
2017-04-10 15:30:00,35.27,35.3,35.21,35.23,250806.0,30.9073,30.9336,30.8548,30.8723,250806.0
2017-04-11 09:30:00,35.21,35.34,35.03,35.08,34377.0,30.8548,30.9687,30.697,30.7408,34377.0
2017-04-11 10:00:00,35.08,35.14,35.01,35.09,151383.0,30.7408,30.7934,30.6795,30.7496,151383.0
2017-04-11 10:30:00,35.08,35.08,34.76,34.8,70200.0,30.7408,30.7408,30.4604,30.4955,70200.0
2017-04-11 11:00:00,34.83,34.9,34.74,34.8,72177.0,30.5218,30.5831,30.4429,30.4955,72177.0
2017-04-11 11:30:00,34.81,34.95,34.8,34.93,35232.0,30.5042,30.6269,30.4955,30.6094,35232.0
2017-04-11 12:00:00,34.93,35.04,34.88,34.95,94715.0,30.6094,30.7058,30.5656,30.6269,94715.0
2017-04-11 12:30:00,34.95,35.03,34.94,34.95,175541.0,30.6269,30.697,30.6182,30.6269,175541.0
2017-04-11 13:00:00,34.95,34.98,34.9,34.93,89287.0,30.6269,30.6532,30.5831,30.6094,89287.0
2017-04-11 13:30:00,34.93,34.96,34.89,34.95,110785.0,30.6094,30.6357,30.5744,30.6269,110785.0
2017-04-11 14:00:00,34.95,35.06,34.94,35.05,435750.0,30.6269,30.7233,30.6182,30.7146,435750.0
2017-04-11 14:30:00,35.05,35.05,34.98,35.0,442324.0,30.7146,30.7146,30.6532,30.6707,442324.0
2017-04-11 15:00:00,35.0,35.01,34.94,34.96,216193.0,30.6707,30.6795,30.6182,30.6357,216193.0
2017-04-11 15:30:00,34.97,35.05,34.91,35.02,824603.0,30.6445,30.7146,30.5919,30.6883,824603.0
2017-04-12 09:30:00,35.08,35.14,34.91,35.02,186803.0,30.7408,30.7934,30.5919,30.6883,186803.0
2017-04-12 10:00:00,35.02,35.05,34.84,34.86,151189.0,30.6883,30.7146,30.5305,30.5481,151189.0
2017-04-12 10:30:00,34.87,34.95,34.63,34.7,90791.0,30.5568,30.6269,30.3465,30.4079,90791.0
2017-04-12 11:00:00,34.7,34.73,34.55,34.58,59596.0,30.4079,30.4341,30.2764,30.3027,59596.0
2017-04-12 11:30:00,34.58,34.58,34.45,34.55,49926.0,30.3027,30.3027,30.1888,30.2764,49926.0
2017-04-12 12:00:00,34.55,34.7,34.54,34.6,44423.0,30.2764,30.4079,30.2676,30.3202,44423.0
2017-04-12 12:30:00,34.6,34.64,34.51,34.58,31736.0,30.3202,30.3553,30.2414,30.3027,31736.0
2017-04-12 13:00:00,34.58,34.73,34.57,34.69,45395.0,30.3027,30.4341,30.2939,30.3991,45395.0
2017-04-12 13:30:00,34.69,34.85,34.65,34.85,53948.0,30.3991,30.5393,30.364,30.5393,53948.0
2017-04-12 14:00:00,34.87,34.87,34.73,34.77,57345.0,30.5568,30.5568,30.4341,30.4692,57345.0
2017-04-12 14:30:00,34.77,34.84,34.68,34.74,63573.0,30.4692,30.5305,30.3903,30.4429,63573.0
2017-04-12 15:00:00,34.74,34.74,34.54,34.58,94709.0,30.4429,30.4429,30.2676,30.3027,94709.0
2017-04-12 15:30:00,34.6,34.66,34.59,34.66,230131.0,30.3202,30.3728,30.3115,30.3728,230131.0
2017-04-13 09:30:00,34.59,34.75,34.45,34.66,363214.0,30.3115,30.4517,30.1888,30.3728,363214.0
2017-04-13 10:00:00,34.66,34.72,34.54,34.57,185733.0,30.3728,30.4254,30.2676,30.2939,185733.0
2017-04-13 10:30:00,34.56,34.69,34.56,34.64,123076.0,30.2852,30.3991,30.2852,30.3553,123076.0
2017-04-13 11:00:00,34.65,34.67,34.57,34.62,125568.0,30.364,30.3816,30.2939,30.3377,125568.0
2017-04-13 11:30:00,34.61,34.64,34.55,34.58,78296.0,30.329,30.3553,30.2764,30.3027,78296.0
2017-04-13 12:00:00,34.59,34.59,34.48,34.5,40291.0,30.3115,30.3115,30.2151,30.2326,40291.0
2017-04-13 12:30:00,34.49,34.53,34.41,34.45,55821.0,30.2238,30.2589,30.1537,30.1888,55821.0
2017-04-13 13:00:00,34.45,34.47,34.38,34.47,49614.0,30.1888,30.2063,30.1274,30.2063,49614.0
2017-04-13 13:30:00,34.46,34.47,34.31,34.36,60122.0,30.1975,30.2063,30.0661,30.1099,60122.0
2017-04-13 14:00:00,34.37,34.44,34.28,34.32,125612.0,30.1187,30.18,30.0398,30.0749,125612.0
2017-04-13 14:30:00,34.31,34.34,34.16,34.2,173279.0,30.0661,30.0924,29.9346,29.9697,173279.0
2017-04-13 15:00:00,34.2,34.24,34.11,34.2,109234.0,29.9697,30.0048,29.8908,29.9697,109234.0
2017-04-13 15:30:00,34.19,34.21,34.11,34.13,329381.0,29.9609,29.9785,29.8908,29.9084,329381.0
2017-04-17 09:30:00,34.26,34.33,34.12,34.24,88757.0,30.0223,30.0836,29.8996,30.0048,88757.0
2017-04-17 10:00:00,34.24,34.29,34.19,34.21,182915.0,30.0048,30.0486,29.9609,29.9785,182915.0
2017-04-17 10:30:00,34.21,34.31,34.2,34.31,114735.0,29.9785,30.0661,29.9697,30.0661,114735.0
2017-04-17 11:00:00,34.32,34.36,34.27,34.36,563274.0,30.0749,30.1099,30.031,30.1099,563274.0
2017-04-17 11:30:00,34.36,34.36,34.28,34.3,106538.0,30.1099,30.1099,30.0398,30.0573,106538.0
2017-04-17 12:00:00,34.3,34.36,34.3,34.34,108061.0,30.0573,30.1099,30.0573,30.0924,108061.0
2017-04-17 12:30:00,34.34,34.36,34.31,34.31,157046.0,30.0924,30.1099,30.0661,30.0661,157046.0
2017-04-17 13:00:00,34.32,34.37,34.31,34.34,103286.0,30.0749,30.1187,30.0661,30.0924,103286.0
2017-04-17 13:30:00,34.34,34.35,34.26,34.35,191540.0,30.0924,30.1011,30.0223,30.1011,191540.0
2017-04-17 14:00:00,34.35,34.39,34.33,34.36,302022.0,30.1011,30.1362,30.0836,30.1099,302022.0
2017-04-17 14:30:00,34.36,34.43,34.35,34.38,340134.0,30.1099,30.1712,30.1011,30.1274,340134.0
2017-04-17 15:00:00,34.37,34.45,34.37,34.4,346456.0,30.1187,30.1888,30.1187,30.145,346456.0
2017-04-17 15:30:00,34.4,34.53,34.38,34.49,717411.0,30.145,30.2589,30.1274,30.2238,717411.0
2017-04-18 09:30:00,34.24,34.52,34.11,34.51,144732.0,30.0048,30.2501,29.8908,30.2414,144732.0
2017-04-18 10:00:00,34.52,34.56,34.43,34.52,95115.0,30.2501,30.2852,30.1712,30.2501,95115.0
2017-04-18 10:30:00,34.52,34.68,34.52,34.67,416679.0,30.2501,30.3903,30.2501,30.3816,416679.0
2017-04-18 11:00:00,34.67,34.89,34.67,34.88,250638.0,30.3816,30.5744,30.3816,30.5656,250638.0
2017-04-18 11:30:00,34.87,34.89,34.67,34.7,87114.0,30.5568,30.5744,30.3816,30.4079,87114.0
2017-04-18 12:00:00,34.7,34.79,34.63,34.77,67065.0,30.4079,30.4867,30.3465,30.4692,67065.0
2017-04-18 12:30:00,34.77,34.78,34.7,34.72,57824.0,30.4692,30.478,30.4079,30.4254,57824.0
2017-04-18 13:00:00,34.71,34.8,34.7,34.8,58269.0,30.4166,30.4955,30.4079,30.4955,58269.0
2017-04-18 13:30:00,34.8,34.88,34.79,34.84,73778.0,30.4955,30.5656,30.4867,30.5305,73778.0
2017-04-18 14:00:00,34.84,34.88,34.79,34.82,65607.0,30.5305,30.5656,30.4867,30.513,65607.0
2017-04-18 14:30:00,34.83,34.9,34.79,34.8,87203.0,30.5218,30.5831,30.4867,30.4955,87203.0
2017-04-18 15:00:00,34.8,34.85,34.75,34.83,95480.0,30.4955,30.5393,30.4517,30.5218,95480.0
2017-04-18 15:30:00,34.83,34.9,34.81,34.89,377098.0,30.5218,30.5831,30.5042,30.5744,377098.0
2017-04-19 09:30:00,35.16,35.4,35.15,35.36,365955.0,30.811,31.0213,30.8022,30.9862,365955.0
2017-04-19 10:00:00,35.37,35.37,35.25,35.32,107000.0,30.995,30.995,30.8898,30.9512,107000.0
2017-04-19 10:30:00,35.32,35.43,35.27,35.38,271970.0,30.9512,31.0476,30.9073,31.0037,271970.0
2017-04-19 11:00:00,35.38,35.44,35.34,35.42,104844.0,31.0037,31.0563,30.9687,31.0388,104844.0
2017-04-19 11:30:00,35.42,35.44,35.37,35.37,133234.0,31.0388,31.0563,30.995,30.995,133234.0
2017-04-19 12:00:00,35.38,35.4,35.29,35.36,87223.0,31.0037,31.0213,30.9249,30.9862,87223.0
2017-04-19 12:30:00,35.36,35.45,35.34,35.44,160458.0,30.9862,31.0651,30.9687,31.0563,160458.0
2017-04-19 13:00:00,35.45,35.51,35.37,35.48,113641.0,31.0651,31.1177,30.995,31.0914,113641.0
2017-04-19 13:30:00,35.48,35.52,35.47,35.5,120901.0,31.0914,31.1264,31.0826,31.1089,120901.0
2017-04-19 14:00:00,35.51,35.54,35.46,35.53,107115.0,31.1177,31.1439,31.0738,31.1352,107115.0
2017-04-19 14:30:00,35.53,35.6,35.44,35.45,148868.0,31.1352,31.1965,31.0563,31.0651,148868.0
2017-04-19 15:00:00,35.45,35.59,35.43,35.53,238131.0,31.0651,31.1878,31.0476,31.1352,238131.0
2017-04-19 15:30:00,35.53,35.72,35.51,35.68,465339.0,31.1352,31.3017,31.1177,31.2666,465339.0
2017-04-20 09:30:00,35.91,36.09,35.78,35.81,77414.0,31.4682,31.6259,31.3543,31.3806,77414.0
2017-04-20 10:00:00,35.82,35.9,35.78,35.78,63749.0,31.3893,31.4594,31.3543,31.3543,63749.0
2017-04-20 10:30:00,35.79,35.96,35.78,35.94,98460.0,31.363,31.512,31.3543,31.4945,98460.0
2017-04-20 11:00:00,35.94,36.06,35.88,36.06,55797.0,31.4945,31.5996,31.4419,31.5996,55797.0
2017-04-20 11:30:00,36.06,36.12,36.01,36.09,50062.0,31.5996,31.6522,31.5558,31.6259,50062.0
2017-04-20 12:00:00,36.1,36.19,36.09,36.14,39816.0,31.6347,31.7135,31.6259,31.6697,39816.0
2017-04-20 12:30:00,36.14,36.23,36.1,36.13,35322.0,31.6697,31.7486,31.6347,31.661,35322.0
2017-04-20 13:00:00,36.14,36.16,36.06,36.16,96255.0,31.6697,31.6873,31.5996,31.6873,96255.0
2017-04-20 13:30:00,36.16,36.25,36.15,36.22,34301.0,31.6873,31.7661,31.6785,31.7398,34301.0
2017-04-20 14:00:00,36.22,36.24,36.13,36.2,45785.0,31.7398,31.7574,31.661,31.7223,45785.0
2017-04-20 14:30:00,36.19,36.24,36.16,36.21,55104.0,31.7135,31.7574,31.6873,31.7311,55104.0
2017-04-20 15:00:00,36.21,36.25,36.09,36.13,70312.0,31.7311,31.7661,31.6259,31.661,70312.0
2017-04-20 15:30:00,36.13,36.15,36.08,36.11,309984.0,31.661,31.6785,31.6172,31.6434,309984.0
2017-04-21 09:30:00,36.19,36.29,36.0,36.02,73601.0,31.7135,31.8012,31.5471,31.5646,73601.0
2017-04-21 10:00:00,36.03,36.15,36.02,36.12,79620.0,31.5733,31.6785,31.5646,31.6522,79620.0
2017-04-21 10:30:00,36.11,36.12,36.01,36.08,63538.0,31.6434,31.6522,31.5558,31.6172,63538.0
2017-04-21 11:00:00,36.08,36.09,35.95,35.98,82643.0,31.6172,31.6259,31.5032,31.5295,82643.0
2017-04-21 11:30:00,35.98,36.07,35.95,36.04,41210.0,31.5295,31.6084,31.5032,31.5821,41210.0
2017-04-21 12:00:00,36.04,36.06,36.0,36.01,26472.0,31.5821,31.5996,31.5471,31.5558,26472.0
2017-04-21 12:30:00,36.0,36.1,36.0,36.08,43761.0,31.5471,31.6347,31.5471,31.6172,43761.0
2017-04-21 13:00:00,36.08,36.09,35.96,36.05,52294.0,31.6172,31.6259,31.512,31.5909,52294.0
2017-04-21 13:30:00,36.06,36.14,36.01,36.14,61010.0,31.5996,31.6697,31.5558,31.6697,61010.0
2017-04-21 14:00:00,36.14,36.21,36.11,36.21,31565.0,31.6697,31.7311,31.6434,31.7311,31565.0
2017-04-21 14:30:00,36.21,36.21,36.1,36.15,75879.0,31.7311,31.7311,31.6347,31.6785,75879.0
2017-04-21 15:00:00,36.16,36.18,35.94,35.98,158842.0,31.6873,31.7048,31.4945,31.5295,158842.0
2017-04-21 15:30:00,35.98,36.01,35.91,35.94,343583.0,31.5295,31.5558,31.4682,31.4945,343583.0
2017-04-24 09:30:00,36.55,36.62,36.48,36.49,55399.0,32.029,32.0904,31.9677,31.9764,55399.0
2017-04-24 10:00:00,36.5,36.68,36.49,36.57,67369.0,31.9852,32.1429,31.9764,32.0465,67369.0
2017-04-24 10:30:00,36.57,36.58,36.41,36.49,51400.0,32.0465,32.0553,31.9063,31.9764,51400.0
2017-04-24 11:00:00,36.5,36.51,36.42,36.47,49995.0,31.9852,31.994,31.9151,31.9589,49995.0
2017-04-24 11:30:00,36.47,36.53,36.43,36.48,67687.0,31.9589,32.0115,31.9239,31.9677,67687.0
2017-04-24 12:00:00,36.48,36.59,36.47,36.57,51312.0,31.9677,32.0641,31.9589,32.0465,51312.0
2017-04-24 12:30:00,36.57,36.67,36.56,36.61,45378.0,32.0465,32.1342,32.0378,32.0816,45378.0
2017-04-24 13:00:00,36.62,36.68,36.59,36.66,66847.0,32.0904,32.1429,32.0641,32.1254,66847.0
2017-04-24 13:30:00,36.65,36.68,36.6,36.66,44925.0,32.1167,32.1429,32.0728,32.1254,44925.0
2017-04-24 14:00:00,36.66,36.81,36.66,36.8,89815.0,32.1254,32.2569,32.1254,32.2481,89815.0
2017-04-24 14:30:00,36.8,36.82,36.73,36.74,46688.0,32.2481,32.2656,32.1868,32.1955,46688.0
2017-04-24 15:00:00,36.74,36.84,36.73,36.8,67698.0,32.1955,32.2831,32.1868,32.2481,67698.0
2017-04-24 15:30:00,36.81,36.81,36.69,36.72,250437.0,32.2569,32.2569,32.1517,32.178,250437.0
2017-04-25 09:30:00,37.04,37.15,36.92,36.95,63244.0,32.4584,32.5548,32.3533,32.3795,63244.0
2017-04-25 10:00:00,36.94,37.07,36.92,36.98,162160.0,32.3708,32.4847,32.3533,32.4058,162160.0
2017-04-25 10:30:00,36.99,37.01,36.84,36.84,62127.0,32.4146,32.4321,32.2831,32.2831,62127.0
2017-04-25 11:00:00,36.84,36.85,36.75,36.75,82350.0,32.2831,32.2919,32.2043,32.2043,82350.0
2017-04-25 11:30:00,36.75,36.9,36.75,36.86,93598.0,32.2043,32.3357,32.2043,32.3007,93598.0
2017-04-25 12:00:00,36.86,37.04,36.86,37.0,78202.0,32.3007,32.4584,32.3007,32.4234,78202.0
2017-04-25 12:30:00,37.0,37.03,36.97,36.99,34971.0,32.4234,32.4496,32.3971,32.4146,34971.0
2017-04-25 13:00:00,36.98,37.0,36.94,36.97,69233.0,32.4058,32.4234,32.3708,32.3971,69233.0
2017-04-25 13:30:00,36.96,37.0,36.95,36.98,27835.0,32.3883,32.4234,32.3795,32.4058,27835.0
2017-04-25 14:00:00,36.98,37.06,36.97,36.98,36706.0,32.4058,32.4759,32.3971,32.4058,36706.0
2017-04-25 14:30:00,36.98,37.03,36.97,37.02,55509.0,32.4058,32.4496,32.3971,32.4409,55509.0
2017-04-25 15:00:00,37.02,37.03,36.99,37.01,65539.0,32.4409,32.4496,32.4146,32.4321,65539.0
2017-04-25 15:30:00,37.01,37.03,36.94,36.94,218174.0,32.4321,32.4496,32.3708,32.3708,218174.0
2017-04-26 09:30:00,36.95,37.02,36.86,36.96,46377.0,32.3795,32.4409,32.3007,32.3883,46377.0
2017-04-26 10:00:00,36.97,37.14,36.89,37.14,83709.0,32.3971,32.546,32.327,32.546,83709.0
2017-04-26 10:30:00,37.15,37.25,37.14,37.25,136169.0,32.5548,32.6424,32.546,32.6424,136169.0
2017-04-26 11:00:00,37.24,37.42,37.23,37.38,105869.0,32.6337,32.7914,32.6249,32.7564,105869.0
2017-04-26 11:30:00,37.37,37.42,37.21,37.3,91264.0,32.7476,32.7914,32.6074,32.6863,91264.0
2017-04-26 12:00:00,37.31,37.4,37.28,37.36,60293.0,32.695,32.7739,32.6687,32.7388,60293.0
2017-04-26 12:30:00,37.36,37.52,37.35,37.51,96124.0,32.7388,32.879,32.7301,32.8703,96124.0
2017-04-26 13:00:00,37.51,37.52,37.41,37.42,89102.0,32.8703,32.879,32.7826,32.7914,89102.0
2017-04-26 13:30:00,37.42,37.56,37.37,37.43,101355.0,32.7914,32.9141,32.7476,32.8002,101355.0
2017-04-26 14:00:00,37.42,37.47,37.27,37.39,91085.0,32.7914,32.8352,32.66,32.7651,91085.0
2017-04-26 14:30:00,37.4,37.51,37.39,37.49,124263.0,32.7739,32.8703,32.7651,32.8527,124263.0
2017-04-26 15:00:00,37.48,37.57,37.46,37.51,151522.0,32.844,32.9229,32.8265,32.8703,151522.0
2017-04-26 15:30:00,37.51,37.55,37.39,37.48,509790.0,32.8703,32.9053,32.7651,32.844,509790.0
2017-04-27 09:30:00,39.8,40.02,38.62,38.72,342799.0,34.877,35.0698,33.843,33.9306,342799.0
2017-04-27 10:00:00,38.71,39.16,38.61,38.81,313493.0,33.9218,34.3162,33.8342,34.0095,313493.0
2017-04-27 10:30:00,38.82,38.84,38.63,38.72,211389.0,34.0182,34.0358,33.8517,33.9306,211389.0
2017-04-27 11:00:00,38.72,38.74,38.53,38.55,131847.0,33.9306,33.9481,33.7641,33.7816,131847.0
2017-04-27 11:30:00,38.56,38.59,38.28,38.39,83291.0,33.7904,33.8167,33.545,33.6414,83291.0
2017-04-27 12:00:00,38.39,38.6,38.39,38.6,73793.0,33.6414,33.8254,33.6414,33.8254,73793.0
2017-04-27 12:30:00,38.61,38.74,38.6,38.71,123471.0,33.8342,33.9481,33.8254,33.9218,123471.0
2017-04-27 13:00:00,38.72,38.72,38.48,38.49,57697.0,33.9306,33.9306,33.7203,33.7291,57697.0
2017-04-27 13:30:00,38.5,38.64,38.49,38.64,58196.0,33.7378,33.8605,33.7291,33.8605,58196.0
2017-04-27 14:00:00,38.64,38.64,38.52,38.52,63336.0,33.8605,33.8605,33.7553,33.7553,63336.0
2017-04-27 14:30:00,38.52,38.66,38.51,38.66,102476.0,33.7553,33.878,33.7466,33.878,102476.0
2017-04-27 15:00:00,38.65,38.67,38.55,38.61,129939.0,33.8693,33.8868,33.7816,33.8342,129939.0
2017-04-27 15:30:00,38.61,38.73,38.58,38.72,431814.0,33.8342,33.9394,33.8079,33.9306,431814.0
2017-04-28 09:30:00,38.82,39.12,38.7,39.09,99311.0,34.0182,34.2811,33.9131,34.2548,99311.0
2017-04-28 10:00:00,39.04,39.04,38.67,38.78,88034.0,34.211,34.211,33.8868,33.9832,88034.0
2017-04-28 10:30:00,38.78,38.78,38.55,38.65,67865.0,33.9832,33.9832,33.7816,33.8693,67865.0
2017-04-28 11:00:00,38.64,38.79,38.64,38.7,90721.0,33.8605,33.9919,33.8605,33.9131,90721.0
2017-04-28 11:30:00,38.71,38.72,38.48,38.48,95552.0,33.9218,33.9306,33.7203,33.7203,95552.0
2017-04-28 12:00:00,38.5,38.64,38.5,38.6,31633.0,33.7378,33.8605,33.7378,33.8254,31633.0
2017-04-28 12:30:00,38.6,38.6,38.51,38.58,48331.0,33.8254,33.8254,33.7466,33.8079,48331.0
2017-04-28 13:00:00,38.57,38.57,38.41,38.49,72308.0,33.7992,33.7992,33.659,33.7291,72308.0
2017-04-28 13:30:00,38.49,38.54,38.47,38.48,59479.0,33.7291,33.7729,33.7115,33.7203,59479.0
2017-04-28 14:00:00,38.48,38.49,38.42,38.47,61726.0,33.7203,33.7291,33.6677,33.7115,61726.0
2017-04-28 14:30:00,38.46,38.55,38.46,38.53,88063.0,33.7028,33.7816,33.7028,33.7641,88063.0
2017-04-28 15:00:00,38.52,38.65,38.5,38.63,112408.0,33.7553,33.8693,33.7378,33.8517,112408.0
2017-04-28 15:30:00,38.63,38.68,38.61,38.67,377208.0,33.8517,33.8956,33.8342,33.8868,377208.0
2017-05-01 09:30:00,38.84,38.84,38.46,38.54,51258.0,34.0358,34.0358,33.7028,33.7729,51258.0
2017-05-01 10:00:00,38.54,38.54,38.2,38.31,69618.0,33.7729,33.7729,33.4749,33.5713,69618.0
2017-05-01 10:30:00,38.31,38.49,38.29,38.46,63111.0,33.5713,33.7291,33.5538,33.7028,63111.0
2017-05-01 11:00:00,38.47,38.56,38.4,38.52,79123.0,33.7115,33.7904,33.6502,33.7553,79123.0
2017-05-01 11:30:00,38.51,38.64,38.45,38.63,69456.0,33.7466,33.8605,33.694,33.8517,69456.0
2017-05-01 12:00:00,38.62,38.68,38.61,38.63,74950.0,33.843,33.8956,33.8342,33.8517,74950.0
2017-05-01 12:30:00,38.63,38.67,38.5,38.59,61160.0,33.8517,33.8868,33.7378,33.8167,61160.0
2017-05-01 13:00:00,38.59,38.65,38.55,38.62,64412.0,33.8167,33.8693,33.7816,33.843,64412.0
2017-05-01 13:30:00,38.63,38.76,38.62,38.76,43957.0,33.8517,33.9657,33.843,33.9657,43957.0
2017-05-01 14:00:00,38.76,38.78,38.59,38.62,71020.0,33.9657,33.9832,33.8167,33.843,71020.0
2017-05-01 14:30:00,38.62,38.68,38.6,38.61,43820.0,33.843,33.8956,33.8254,33.8342,43820.0
2017-05-01 15:00:00,38.61,38.68,38.6,38.61,100371.0,33.8342,33.8956,33.8254,33.8342,100371.0
2017-05-01 15:30:00,38.62,38.66,38.49,38.52,209997.0,33.843,33.878,33.7291,33.7553,209997.0
2017-05-02 09:30:00,38.6,38.99,38.48,38.55,101820.0,33.8254,34.1672,33.7203,33.7816,101820.0
2017-05-02 10:00:00,38.55,38.66,38.47,38.58,94347.0,33.7816,33.878,33.7115,33.8079,94347.0
2017-05-02 10:30:00,38.58,38.72,38.57,38.65,62893.0,33.8079,33.9306,33.7992,33.8693,62893.0
2017-05-02 11:00:00,38.65,38.73,38.64,38.68,68539.0,33.8693,33.9394,33.8605,33.8956,68539.0
2017-05-02 11:30:00,38.68,38.81,38.67,38.8,75861.0,33.8956,34.0095,33.8868,34.0007,75861.0
2017-05-02 12:00:00,38.8,38.84,38.76,38.77,38491.0,34.0007,34.0358,33.9657,33.9744,38491.0
2017-05-02 12:30:00,38.78,38.81,38.74,38.75,48917.0,33.9832,34.0095,33.9481,33.9569,48917.0
2017-05-02 13:00:00,38.75,38.78,38.73,38.75,80964.0,33.9569,33.9832,33.9394,33.9569,80964.0
2017-05-02 13:30:00,38.75,38.77,38.71,38.71,80641.0,33.9569,33.9744,33.9218,33.9218,80641.0
2017-05-02 14:00:00,38.71,38.83,38.67,38.78,89603.0,33.9218,34.027,33.8868,33.9832,89603.0
2017-05-02 14:30:00,38.77,38.8,38.74,38.76,93368.0,33.9744,34.0007,33.9481,33.9657,93368.0
2017-05-02 15:00:00,38.76,38.84,38.74,38.8,106951.0,33.9657,34.0358,33.9481,34.0007,106951.0
2017-05-02 15:30:00,38.8,38.85,38.72,38.73,260641.0,34.0007,34.0445,33.9306,33.9394,260641.0
2017-05-03 09:30:00,38.6,38.74,38.55,38.56,46094.0,33.8254,33.9481,33.7816,33.7904,46094.0
2017-05-03 10:00:00,38.58,38.69,38.42,38.68,32854.0,33.8079,33.9043,33.6677,33.8956,32854.0
2017-05-03 10:30:00,38.66,38.67,38.46,38.55,195260.0,33.878,33.8868,33.7028,33.7816,195260.0
2017-05-03 11:00:00,38.55,38.81,38.55,38.72,85766.0,33.7816,34.0095,33.7816,33.9306,85766.0
2017-05-03 11:30:00,38.71,38.75,38.59,38.71,110645.0,33.9218,33.9569,33.8167,33.9218,110645.0
2017-05-03 12:00:00,38.71,38.79,38.68,38.7,84664.0,33.9218,33.9919,33.8956,33.9131,84664.0
2017-05-03 12:30:00,38.71,38.73,38.59,38.63,181658.0,33.9218,33.9394,33.8167,33.8517,181658.0
2017-05-03 13:00:00,38.63,38.7,38.6,38.68,80679.0,33.8517,33.9131,33.8254,33.8956,80679.0
2017-05-03 13:30:00,38.69,38.73,38.65,38.73,55444.0,33.9043,33.9394,33.8693,33.9394,55444.0
2017-05-03 14:00:00,38.72,38.73,38.64,38.69,71425.0,33.9306,33.9394,33.8605,33.9043,71425.0
2017-05-03 14:30:00,38.69,38.76,38.64,38.73,73883.0,33.9043,33.9657,33.8605,33.9394,73883.0
2017-05-03 15:00:00,38.73,38.86,38.69,38.8,84024.0,33.9394,34.0533,33.9043,34.0007,84024.0
2017-05-03 15:30:00,38.8,38.81,38.72,38.73,194434.0,34.0007,34.0095,33.9306,33.9394,194434.0
2017-05-04 09:30:00,38.85,38.85,38.43,38.54,112415.0,34.0445,34.0445,33.6765,33.7729,112415.0
2017-05-04 10:00:00,38.53,38.68,38.53,38.62,58916.0,33.7641,33.8956,33.7641,33.843,58916.0
2017-05-04 10:30:00,38.62,38.62,38.43,38.47,83700.0,33.843,33.843,33.6765,33.7115,83700.0
2017-05-04 11:00:00,38.47,38.56,38.46,38.54,56218.0,33.7115,33.7904,33.7028,33.7729,56218.0
2017-05-04 11:30:00,38.55,38.71,38.55,38.57,67226.0,33.7816,33.9218,33.7816,33.7992,67226.0
2017-05-04 12:00:00,38.58,38.59,38.41,38.53,101966.0,33.8079,33.8167,33.659,33.7641,101966.0
2017-05-04 12:30:00,38.53,38.55,38.47,38.54,118485.0,33.7641,33.7816,33.7115,33.7729,118485.0
2017-05-04 13:00:00,38.53,38.57,38.48,38.49,32799.0,33.7641,33.7992,33.7203,33.7291,32799.0
2017-05-04 13:30:00,38.48,38.58,38.44,38.55,47876.0,33.7203,33.8079,33.6852,33.7816,47876.0
2017-05-04 14:00:00,38.55,38.58,38.45,38.57,62216.0,33.7816,33.8079,33.694,33.7992,62216.0
2017-05-04 14:30:00,38.57,38.65,38.55,38.55,64297.0,33.7992,33.8693,33.7816,33.7816,64297.0
2017-05-04 15:00:00,38.55,38.59,38.52,38.58,116282.0,33.7816,33.8167,33.7553,33.8079,116282.0
2017-05-04 15:30:00,38.57,38.61,38.33,38.34,491415.0,33.7992,33.8342,33.5888,33.5976,491415.0
2017-05-05 09:30:00,38.39,38.39,38.11,38.17,83876.0,33.6414,33.6414,33.3961,33.4486,83876.0
2017-05-05 10:00:00,38.16,38.24,38.1,38.14,58513.0,33.4399,33.51,33.3873,33.4223,58513.0
2017-05-05 10:30:00,38.14,38.24,38.1,38.2,53595.0,33.4223,33.51,33.3873,33.4749,53595.0
2017-05-05 11:00:00,38.2,38.3,38.17,38.19,88948.0,33.4749,33.5626,33.4486,33.4662,88948.0
2017-05-05 11:30:00,38.19,38.3,38.16,38.3,62446.0,33.4662,33.5626,33.4399,33.5626,62446.0
2017-05-05 12:00:00,38.3,38.31,38.23,38.23,20764.0,33.5626,33.5713,33.5012,33.5012,20764.0
2017-05-05 12:30:00,38.23,38.28,38.16,38.28,68511.0,33.5012,33.545,33.4399,33.545,68511.0
2017-05-05 13:00:00,38.28,38.37,38.27,38.36,61296.0,33.545,33.6239,33.5363,33.6151,61296.0
2017-05-05 13:30:00,38.36,38.37,38.31,38.37,30925.0,33.6151,33.6239,33.5713,33.6239,30925.0
2017-05-05 14:00:00,38.37,38.4,38.34,38.38,23016.0,33.6239,33.6502,33.5976,33.6327,23016.0
2017-05-05 14:30:00,38.38,38.47,38.35,38.38,55641.0,33.6327,33.7115,33.6064,33.6327,55641.0
2017-05-05 15:00:00,38.39,38.45,38.36,38.39,65384.0,33.6414,33.694,33.6151,33.6414,65384.0
2017-05-05 15:30:00,38.4,38.49,38.39,38.49,172173.0,33.6502,33.7291,33.6414,33.7291,172173.0
2017-05-08 09:30:00,38.41,38.5,38.28,38.35,46579.0,33.659,33.7378,33.545,33.6064,46579.0
2017-05-08 10:00:00,38.34,38.43,38.32,38.42,80810.0,33.5976,33.6765,33.5801,33.6677,80810.0
2017-05-08 10:30:00,38.43,38.49,38.3,38.35,120276.0,33.6765,33.7291,33.5626,33.6064,120276.0
2017-05-08 11:00:00,38.34,38.42,38.33,38.36,103501.0,33.5976,33.6677,33.5888,33.6151,103501.0
2017-05-08 11:30:00,38.36,38.39,38.33,38.34,42753.0,33.6151,33.6414,33.5888,33.5976,42753.0
2017-05-08 12:00:00,38.34,38.4,38.33,38.35,41068.0,33.5976,33.6502,33.5888,33.6064,41068.0
2017-05-08 12:30:00,38.34,38.5,38.34,38.47,29529.0,33.5976,33.7378,33.5976,33.7115,29529.0
2017-05-08 13:00:00,38.46,38.51,38.45,38.48,26363.0,33.7028,33.7466,33.694,33.7203,26363.0
2017-05-08 13:30:00,38.48,38.53,38.48,38.52,25354.0,33.7203,33.7641,33.7203,33.7553,25354.0
2017-05-08 14:00:00,38.52,38.55,38.38,38.47,50977.0,33.7553,33.7816,33.6327,33.7115,50977.0
2017-05-08 14:30:00,38.47,38.51,38.45,38.51,38829.0,33.7115,33.7466,33.694,33.7466,38829.0
2017-05-08 15:00:00,38.51,38.53,38.49,38.51,52138.0,33.7466,33.7641,33.7291,33.7466,52138.0
2017-05-08 15:30:00,38.51,38.61,38.49,38.59,336265.0,33.7466,33.8342,33.7291,33.8167,336265.0
2017-05-09 09:30:00,38.74,38.82,38.68,38.75,98856.0,33.9481,34.0182,33.8956,33.9569,98856.0
2017-05-09 10:00:00,38.76,38.79,38.68,38.76,79673.0,33.9657,33.9919,33.8956,33.9657,79673.0
2017-05-09 10:30:00,38.74,38.75,38.63,38.66,65265.0,33.9481,33.9569,33.8517,33.878,65265.0
2017-05-09 11:00:00,38.67,38.73,38.59,38.68,45605.0,33.8868,33.9394,33.8167,33.8956,45605.0
2017-05-09 11:30:00,38.69,38.82,38.67,38.81,25104.0,33.9043,34.0182,33.8868,34.0095,25104.0
2017-05-09 12:00:00,38.82,38.96,38.82,38.94,36268.0,34.0182,34.1409,34.0182,34.1234,36268.0
2017-05-09 12:30:00,38.94,38.94,38.62,38.62,64332.0,34.1234,34.1234,33.843,33.843,64332.0
2017-05-09 13:00:00,38.63,38.67,38.47,38.5,70782.0,33.8517,33.8868,33.7115,33.7378,70782.0
2017-05-09 13:30:00,38.49,38.64,38.49,38.54,52223.0,33.7291,33.8605,33.7291,33.7729,52223.0
2017-05-09 14:00:00,38.55,38.56,38.4,38.43,49445.0,33.7816,33.7904,33.6502,33.6765,49445.0
2017-05-09 14:30:00,38.44,38.52,38.43,38.48,32688.0,33.6852,33.7553,33.6765,33.7203,32688.0
2017-05-09 15:00:00,38.48,38.59,38.48,38.55,45668.0,33.7203,33.8167,33.7203,33.7816,45668.0
2017-05-09 15:30:00,38.54,38.54,38.31,38.47,231640.0,33.7729,33.7729,33.5713,33.7115,231640.0
2017-05-10 09:30:00,38.48,38.59,38.45,38.52,115688.0,33.7203,33.8167,33.694,33.7553,115688.0
2017-05-10 10:00:00,38.52,38.63,38.37,38.41,102426.0,33.7553,33.8517,33.6239,33.659,102426.0
2017-05-10 10:30:00,38.38,38.52,38.34,38.47,110326.0,33.6327,33.7553,33.5976,33.7115,110326.0
2017-05-10 11:00:00,38.47,38.58,38.43,38.56,32971.0,33.7115,33.8079,33.6765,33.7904,32971.0
2017-05-10 11:30:00,38.55,38.71,38.53,38.66,21263.0,33.7816,33.9218,33.7641,33.878,21263.0
2017-05-10 12:00:00,38.66,38.71,38.54,38.54,27264.0,33.878,33.9218,33.7729,33.7729,27264.0
2017-05-10 12:30:00,38.55,38.6,38.53,38.56,22858.0,33.7816,33.8254,33.7641,33.7904,22858.0
2017-05-10 13:00:00,38.56,38.62,38.51,38.53,37659.0,33.7904,33.843,33.7466,33.7641,37659.0
2017-05-10 13:30:00,38.55,38.55,38.45,38.45,24256.0,33.7816,33.7816,33.694,33.694,24256.0
2017-05-10 14:00:00,38.45,38.5,38.43,38.48,34901.0,33.694,33.7378,33.6765,33.7203,34901.0
2017-05-10 14:30:00,38.48,38.51,38.47,38.5,35117.0,33.7203,33.7466,33.7115,33.7378,35117.0
2017-05-10 15:00:00,38.5,38.56,38.48,38.52,44486.0,33.7378,33.7904,33.7203,33.7553,44486.0
2017-05-10 15:30:00,38.51,38.63,38.49,38.61,162384.0,33.7466,33.8517,33.7291,33.8342,162384.0
2017-05-11 09:30:00,38.49,38.56,38.06,38.1,24473.0,33.7291,33.7904,33.3522,33.3873,24473.0
2017-05-11 10:00:00,38.12,38.18,37.99,38.05,18738.0,33.4048,33.4574,33.2909,33.3435,18738.0
2017-05-11 10:30:00,38.06,38.23,38.03,38.19,25741.0,33.3522,33.5012,33.326,33.4662,25741.0
2017-05-11 11:00:00,38.2,38.34,38.19,38.25,45874.0,33.4749,33.5976,33.4662,33.5187,45874.0
2017-05-11 11:30:00,38.24,38.28,38.16,38.21,16247.0,33.51,33.545,33.4399,33.4837,16247.0
2017-05-11 12:00:00,38.23,38.24,38.19,38.19,10559.0,33.5012,33.51,33.4662,33.4662,10559.0
2017-05-11 12:30:00,38.2,38.24,38.18,38.18,8378.0,33.4749,33.51,33.4574,33.4574,8378.0
2017-05-11 13:00:00,38.19,38.23,38.17,38.17,18781.0,33.4662,33.5012,33.4486,33.4486,18781.0
2017-05-11 13:30:00,38.17,38.25,38.16,38.25,12059.0,33.4486,33.5187,33.4399,33.5187,12059.0
2017-05-11 14:00:00,38.25,38.26,38.14,38.21,25553.0,33.5187,33.5275,33.4223,33.4837,25553.0
2017-05-11 14:30:00,38.21,38.21,38.12,38.13,24929.0,33.4837,33.4837,33.4048,33.4136,24929.0
2017-05-11 15:00:00,38.14,38.19,38.13,38.17,25358.0,33.4223,33.4662,33.4136,33.4486,25358.0
2017-05-11 15:30:00,38.17,38.25,38.16,38.23,120878.0,33.4486,33.5187,33.4399,33.5012,120878.0
2017-05-12 09:30:00,38.12,38.19,37.98,38.12,59412.0,33.4048,33.4662,33.2821,33.4048,59412.0
2017-05-12 10:00:00,38.13,38.13,37.84,37.92,70738.0,33.4136,33.4136,33.1595,33.2296,70738.0
2017-05-12 10:30:00,37.92,37.97,37.88,37.93,40328.0,33.2296,33.2734,33.1945,33.2383,40328.0
2017-05-12 11:00:00,37.94,37.98,37.86,37.89,25255.0,33.2471,33.2821,33.177,33.2033,25255.0
2017-05-12 11:30:00,37.89,37.95,37.85,37.87,29849.0,33.2033,33.2558,33.1682,33.1857,29849.0
2017-05-12 12:00:00,37.86,37.87,37.79,37.79,20129.0,33.177,33.1857,33.1156,33.1156,20129.0
2017-05-12 12:30:00,37.78,37.83,37.74,37.77,30394.0,33.1069,33.1507,33.0718,33.0981,30394.0
2017-05-12 13:00:00,37.77,37.79,37.68,37.68,23157.0,33.0981,33.1156,33.0192,33.0192,23157.0
2017-05-12 13:30:00,37.69,37.71,37.66,37.7,19729.0,33.028,33.0455,33.0017,33.0368,19729.0
2017-05-12 14:00:00,37.7,37.75,37.7,37.72,35393.0,33.0368,33.0806,33.0368,33.0543,35393.0
2017-05-12 14:30:00,37.72,37.72,37.63,37.66,68952.0,33.0543,33.0543,32.9754,33.0017,68952.0
2017-05-12 15:00:00,37.66,37.68,37.63,37.68,46093.0,33.0017,33.0192,32.9754,33.0192,46093.0
2017-05-12 15:30:00,37.68,37.74,37.64,37.65,175260.0,33.0192,33.0718,32.9842,32.993,175260.0
2017-05-15 09:30:00,37.91,38.44,37.88,37.95,109087.0,33.2208,33.6852,33.1945,33.2558,109087.0
2017-05-15 10:00:00,37.98,38.1,37.95,38.01,77692.0,33.2821,33.3873,33.2558,33.3084,77692.0
2017-05-15 10:30:00,38.02,38.07,37.96,38.01,202061.0,33.3172,33.361,33.2646,33.3084,202061.0
2017-05-15 11:00:00,38.01,38.05,37.99,38.05,56979.0,33.3084,33.3435,33.2909,33.3435,56979.0
2017-05-15 11:30:00,38.05,38.06,37.98,38.06,22648.0,33.3435,33.3522,33.2821,33.3522,22648.0
2017-05-15 12:00:00,38.05,38.06,37.97,38.01,25870.0,33.3435,33.3522,33.2734,33.3084,25870.0
2017-05-15 12:30:00,38.01,38.03,37.98,37.99,19233.0,33.3084,33.326,33.2821,33.2909,19233.0
2017-05-15 13:00:00,37.99,38.03,37.99,38.03,13207.0,33.2909,33.326,33.2909,33.326,13207.0
2017-05-15 13:30:00,38.02,38.09,37.93,37.95,138886.0,33.3172,33.3785,33.2383,33.2558,138886.0
2017-05-15 14:00:00,37.95,38.0,37.9,37.9,36396.0,33.2558,33.2997,33.212,33.212,36396.0
2017-05-15 14:30:00,37.9,37.92,37.87,37.88,26873.0,33.212,33.2296,33.1857,33.1945,26873.0
2017-05-15 15:00:00,37.88,37.96,37.88,37.92,48495.0,33.1945,33.2646,33.1945,33.2296,48495.0
2017-05-15 15:30:00,37.93,37.98,37.9,37.95,129986.0,33.2383,33.2821,33.212,33.2558,129986.0
2017-05-16 09:30:00,38.14,38.19,37.87,37.87,27320.0,33.4223,33.4662,33.1857,33.1857,27320.0
2017-05-16 10:00:00,37.85,37.93,37.74,37.76,17448.0,33.1682,33.2383,33.0718,33.0894,17448.0
2017-05-16 10:30:00,37.77,37.78,37.58,37.69,31612.0,33.0981,33.1069,32.9316,33.028,31612.0
2017-05-16 11:00:00,37.68,37.8,37.63,37.77,32576.0,33.0192,33.1244,32.9754,33.0981,32576.0
2017-05-16 11:30:00,37.77,37.79,37.72,37.76,20206.0,33.0981,33.1156,33.0543,33.0894,20206.0
2017-05-16 12:00:00,37.76,37.8,37.69,37.79,29133.0,33.0894,33.1244,33.028,33.1156,29133.0
2017-05-16 12:30:00,37.78,37.82,37.75,37.78,23457.0,33.1069,33.1419,33.0806,33.1069,23457.0
2017-05-16 13:00:00,37.77,37.78,37.71,37.71,14278.0,33.0981,33.1069,33.0455,33.0455,14278.0
2017-05-16 13:30:00,37.72,37.73,37.65,37.66,16988.0,33.0543,33.0631,32.993,33.0017,16988.0
2017-05-16 14:00:00,37.66,37.72,37.66,37.67,36134.0,33.0017,33.0543,33.0017,33.0105,36134.0
2017-05-16 14:30:00,37.68,37.74,37.67,37.73,35265.0,33.0192,33.0718,33.0105,33.0631,35265.0
2017-05-16 15:00:00,37.73,37.79,37.73,37.76,47576.0,33.0631,33.1156,33.0631,33.0894,47576.0
2017-05-16 15:30:00,37.76,37.88,37.75,37.87,195977.0,33.0894,33.1945,33.0806,33.1857,195977.0
2017-05-17 09:30:00,37.32,37.5,37.11,37.13,21126.0,32.7038,32.8615,32.5198,32.5373,21126.0
2017-05-17 10:00:00,37.14,37.14,36.96,36.96,41822.0,32.546,32.546,32.3883,32.3883,41822.0
2017-05-17 10:30:00,36.98,37.03,36.88,36.9,54521.0,32.4058,32.4496,32.3182,32.3357,54521.0
2017-05-17 11:00:00,36.9,37.05,36.86,37.02,49164.0,32.3357,32.4672,32.3007,32.4409,49164.0
2017-05-17 11:30:00,37.03,37.06,36.92,37.06,19669.0,32.4496,32.4759,32.3533,32.4759,19669.0
2017-05-17 12:00:00,37.06,37.06,36.9,36.9,21300.0,32.4759,32.4759,32.3357,32.3357,21300.0
2017-05-17 12:30:00,36.9,36.99,36.9,36.99,20764.0,32.3357,32.4146,32.3357,32.4146,20764.0
2017-05-17 13:00:00,36.99,37.0,36.91,36.94,19589.0,32.4146,32.4234,32.3445,32.3708,19589.0
2017-05-17 13:30:00,36.94,36.97,36.82,36.84,21899.0,32.3708,32.3971,32.2656,32.2831,21899.0
2017-05-17 14:00:00,36.84,36.87,36.7,36.7,42419.0,32.2831,32.3094,32.1605,32.1605,42419.0
2017-05-17 14:30:00,36.7,36.75,36.59,36.7,45321.0,32.1605,32.2043,32.0641,32.1605,45321.0
2017-05-17 15:00:00,36.7,36.78,36.63,36.68,49073.0,32.1605,32.2306,32.0991,32.1429,49073.0
2017-05-17 15:30:00,36.67,36.76,36.59,36.63,165738.0,32.1342,32.213,32.0641,32.0991,165738.0
2017-05-18 09:30:00,36.37,36.43,36.14,36.19,30556.0,32.0012,32.054,31.7988,31.8428,30556.0
2017-05-18 10:00:00,36.23,36.61,36.23,36.58,30887.0,31.878,32.2123,31.878,32.1859,30887.0
2017-05-18 10:30:00,36.55,36.64,36.48,36.6,28013.0,32.1595,32.2387,32.0979,32.2035,28013.0
2017-05-18 11:00:00,36.61,36.87,36.61,36.85,68777.0,32.2123,32.4411,32.2123,32.4235,68777.0
2017-05-18 11:30:00,36.84,36.93,36.79,36.83,90277.0,32.4147,32.4939,32.3707,32.4059,90277.0
2017-05-18 12:00:00,36.82,36.85,36.62,36.65,146765.0,32.3971,32.4235,32.2211,32.2475,146765.0
2017-05-18 12:30:00,36.65,36.71,36.54,36.64,36692.0,32.2475,32.3003,32.1507,32.2387,36692.0
2017-05-18 13:00:00,36.65,36.74,36.61,36.7,55709.0,32.2475,32.3267,32.2123,32.2915,55709.0
2017-05-18 13:30:00,36.7,36.81,36.67,36.79,89682.0,32.2915,32.3883,32.2651,32.3707,89682.0
2017-05-18 14:00:00,36.78,36.98,36.78,36.98,75475.0,32.3619,32.5379,32.3619,32.5379,75475.0
2017-05-18 14:30:00,36.97,37.09,36.97,36.98,100096.0,32.5291,32.6347,32.5291,32.5379,100096.0
2017-05-18 15:00:00,36.98,37.07,36.96,36.98,143852.0,32.5379,32.6171,32.5203,32.5379,143852.0
2017-05-18 15:30:00,36.99,37.01,36.81,36.82,280485.0,32.5467,32.5643,32.3883,32.3971,280485.0
2017-05-19 09:30:00,37.05,37.37,37.05,37.19,59440.0,32.5995,32.881,32.5995,32.7227,59440.0
2017-05-19 10:00:00,37.18,37.27,37.15,37.24,36469.0,32.7139,32.793,32.6875,32.7667,36469.0
2017-05-19 10:30:00,37.21,37.3,37.2,37.25,29537.0,32.7403,32.8194,32.7315,32.7755,29537.0
2017-05-19 11:00:00,37.25,37.31,37.2,37.3,33754.0,32.7755,32.8282,32.7315,32.8194,33754.0
2017-05-19 11:30:00,37.3,37.3,37.21,37.27,19115.0,32.8194,32.8194,32.7403,32.793,19115.0
2017-05-19 12:00:00,37.27,37.36,37.27,37.36,19895.0,32.793,32.8722,32.793,32.8722,19895.0
2017-05-19 12:30:00,37.35,37.43,37.32,37.42,14438.0,32.8634,32.9338,32.837,32.925,14438.0
2017-05-19 13:00:00,37.41,37.44,37.38,37.44,18031.0,32.9162,32.9426,32.8898,32.9426,18031.0
2017-05-19 13:30:00,37.44,37.45,37.36,37.44,23947.0,32.9426,32.9514,32.8722,32.9426,23947.0
2017-05-19 14:00:00,37.44,37.51,37.44,37.48,28551.0,32.9426,33.0042,32.9426,32.9778,28551.0
2017-05-19 14:30:00,37.48,37.56,37.47,37.52,55023.0,32.9778,33.0482,32.969,33.013,55023.0
2017-05-19 15:00:00,37.52,37.53,37.41,37.43,72740.0,33.013,33.0218,32.9162,32.9338,72740.0
2017-05-19 15:30:00,37.44,37.44,37.31,37.33,156930.0,32.9426,32.9426,32.8282,32.8458,156930.0
2017-05-22 09:30:00,37.57,37.63,37.36,37.39,23094.0,33.057,33.1098,32.8722,32.8986,23094.0
2017-05-22 10:00:00,37.4,37.47,37.26,37.32,34867.0,32.9074,32.969,32.7843,32.837,34867.0
2017-05-22 10:30:00,37.32,37.33,37.18,37.31,52780.0,32.837,32.8458,32.7139,32.8282,52780.0
2017-05-22 11:00:00,37.29,37.49,37.27,37.43,42456.0,32.8106,32.9866,32.793,32.9338,42456.0
2017-05-22 11:30:00,37.43,37.51,37.36,37.5,42623.0,32.9338,33.0042,32.8722,32.9954,42623.0
2017-05-22 12:00:00,37.51,37.56,37.38,37.4,56548.0,33.0042,33.0482,32.8898,32.9074,56548.0
2017-05-22 12:30:00,37.39,37.46,37.38,37.44,43308.0,32.8986,32.9602,32.8898,32.9426,43308.0
2017-05-22 13:00:00,37.43,37.48,37.41,37.48,42804.0,32.9338,32.9778,32.9162,32.9778,42804.0
2017-05-22 13:30:00,37.46,37.48,37.41,37.44,24141.0,32.9602,32.9778,32.9162,32.9426,24141.0
2017-05-22 14:00:00,37.44,37.48,37.41,37.42,22472.0,32.9426,32.9778,32.9162,32.925,22472.0
2017-05-22 14:30:00,37.43,37.5,37.42,37.48,22258.0,32.9338,32.9954,32.925,32.9778,22258.0
2017-05-22 15:00:00,37.48,37.55,37.48,37.53,53614.0,32.9778,33.0394,32.9778,33.0218,53614.0
2017-05-22 15:30:00,37.53,37.61,37.49,37.49,163954.0,33.0218,33.0922,32.9866,32.9866,163954.0
2017-05-23 09:30:00,37.69,37.78,37.36,37.42,39128.0,33.1626,33.2418,32.8722,32.925,39128.0
2017-05-23 10:00:00,37.43,37.58,37.33,37.55,41609.0,32.9338,33.0658,32.8458,33.0394,41609.0
2017-05-23 10:30:00,37.55,37.71,37.54,37.71,58921.0,33.0394,33.1802,33.0306,33.1802,58921.0
2017-05-23 11:00:00,37.71,37.84,37.71,37.82,127129.0,33.1802,33.2946,33.1802,33.277,127129.0
2017-05-23 11:30:00,37.82,37.94,37.81,37.87,73229.0,33.277,33.3826,33.2682,33.321,73229.0
2017-05-23 12:00:00,37.86,37.97,37.86,37.94,130483.0,33.3122,33.409,33.3122,33.3826,130483.0
2017-05-23 12:30:00,37.93,38.06,37.93,38.05,158537.0,33.3738,33.4882,33.3738,33.4794,158537.0
2017-05-23 13:00:00,38.05,38.23,38.05,38.2,92448.0,33.4794,33.6377,33.4794,33.6113,92448.0
2017-05-23 13:30:00,38.21,38.28,38.19,38.25,95069.0,33.6201,33.6817,33.6025,33.6553,95069.0
2017-05-23 14:00:00,38.25,38.31,38.24,38.26,85115.0,33.6553,33.7081,33.6465,33.6641,85115.0
2017-05-23 14:30:00,38.26,38.29,38.24,38.27,63450.0,33.6641,33.6905,33.6465,33.6729,63450.0
2017-05-23 15:00:00,38.28,38.28,38.05,38.1,70633.0,33.6817,33.6817,33.4794,33.5233,70633.0
2017-05-23 15:30:00,38.1,38.21,38.06,38.2,381533.0,33.5233,33.6201,33.4882,33.6113,381533.0
2017-05-24 09:30:00,38.29,38.32,38.11,38.21,39504.0,33.6905,33.7169,33.5321,33.6201,39504.0
2017-05-24 10:00:00,38.21,38.25,38.17,38.2,44493.0,33.6201,33.6553,33.5849,33.6113,44493.0
2017-05-24 10:30:00,38.21,38.39,38.2,38.29,74593.0,33.6201,33.7785,33.6113,33.6905,74593.0
2017-05-24 11:00:00,38.27,38.37,38.24,38.3,102441.0,33.6729,33.7609,33.6465,33.6993,102441.0
2017-05-24 11:30:00,38.31,38.33,38.13,38.2,39168.0,33.7081,33.7257,33.5497,33.6113,39168.0
2017-05-24 12:00:00,38.19,38.24,38.14,38.14,30545.0,33.6025,33.6465,33.5585,33.5585,30545.0
2017-05-24 12:30:00,38.14,38.15,38.03,38.04,38379.0,33.5585,33.5673,33.4618,33.4706,38379.0
2017-05-24 13:00:00,38.04,38.1,38.02,38.07,35989.0,33.4706,33.5233,33.453,33.497,35989.0
2017-05-24 13:30:00,38.08,38.15,38.07,38.14,42315.0,33.5058,33.5673,33.497,33.5585,42315.0
2017-05-24 14:00:00,38.15,38.43,38.08,38.35,104337.0,33.5673,33.8137,33.5058,33.7433,104337.0
2017-05-24 14:30:00,38.35,38.37,38.28,38.32,54713.0,33.7433,33.7609,33.6817,33.7169,54713.0
2017-05-24 15:00:00,38.3,38.4,38.27,38.4,74373.0,33.6993,33.7873,33.6729,33.7873,74373.0
2017-05-24 15:30:00,38.4,38.52,38.39,38.5,242448.0,33.7873,33.8929,33.7785,33.8753,242448.0
2017-05-25 09:30:00,38.71,38.99,38.56,38.94,58543.0,34.0601,34.3064,33.9281,34.2624,58543.0
2017-05-25 10:00:00,38.94,38.94,38.7,38.73,35685.0,34.2624,34.2624,34.0513,34.0777,35685.0
2017-05-25 10:30:00,38.74,38.79,38.72,38.76,61952.0,34.0865,34.1305,34.0689,34.1041,61952.0
2017-05-25 11:00:00,38.75,38.78,38.63,38.68,51008.0,34.0953,34.1217,33.9897,34.0337,51008.0
2017-05-25 11:30:00,38.67,38.67,38.57,38.59,61199.0,34.0249,34.0249,33.9369,33.9545,61199.0
2017-05-25 12:00:00,38.6,38.64,38.45,38.47,66787.0,33.9633,33.9985,33.8313,33.8489,66787.0
2017-05-25 12:30:00,38.47,38.55,38.46,38.53,24049.0,33.8489,33.9193,33.8401,33.9017,24049.0
2017-05-25 13:00:00,38.54,38.56,38.43,38.45,26517.0,33.9105,33.9281,33.8137,33.8313,26517.0
2017-05-25 13:30:00,38.43,38.5,38.39,38.44,56303.0,33.8137,33.8753,33.7785,33.8225,56303.0
2017-05-25 14:00:00,38.43,38.52,38.43,38.51,50403.0,33.8137,33.8929,33.8137,33.8841,50403.0
2017-05-25 14:30:00,38.51,38.57,38.5,38.52,38855.0,33.8841,33.9369,33.8753,33.8929,38855.0
2017-05-25 15:00:00,38.5,38.54,38.48,38.53,63193.0,33.8753,33.9105,33.8577,33.9017,63193.0
2017-05-25 15:30:00,38.53,38.65,38.52,38.59,175608.0,33.9017,34.0073,33.8929,33.9545,175608.0
2017-05-26 09:30:00,38.46,38.49,38.24,38.46,60521.0,33.8401,33.8665,33.6465,33.8401,60521.0
2017-05-26 10:00:00,38.46,38.48,38.27,38.39,30640.0,33.8401,33.8577,33.6729,33.7785,30640.0
2017-05-26 10:30:00,38.4,38.49,38.34,38.34,54805.0,33.7873,33.8665,33.7345,33.7345,54805.0
2017-05-26 11:00:00,38.35,38.4,38.32,38.34,27340.0,33.7433,33.7873,33.7169,33.7345,27340.0
2017-05-26 11:30:00,38.34,38.38,38.24,38.25,53904.0,33.7345,33.7697,33.6465,33.6553,53904.0
2017-05-26 12:00:00,38.26,38.37,38.26,38.33,21033.0,33.6641,33.7609,33.6641,33.7257,21033.0
2017-05-26 12:30:00,38.32,38.38,38.31,38.38,16006.0,33.7169,33.7697,33.7081,33.7697,16006.0
2017-05-26 13:00:00,38.38,38.44,38.36,38.38,18143.0,33.7697,33.8225,33.7521,33.7697,18143.0
2017-05-26 13:30:00,38.39,38.4,38.33,38.36,27211.0,33.7785,33.7873,33.7257,33.7521,27211.0
2017-05-26 14:00:00,38.37,38.4,38.34,38.36,88051.0,33.7609,33.7873,33.7345,33.7521,88051.0
2017-05-26 14:30:00,38.35,38.48,38.34,38.44,83786.0,33.7433,33.8577,33.7345,33.8225,83786.0
2017-05-26 15:00:00,38.45,38.53,38.44,38.5,65900.0,33.8313,33.9017,33.8225,33.8753,65900.0
2017-05-26 15:30:00,38.51,38.58,38.49,38.56,169815.0,33.8841,33.9457,33.8665,33.9281,169815.0
2017-05-30 09:30:00,38.41,38.62,38.41,38.56,15633.0,33.7961,33.9809,33.7961,33.9281,15633.0
2017-05-30 10:00:00,38.55,38.57,38.31,38.31,44729.0,33.9193,33.9369,33.7081,33.7081,44729.0
2017-05-30 10:30:00,38.33,38.67,38.33,38.48,104340.0,33.7257,34.0249,33.7257,33.8577,104340.0
2017-05-30 11:00:00,38.49,38.57,38.42,38.49,130997.0,33.8665,33.9369,33.8049,33.8665,130997.0
2017-05-30 11:30:00,38.5,38.58,38.45,38.51,62075.0,33.8753,33.9457,33.8313,33.8841,62075.0
2017-05-30 12:00:00,38.51,38.55,38.46,38.51,26899.0,33.8841,33.9193,33.8401,33.8841,26899.0
2017-05-30 12:30:00,38.52,38.58,38.5,38.58,71708.0,33.8929,33.9457,33.8753,33.9457,71708.0
2017-05-30 13:00:00,38.59,38.61,38.53,38.58,43975.0,33.9545,33.9721,33.9017,33.9457,43975.0
2017-05-30 13:30:00,38.57,38.64,38.55,38.62,46056.0,33.9369,33.9985,33.9193,33.9809,46056.0
2017-05-30 14:00:00,38.61,38.66,38.59,38.64,57348.0,33.9721,34.0161,33.9545,33.9985,57348.0
2017-05-30 14:30:00,38.64,38.67,38.61,38.67,35358.0,33.9985,34.0249,33.9721,34.0249,35358.0
2017-05-30 15:00:00,38.66,38.71,38.62,38.69,75163.0,34.0161,34.0601,33.9809,34.0425,75163.0
2017-05-30 15:30:00,38.68,38.82,38.64,38.78,341900.0,34.0337,34.1569,33.9985,34.1217,341900.0
2017-05-31 09:30:00,38.82,38.84,38.24,38.24,63071.0,34.1569,34.1745,33.6465,33.6465,63071.0
2017-05-31 10:00:00,38.23,38.28,38.06,38.2,81246.0,33.6377,33.6817,33.4882,33.6113,81246.0
2017-05-31 10:30:00,38.2,38.31,38.18,38.28,60895.0,33.6113,33.7081,33.5937,33.6817,60895.0
2017-05-31 11:00:00,38.29,38.35,38.16,38.31,73211.0,33.6905,33.7433,33.5761,33.7081,73211.0
2017-05-31 11:30:00,38.33,38.49,38.28,38.46,61209.0,33.7257,33.8665,33.6817,33.8401,61209.0
2017-05-31 12:00:00,38.44,38.55,38.44,38.54,45879.0,33.8225,33.9193,33.8225,33.9105,45879.0
2017-05-31 12:30:00,38.54,38.55,38.51,38.52,43080.0,33.9105,33.9193,33.8841,33.8929,43080.0
2017-05-31 13:00:00,38.52,38.68,38.51,38.61,92107.0,33.8929,34.0337,33.8841,33.9721,92107.0
2017-05-31 13:30:00,38.61,38.68,38.6,38.65,56516.0,33.9721,34.0337,33.9633,34.0073,56516.0
2017-05-31 14:00:00,38.65,38.8,38.61,38.78,67046.0,34.0073,34.1393,33.9721,34.1217,67046.0
2017-05-31 14:30:00,38.78,38.79,38.7,38.7,67015.0,34.1217,34.1305,34.0513,34.0513,67015.0
2017-05-31 15:00:00,38.7,38.85,38.69,38.82,107123.0,34.0513,34.1833,34.0425,34.1569,107123.0
2017-05-31 15:30:00,38.81,38.83,38.71,38.73,240671.0,34.1481,34.1657,34.0601,34.0777,240671.0
2017-06-01 09:30:00,38.96,39.05,38.73,38.92,49404.0,34.28,34.3592,34.0777,34.2448,49404.0
2017-06-01 10:00:00,38.93,39.09,38.86,39.09,49745.0,34.2536,34.3944,34.1921,34.3944,49745.0
2017-06-01 10:30:00,39.09,39.09,38.83,38.93,31320.0,34.3944,34.3944,34.1657,34.2536,31320.0
2017-06-01 11:00:00,38.94,38.98,38.87,38.89,130679.0,34.2624,34.2976,34.2009,34.2185,130679.0
2017-06-01 11:30:00,38.89,39.02,38.88,38.96,90559.0,34.2185,34.3328,34.2097,34.28,90559.0
2017-06-01 12:00:00,38.97,39.03,38.91,38.97,46251.0,34.2888,34.3416,34.236,34.2888,46251.0
2017-06-01 12:30:00,38.98,39.09,38.97,39.05,35340.0,34.2976,34.3944,34.2888,34.3592,35340.0
2017-06-01 13:00:00,39.06,39.21,39.05,39.16,44246.0,34.368,34.5,34.3592,34.456,44246.0
2017-06-01 13:30:00,39.16,39.2,39.12,39.13,32584.0,34.456,34.4912,34.4208,34.4296,32584.0
2017-06-01 14:00:00,39.14,39.25,39.11,39.16,52214.0,34.4384,34.5352,34.412,34.456,52214.0
2017-06-01 14:30:00,39.16,39.18,38.97,39.01,95878.0,34.456,34.4736,34.2888,34.324,95878.0
2017-06-01 15:00:00,39.0,39.06,38.96,39.02,60150.0,34.3152,34.368,34.28,34.3328,60150.0
2017-06-01 15:30:00,39.02,39.06,38.99,39.05,142447.0,34.3328,34.368,34.3064,34.3592,142447.0
2017-06-02 09:30:00,39.1,39.1,38.83,38.9,31869.0,34.4032,34.4032,34.1657,34.2273,31869.0
2017-06-02 10:00:00,38.91,39.03,38.87,38.95,49884.0,34.236,34.3416,34.2009,34.2712,49884.0
2017-06-02 10:30:00,38.96,39.13,38.96,39.08,37192.0,34.28,34.4296,34.28,34.3856,37192.0
2017-06-02 11:00:00,39.08,39.14,39.05,39.07,40767.0,34.3856,34.4384,34.3592,34.3768,40767.0
2017-06-02 11:30:00,39.08,39.19,39.07,39.15,35191.0,34.3856,34.4824,34.3768,34.4472,35191.0
2017-06-02 12:00:00,39.16,39.18,39.14,39.17,40780.0,34.456,34.4736,34.4384,34.4648,40780.0
2017-06-02 12:30:00,39.17,39.17,39.08,39.13,23803.0,34.4648,34.4648,34.3856,34.4296,23803.0
2017-06-02 13:00:00,39.13,39.14,39.08,39.09,25632.0,34.4296,34.4384,34.3856,34.3944,25632.0
2017-06-02 13:30:00,39.1,39.13,39.09,39.12,30439.0,34.4032,34.4296,34.3944,34.4208,30439.0
2017-06-02 14:00:00,39.12,39.14,39.06,39.07,54681.0,34.4208,34.4384,34.368,34.3768,54681.0
2017-06-02 14:30:00,39.05,39.11,39.05,39.09,39298.0,34.3592,34.412,34.3592,34.3944,39298.0
2017-06-02 15:00:00,39.08,39.1,38.84,38.89,177789.0,34.3856,34.4032,34.1745,34.2185,177789.0
2017-06-02 15:30:00,38.88,38.97,38.77,38.79,292040.0,34.2097,34.2888,34.1129,34.1305,292040.0
2017-06-05 09:30:00,38.73,38.74,38.49,38.53,115595.0,34.0777,34.0865,33.8665,33.9017,115595.0
2017-06-05 10:00:00,38.55,38.68,38.4,38.41,222810.0,33.9193,34.0337,33.7873,33.7961,222810.0
2017-06-05 10:30:00,38.41,38.49,38.34,38.34,147306.0,33.7961,33.8665,33.7345,33.7345,147306.0
2017-06-05 11:00:00,38.33,38.46,38.3,38.34,106145.0,33.7257,33.8401,33.6993,33.7345,106145.0
2017-06-05 11:30:00,38.34,38.36,38.23,38.31,47781.0,33.7345,33.7521,33.6377,33.7081,47781.0
2017-06-05 12:00:00,38.3,38.43,38.3,38.39,75706.0,33.6993,33.8137,33.6993,33.7785,75706.0
2017-06-05 12:30:00,38.39,38.39,38.19,38.2,90411.0,33.7785,33.7785,33.6025,33.6113,90411.0
2017-06-05 13:00:00,38.19,38.27,38.15,38.17,108515.0,33.6025,33.6729,33.5673,33.5849,108515.0
2017-06-05 13:30:00,38.16,38.17,38.1,38.16,79507.0,33.5761,33.5849,33.5233,33.5761,79507.0
2017-06-05 14:00:00,38.16,38.27,38.14,38.26,87527.0,33.5761,33.6729,33.5585,33.6641,87527.0
2017-06-05 14:30:00,38.26,38.35,38.25,38.29,55034.0,33.6641,33.7433,33.6553,33.6905,55034.0
2017-06-05 15:00:00,38.29,38.35,38.26,38.35,101890.0,33.6905,33.7433,33.6641,33.7433,101890.0
2017-06-05 15:30:00,38.35,38.37,38.22,38.23,212365.0,33.7433,33.7609,33.6289,33.6377,212365.0
2017-06-06 09:30:00,38.12,38.32,37.94,38.15,44013.0,33.5409,33.7169,33.3826,33.5673,44013.0
2017-06-06 10:00:00,38.18,38.18,38.02,38.06,52719.0,33.5937,33.5937,33.453,33.4882,52719.0
2017-06-06 10:30:00,38.05,38.05,37.9,37.96,47566.0,33.4794,33.4794,33.3474,33.4002,47566.0
2017-06-06 11:00:00,37.95,37.95,37.84,37.88,54217.0,33.3914,33.3914,33.2946,33.3298,54217.0
2017-06-06 11:30:00,37.88,38.02,37.87,37.97,52589.0,33.3298,33.453,33.321,33.409,52589.0
2017-06-06 12:00:00,37.98,38.14,37.97,38.11,48680.0,33.4178,33.5585,33.409,33.5321,48680.0
2017-06-06 12:30:00,38.11,38.13,38.06,38.09,33575.0,33.5321,33.5497,33.4882,33.5145,33575.0
2017-06-06 13:00:00,38.09,38.1,38.01,38.02,32628.0,33.5145,33.5233,33.4442,33.453,32628.0
2017-06-06 13:30:00,38.03,38.03,37.93,37.95,44292.0,33.4618,33.4618,33.3738,33.3914,44292.0
2017-06-06 14:00:00,37.97,38.13,37.96,38.13,42583.0,33.409,33.5497,33.4002,33.5497,42583.0
2017-06-06 14:30:00,38.13,38.28,38.12,38.25,66733.0,33.5497,33.6817,33.5409,33.6553,66733.0
2017-06-06 15:00:00,38.26,38.28,38.16,38.23,85499.0,33.6641,33.6817,33.5761,33.6377,85499.0
2017-06-06 15:30:00,38.23,38.24,38.07,38.12,258450.0,33.6377,33.6465,33.497,33.5409,258450.0
2017-06-07 09:30:00,38.24,38.24,37.92,37.98,25174.0,33.6465,33.6465,33.365,33.4178,25174.0
2017-06-07 10:00:00,37.98,38.08,37.9,37.91,62143.0,33.4178,33.5058,33.3474,33.3562,62143.0
2017-06-07 10:30:00,37.91,37.91,37.56,37.58,104289.0,33.3562,33.3562,33.0482,33.0658,104289.0
2017-06-07 11:00:00,37.57,37.57,37.41,37.41,109056.0,33.057,33.057,32.9162,32.9162,109056.0
2017-06-07 11:30:00,37.43,37.44,37.33,37.33,74544.0,32.9338,32.9426,32.8458,32.8458,74544.0
2017-06-07 12:00:00,37.34,37.41,37.28,37.36,61349.0,32.8546,32.9162,32.8018,32.8722,61349.0
2017-06-07 12:30:00,37.36,37.36,37.21,37.26,61548.0,32.8722,32.8722,32.7403,32.7843,61548.0
2017-06-07 13:00:00,37.25,37.27,37.15,37.17,50737.0,32.7755,32.793,32.6875,32.7051,50737.0
2017-06-07 13:30:00,37.18,37.22,37.1,37.11,83274.0,32.7139,32.7491,32.6435,32.6523,83274.0
2017-06-07 14:00:00,37.12,37.21,37.07,37.1,91720.0,32.6611,32.7403,32.6171,32.6435,91720.0
2017-06-07 14:30:00,37.1,37.22,37.1,37.15,93077.0,32.6435,32.7491,32.6435,32.6875,93077.0
2017-06-07 15:00:00,37.15,37.25,37.15,37.24,81837.0,32.6875,32.7755,32.6875,32.7667,81837.0
2017-06-07 15:30:00,37.23,37.32,37.19,37.24,430089.0,32.7579,32.837,32.7227,32.7667,430089.0
2017-06-08 09:30:00,37.28,37.47,37.17,37.32,43612.0,32.8018,32.969,32.7051,32.837,43612.0
2017-06-08 10:00:00,37.33,37.48,37.26,37.4,47574.0,32.8458,32.9778,32.7843,32.9074,47574.0
2017-06-08 10:30:00,37.4,37.58,37.39,37.49,110091.0,32.9074,33.0658,32.8986,32.9866,110091.0
2017-06-08 11:00:00,37.5,37.65,37.48,37.57,95853.0,32.9954,33.1274,32.9778,33.057,95853.0
2017-06-08 11:30:00,37.58,37.63,37.4,37.4,82763.0,33.0658,33.1098,32.9074,32.9074,82763.0
2017-06-08 12:00:00,37.4,37.52,37.39,37.48,65398.0,32.9074,33.013,32.8986,32.9778,65398.0
2017-06-08 12:30:00,37.48,37.56,37.47,37.55,57846.0,32.9778,33.0482,32.969,33.0394,57846.0
2017-06-08 13:00:00,37.55,37.66,37.53,37.59,93002.0,33.0394,33.1362,33.0218,33.0746,93002.0
2017-06-08 13:30:00,37.59,37.75,37.57,37.7,58720.0,33.0746,33.2154,33.057,33.1714,58720.0
2017-06-08 14:00:00,37.7,37.71,37.56,37.6,55270.0,33.1714,33.1802,33.0482,33.0834,55270.0
2017-06-08 14:30:00,37.6,37.63,37.52,37.55,52904.0,33.0834,33.1098,33.013,33.0394,52904.0
2017-06-08 15:00:00,37.55,37.58,37.5,37.54,88742.0,33.0394,33.0658,32.9954,33.0306,88742.0
2017-06-08 15:30:00,37.54,37.57,37.48,37.51,294967.0,33.0306,33.057,32.9778,33.0042,294967.0
2017-06-09 09:30:00,37.53,37.82,37.53,37.71,90045.0,33.0218,33.277,33.0218,33.1802,90045.0
2017-06-09 10:00:00,37.7,37.73,37.59,37.73,36497.0,33.1714,33.1978,33.0746,33.1978,36497.0
2017-06-09 10:30:00,37.73,38.0,37.72,37.99,51638.0,33.1978,33.4354,33.189,33.4266,51638.0
2017-06-09 11:00:00,37.99,38.18,37.98,38.16,42675.0,33.4266,33.5937,33.4178,33.5761,42675.0
2017-06-09 11:30:00,38.16,38.2,38.12,38.15,30223.0,33.5761,33.6113,33.5409,33.5673,30223.0
2017-06-09 12:00:00,38.14,38.17,37.85,37.89,122906.0,33.5585,33.5849,33.3034,33.3386,122906.0
2017-06-09 12:30:00,37.9,38.1,37.89,38.09,68607.0,33.3474,33.5233,33.3386,33.5145,68607.0
2017-06-09 13:00:00,38.09,38.15,38.08,38.15,45552.0,33.5145,33.5673,33.5058,33.5673,45552.0
2017-06-09 13:30:00,38.13,38.14,37.93,37.94,40096.0,33.5497,33.5585,33.3738,33.3826,40096.0
2017-06-09 14:00:00,37.94,37.99,37.83,37.84,40788.0,33.3826,33.4266,33.2858,33.2946,40788.0
2017-06-09 14:30:00,37.84,37.86,37.57,37.66,71200.0,33.2946,33.3122,33.057,33.1362,71200.0
2017-06-09 15:00:00,37.66,37.83,37.66,37.82,71741.0,33.1362,33.2858,33.1362,33.277,71741.0
2017-06-09 15:30:00,37.81,37.9,37.72,37.87,248700.0,33.2682,33.3474,33.189,33.321,248700.0
2017-06-12 09:30:00,37.89,38.05,37.52,37.52,51909.0,33.3386,33.4794,33.013,33.013,51909.0
2017-06-12 10:00:00,37.53,37.53,37.35,37.39,95859.0,33.0218,33.0218,32.8634,32.8986,95859.0
2017-06-12 10:30:00,37.38,37.61,37.24,37.61,229849.0,32.8898,33.0922,32.7667,33.0922,229849.0
2017-06-12 11:00:00,37.63,37.64,37.47,37.48,84551.0,33.1098,33.1186,32.969,32.9778,84551.0
2017-06-12 11:30:00,37.49,37.54,37.37,37.41,82369.0,32.9866,33.0306,32.881,32.9162,82369.0
2017-06-12 12:00:00,37.4,37.41,37.2,37.24,97738.0,32.9074,32.9162,32.7315,32.7667,97738.0
2017-06-12 12:30:00,37.24,37.37,37.24,37.27,105180.0,32.7667,32.881,32.7667,32.793,105180.0
2017-06-12 13:00:00,37.27,37.42,37.23,37.41,76664.0,32.793,32.925,32.7579,32.9162,76664.0
2017-06-12 13:30:00,37.41,37.48,37.4,37.45,48053.0,32.9162,32.9778,32.9074,32.9514,48053.0
2017-06-12 14:00:00,37.45,37.51,37.4,37.41,60612.0,32.9514,33.0042,32.9074,32.9162,60612.0
2017-06-12 14:30:00,37.41,37.5,37.37,37.46,70541.0,32.9162,32.9954,32.881,32.9602,70541.0
2017-06-12 15:00:00,37.47,37.65,37.46,37.57,86331.0,32.969,33.1274,32.9602,33.057,86331.0
2017-06-12 15:30:00,37.57,37.64,37.54,37.6,243350.0,33.057,33.1186,33.0306,33.0834,243350.0
2017-06-13 09:30:00,37.7,37.87,37.6,37.8,26481.0,33.1714,33.321,33.0834,33.2594,26481.0
2017-06-13 10:00:00,37.8,37.88,37.76,37.83,39364.0,33.2594,33.3298,33.2242,33.2858,39364.0
2017-06-13 10:30:00,37.84,37.84,37.71,37.76,58900.0,33.2946,33.2946,33.1802,33.2242,58900.0
2017-06-13 11:00:00,37.75,37.99,37.74,37.99,98459.0,33.2154,33.4266,33.2066,33.4266,98459.0
2017-06-13 11:30:00,37.98,38.06,37.95,38.01,37579.0,33.4178,33.4882,33.3914,33.4442,37579.0
2017-06-13 12:00:00,38.0,38.01,37.95,37.99,39135.0,33.4354,33.4442,33.3914,33.4266,39135.0
2017-06-13 12:30:00,37.99,38.02,37.97,37.97,45195.0,33.4266,33.453,33.409,33.409,45195.0
2017-06-13 13:00:00,37.95,37.95,37.8,37.84,61599.0,33.3914,33.3914,33.2594,33.2946,61599.0
2017-06-13 13:30:00,37.85,37.85,37.74,37.78,59651.0,33.3034,33.3034,33.2066,33.2418,59651.0
2017-06-13 14:00:00,37.78,37.85,37.78,37.79,61552.0,33.2418,33.3034,33.2418,33.2506,61552.0
2017-06-13 14:30:00,37.79,37.87,37.78,37.83,72750.0,33.2506,33.321,33.2418,33.2858,72750.0
2017-06-13 15:00:00,37.82,37.89,37.79,37.89,55049.0,33.277,33.3386,33.2506,33.3386,55049.0
2017-06-13 15:30:00,37.89,37.9,37.83,37.89,177184.0,33.3386,33.3474,33.2858,33.3386,177184.0
2017-06-14 09:30:00,37.97,38.02,37.74,37.88,33909.0,33.409,33.453,33.2066,33.3298,33909.0
2017-06-14 10:00:00,37.86,37.97,37.78,37.95,40693.0,33.3122,33.409,33.2418,33.3914,40693.0
2017-06-14 10:30:00,37.96,37.99,37.8,37.84,74042.0,33.4002,33.4266,33.2594,33.2946,74042.0
2017-06-14 11:00:00,37.84,37.96,37.79,37.96,67269.0,33.2946,33.4002,33.2506,33.4002,67269.0
2017-06-14 11:30:00,37.95,37.96,37.89,37.91,79208.0,33.3914,33.4002,33.3386,33.3562,79208.0
2017-06-14 12:00:00,37.91,37.94,37.73,37.76,181869.0,33.3562,33.3826,33.1978,33.2242,181869.0
2017-06-14 12:30:00,37.75,37.77,37.7,37.72,56414.0,33.2154,33.233,33.1714,33.189,56414.0
2017-06-14 13:00:00,37.73,37.77,37.68,37.69,50689.0,33.1978,33.233,33.1538,33.1626,50689.0
2017-06-14 13:30:00,37.68,37.75,37.64,37.66,49510.0,33.1538,33.2154,33.1186,33.1362,49510.0
2017-06-14 14:00:00,37.65,37.74,37.58,37.63,69632.0,33.1274,33.2066,33.0658,33.1098,69632.0
2017-06-14 14:30:00,37.62,37.65,37.49,37.56,86808.0,33.101,33.1274,32.9866,33.0482,86808.0
2017-06-14 15:00:00,37.55,37.61,37.51,37.55,143236.0,33.0394,33.0922,33.0042,33.0394,143236.0
2017-06-14 15:30:00,37.55,37.56,37.44,37.48,353302.0,33.0394,33.0482,32.9426,32.9778,353302.0
2017-06-15 09:30:00,36.97,37.55,36.95,37.48,80587.0,32.5291,33.0394,32.5115,32.9778,80587.0
2017-06-15 10:00:00,37.48,37.51,37.17,37.23,59333.0,32.9778,33.0042,32.7051,32.7579,59333.0
2017-06-15 10:30:00,37.23,37.26,37.08,37.19,77735.0,32.7579,32.7843,32.6259,32.7227,77735.0
2017-06-15 11:00:00,37.19,37.24,37.14,37.17,171612.0,32.7227,32.7667,32.6787,32.7051,171612.0
2017-06-15 11:30:00,37.18,37.35,37.11,37.11,129714.0,32.7139,32.8634,32.6523,32.6523,129714.0
2017-06-15 12:00:00,37.11,37.15,37.03,37.07,51921.0,32.6523,32.6875,32.5819,32.6171,51921.0
2017-06-15 12:30:00,37.07,37.14,37.05,37.11,52606.0,32.6171,32.6787,32.5995,32.6523,52606.0
2017-06-15 13:00:00,37.11,37.17,37.05,37.06,59159.0,32.6523,32.7051,32.5995,32.6083,59159.0
2017-06-15 13:30:00,37.07,37.18,37.05,37.14,43186.0,32.6171,32.7139,32.5995,32.6787,43186.0
2017-06-15 14:00:00,37.14,37.15,37.03,37.12,88125.0,32.6787,32.6875,32.5819,32.6611,88125.0
2017-06-15 14:30:00,37.11,37.12,36.98,37.03,152997.0,32.6523,32.6611,32.5379,32.5819,152997.0
2017-06-15 15:00:00,37.03,37.15,37.0,37.15,236043.0,32.5819,32.6875,32.5555,32.6875,236043.0
2017-06-15 15:30:00,37.14,37.17,37.06,37.12,383235.0,32.6787,32.7051,32.6083,32.6611,383235.0
2017-06-16 09:30:00,37.19,37.35,37.02,37.33,66875.0,32.7227,32.8634,32.5731,32.8458,66875.0
2017-06-16 10:00:00,37.32,37.39,37.09,37.19,68169.0,32.837,32.8986,32.6347,32.7227,68169.0
2017-06-16 10:30:00,37.23,37.23,36.84,36.87,149351.0,32.7579,32.7579,32.4147,32.4411,149351.0
2017-06-16 11:00:00,36.89,36.9,36.63,36.68,183254.0,32.4587,32.4675,32.2299,32.2739,183254.0
2017-06-16 11:30:00,36.69,36.91,36.64,36.86,93196.0,32.2827,32.4763,32.2387,32.4323,93196.0
2017-06-16 12:00:00,36.86,37.04,36.86,36.99,37621.0,32.4323,32.5907,32.4323,32.5467,37621.0
2017-06-16 12:30:00,36.99,37.05,36.96,37.04,51695.0,32.5467,32.5995,32.5203,32.5907,51695.0
2017-06-16 13:00:00,37.03,37.03,36.95,36.97,37679.0,32.5819,32.5819,32.5115,32.5291,37679.0
2017-06-16 13:30:00,36.97,37.1,36.96,37.07,43595.0,32.5291,32.6435,32.5203,32.6171,43595.0
2017-06-16 14:00:00,37.07,37.17,37.04,37.14,49582.0,32.6171,32.7051,32.5907,32.6787,49582.0
2017-06-16 14:30:00,37.14,37.18,37.05,37.1,60782.0,32.6787,32.7139,32.5995,32.6435,60782.0
2017-06-16 15:00:00,37.09,37.14,37.04,37.05,85933.0,32.6347,32.6787,32.5907,32.5995,85933.0
2017-06-16 15:30:00,37.05,37.17,37.01,37.13,516240.0,32.5995,32.7051,32.5643,32.6699,516240.0
2017-06-19 09:30:00,37.29,37.42,37.22,37.41,42013.0,32.8106,32.925,32.7491,32.9162,42013.0
2017-06-19 10:00:00,37.41,37.62,37.36,37.61,70881.0,32.9162,33.101,32.8722,33.0922,70881.0
2017-06-19 10:30:00,37.62,37.68,37.52,37.65,45445.0,33.101,33.1538,33.013,33.1274,45445.0
2017-06-19 11:00:00,37.64,37.66,37.45,37.48,49614.0,33.1186,33.1362,32.9514,32.9778,49614.0
2017-06-19 11:30:00,37.48,37.58,37.48,37.57,42007.0,32.9778,33.0658,32.9778,33.057,42007.0
2017-06-19 12:00:00,37.56,37.68,37.55,37.65,37666.0,33.0482,33.1538,33.0394,33.1274,37666.0
2017-06-19 12:30:00,37.66,37.7,37.61,37.69,27942.0,33.1362,33.1714,33.0922,33.1626,27942.0
2017-06-19 13:00:00,37.69,37.8,37.69,37.74,35556.0,33.1626,33.2594,33.1626,33.2066,35556.0
2017-06-19 13:30:00,37.76,37.82,37.76,37.8,35524.0,33.2242,33.277,33.2242,33.2594,35524.0
2017-06-19 14:00:00,37.79,37.8,37.59,37.65,49366.0,33.2506,33.2594,33.0746,33.1274,49366.0
2017-06-19 14:30:00,37.65,37.67,37.59,37.63,44143.0,33.1274,33.145,33.0746,33.1098,44143.0
2017-06-19 15:00:00,37.63,37.73,37.61,37.73,66080.0,33.1098,33.1978,33.0922,33.1978,66080.0
2017-06-19 15:30:00,37.73,37.74,37.66,37.73,194916.0,33.1978,33.2066,33.1362,33.1978,194916.0
2017-06-20 09:30:00,37.75,37.78,37.58,37.61,63665.0,33.2154,33.2418,33.0658,33.0922,63665.0
2017-06-20 10:00:00,37.62,37.62,37.44,37.46,16412.0,33.101,33.101,32.9426,32.9602,16412.0
2017-06-20 10:30:00,37.47,37.6,37.46,37.57,93276.0,32.969,33.0834,32.9602,33.057,93276.0
2017-06-20 11:00:00,37.58,37.59,37.42,37.46,34689.0,33.0658,33.0746,32.925,32.9602,34689.0
2017-06-20 11:30:00,37.45,37.5,37.4,37.5,67863.0,32.9514,32.9954,32.9074,32.9954,67863.0
2017-06-20 12:00:00,37.5,37.53,37.48,37.51,27578.0,32.9954,33.0218,32.9778,33.0042,27578.0
2017-06-20 12:30:00,37.51,37.59,37.49,37.59,26079.0,33.0042,33.0746,32.9866,33.0746,26079.0
2017-06-20 13:00:00,37.58,37.63,37.58,37.6,25712.0,33.0658,33.1098,33.0658,33.0834,25712.0
2017-06-20 13:30:00,37.61,37.63,37.56,37.6,28580.0,33.0922,33.1098,33.0482,33.0834,28580.0
2017-06-20 14:00:00,37.6,37.63,37.54,37.59,50300.0,33.0834,33.1098,33.0306,33.0746,50300.0
2017-06-20 14:30:00,37.6,37.69,37.59,37.66,62675.0,33.0834,33.1626,33.0746,33.1362,62675.0
2017-06-20 15:00:00,37.66,37.81,37.65,37.76,150297.0,33.1362,33.2682,33.1274,33.2242,150297.0
2017-06-20 15:30:00,37.76,37.76,37.56,37.6,210026.0,33.2242,33.2242,33.0482,33.0834,210026.0
2017-06-21 09:30:00,37.67,37.82,37.32,37.42,71034.0,33.145,33.277,32.837,32.925,71034.0
2017-06-21 10:00:00,37.42,37.48,37.36,37.39,51893.0,32.925,32.9778,32.8722,32.8986,51893.0
2017-06-21 10:30:00,37.4,37.56,37.38,37.38,40462.0,32.9074,33.0482,32.8898,32.8898,40462.0
2017-06-21 11:00:00,37.38,37.44,37.32,37.41,82875.0,32.8898,32.9426,32.837,32.9162,82875.0
2017-06-21 11:30:00,37.41,37.44,37.37,37.42,84952.0,32.9162,32.9426,32.881,32.925,84952.0
2017-06-21 12:00:00,37.42,37.44,37.38,37.41,44077.0,32.925,32.9426,32.8898,32.9162,44077.0
2017-06-21 12:30:00,37.41,37.44,37.2,37.21,184544.0,32.9162,32.9426,32.7315,32.7403,184544.0
2017-06-21 13:00:00,37.21,37.37,37.21,37.33,124661.0,32.7403,32.881,32.7403,32.8458,124661.0
2017-06-21 13:30:00,37.32,37.34,37.13,37.19,109361.0,32.837,32.8546,32.6699,32.7227,109361.0
2017-06-21 14:00:00,37.17,37.29,37.16,37.2,124494.0,32.7051,32.8106,32.6963,32.7315,124494.0
2017-06-21 14:30:00,37.19,37.27,37.16,37.16,245041.0,32.7227,32.793,32.6963,32.6963,245041.0
2017-06-21 15:00:00,37.17,37.18,36.95,36.96,208253.0,32.7051,32.7139,32.5115,32.5203,208253.0
2017-06-21 15:30:00,36.95,36.96,36.7,36.77,909290.0,32.5115,32.5203,32.2915,32.3531,909290.0
2017-06-22 09:30:00,36.76,37.04,36.53,37.04,65197.0,32.3443,32.5907,32.1419,32.5907,65197.0
2017-06-22 10:00:00,37.05,37.05,36.85,36.86,79900.0,32.5995,32.5995,32.4235,32.4323,79900.0
2017-06-22 10:30:00,36.86,37.07,36.83,37.01,73124.0,32.4323,32.6171,32.4059,32.5643,73124.0
2017-06-22 11:00:00,37.01,37.03,36.92,36.92,61802.0,32.5643,32.5819,32.4851,32.4851,61802.0
2017-06-22 11:30:00,36.92,37.03,36.84,37.03,89112.0,32.4851,32.5819,32.4147,32.5819,89112.0
2017-06-22 12:00:00,37.05,37.21,37.04,37.2,41249.0,32.5995,32.7403,32.5907,32.7315,41249.0
2017-06-22 12:30:00,37.2,37.31,37.2,37.3,74394.0,32.7315,32.8282,32.7315,32.8194,74394.0
2017-06-22 13:00:00,37.3,37.3,37.23,37.23,33399.0,32.8194,32.8194,32.7579,32.7579,33399.0
2017-06-22 13:30:00,37.23,37.25,37.15,37.24,69782.0,32.7579,32.7755,32.6875,32.7667,69782.0
2017-06-22 14:00:00,37.24,37.35,37.23,37.34,58455.0,32.7667,32.8634,32.7579,32.8546,58455.0
2017-06-22 14:30:00,37.34,37.34,37.29,37.33,36096.0,32.8546,32.8546,32.8106,32.8458,36096.0
2017-06-22 15:00:00,37.33,37.33,37.25,37.25,66617.0,32.8458,32.8458,32.7755,32.7755,66617.0
2017-06-22 15:30:00,37.25,37.29,37.18,37.2,478906.0,32.7755,32.8106,32.7139,32.7315,478906.0
2017-06-23 09:30:00,37.17,37.32,37.1,37.19,97655.0,32.7051,32.837,32.6435,32.7227,97655.0
2017-06-23 10:00:00,37.19,37.56,37.19,37.49,149909.0,32.7227,33.0482,32.7227,32.9866,149909.0
2017-06-23 10:30:00,37.48,37.6,37.29,37.3,79993.0,32.9778,33.0834,32.8106,32.8194,79993.0
2017-06-23 11:00:00,37.3,37.42,37.3,37.37,53401.0,32.8194,32.925,32.8194,32.881,53401.0
2017-06-23 11:30:00,37.37,37.47,37.35,37.47,46684.0,32.881,32.969,32.8634,32.969,46684.0
2017-06-23 12:00:00,37.47,37.58,37.45,37.54,48858.0,32.969,33.0658,32.9514,33.0306,48858.0
2017-06-23 12:30:00,37.53,37.57,37.5,37.56,38039.0,33.0218,33.057,32.9954,33.0482,38039.0
2017-06-23 13:00:00,37.56,37.58,37.43,37.49,100761.0,33.0482,33.0658,32.9338,32.9866,100761.0
2017-06-23 13:30:00,37.5,37.51,37.41,37.41,167940.0,32.9954,33.0042,32.9162,32.9162,167940.0
2017-06-23 14:00:00,37.41,37.41,37.27,37.31,194208.0,32.9162,32.9162,32.793,32.8282,194208.0
2017-06-23 14:30:00,37.32,37.37,37.25,37.25,92749.0,32.837,32.881,32.7755,32.7755,92749.0
2017-06-23 15:00:00,37.25,37.25,37.09,37.09,106919.0,32.7755,32.7755,32.6347,32.6347,106919.0
2017-06-23 15:30:00,37.09,37.15,37.04,37.1,456623.0,32.6347,32.6875,32.5907,32.6435,456623.0
2017-06-26 09:30:00,37.31,37.55,37.31,37.49,88200.0,32.8282,33.0394,32.8282,32.9866,88200.0
2017-06-26 10:00:00,37.48,37.52,37.39,37.52,65521.0,32.9778,33.013,32.8986,33.013,65521.0
2017-06-26 10:30:00,37.51,37.52,37.19,37.23,91746.0,33.0042,33.013,32.7227,32.7579,91746.0
2017-06-26 11:00:00,37.23,37.33,37.1,37.33,66670.0,32.7579,32.8458,32.6435,32.8458,66670.0
2017-06-26 11:30:00,37.33,37.48,37.3,37.45,43773.0,32.8458,32.9778,32.8194,32.9514,43773.0
2017-06-26 12:00:00,37.44,37.51,37.43,37.46,26122.0,32.9426,33.0042,32.9338,32.9602,26122.0
2017-06-26 12:30:00,37.46,37.5,37.43,37.45,32161.0,32.9602,32.9954,32.9338,32.9514,32161.0
2017-06-26 13:00:00,37.46,37.46,37.41,37.44,30375.0,32.9602,32.9602,32.9162,32.9426,30375.0
2017-06-26 13:30:00,37.44,37.5,37.44,37.5,38474.0,32.9426,32.9954,32.9426,32.9954,38474.0
2017-06-26 14:00:00,37.5,37.61,37.49,37.61,33284.0,32.9954,33.0922,32.9866,33.0922,33284.0
2017-06-26 14:30:00,37.61,37.67,37.59,37.66,47306.0,33.0922,33.145,33.0746,33.1362,47306.0
2017-06-26 15:00:00,37.66,37.7,37.64,37.68,55417.0,33.1362,33.1714,33.1186,33.1538,55417.0
2017-06-26 15:30:00,37.69,37.73,37.62,37.63,161713.0,33.1626,33.1978,33.101,33.1098,161713.0
2017-06-27 09:30:00,37.86,37.86,37.24,37.26,65400.0,33.3122,33.3122,32.7667,32.7843,65400.0
2017-06-27 10:00:00,37.26,37.43,37.26,37.43,48930.0,32.7843,32.9338,32.7843,32.9338,48930.0
2017-06-27 10:30:00,37.43,37.44,37.35,37.43,59077.0,32.9338,32.9426,32.8634,32.9338,59077.0
2017-06-27 11:00:00,37.43,37.44,37.34,37.34,43725.0,32.9338,32.9426,32.8546,32.8546,43725.0
2017-06-27 11:30:00,37.34,37.5,37.33,37.5,86960.0,32.8546,32.9954,32.8458,32.9954,86960.0
2017-06-27 12:00:00,37.5,37.57,37.49,37.51,31500.0,32.9954,33.057,32.9866,33.0042,31500.0
2017-06-27 12:30:00,37.5,37.52,37.46,37.48,40547.0,32.9954,33.013,32.9602,32.9778,40547.0
2017-06-27 13:00:00,37.48,37.49,37.4,37.46,27681.0,32.9778,32.9866,32.9074,32.9602,27681.0
2017-06-27 13:30:00,37.45,37.46,37.28,37.35,39217.0,32.9514,32.9602,32.8018,32.8634,39217.0
2017-06-27 14:00:00,37.36,37.38,37.24,37.32,40696.0,32.8722,32.8898,32.7667,32.837,40696.0
2017-06-27 14:30:00,37.32,37.43,37.31,37.37,43317.0,32.837,32.9338,32.8282,32.881,43317.0
2017-06-27 15:00:00,37.37,37.43,37.34,37.36,70458.0,32.881,32.9338,32.8546,32.8722,70458.0
2017-06-27 15:30:00,37.36,37.37,37.23,37.25,227194.0,32.8722,32.881,32.7579,32.7755,227194.0
2017-06-28 09:30:00,37.5,37.7,37.5,37.66,33597.0,32.9954,33.1714,32.9954,33.1362,33597.0
2017-06-28 10:00:00,37.67,37.84,37.67,37.69,81466.0,33.145,33.2946,33.145,33.1626,81466.0
2017-06-28 10:30:00,37.69,37.81,37.61,37.75,52557.0,33.1626,33.2682,33.0922,33.2154,52557.0
2017-06-28 11:00:00,37.75,37.84,37.75,37.77,40277.0,33.2154,33.2946,33.2154,33.233,40277.0
2017-06-28 11:30:00,37.77,37.84,37.74,37.84,43549.0,33.233,33.2946,33.2066,33.2946,43549.0
2017-06-28 12:00:00,37.83,37.89,37.8,37.81,74904.0,33.2858,33.3386,33.2594,33.2682,74904.0
2017-06-28 12:30:00,37.82,37.85,37.8,37.83,42435.0,33.277,33.3034,33.2594,33.2858,42435.0
2017-06-28 13:00:00,37.83,37.85,37.77,37.84,33287.0,33.2858,33.3034,33.233,33.2946,33287.0
2017-06-28 13:30:00,37.85,37.86,37.8,37.8,41337.0,33.3034,33.3122,33.2594,33.2594,41337.0
2017-06-28 14:00:00,37.81,37.82,37.7,37.71,82481.0,33.2682,33.277,33.1714,33.1802,82481.0
2017-06-28 14:30:00,37.71,37.83,37.71,37.81,47443.0,33.1802,33.2858,33.1802,33.2682,47443.0
2017-06-28 15:00:00,37.82,37.91,37.81,37.89,79638.0,33.277,33.3562,33.2682,33.3386,79638.0
2017-06-28 15:30:00,37.88,37.95,37.86,37.91,207094.0,33.3298,33.3914,33.3122,33.3562,207094.0
2017-06-29 09:30:00,37.79,37.91,37.36,37.4,126799.0,33.2506,33.3562,32.8722,32.9074,126799.0
2017-06-29 10:00:00,37.4,37.43,37.19,37.43,79743.0,32.9074,32.9338,32.7227,32.9338,79743.0
2017-06-29 10:30:00,37.44,37.63,37.39,37.5,173359.0,32.9426,33.1098,32.8986,32.9954,173359.0
2017-06-29 11:00:00,37.5,37.64,37.5,37.53,89983.0,32.9954,33.1186,32.9954,33.0218,89983.0
2017-06-29 11:30:00,37.51,37.53,37.21,37.21,88197.0,33.0042,33.0218,32.7403,32.7403,88197.0
2017-06-29 12:00:00,37.22,37.33,37.16,37.2,54785.0,32.7491,32.8458,32.6963,32.7315,54785.0
2017-06-29 12:30:00,37.2,37.23,37.05,37.05,68497.0,32.7315,32.7579,32.5995,32.5995,68497.0
2017-06-29 13:00:00,37.05,37.09,36.8,36.83,81282.0,32.5995,32.6347,32.3795,32.4059,81282.0
2017-06-29 13:30:00,36.84,37.04,36.8,37.03,84780.0,32.4147,32.5907,32.3795,32.5819,84780.0
2017-06-29 14:00:00,37.04,37.41,37.01,37.38,108944.0,32.5907,32.9162,32.5643,32.8898,108944.0
2017-06-29 14:30:00,37.37,37.37,37.19,37.24,76500.0,32.881,32.881,32.7227,32.7667,76500.0
2017-06-29 15:00:00,37.24,37.34,37.23,37.26,115387.0,32.7667,32.8546,32.7579,32.7843,115387.0
2017-06-29 15:30:00,37.26,37.31,37.14,37.14,394064.0,32.7843,32.8282,32.6787,32.6787,394064.0
2017-06-30 09:30:00,37.38,37.5,37.11,37.14,62590.0,32.8898,32.9954,32.6523,32.6787,62590.0
2017-06-30 10:00:00,37.18,37.32,37.18,37.19,92666.0,32.7139,32.837,32.7139,32.7227,92666.0
2017-06-30 10:30:00,37.19,37.2,37.09,37.12,55999.0,32.7227,32.7315,32.6347,32.6611,55999.0
2017-06-30 11:00:00,37.13,37.2,37.04,37.1,94781.0,32.6699,32.7315,32.5907,32.6435,94781.0
2017-06-30 11:30:00,37.1,37.16,37.03,37.16,69634.0,32.6435,32.6963,32.5819,32.6963,69634.0
2017-06-30 12:00:00,37.16,37.26,37.16,37.2,66303.0,32.6963,32.7843,32.6963,32.7315,66303.0
2017-06-30 12:30:00,37.2,37.24,37.16,37.18,44390.0,32.7315,32.7667,32.6963,32.7139,44390.0
2017-06-30 13:00:00,37.19,37.42,37.17,37.38,49984.0,32.7227,32.925,32.7051,32.8898,49984.0
2017-06-30 13:30:00,37.38,37.4,37.33,37.38,54457.0,32.8898,32.9074,32.8458,32.8898,54457.0
2017-06-30 14:00:00,37.37,37.42,37.34,37.41,49943.0,32.881,32.925,32.8546,32.9162,49943.0
2017-06-30 14:30:00,37.41,37.63,37.35,37.62,291701.0,32.9162,33.1098,32.8634,33.101,291701.0
2017-06-30 15:00:00,37.61,37.78,37.61,37.76,73342.0,33.0922,33.2418,33.0922,33.2242,73342.0
2017-06-30 15:30:00,37.76,37.77,37.51,37.52,205541.0,33.2242,33.233,33.0042,33.013,205541.0
2017-07-03 09:30:00,37.75,37.98,37.66,37.66,47976.0,33.2154,33.4178,33.1362,33.1362,47976.0
2017-07-03 10:00:00,37.68,37.93,37.68,37.75,26146.0,33.1538,33.3738,33.1538,33.2154,26146.0
2017-07-03 10:30:00,37.77,37.92,37.72,37.89,56382.0,33.233,33.365,33.189,33.3386,56382.0
2017-07-03 11:00:00,37.88,37.98,37.85,37.97,46448.0,33.3298,33.4178,33.3034,33.409,46448.0
2017-07-03 11:30:00,37.98,38.05,37.96,38.02,68332.0,33.4178,33.4794,33.4002,33.453,68332.0
2017-07-03 12:00:00,38.03,38.05,37.91,37.97,104431.0,33.4618,33.4794,33.3562,33.409,104431.0
2017-07-03 12:30:00,37.97,37.99,37.81,37.81,190930.0,33.409,33.4266,33.2682,33.2682,190930.0
2017-07-05 09:30:00,37.76,38.06,37.64,37.76,194931.0,33.2242,33.4882,33.1186,33.2242,194931.0
2017-07-05 10:00:00,37.76,37.76,37.5,37.58,95712.0,33.2242,33.2242,32.9954,33.0658,95712.0
2017-07-05 10:30:00,37.59,37.63,37.44,37.45,151842.0,33.0746,33.1098,32.9426,32.9514,151842.0
2017-07-05 11:00:00,37.46,37.49,37.32,37.48,73806.0,32.9602,32.9866,32.837,32.9778,73806.0
2017-07-05 11:30:00,37.49,37.52,37.45,37.45,81782.0,32.9866,33.013,32.9514,32.9514,81782.0
2017-07-05 12:00:00,37.45,37.45,37.37,37.4,35045.0,32.9514,32.9514,32.881,32.9074,35045.0
2017-07-05 12:30:00,37.41,37.44,37.36,37.39,32809.0,32.9162,32.9426,32.8722,32.8986,32809.0
2017-07-05 13:00:00,37.39,37.51,37.35,37.47,68715.0,32.8986,33.0042,32.8634,32.969,68715.0
2017-07-05 13:30:00,37.47,37.47,37.34,37.36,74859.0,32.969,32.969,32.8546,32.8722,74859.0
2017-07-05 14:00:00,37.37,37.54,37.36,37.52,65858.0,32.881,33.0306,32.8722,33.013,65858.0
2017-07-05 14:30:00,37.52,37.56,37.48,37.49,39448.0,33.013,33.0482,32.9778,32.9866,39448.0
2017-07-05 15:00:00,37.49,37.63,37.49,37.6,79649.0,32.9866,33.1098,32.9866,33.0834,79649.0
2017-07-05 15:30:00,37.6,37.69,37.6,37.64,160321.0,33.0834,33.1626,33.0834,33.1186,160321.0
2017-07-06 09:30:00,37.55,37.69,37.43,37.66,56609.0,33.0394,33.1626,32.9338,33.1362,56609.0
2017-07-06 10:00:00,37.68,37.73,37.59,37.69,53708.0,33.1538,33.1978,33.0746,33.1626,53708.0
2017-07-06 10:30:00,37.68,37.71,37.56,37.61,114605.0,33.1538,33.1802,33.0482,33.0922,114605.0
2017-07-06 11:00:00,37.61,37.85,37.61,37.76,46632.0,33.0922,33.3034,33.0922,33.2242,46632.0
2017-07-06 11:30:00,37.76,37.78,37.66,37.7,97079.0,33.2242,33.2418,33.1362,33.1714,97079.0
2017-07-06 12:00:00,37.69,37.78,37.69,37.73,43589.0,33.1626,33.2418,33.1626,33.1978,43589.0
2017-07-06 12:30:00,37.73,37.77,37.72,37.74,27324.0,33.1978,33.233,33.189,33.2066,27324.0
2017-07-06 13:00:00,37.74,37.75,37.58,37.69,113796.0,33.2066,33.2154,33.0658,33.1626,113796.0
2017-07-06 13:30:00,37.68,37.68,37.53,37.6,100558.0,33.1538,33.1538,33.0218,33.0834,100558.0
2017-07-06 14:00:00,37.59,37.59,37.44,37.47,58867.0,33.0746,33.0746,32.9426,32.969,58867.0
2017-07-06 14:30:00,37.46,37.55,37.4,37.55,207940.0,32.9602,33.0394,32.9074,33.0394,207940.0
2017-07-06 15:00:00,37.55,37.63,37.48,37.54,284115.0,33.0394,33.1098,32.9778,33.0306,284115.0
2017-07-06 15:30:00,37.54,37.58,37.4,37.48,410035.0,33.0306,33.0658,32.9074,32.9778,410035.0
2017-07-07 09:30:00,37.64,37.64,37.22,37.23,110827.0,33.1186,33.1186,32.7491,32.7579,110827.0
2017-07-07 10:00:00,37.25,37.3,37.15,37.2,99459.0,32.7755,32.8194,32.6875,32.7315,99459.0
2017-07-07 10:30:00,37.2,37.33,37.19,37.28,122986.0,32.7315,32.8458,32.7227,32.8018,122986.0
2017-07-07 11:00:00,37.29,37.33,37.17,37.27,128880.0,32.8106,32.8458,32.7051,32.793,128880.0
2017-07-07 11:30:00,37.27,37.68,37.27,37.68,83247.0,32.793,33.1538,32.793,33.1538,83247.0
2017-07-07 12:00:00,37.68,37.84,37.62,37.83,488155.0,33.1538,33.2946,33.101,33.2858,488155.0
2017-07-07 12:30:00,37.83,37.84,37.77,37.81,77347.0,33.2858,33.2946,33.233,33.2682,77347.0
2017-07-07 13:00:00,37.81,37.93,37.81,37.9,31495.0,33.2682,33.3738,33.2682,33.3474,31495.0
2017-07-07 13:30:00,37.9,37.92,37.84,37.87,57190.0,33.3474,33.365,33.2946,33.321,57190.0
2017-07-07 14:00:00,37.88,37.92,37.82,37.92,100471.0,33.3298,33.365,33.277,33.365,100471.0
2017-07-07 14:30:00,37.92,38.25,37.92,38.23,233190.0,33.365,33.6553,33.365,33.6377,233190.0
2017-07-07 15:00:00,38.23,38.23,37.91,38.0,102894.0,33.6377,33.6377,33.3562,33.4354,102894.0
2017-07-07 15:30:00,38.0,38.13,38.0,38.01,198092.0,33.4354,33.5497,33.4354,33.4442,198092.0
2017-07-10 09:30:00,38.02,38.4,37.94,38.26,69258.0,33.453,33.7873,33.3826,33.6641,69258.0
2017-07-10 10:00:00,38.3,38.71,38.3,38.59,216054.0,33.6993,34.0601,33.6993,33.9545,216054.0
2017-07-10 10:30:00,38.58,38.82,38.56,38.65,160469.0,33.9457,34.1569,33.9281,34.0073,160469.0
2017-07-10 11:00:00,38.64,38.9,38.64,38.9,97957.0,33.9985,34.2273,33.9985,34.2273,97957.0
2017-07-10 11:30:00,38.9,39.01,38.79,39.01,115912.0,34.2273,34.324,34.1305,34.324,115912.0
2017-07-10 12:00:00,39.02,39.07,38.94,38.96,115971.0,34.3328,34.3768,34.2624,34.28,115971.0
2017-07-10 12:30:00,38.96,39.09,38.95,39.07,76662.0,34.28,34.3944,34.2712,34.3768,76662.0
2017-07-10 13:00:00,39.07,39.1,38.99,39.01,81512.0,34.3768,34.4032,34.3064,34.324,81512.0
2017-07-10 13:30:00,39.01,39.15,38.98,39.09,83424.0,34.324,34.4472,34.2976,34.3944,83424.0
2017-07-10 14:00:00,39.09,39.15,39.04,39.05,61861.0,34.3944,34.4472,34.3504,34.3592,61861.0
2017-07-10 14:30:00,39.05,39.05,38.97,39.0,226977.0,34.3592,34.3592,34.2888,34.3152,226977.0
2017-07-10 15:00:00,39.01,39.01,38.76,38.87,125411.0,34.324,34.324,34.1041,34.2009,125411.0
2017-07-10 15:30:00,38.87,38.97,38.84,38.85,368901.0,34.2009,34.2888,34.1745,34.1833,368901.0
2017-07-11 09:30:00,38.92,38.94,38.6,38.89,82283.0,34.2448,34.2624,33.9633,34.2185,82283.0
2017-07-11 10:00:00,38.92,39.0,38.7,38.79,73996.0,34.2448,34.3152,34.0513,34.1305,73996.0
2017-07-11 10:30:00,38.79,38.86,38.75,38.86,50941.0,34.1305,34.1921,34.0953,34.1921,50941.0
2017-07-11 11:00:00,38.85,38.88,38.56,38.6,68370.0,34.1833,34.2097,33.9281,33.9633,68370.0
2017-07-11 11:30:00,38.6,38.85,38.59,38.82,36921.0,33.9633,34.1833,33.9545,34.1569,36921.0
2017-07-11 12:00:00,38.82,38.9,38.72,38.78,53626.0,34.1569,34.2273,34.0689,34.1217,53626.0
2017-07-11 12:30:00,38.79,38.79,38.6,38.61,149611.0,34.1305,34.1305,33.9633,33.9721,149611.0
2017-07-11 13:00:00,38.62,38.67,38.57,38.63,101760.0,33.9809,34.0249,33.9369,33.9897,101760.0
2017-07-11 13:30:00,38.64,38.8,38.64,38.69,41626.0,33.9985,34.1393,33.9985,34.0425,41626.0
2017-07-11 14:00:00,38.7,38.79,38.68,38.78,39985.0,34.0513,34.1305,34.0337,34.1217,39985.0
2017-07-11 14:30:00,38.78,38.81,38.75,38.77,37225.0,34.1217,34.1481,34.0953,34.1129,37225.0
2017-07-11 15:00:00,38.77,38.8,38.7,38.76,58611.0,34.1129,34.1393,34.0513,34.1041,58611.0
2017-07-11 15:30:00,38.76,38.78,38.64,38.67,341122.0,34.1041,34.1217,33.9985,34.0249,341122.0
2017-07-12 09:30:00,38.9,39.15,38.72,39.06,34619.0,34.2273,34.4472,34.0689,34.368,34619.0
2017-07-12 10:00:00,39.07,39.1,38.91,38.91,63009.0,34.3768,34.4032,34.236,34.236,63009.0
2017-07-12 10:30:00,38.93,38.98,38.77,38.77,55328.0,34.2536,34.2976,34.1129,34.1129,55328.0
2017-07-12 11:00:00,38.77,38.79,38.63,38.67,65910.0,34.1129,34.1305,33.9897,34.0249,65910.0
2017-07-12 11:30:00,38.67,38.72,38.57,38.7,54090.0,34.0249,34.0689,33.9369,34.0513,54090.0
2017-07-12 12:00:00,38.69,38.71,38.62,38.69,51604.0,34.0425,34.0601,33.9809,34.0425,51604.0
2017-07-12 12:30:00,38.7,38.76,38.69,38.76,42800.0,34.0513,34.1041,34.0425,34.1041,42800.0
2017-07-12 13:00:00,38.76,38.78,38.65,38.73,36631.0,34.1041,34.1217,34.0073,34.0777,36631.0
2017-07-12 13:30:00,38.71,38.82,38.71,38.82,36301.0,34.0601,34.1569,34.0601,34.1569,36301.0
2017-07-12 14:00:00,38.83,38.83,38.73,38.77,31102.0,34.1657,34.1657,34.0777,34.1129,31102.0
2017-07-12 14:30:00,38.77,38.79,38.66,38.66,55764.0,34.1129,34.1305,34.0161,34.0161,55764.0
2017-07-12 15:00:00,38.67,38.69,38.65,38.65,40402.0,34.0249,34.0425,34.0073,34.0073,40402.0
2017-07-12 15:30:00,38.66,38.68,38.57,38.59,227895.0,34.0161,34.0337,33.9369,33.9545,227895.0
2017-07-13 09:30:00,38.61,38.65,38.48,38.6,21160.0,33.9721,34.0073,33.8577,33.9633,21160.0
2017-07-13 10:00:00,38.62,38.67,38.49,38.53,36155.0,33.9809,34.0249,33.8665,33.9017,36155.0
2017-07-13 10:30:00,38.5,38.69,38.47,38.64,23826.0,33.8753,34.0425,33.8489,33.9985,23826.0
2017-07-13 11:00:00,38.64,38.77,38.61,38.76,34563.0,33.9985,34.1129,33.9721,34.1041,34563.0
2017-07-13 11:30:00,38.75,38.77,38.6,38.68,58128.0,34.0953,34.1129,33.9633,34.0337,58128.0
2017-07-13 12:00:00,38.68,38.73,38.66,38.71,29382.0,34.0337,34.0777,34.0161,34.0601,29382.0
2017-07-13 12:30:00,38.7,38.71,38.6,38.6,16040.0,34.0513,34.0601,33.9633,33.9633,16040.0
2017-07-13 13:00:00,38.6,38.61,38.49,38.5,21556.0,33.9633,33.9721,33.8665,33.8753,21556.0
2017-07-13 13:30:00,38.5,38.55,38.48,38.53,27558.0,33.8753,33.9193,33.8577,33.9017,27558.0
2017-07-13 14:00:00,38.52,38.57,38.47,38.52,40525.0,33.8929,33.9369,33.8489,33.8929,40525.0
2017-07-13 14:30:00,38.52,38.6,38.5,38.58,74059.0,33.8929,33.9633,33.8753,33.9457,74059.0
2017-07-13 15:00:00,38.58,38.59,38.46,38.47,51136.0,33.9457,33.9545,33.8401,33.8489,51136.0
2017-07-13 15:30:00,38.48,38.48,38.41,38.42,140243.0,33.8577,33.8577,33.7961,33.8049,140243.0
2017-07-14 09:30:00,38.5,38.97,38.39,38.42,30659.0,33.8753,34.2888,33.7785,33.8049,30659.0
2017-07-14 10:00:00,38.44,38.59,38.41,38.51,54325.0,33.8225,33.9545,33.7961,33.8841,54325.0
2017-07-14 10:30:00,38.51,38.52,38.42,38.46,36386.0,33.8841,33.8929,33.8049,33.8401,36386.0
2017-07-14 11:00:00,38.45,38.45,38.37,38.4,27221.0,33.8313,33.8313,33.7609,33.7873,27221.0
2017-07-14 11:30:00,38.4,38.51,38.37,38.49,78490.0,33.7873,33.8841,33.7609,33.8665,78490.0
2017-07-14 12:00:00,38.5,38.5,38.42,38.44,15966.0,33.8753,33.8753,33.8049,33.8225,15966.0
2017-07-14 12:30:00,38.45,38.52,38.45,38.5,22770.0,33.8313,33.8929,33.8313,33.8753,22770.0
2017-07-14 13:00:00,38.5,38.52,38.47,38.51,20318.0,33.8753,33.8929,33.8489,33.8841,20318.0
2017-07-14 13:30:00,38.52,38.52,38.45,38.51,23712.0,33.8929,33.8929,33.8313,33.8841,23712.0
2017-07-14 14:00:00,38.51,38.57,38.49,38.57,41539.0,33.8841,33.9369,33.8665,33.9369,41539.0
2017-07-14 14:30:00,38.57,38.57,38.53,38.54,37933.0,33.9369,33.9369,33.9017,33.9105,37933.0
2017-07-14 15:00:00,38.54,38.55,38.5,38.55,77401.0,33.9105,33.9193,33.8753,33.9193,77401.0
2017-07-14 15:30:00,38.55,38.72,38.52,38.6,208962.0,33.9193,34.0689,33.8929,33.9633,208962.0
2017-07-17 09:30:00,38.56,38.68,38.36,38.62,79388.0,33.9281,34.0337,33.7521,33.9809,79388.0
2017-07-17 10:00:00,38.61,38.69,38.46,38.61,68604.0,33.9721,34.0425,33.8401,33.9721,68604.0
2017-07-17 10:30:00,38.63,38.71,38.6,38.61,76190.0,33.9897,34.0601,33.9633,33.9721,76190.0
2017-07-17 11:00:00,38.61,38.67,38.6,38.63,37909.0,33.9721,34.0249,33.9633,33.9897,37909.0
2017-07-17 11:30:00,38.63,38.65,38.56,38.65,33588.0,33.9897,34.0073,33.9281,34.0073,33588.0
2017-07-17 12:00:00,38.65,38.66,38.56,38.57,54714.0,34.0073,34.0161,33.9281,33.9369,54714.0
2017-07-17 12:30:00,38.57,38.6,38.55,38.55,53392.0,33.9369,33.9633,33.9193,33.9193,53392.0
2017-07-17 13:00:00,38.55,38.56,38.39,38.39,83009.0,33.9193,33.9281,33.7785,33.7785,83009.0
2017-07-17 13:30:00,38.4,38.41,38.36,38.37,39739.0,33.7873,33.7961,33.7521,33.7609,39739.0
2017-07-17 14:00:00,38.38,38.38,38.33,38.35,51190.0,33.7697,33.7697,33.7257,33.7433,51190.0
2017-07-17 14:30:00,38.34,38.37,38.32,38.33,36893.0,33.7345,33.7609,33.7169,33.7257,36893.0
2017-07-17 15:00:00,38.34,38.36,38.3,38.33,45467.0,33.7345,33.7521,33.6993,33.7257,45467.0
2017-07-17 15:30:00,38.33,38.37,38.27,38.3,403235.0,33.7257,33.7609,33.6729,33.6993,403235.0
2017-07-18 09:30:00,38.17,38.22,37.96,38.11,49274.0,33.5849,33.6289,33.4002,33.5321,49274.0
2017-07-18 10:00:00,38.1,38.11,38.02,38.02,48623.0,33.5233,33.5321,33.453,33.453,48623.0
2017-07-18 10:30:00,38.0,38.0,37.81,37.9,55005.0,33.4354,33.4354,33.2682,33.3474,55005.0
2017-07-18 11:00:00,37.9,37.9,37.73,37.85,120071.0,33.3474,33.3474,33.1978,33.3034,120071.0
2017-07-18 11:30:00,37.85,37.95,37.82,37.83,49077.0,33.3034,33.3914,33.277,33.2858,49077.0
2017-07-18 12:00:00,37.83,37.87,37.77,37.83,96659.0,33.2858,33.321,33.233,33.2858,96659.0
2017-07-18 12:30:00,37.83,37.84,37.73,37.73,39292.0,33.2858,33.2946,33.1978,33.1978,39292.0
2017-07-18 13:00:00,37.73,37.79,37.64,37.64,72379.0,33.1978,33.2506,33.1186,33.1186,72379.0
2017-07-18 13:30:00,37.65,37.68,37.62,37.66,41235.0,33.1274,33.1538,33.101,33.1362,41235.0
2017-07-18 14:00:00,37.66,37.69,37.63,37.64,94308.0,33.1362,33.1626,33.1098,33.1186,94308.0
2017-07-18 14:30:00,37.65,37.7,37.64,37.65,144329.0,33.1274,33.1714,33.1186,33.1274,144329.0
2017-07-18 15:00:00,37.65,37.72,37.64,37.7,232500.0,33.1274,33.189,33.1186,33.1714,232500.0
2017-07-18 15:30:00,37.69,37.7,37.61,37.63,466649.0,33.1626,33.1714,33.0922,33.1098,466649.0
2017-07-19 09:30:00,37.73,37.85,37.59,37.6,64066.0,33.1978,33.3034,33.0746,33.0834,64066.0
2017-07-19 10:00:00,37.6,37.73,37.5,37.57,62084.0,33.0834,33.1978,32.9954,33.057,62084.0
2017-07-19 10:30:00,37.59,37.65,37.57,37.65,106453.0,33.0746,33.1274,33.057,33.1274,106453.0
2017-07-19 11:00:00,37.64,37.76,37.64,37.66,139676.0,33.1186,33.2242,33.1186,33.1362,139676.0
2017-07-19 11:30:00,37.66,37.69,37.55,37.56,47954.0,33.1362,33.1626,33.0394,33.0482,47954.0
2017-07-19 12:00:00,37.56,37.64,37.54,37.55,125648.0,33.0482,33.1186,33.0306,33.0394,125648.0
2017-07-19 12:30:00,37.55,37.62,37.55,37.57,50677.0,33.0394,33.101,33.0394,33.057,50677.0
2017-07-19 13:00:00,37.58,37.62,37.54,37.57,105175.0,33.0658,33.101,33.0306,33.057,105175.0
2017-07-19 13:30:00,37.57,37.68,37.56,37.65,86110.0,33.057,33.1538,33.0482,33.1274,86110.0
2017-07-19 14:00:00,37.65,37.69,37.53,37.62,83530.0,33.1274,33.1626,33.0218,33.101,83530.0
2017-07-19 14:30:00,37.62,37.66,37.61,37.64,57949.0,33.101,33.1362,33.0922,33.1186,57949.0
2017-07-19 15:00:00,37.63,37.66,37.62,37.64,99508.0,33.1098,33.1362,33.101,33.1186,99508.0
2017-07-19 15:30:00,37.64,37.65,37.54,37.55,404933.0,33.1186,33.1274,33.0306,33.0394,404933.0
2017-07-20 09:30:00,37.65,37.7,37.58,37.64,64971.0,33.1274,33.1714,33.0658,33.1186,64971.0
2017-07-20 10:00:00,37.64,37.7,37.58,37.61,68854.0,33.1186,33.1714,33.0658,33.0922,68854.0
2017-07-20 10:30:00,37.61,37.62,37.35,37.52,80457.0,33.0922,33.101,32.8634,33.013,80457.0
2017-07-20 11:00:00,37.53,37.56,37.39,37.4,44522.0,33.0218,33.0482,32.8986,32.9074,44522.0
2017-07-20 11:30:00,37.4,37.42,37.28,37.3,51730.0,32.9074,32.925,32.8018,32.8194,51730.0
2017-07-20 12:00:00,37.29,37.29,37.23,37.25,58654.0,32.8106,32.8106,32.7579,32.7755,58654.0
2017-07-20 12:30:00,37.25,37.3,37.23,37.24,48647.0,32.7755,32.8194,32.7579,32.7667,48647.0
2017-07-20 13:00:00,37.24,37.28,37.24,37.24,69126.0,32.7667,32.8018,32.7667,32.7667,69126.0
2017-07-20 13:30:00,37.25,37.33,37.23,37.24,115248.0,32.7755,32.8458,32.7579,32.7667,115248.0
2017-07-20 14:00:00,37.24,37.28,37.23,37.25,51246.0,32.7667,32.8018,32.7579,32.7755,51246.0
2017-07-20 14:30:00,37.25,37.27,37.21,37.25,62887.0,32.7755,32.793,32.7403,32.7755,62887.0
2017-07-20 15:00:00,37.24,37.31,37.23,37.26,95205.0,32.7667,32.8282,32.7579,32.7843,95205.0
2017-07-20 15:30:00,37.25,37.27,36.97,37.0,414961.0,32.7755,32.793,32.5291,32.5555,414961.0
2017-07-21 09:30:00,36.99,37.07,36.81,36.94,47713.0,32.5467,32.6171,32.3883,32.5027,47713.0
2017-07-21 10:00:00,36.94,37.06,36.84,36.99,94542.0,32.5027,32.6083,32.4147,32.5467,94542.0
2017-07-21 10:30:00,36.97,37.03,36.9,37.0,66552.0,32.5291,32.5819,32.4675,32.5555,66552.0
2017-07-21 11:00:00,37.0,37.22,36.98,37.16,129982.0,32.5555,32.7491,32.5379,32.6963,129982.0
2017-07-21 11:30:00,37.16,37.34,37.1,37.16,156017.0,32.6963,32.8546,32.6435,32.6963,156017.0
2017-07-21 12:00:00,37.16,37.21,37.12,37.17,66571.0,32.6963,32.7403,32.6611,32.7051,66571.0
2017-07-21 12:30:00,37.17,37.17,37.13,37.16,46220.0,32.7051,32.7051,32.6699,32.6963,46220.0
2017-07-21 13:00:00,37.15,37.19,37.13,37.13,67291.0,32.6875,32.7227,32.6699,32.6699,67291.0
2017-07-21 13:30:00,37.14,37.16,37.08,37.14,67991.0,32.6787,32.6963,32.6259,32.6787,67991.0
2017-07-21 14:00:00,37.14,37.28,37.13,37.24,124149.0,32.6787,32.8018,32.6699,32.7667,124149.0
2017-07-21 14:30:00,37.25,37.26,37.16,37.19,67682.0,32.7755,32.7843,32.6963,32.7227,67682.0
2017-07-21 15:00:00,37.2,37.22,37.16,37.16,103064.0,32.7315,32.7491,32.6963,32.6963,103064.0
2017-07-21 15:30:00,37.16,37.23,37.01,37.04,524951.0,32.6963,32.7579,32.5643,32.5907,524951.0
2017-07-24 09:30:00,37.04,37.21,37.04,37.11,41314.0,32.5907,32.7403,32.5907,32.6523,41314.0
2017-07-24 10:00:00,37.1,37.11,37.0,37.01,48484.0,32.6435,32.6523,32.5555,32.5643,48484.0
2017-07-24 10:30:00,37.0,37.1,36.95,37.0,62463.0,32.5555,32.6435,32.5115,32.5555,62463.0
2017-07-24 11:00:00,37.0,37.14,36.98,37.14,75636.0,32.5555,32.6787,32.5379,32.6787,75636.0
2017-07-24 11:30:00,37.14,37.27,37.09,37.2,162073.0,32.6787,32.793,32.6347,32.7315,162073.0
2017-07-24 12:00:00,37.21,37.24,37.18,37.23,43130.0,32.7403,32.7667,32.7139,32.7579,43130.0
2017-07-24 12:30:00,37.23,37.28,37.2,37.27,50456.0,32.7579,32.8018,32.7315,32.793,50456.0
2017-07-24 13:00:00,37.27,37.28,37.18,37.2,32385.0,32.793,32.8018,32.7139,32.7315,32385.0
2017-07-24 13:30:00,37.2,37.22,37.17,37.2,50052.0,32.7315,32.7491,32.7051,32.7315,50052.0
2017-07-24 14:00:00,37.2,37.26,37.18,37.25,37837.0,32.7315,32.7843,32.7139,32.7755,37837.0
2017-07-24 14:30:00,37.25,37.27,37.23,37.26,41921.0,32.7755,32.793,32.7579,32.7843,41921.0
2017-07-24 15:00:00,37.26,37.27,37.18,37.24,96584.0,32.7843,32.793,32.7139,32.7667,96584.0
2017-07-24 15:30:00,37.23,37.24,37.12,37.17,200148.0,32.7579,32.7667,32.6611,32.7051,200148.0
2017-07-25 09:30:00,37.41,37.49,37.27,37.39,185853.0,32.9162,32.9866,32.793,32.8986,185853.0
2017-07-25 10:00:00,37.39,37.39,36.97,37.01,111933.0,32.8986,32.8986,32.5291,32.5643,111933.0
2017-07-25 10:30:00,37.01,37.16,36.97,37.06,56780.0,32.5643,32.6963,32.5291,32.6083,56780.0
2017-07-25 11:00:00,37.06,37.14,37.01,37.14,70342.0,32.6083,32.6787,32.5643,32.6787,70342.0
2017-07-25 11:30:00,37.15,37.15,36.99,37.06,94426.0,32.6875,32.6875,32.5467,32.6083,94426.0
2017-07-25 12:00:00,37.06,37.28,37.06,37.23,201152.0,32.6083,32.8018,32.6083,32.7579,201152.0
2017-07-25 12:30:00,37.23,37.33,37.2,37.22,126728.0,32.7579,32.8458,32.7315,32.7491,126728.0
2017-07-25 13:00:00,37.21,37.22,37.05,37.14,72336.0,32.7403,32.7491,32.5995,32.6787,72336.0
2017-07-25 13:30:00,37.14,37.18,37.12,37.15,52132.0,32.6787,32.7139,32.6611,32.6875,52132.0
2017-07-25 14:00:00,37.15,37.23,37.14,37.19,47864.0,32.6875,32.7579,32.6787,32.7227,47864.0
2017-07-25 14:30:00,37.18,37.25,37.17,37.25,60693.0,32.7139,32.7755,32.7051,32.7755,60693.0
2017-07-25 15:00:00,37.25,37.27,37.15,37.22,86829.0,32.7755,32.793,32.6875,32.7491,86829.0
2017-07-25 15:30:00,37.21,37.22,37.06,37.1,208642.0,32.7403,32.7491,32.6083,32.6435,208642.0
2017-07-26 09:30:00,37.16,37.16,36.91,37.01,33246.0,32.6963,32.6963,32.4763,32.5643,33246.0
2017-07-26 10:00:00,37.03,37.06,36.98,37.02,36456.0,32.5819,32.6083,32.5379,32.5731,36456.0
2017-07-26 10:30:00,37.04,37.07,36.97,37.0,40628.0,32.5907,32.6171,32.5291,32.5555,40628.0
2017-07-26 11:00:00,37.0,37.13,36.97,37.12,159213.0,32.5555,32.6699,32.5291,32.6611,159213.0
2017-07-26 11:30:00,37.12,37.23,37.12,37.22,27726.0,32.6611,32.7579,32.6611,32.7491,27726.0
2017-07-26 12:00:00,37.22,37.25,37.21,37.21,17252.0,32.7491,32.7755,32.7403,32.7403,17252.0
2017-07-26 12:30:00,37.21,37.21,37.13,37.14,21168.0,32.7403,32.7403,32.6699,32.6787,21168.0
2017-07-26 13:00:00,37.13,37.14,37.02,37.04,17135.0,32.6699,32.6787,32.5731,32.5907,17135.0
2017-07-26 13:30:00,37.05,37.1,37.04,37.1,12068.0,32.5995,32.6435,32.5907,32.6435,12068.0
2017-07-26 14:00:00,37.11,37.24,37.11,37.23,31630.0,32.6523,32.7667,32.6523,32.7579,31630.0
2017-07-26 14:30:00,37.23,37.26,37.18,37.18,98946.0,32.7579,32.7843,32.7139,32.7139,98946.0
2017-07-26 15:00:00,37.19,37.19,37.07,37.11,78610.0,32.7227,32.7227,32.6171,32.6523,78610.0
2017-07-26 15:30:00,37.11,37.13,37.02,37.05,131449.0,32.6523,32.6699,32.5731,32.5995,131449.0
2017-07-27 09:30:00,37.03,37.07,36.77,36.82,44852.0,32.5819,32.6171,32.3531,32.3971,44852.0
2017-07-27 10:00:00,36.81,37.01,36.78,36.95,73751.0,32.3883,32.5643,32.3619,32.5115,73751.0
2017-07-27 10:30:00,36.95,37.15,36.92,37.13,69609.0,32.5115,32.6875,32.4851,32.6699,69609.0
2017-07-27 11:00:00,37.14,37.14,37.06,37.08,38733.0,32.6787,32.6787,32.6083,32.6259,38733.0
2017-07-27 11:30:00,37.08,37.27,37.07,37.26,65348.0,32.6259,32.793,32.6171,32.7843,65348.0
2017-07-27 12:00:00,37.27,37.35,37.27,37.32,39580.0,32.793,32.8634,32.793,32.837,39580.0
2017-07-27 12:30:00,37.33,37.33,37.21,37.25,40402.0,32.8458,32.8458,32.7403,32.7755,40402.0
2017-07-27 13:00:00,37.24,37.29,37.09,37.13,39838.0,32.7667,32.8106,32.6347,32.6699,39838.0
2017-07-27 13:30:00,37.13,37.2,37.05,37.19,40256.0,32.6699,32.7315,32.5995,32.7227,40256.0
2017-07-27 14:00:00,37.2,37.23,37.13,37.22,41386.0,32.7315,32.7579,32.6699,32.7491,41386.0
2017-07-27 14:30:00,37.23,37.26,37.15,37.2,44850.0,32.7579,32.7843,32.6875,32.7315,44850.0
2017-07-27 15:00:00,37.2,37.25,37.18,37.24,70034.0,32.7315,32.7755,32.7139,32.7667,70034.0
2017-07-27 15:30:00,37.25,37.32,37.23,37.31,181895.0,32.7755,32.837,32.7579,32.8282,181895.0
2017-07-28 09:30:00,37.22,37.65,37.22,37.65,62213.0,32.7491,33.1274,32.7491,33.1274,62213.0
2017-07-28 10:00:00,37.63,37.86,37.61,37.79,92786.0,33.1098,33.3122,33.0922,33.2506,92786.0
2017-07-28 10:30:00,37.8,37.93,37.78,37.88,87625.0,33.2594,33.3738,33.2418,33.3298,87625.0
2017-07-28 11:00:00,37.86,37.91,37.82,37.87,73512.0,33.3122,33.3562,33.277,33.321,73512.0
2017-07-28 11:30:00,37.88,37.89,37.77,37.82,67056.0,33.3298,33.3386,33.233,33.277,67056.0
2017-07-28 12:00:00,37.82,37.85,37.78,37.8,43154.0,33.277,33.3034,33.2418,33.2594,43154.0
2017-07-28 12:30:00,37.8,37.8,37.67,37.71,29784.0,33.2594,33.2594,33.145,33.1802,29784.0
2017-07-28 13:00:00,37.72,37.73,37.67,37.73,32694.0,33.189,33.1978,33.145,33.1978,32694.0
2017-07-28 13:30:00,37.73,37.75,37.68,37.69,29128.0,33.1978,33.2154,33.1538,33.1626,29128.0
2017-07-28 14:00:00,37.69,37.69,37.54,37.56,102208.0,33.1626,33.1626,33.0306,33.0482,102208.0
2017-07-28 14:30:00,37.57,37.58,37.43,37.5,57317.0,33.057,33.0658,32.9338,32.9954,57317.0
2017-07-28 15:00:00,37.48,37.63,37.48,37.63,77751.0,32.9778,33.1098,32.9778,33.1098,77751.0
2017-07-28 15:30:00,37.63,37.78,37.61,37.67,303195.0,33.1098,33.2418,33.0922,33.145,303195.0
2017-07-31 09:30:00,37.89,38.38,37.85,37.88,262653.0,33.3386,33.7697,33.3034,33.3298,262653.0
2017-07-31 10:00:00,37.88,38.05,37.88,38.05,183079.0,33.3298,33.4794,33.3298,33.4794,183079.0
2017-07-31 10:30:00,38.06,38.29,38.01,38.14,161050.0,33.4882,33.6905,33.4442,33.5585,161050.0
2017-07-31 11:00:00,38.14,38.44,38.11,38.12,231493.0,33.5585,33.8225,33.5321,33.5409,231493.0
2017-07-31 11:30:00,38.1,38.19,38.01,38.07,81493.0,33.5233,33.6025,33.4442,33.497,81493.0
2017-07-31 12:00:00,38.06,38.07,37.81,37.82,49324.0,33.4882,33.497,33.2682,33.277,49324.0
2017-07-31 12:30:00,37.83,38.0,37.8,37.94,124636.0,33.2858,33.4354,33.2594,33.3826,124636.0
2017-07-31 13:00:00,37.95,37.95,37.84,37.86,123927.0,33.3914,33.3914,33.2946,33.3122,123927.0
2017-07-31 13:30:00,37.86,37.9,37.8,37.8,57617.0,33.3122,33.3474,33.2594,33.2594,57617.0
2017-07-31 14:00:00,37.8,37.82,37.63,37.82,81710.0,33.2594,33.277,33.1098,33.277,81710.0
2017-07-31 14:30:00,37.81,37.92,37.76,37.86,96295.0,33.2682,33.365,33.2242,33.3122,96295.0
2017-07-31 15:00:00,37.88,37.88,37.72,37.75,103169.0,33.3298,33.3298,33.189,33.2154,103169.0
2017-07-31 15:30:00,37.75,37.9,37.67,37.8,406051.0,33.2154,33.3474,33.145,33.2594,406051.0
2017-08-01 09:30:00,39.23,40.25,37.46,38.08,1113672.0,34.5176,35.4151,32.9602,33.5058,1113672.0
2017-08-01 10:00:00,38.1,38.3,37.73,37.78,337682.0,33.5233,33.6993,33.1978,33.2418,337682.0
2017-08-01 10:30:00,37.76,37.91,36.53,36.66,344166.0,33.2242,33.3562,32.1419,32.2563,344166.0
2017-08-01 11:00:00,36.68,36.74,35.87,35.87,444389.0,32.2739,32.3267,31.5612,31.5612,444389.0
2017-08-01 11:30:00,35.89,36.7,35.86,36.7,278736.0,31.5788,32.2915,31.5524,32.2915,278736.0
2017-08-01 12:00:00,36.7,36.84,36.27,36.75,211479.0,32.2915,32.4147,31.9132,32.3355,211479.0
2017-08-01 12:30:00,36.78,37.1,36.68,36.69,273673.0,32.3619,32.6435,32.2739,32.2827,273673.0
2017-08-01 13:00:00,36.68,37.55,36.44,37.26,561644.0,32.2739,33.0394,32.0628,32.7843,561644.0
2017-08-01 13:30:00,37.29,37.63,37.16,37.55,289838.0,32.8106,33.1098,32.6963,33.0394,289838.0
2017-08-01 14:00:00,37.54,37.55,37.09,37.23,357807.0,33.0306,33.0394,32.6347,32.7579,357807.0
2017-08-01 14:30:00,37.23,37.26,37.1,37.2,310856.0,32.7579,32.7843,32.6435,32.7315,310856.0
2017-08-01 15:00:00,37.2,37.7,37.19,37.68,335429.0,32.7315,33.1714,32.7227,33.1538,335429.0
2017-08-01 15:30:00,37.69,38.06,37.62,37.79,895197.0,33.1626,33.4882,33.101,33.2506,895197.0
2017-08-02 09:30:00,37.71,38.13,37.54,37.59,170393.0,33.1802,33.5497,33.0306,33.0746,170393.0
2017-08-02 10:00:00,37.6,38.01,37.59,37.77,168489.0,33.0834,33.4442,33.0746,33.233,168489.0
2017-08-02 10:30:00,37.78,37.82,37.6,37.76,161665.0,33.2418,33.277,33.0834,33.2242,161665.0
2017-08-02 11:00:00,37.73,37.77,37.63,37.73,86982.0,33.1978,33.233,33.1098,33.1978,86982.0
2017-08-02 11:30:00,37.72,37.72,37.6,37.7,98390.0,33.189,33.189,33.0834,33.1714,98390.0
2017-08-02 12:00:00,37.69,37.7,37.58,37.58,143108.0,33.1626,33.1714,33.0658,33.0658,143108.0
2017-08-02 12:30:00,37.59,37.71,37.59,37.65,84111.0,33.0746,33.1802,33.0746,33.1274,84111.0
2017-08-02 13:00:00,37.66,37.75,37.65,37.73,105348.0,33.1362,33.2154,33.1274,33.1978,105348.0
2017-08-02 13:30:00,37.73,37.78,37.67,37.72,67663.0,33.1978,33.2418,33.145,33.189,67663.0
2017-08-02 14:00:00,37.72,37.82,37.71,37.77,104913.0,33.189,33.277,33.1802,33.233,104913.0
2017-08-02 14:30:00,37.77,37.85,37.76,37.83,77047.0,33.233,33.3034,33.2242,33.2858,77047.0
2017-08-02 15:00:00,37.84,37.87,37.82,37.86,120311.0,33.2946,33.321,33.277,33.3122,120311.0
2017-08-02 15:30:00,37.86,37.94,37.75,37.93,678586.0,33.3122,33.3826,33.2154,33.3738,678586.0
2017-08-03 09:30:00,37.97,38.05,37.63,37.84,82347.0,33.409,33.4794,33.1098,33.2946,82347.0
2017-08-03 10:00:00,37.84,37.86,37.62,37.65,79742.0,33.2946,33.3122,33.101,33.1274,79742.0
2017-08-03 10:30:00,37.66,37.68,37.57,37.68,78273.0,33.1362,33.1538,33.057,33.1538,78273.0
2017-08-03 11:00:00,37.69,37.86,37.69,37.85,65838.0,33.1626,33.3122,33.1626,33.3034,65838.0
2017-08-03 11:30:00,37.86,37.93,37.75,37.76,49924.0,33.3122,33.3738,33.2154,33.2242,49924.0
2017-08-03 12:00:00,37.75,37.8,37.72,37.79,31723.0,33.2154,33.2594,33.189,33.2506,31723.0
2017-08-03 12:30:00,37.79,37.97,37.77,37.91,67877.0,33.2506,33.409,33.233,33.3562,67877.0
2017-08-03 13:00:00,37.91,37.92,37.85,37.87,45828.0,33.3562,33.365,33.3034,33.321,45828.0
2017-08-03 13:30:00,37.87,37.9,37.83,37.83,41516.0,33.321,33.3474,33.2858,33.2858,41516.0
2017-08-03 14:00:00,37.84,37.84,37.78,37.82,39774.0,33.2946,33.2946,33.2418,33.277,39774.0
2017-08-03 14:30:00,37.83,37.85,37.81,37.83,33168.0,33.2858,33.3034,33.2682,33.2858,33168.0
2017-08-03 15:00:00,37.83,37.88,37.75,37.81,160279.0,33.2858,33.3298,33.2154,33.2682,160279.0
2017-08-03 15:30:00,37.81,37.83,37.71,37.77,235722.0,33.2682,33.2858,33.1802,33.233,235722.0
2017-08-04 09:30:00,37.91,38.24,37.8,38.2,22963.0,33.3562,33.6465,33.2594,33.6113,22963.0
2017-08-04 10:00:00,38.21,38.45,38.21,38.41,43209.0,33.6201,33.8313,33.6201,33.7961,43209.0
2017-08-04 10:30:00,38.42,38.44,38.26,38.27,179390.0,33.8049,33.8225,33.6641,33.6729,179390.0
2017-08-04 11:00:00,38.27,38.36,38.24,38.24,39916.0,33.6729,33.7521,33.6465,33.6465,39916.0
2017-08-04 11:30:00,38.24,38.29,38.2,38.21,27838.0,33.6465,33.6905,33.6113,33.6201,27838.0
2017-08-04 12:00:00,38.22,38.22,38.13,38.17,23999.0,33.6289,33.6289,33.5497,33.5849,23999.0
2017-08-04 12:30:00,38.16,38.26,38.15,38.22,25235.0,33.5761,33.6641,33.5673,33.6289,25235.0
2017-08-04 13:00:00,38.22,38.24,38.13,38.18,18762.0,33.6289,33.6465,33.5497,33.5937,18762.0
2017-08-04 13:30:00,38.18,38.2,38.15,38.15,21655.0,33.5937,33.6113,33.5673,33.5673,21655.0
2017-08-04 14:00:00,38.14,38.16,38.07,38.11,27969.0,33.5585,33.5761,33.497,33.5321,27969.0
2017-08-04 14:30:00,38.11,38.15,38.11,38.13,38959.0,33.5321,33.5673,33.5321,33.5497,38959.0
2017-08-04 15:00:00,38.13,38.14,38.08,38.08,46106.0,33.5497,33.5585,33.5058,33.5058,46106.0
2017-08-04 15:30:00,38.09,38.16,38.0,38.04,213303.0,33.5145,33.5761,33.4354,33.4706,213303.0
2017-08-07 09:30:00,38.0,38.15,37.95,38.1,52761.0,33.4354,33.5673,33.3914,33.5233,52761.0
2017-08-07 10:00:00,38.1,38.2,38.02,38.05,46386.0,33.5233,33.6113,33.453,33.4794,46386.0
2017-08-07 10:30:00,38.05,38.14,38.0,38.07,72938.0,33.4794,33.5585,33.4354,33.497,72938.0
2017-08-07 11:00:00,38.07,38.14,38.05,38.13,35354.0,33.497,33.5585,33.4794,33.5497,35354.0
2017-08-07 11:30:00,38.13,38.23,38.12,38.16,102804.0,33.5497,33.6377,33.5409,33.5761,102804.0
2017-08-07 12:00:00,38.16,38.27,38.15,38.19,77883.0,33.5761,33.6729,33.5673,33.6025,77883.0
2017-08-07 12:30:00,38.21,38.23,38.14,38.18,32032.0,33.6201,33.6377,33.5585,33.5937,32032.0
2017-08-07 13:00:00,38.19,38.2,38.06,38.09,48526.0,33.6025,33.6113,33.4882,33.5145,48526.0
2017-08-07 13:30:00,38.09,38.1,37.98,38.01,50901.0,33.5145,33.5233,33.4178,33.4442,50901.0
2017-08-07 14:00:00,38.0,38.0,37.75,37.83,94587.0,33.4354,33.4354,33.2154,33.2858,94587.0
2017-08-07 14:30:00,37.83,37.9,37.8,37.87,55906.0,33.2858,33.3474,33.2594,33.321,55906.0
2017-08-07 15:00:00,37.87,37.87,37.72,37.79,104651.0,33.321,33.321,33.189,33.2506,104651.0
2017-08-07 15:30:00,37.79,37.8,37.61,37.69,368865.0,33.2506,33.2594,33.0922,33.1626,368865.0
2017-08-08 09:30:00,37.71,38.13,37.63,38.03,46833.0,33.1802,33.5497,33.1098,33.4618,46833.0
2017-08-08 10:00:00,38.03,38.33,38.0,38.2,100314.0,33.4618,33.7257,33.4354,33.6113,100314.0
2017-08-08 10:30:00,38.2,38.29,38.11,38.28,95382.0,33.6113,33.6905,33.5321,33.6817,95382.0
2017-08-08 11:00:00,38.29,38.47,38.27,38.42,60940.0,33.6905,33.8489,33.6729,33.8049,60940.0
2017-08-08 11:30:00,38.43,38.53,38.34,38.52,169683.0,33.8137,33.9017,33.7345,33.8929,169683.0
2017-08-08 12:00:00,38.56,38.6,38.52,38.56,44842.0,33.9281,33.9633,33.8929,33.9281,44842.0
2017-08-08 12:30:00,38.57,38.61,38.4,38.44,49806.0,33.9369,33.9721,33.7873,33.8225,49806.0
2017-08-08 13:00:00,38.44,38.48,38.3,38.3,60627.0,33.8225,33.8577,33.6993,33.6993,60627.0
2017-08-08 13:30:00,38.31,38.32,38.25,38.25,32312.0,33.7081,33.7169,33.6553,33.6553,32312.0
2017-08-08 14:00:00,38.25,38.37,38.2,38.35,56322.0,33.6553,33.7609,33.6113,33.7433,56322.0
2017-08-08 14:30:00,38.36,38.37,38.32,38.37,41453.0,33.7521,33.7609,33.7169,33.7609,41453.0
2017-08-08 15:00:00,38.37,38.42,38.18,38.2,177932.0,33.7609,33.8049,33.5937,33.6113,177932.0
2017-08-08 15:30:00,38.18,38.32,38.18,38.28,262163.0,33.5937,33.7169,33.5937,33.6817,262163.0
2017-08-09 09:30:00,38.19,38.3,38.07,38.3,34252.0,33.6025,33.6993,33.497,33.6993,34252.0
2017-08-09 10:00:00,38.31,38.35,38.08,38.16,49590.0,33.7081,33.7433,33.5058,33.5761,49590.0
2017-08-09 10:30:00,38.17,38.23,38.02,38.11,26974.0,33.5849,33.6377,33.453,33.5321,26974.0
2017-08-09 11:00:00,38.11,38.13,38.01,38.01,38560.0,33.5321,33.5497,33.4442,33.4442,38560.0
2017-08-09 11:30:00,38.02,38.19,38.02,38.19,45567.0,33.453,33.6025,33.453,33.6025,45567.0
2017-08-09 12:00:00,38.18,38.25,38.08,38.09,47795.0,33.5937,33.6553,33.5058,33.5145,47795.0
2017-08-09 12:30:00,38.09,38.11,37.99,37.99,19110.0,33.5145,33.5321,33.4266,33.4266,19110.0
2017-08-09 13:00:00,38.0,38.11,37.99,38.11,29601.0,33.4354,33.5321,33.4266,33.5321,29601.0
2017-08-09 13:30:00,38.11,38.14,38.04,38.04,30925.0,33.5321,33.5585,33.4706,33.4706,30925.0
2017-08-09 14:00:00,38.02,38.03,37.92,37.98,32946.0,33.453,33.4618,33.365,33.4178,32946.0
2017-08-09 14:30:00,37.97,37.98,37.91,37.94,29894.0,33.409,33.4178,33.3562,33.3826,29894.0
2017-08-09 15:00:00,37.93,37.95,37.87,37.89,49338.0,33.3738,33.3914,33.321,33.3386,49338.0
2017-08-09 15:30:00,37.89,38.08,37.88,38.03,219917.0,33.3386,33.5058,33.3298,33.4618,219917.0
2017-08-10 09:30:00,37.74,37.95,37.62,37.62,59039.0,33.2066,33.3914,33.101,33.101,59039.0
2017-08-10 10:00:00,37.62,37.62,37.35,37.52,136055.0,33.101,33.101,32.8634,33.013,136055.0
2017-08-10 10:30:00,37.52,37.59,37.4,37.41,49848.0,33.013,33.0746,32.9074,32.9162,49848.0
2017-08-10 11:00:00,37.4,37.46,37.25,37.27,35728.0,32.9074,32.9602,32.7755,32.793,35728.0
2017-08-10 11:30:00,37.29,37.37,37.24,37.27,30139.0,32.8106,32.881,32.7667,32.793,30139.0
2017-08-10 12:00:00,37.28,37.35,37.21,37.25,37796.0,32.8018,32.8634,32.7403,32.7755,37796.0
2017-08-10 12:30:00,37.24,37.25,37.16,37.23,29895.0,32.7667,32.7755,32.6963,32.7579,29895.0
2017-08-10 13:00:00,37.25,37.33,37.22,37.31,67361.0,32.7755,32.8458,32.7491,32.8282,67361.0
2017-08-10 13:30:00,37.3,37.31,37.22,37.29,28535.0,32.8194,32.8282,32.7491,32.8106,28535.0
2017-08-10 14:00:00,37.3,37.37,37.22,37.32,38179.0,32.8194,32.881,32.7491,32.837,38179.0
2017-08-10 14:30:00,37.33,37.39,37.27,37.28,35361.0,32.8458,32.8986,32.793,32.8018,35361.0
2017-08-10 15:00:00,37.28,37.32,37.14,37.2,55126.0,32.8018,32.837,32.6787,32.7315,55126.0
2017-08-10 15:30:00,37.2,37.21,37.02,37.03,190085.0,32.7315,32.7403,32.5731,32.5819,190085.0
2017-08-11 09:30:00,36.88,37.2,36.74,37.1,75589.0,32.4499,32.7315,32.3267,32.6435,75589.0
2017-08-11 10:00:00,37.1,37.1,36.92,36.97,85288.0,32.6435,32.6435,32.4851,32.5291,85288.0
2017-08-11 10:30:00,37.0,37.0,36.83,36.85,60506.0,32.5555,32.5555,32.4059,32.4235,60506.0
2017-08-11 11:00:00,36.85,36.9,36.76,36.82,60681.0,32.4235,32.4675,32.3443,32.3971,60681.0
2017-08-11 11:30:00,36.83,36.92,36.78,36.9,44350.0,32.4059,32.4851,32.3619,32.4675,44350.0
2017-08-11 12:00:00,36.9,36.91,36.77,36.78,62737.0,32.4675,32.4763,32.3531,32.3619,62737.0
2017-08-11 12:30:00,36.79,36.8,36.71,36.73,69080.0,32.3707,32.3795,32.3003,32.3179,69080.0
2017-08-11 13:00:00,36.73,36.79,36.67,36.72,54184.0,32.3179,32.3707,32.2651,32.3091,54184.0
2017-08-11 13:30:00,36.72,36.75,36.68,36.73,32196.0,32.3091,32.3355,32.2739,32.3179,32196.0
2017-08-11 14:00:00,36.73,36.73,36.57,36.58,147912.0,32.3179,32.3179,32.1771,32.1859,147912.0
2017-08-11 14:30:00,36.59,36.64,36.49,36.55,203033.0,32.1947,32.2387,32.1067,32.1595,203033.0
2017-08-11 15:00:00,36.55,36.64,36.52,36.57,98323.0,32.1595,32.2387,32.1331,32.1771,98323.0
2017-08-11 15:30:00,36.59,36.71,36.55,36.56,256811.0,32.1947,32.3003,32.1595,32.1683,256811.0
2017-08-14 09:30:00,36.91,37.19,36.78,37.1,36522.0,32.4763,32.7227,32.3619,32.6435,36522.0
2017-08-14 10:00:00,37.1,37.1,36.97,36.98,117669.0,32.6435,32.6435,32.5291,32.5379,117669.0
2017-08-14 10:30:00,36.99,37.06,36.99,37.0,81762.0,32.5467,32.6083,32.5467,32.5555,81762.0
2017-08-14 11:00:00,37.01,37.11,36.94,37.11,129054.0,32.5643,32.6523,32.5027,32.6523,129054.0
2017-08-14 11:30:00,37.11,37.17,36.99,37.04,55324.0,32.6523,32.7051,32.5467,32.5907,55324.0
2017-08-14 12:00:00,37.04,37.08,36.99,37.0,94675.0,32.5907,32.6259,32.5467,32.5555,94675.0
2017-08-14 12:30:00,37.0,37.06,37.0,37.03,42085.0,32.5555,32.6083,32.5555,32.5819,42085.0
2017-08-14 13:00:00,37.03,37.06,36.98,37.01,29569.0,32.5819,32.6083,32.5379,32.5643,29569.0
2017-08-14 13:30:00,37.0,37.07,37.0,37.05,38022.0,32.5555,32.6171,32.5555,32.5995,38022.0
2017-08-14 14:00:00,37.06,37.17,37.03,37.08,117251.0,32.6083,32.7051,32.5819,32.6259,117251.0
2017-08-14 14:30:00,37.07,37.12,37.06,37.12,98893.0,32.6171,32.6611,32.6083,32.6611,98893.0
2017-08-14 15:00:00,37.11,37.18,37.08,37.18,76713.0,32.6523,32.7139,32.6259,32.7139,76713.0
2017-08-14 15:30:00,37.18,37.28,37.17,37.21,469729.0,32.7139,32.8018,32.7051,32.7403,469729.0
2017-08-15 09:30:00,37.51,37.51,37.26,37.41,125148.0,33.0042,33.0042,32.7843,32.9162,125148.0
2017-08-15 10:00:00,37.41,37.53,37.37,37.5,81877.0,32.9162,33.0218,32.881,32.9954,81877.0
2017-08-15 10:30:00,37.49,37.52,37.24,37.24,69379.0,32.9866,33.013,32.7667,32.7667,69379.0
2017-08-15 11:00:00,37.25,37.29,37.19,37.29,56489.0,32.7755,32.8106,32.7227,32.8106,56489.0
2017-08-15 11:30:00,37.29,37.34,37.22,37.29,52174.0,32.8106,32.8546,32.7491,32.8106,52174.0
2017-08-15 12:00:00,37.29,37.34,37.28,37.32,110664.0,32.8106,32.8546,32.8018,32.837,110664.0
2017-08-15 12:30:00,37.31,37.31,37.19,37.2,24527.0,32.8282,32.8282,32.7227,32.7315,24527.0
2017-08-15 13:00:00,37.2,37.22,37.13,37.22,36672.0,32.7315,32.7491,32.6699,32.7491,36672.0
2017-08-15 13:30:00,37.23,37.26,37.2,37.2,26978.0,32.7579,32.7843,32.7315,32.7315,26978.0
2017-08-15 14:00:00,37.21,37.23,37.16,37.22,26064.0,32.7403,32.7579,32.6963,32.7491,26064.0
2017-08-15 14:30:00,37.22,37.24,37.12,37.14,36271.0,32.7491,32.7667,32.6611,32.6787,36271.0
2017-08-15 15:00:00,37.14,37.18,37.13,37.18,66750.0,32.6787,32.7139,32.6699,32.7139,66750.0
2017-08-15 15:30:00,37.17,37.25,37.17,37.19,150181.0,32.7051,32.7755,32.7051,32.7227,150181.0
2017-08-16 09:30:00,37.28,37.34,36.98,37.05,124080.0,32.8018,32.8546,32.5379,32.5995,124080.0
2017-08-16 10:00:00,37.06,37.22,37.04,37.14,40403.0,32.6083,32.7491,32.5907,32.6787,40403.0
2017-08-16 10:30:00,37.15,37.23,37.1,37.19,51687.0,32.6875,32.7579,32.6435,32.7227,51687.0
2017-08-16 11:00:00,37.19,37.2,36.83,36.89,102980.0,32.7227,32.7315,32.4059,32.4587,102980.0
2017-08-16 11:30:00,36.89,36.9,36.76,36.77,65896.0,32.4587,32.4675,32.3443,32.3531,65896.0
2017-08-16 12:00:00,36.77,36.79,36.65,36.67,66216.0,32.3531,32.3707,32.2475,32.2651,66216.0
2017-08-16 12:30:00,36.65,36.67,36.49,36.5,88340.0,32.2475,32.2651,32.1067,32.1155,88340.0
2017-08-16 13:00:00,36.51,36.53,36.33,36.39,69888.0,32.1243,32.1419,31.966,32.0188,69888.0
2017-08-16 13:30:00,36.4,36.4,36.11,36.18,144390.0,32.0276,32.0276,31.7724,31.834,144390.0
2017-08-16 14:00:00,36.18,36.21,35.88,35.9,162802.0,31.834,31.8604,31.57,31.5876,162802.0
2017-08-16 14:30:00,35.88,35.98,35.74,35.93,333776.0,31.57,31.658,31.4468,31.614,333776.0
2017-08-16 15:00:00,35.93,35.97,35.71,35.75,236498.0,31.614,31.6492,31.4204,31.4556,236498.0
2017-08-16 15:30:00,35.75,35.85,35.59,35.62,595677.0,31.4556,31.5436,31.3149,31.3413,595677.0
2017-08-17 09:30:00,35.18,35.23,34.7,34.76,471275.0,31.088,31.1322,30.6639,30.7169,471275.0
2017-08-17 10:00:00,34.75,34.96,34.73,34.87,394057.0,30.708,30.8936,30.6904,30.8141,394057.0
2017-08-17 10:30:00,34.87,35.14,34.75,35.01,346623.0,30.8141,31.0527,30.708,30.9378,346623.0
2017-08-17 11:00:00,35.02,35.12,34.77,34.8,274877.0,30.9466,31.035,30.7257,30.7522,274877.0
2017-08-17 11:30:00,34.82,34.93,34.81,34.9,188127.0,30.7699,30.8671,30.7611,30.8406,188127.0
2017-08-17 12:00:00,34.9,34.95,34.86,34.91,176633.0,30.8406,30.8848,30.8052,30.8494,176633.0
2017-08-17 12:30:00,34.91,34.93,34.81,34.86,113541.0,30.8494,30.8671,30.7611,30.8052,113541.0
2017-08-17 13:00:00,34.85,34.92,34.78,34.88,118295.0,30.7964,30.8583,30.7346,30.8229,118295.0
2017-08-17 13:30:00,34.88,35.01,34.87,35.01,183778.0,30.8229,30.9378,30.8141,30.9378,183778.0
2017-08-17 14:00:00,35.01,35.01,34.82,34.93,128260.0,30.9378,30.9378,30.7699,30.8671,128260.0
2017-08-17 14:30:00,34.93,34.96,34.85,34.9,106766.0,30.8671,30.8936,30.7964,30.8406,106766.0
2017-08-17 15:00:00,34.9,34.9,34.69,34.72,169218.0,30.8406,30.8406,30.655,30.6815,169218.0
2017-08-17 15:30:00,34.72,34.73,34.6,34.66,485764.0,30.6815,30.6904,30.5755,30.6285,485764.0
2017-08-18 09:30:00,34.56,34.84,34.5,34.76,124397.0,30.5401,30.7876,30.4871,30.7169,124397.0
2017-08-18 10:00:00,34.76,34.87,34.74,34.76,239953.0,30.7169,30.8141,30.6992,30.7169,239953.0
2017-08-18 10:30:00,34.76,35.01,34.71,34.98,238629.0,30.7169,30.9378,30.6727,30.9113,238629.0
2017-08-18 11:00:00,34.98,35.05,34.88,34.89,267048.0,30.9113,30.9731,30.8229,30.8318,267048.0
2017-08-18 11:30:00,34.91,35.02,34.91,35.0,257004.0,30.8494,30.9466,30.8494,30.929,257004.0
2017-08-18 12:00:00,35.0,35.14,34.94,35.08,251791.0,30.929,31.0527,30.8759,30.9997,251791.0
2017-08-18 12:30:00,35.08,35.29,35.06,35.1,137047.0,30.9997,31.1852,30.982,31.0173,137047.0
2017-08-18 13:00:00,35.11,35.13,34.95,34.99,101437.0,31.0262,31.0438,30.8848,30.9201,101437.0
2017-08-18 13:30:00,34.99,35.18,34.99,35.13,99067.0,30.9201,31.088,30.9201,31.0438,99067.0
2017-08-18 14:00:00,35.13,35.2,35.04,35.18,152210.0,31.0438,31.1057,30.9643,31.088,152210.0
2017-08-18 14:30:00,35.18,35.21,35.11,35.16,134305.0,31.088,31.1145,31.0262,31.0704,134305.0
2017-08-18 15:00:00,35.16,35.19,35.09,35.11,121901.0,31.0704,31.0969,31.0085,31.0262,121901.0
2017-08-18 15:30:00,35.11,35.13,34.99,35.03,367779.0,31.0262,31.0438,30.9201,30.9555,367779.0
2017-08-21 09:30:00,35.0,35.24,35.0,35.11,237503.0,30.929,31.141,30.929,31.0262,237503.0
2017-08-21 10:00:00,35.12,35.39,35.1,35.37,356621.0,31.035,31.2736,31.0173,31.2559,356621.0
2017-08-21 10:30:00,35.37,35.54,35.37,35.48,89748.0,31.2559,31.4062,31.2559,31.3531,89748.0
2017-08-21 11:00:00,35.49,35.6,35.42,35.43,75551.0,31.362,31.4592,31.3001,31.3089,75551.0
2017-08-21 11:30:00,35.44,35.59,35.44,35.52,75565.0,31.3178,31.4503,31.3178,31.3885,75565.0
2017-08-21 12:00:00,35.51,35.55,35.45,35.52,56618.0,31.3796,31.415,31.3266,31.3885,56618.0
2017-08-21 12:30:00,35.51,35.54,35.5,35.52,34878.0,31.3796,31.4062,31.3708,31.3885,34878.0
2017-08-21 13:00:00,35.53,35.53,35.45,35.45,41438.0,31.3973,31.3973,31.3266,31.3266,41438.0
2017-08-21 13:30:00,35.45,35.48,35.4,35.41,51586.0,31.3266,31.3531,31.2824,31.2913,51586.0
2017-08-21 14:00:00,35.41,35.52,35.41,35.52,80152.0,31.2913,31.3885,31.2913,31.3885,80152.0
2017-08-21 14:30:00,35.52,35.52,35.44,35.45,67568.0,31.3885,31.3885,31.3178,31.3266,67568.0
2017-08-21 15:00:00,35.44,35.55,35.38,35.55,145764.0,31.3178,31.415,31.2648,31.415,145764.0
2017-08-21 15:30:00,35.55,35.6,35.54,35.56,267944.0,31.415,31.4592,31.4062,31.4238,267944.0
2017-08-22 09:30:00,35.6,35.72,35.33,35.56,178350.0,31.4592,31.5652,31.2206,31.4238,178350.0
2017-08-22 10:00:00,35.56,35.64,35.4,35.42,114027.0,31.4238,31.4945,31.2824,31.3001,114027.0
2017-08-22 10:30:00,35.43,35.51,35.42,35.44,84144.0,31.3089,31.3796,31.3001,31.3178,84144.0
2017-08-22 11:00:00,35.45,35.51,35.44,35.49,99418.0,31.3266,31.3796,31.3178,31.362,99418.0
2017-08-22 11:30:00,35.5,35.58,35.49,35.5,94187.0,31.3708,31.4415,31.362,31.3708,94187.0
2017-08-22 12:00:00,35.49,35.6,35.49,35.59,29294.0,31.362,31.4592,31.362,31.4503,29294.0
2017-08-22 12:30:00,35.58,35.64,35.58,35.64,34978.0,31.4415,31.4945,31.4415,31.4945,34978.0
2017-08-22 13:00:00,35.64,35.71,35.64,35.68,32326.0,31.4945,31.5564,31.4945,31.5299,32326.0
2017-08-22 13:30:00,35.67,35.68,35.56,35.58,22518.0,31.521,31.5299,31.4238,31.4415,22518.0
2017-08-22 14:00:00,35.57,35.66,35.57,35.66,36224.0,31.4327,31.5122,31.4327,31.5122,36224.0
2017-08-22 14:30:00,35.66,35.73,35.66,35.73,64123.0,31.5122,31.5741,31.5122,31.5741,64123.0
2017-08-22 15:00:00,35.73,35.78,35.72,35.77,55106.0,31.5741,31.6182,31.5652,31.6094,55106.0
2017-08-22 15:30:00,35.77,35.82,35.73,35.74,171854.0,31.6094,31.6536,31.5741,31.5829,171854.0
2017-08-23 09:30:00,35.52,35.69,35.44,35.66,23316.0,31.3885,31.5387,31.3178,31.5122,23316.0
2017-08-23 10:00:00,35.63,35.97,35.6,35.92,59408.0,31.4857,31.7861,31.4592,31.742,59408.0
2017-08-23 10:30:00,35.94,35.94,35.78,35.88,42198.0,31.7596,31.7596,31.6182,31.7066,42198.0
2017-08-23 11:00:00,35.88,35.98,35.86,35.92,36295.0,31.7066,31.795,31.6889,31.742,36295.0
2017-08-23 11:30:00,35.93,35.98,35.85,35.95,37116.0,31.7508,31.795,31.6801,31.7685,37116.0
2017-08-23 12:00:00,35.96,36.02,35.91,35.96,32007.0,31.7773,31.8303,31.7331,31.7773,32007.0
2017-08-23 12:30:00,35.98,36.0,35.95,35.95,22351.0,31.795,31.8126,31.7685,31.7685,22351.0
2017-08-23 13:00:00,35.95,35.99,35.83,35.83,37816.0,31.7685,31.8038,31.6624,31.6624,37816.0
2017-08-23 13:30:00,35.83,35.87,35.77,35.81,36066.0,31.6624,31.6978,31.6094,31.6447,36066.0
2017-08-23 14:00:00,35.81,35.88,35.79,35.84,35591.0,31.6447,31.7066,31.6271,31.6713,35591.0
2017-08-23 14:30:00,35.84,35.85,35.79,35.79,26237.0,31.6713,31.6801,31.6271,31.6271,26237.0
2017-08-23 15:00:00,35.79,35.8,35.76,35.77,50494.0,31.6271,31.6359,31.6006,31.6094,50494.0
2017-08-23 15:30:00,35.77,35.8,35.71,35.72,175615.0,31.6094,31.6359,31.5564,31.5652,175615.0
2017-08-24 09:30:00,35.82,35.82,35.4,35.42,54225.0,31.6536,31.6536,31.2824,31.3001,54225.0
2017-08-24 10:00:00,35.44,35.45,35.24,35.33,85438.0,31.3178,31.3266,31.141,31.2206,85438.0
2017-08-24 10:30:00,35.33,35.46,35.32,35.45,91559.0,31.2206,31.3355,31.2117,31.3266,91559.0
2017-08-24 11:00:00,35.46,35.7,35.45,35.52,64762.0,31.3355,31.5475,31.3266,31.3885,64762.0
2017-08-24 11:30:00,35.52,35.53,35.44,35.51,40497.0,31.3885,31.3973,31.3178,31.3796,40497.0
2017-08-24 12:00:00,35.51,35.54,35.48,35.51,29993.0,31.3796,31.4062,31.3531,31.3796,29993.0
2017-08-24 12:30:00,35.52,35.54,35.46,35.46,28342.0,31.3885,31.4062,31.3355,31.3355,28342.0
2017-08-24 13:00:00,35.45,35.51,35.43,35.43,19262.0,31.3266,31.3796,31.3089,31.3089,19262.0
2017-08-24 13:30:00,35.43,35.44,35.33,35.34,91803.0,31.3089,31.3178,31.2206,31.2294,91803.0
2017-08-24 14:00:00,35.34,35.38,35.29,35.32,35709.0,31.2294,31.2648,31.1852,31.2117,35709.0
2017-08-24 14:30:00,35.32,35.45,35.3,35.44,65774.0,31.2117,31.3266,31.1941,31.3178,65774.0
2017-08-24 15:00:00,35.43,35.44,35.38,35.4,55409.0,31.3089,31.3178,31.2648,31.2824,55409.0
2017-08-24 15:30:00,35.4,35.4,35.24,35.25,176238.0,31.2824,31.2824,31.141,31.1499,176238.0
2017-08-25 09:30:00,35.39,35.53,35.17,35.17,57227.0,31.2736,31.3973,31.0792,31.0792,57227.0
2017-08-25 10:00:00,35.2,35.39,35.2,35.33,69839.0,31.1057,31.2736,31.1057,31.2206,69839.0
2017-08-25 10:30:00,35.32,35.33,34.99,35.08,104229.0,31.2117,31.2206,30.9201,30.9997,104229.0
2017-08-25 11:00:00,35.07,35.07,34.97,34.97,95541.0,30.9908,30.9908,30.9025,30.9025,95541.0
2017-08-25 11:30:00,34.98,35.03,34.9,34.92,100065.0,30.9113,30.9555,30.8406,30.8583,100065.0
2017-08-25 12:00:00,34.92,34.93,34.86,34.89,63247.0,30.8583,30.8671,30.8052,30.8318,63247.0
2017-08-25 12:30:00,34.9,34.94,34.86,34.9,67416.0,30.8406,30.8759,30.8052,30.8406,67416.0
2017-08-25 13:00:00,34.9,34.93,34.87,34.9,64802.0,30.8406,30.8671,30.8141,30.8406,64802.0
2017-08-25 13:30:00,34.91,34.92,34.87,34.89,53077.0,30.8494,30.8583,30.8141,30.8318,53077.0
2017-08-25 14:00:00,34.89,34.98,34.88,34.98,88799.0,30.8318,30.9113,30.8229,30.9113,88799.0
2017-08-25 14:30:00,34.98,35.02,34.95,35.02,85260.0,30.9113,30.9466,30.8848,30.9466,85260.0
2017-08-25 15:00:00,35.02,35.2,35.01,35.16,143226.0,30.9466,31.1057,30.9378,31.0704,143226.0
2017-08-25 15:30:00,35.17,35.17,34.93,34.95,325807.0,31.0792,31.0792,30.8671,30.8848,325807.0
2017-08-28 09:30:00,35.19,35.41,35.04,35.15,109391.0,31.0969,31.2913,30.9643,31.0615,109391.0
2017-08-28 10:00:00,35.15,35.26,35.06,35.09,122714.0,31.0615,31.1587,30.982,31.0085,122714.0
2017-08-28 10:30:00,35.09,35.41,35.04,35.29,183839.0,31.0085,31.2913,30.9643,31.1852,183839.0
2017-08-28 11:00:00,35.29,35.39,35.28,35.37,77088.0,31.1852,31.2736,31.1764,31.2559,77088.0
2017-08-28 11:30:00,35.38,35.38,35.24,35.27,55886.0,31.2648,31.2648,31.141,31.1676,55886.0
2017-08-28 12:00:00,35.27,35.29,35.23,35.27,180848.0,31.1676,31.1852,31.1322,31.1676,180848.0
2017-08-28 12:30:00,35.27,35.47,35.26,35.47,111721.0,31.1676,31.3443,31.1587,31.3443,111721.0
2017-08-28 13:00:00,35.47,35.48,35.36,35.39,75892.0,31.3443,31.3531,31.2471,31.2736,75892.0
2017-08-28 13:30:00,35.39,35.41,35.26,35.36,102753.0,31.2736,31.2913,31.1587,31.2471,102753.0
2017-08-28 14:00:00,35.36,35.36,35.24,35.25,47757.0,31.2471,31.2471,31.141,31.1499,47757.0
2017-08-28 14:30:00,35.26,35.32,35.25,35.32,122841.0,31.1587,31.2117,31.1499,31.2117,122841.0
2017-08-28 15:00:00,35.32,35.45,35.31,35.42,124148.0,31.2117,31.3266,31.2029,31.3001,124148.0
2017-08-28 15:30:00,35.43,35.48,35.35,35.4,257335.0,31.3089,31.3531,31.2383,31.2824,257335.0
2017-08-29 09:30:00,35.09,35.49,35.08,35.44,35833.0,31.0085,31.362,30.9997,31.3178,35833.0
2017-08-29 10:00:00,35.45,35.69,35.44,35.66,87198.0,31.3266,31.5387,31.3178,31.5122,87198.0
2017-08-29 10:30:00,35.67,35.75,35.62,35.66,85241.0,31.521,31.5917,31.4768,31.5122,85241.0
2017-08-29 11:00:00,35.66,35.72,35.62,35.65,72494.0,31.5122,31.5652,31.4768,31.5034,72494.0
2017-08-29 11:30:00,35.65,35.67,35.58,35.59,42854.0,31.5034,31.521,31.4415,31.4503,42854.0
2017-08-29 12:00:00,35.58,35.6,35.58,35.59,40626.0,31.4415,31.4592,31.4415,31.4503,40626.0
2017-08-29 12:30:00,35.59,35.71,35.59,35.71,65336.0,31.4503,31.5564,31.4503,31.5564,65336.0
2017-08-29 13:00:00,35.71,35.79,35.7,35.78,47004.0,31.5564,31.6271,31.5475,31.6182,47004.0
2017-08-29 13:30:00,35.79,35.8,35.78,35.78,18644.0,31.6271,31.6359,31.6182,31.6182,18644.0
2017-08-29 14:00:00,35.78,35.83,35.78,35.82,75196.0,31.6182,31.6624,31.6182,31.6536,75196.0
2017-08-29 14:30:00,35.81,35.84,35.81,35.81,46407.0,31.6447,31.6713,31.6447,31.6447,46407.0
2017-08-29 15:00:00,35.81,35.85,35.81,35.83,60978.0,31.6447,31.6801,31.6447,31.6624,60978.0
2017-08-29 15:30:00,35.84,35.84,35.63,35.64,238533.0,31.6713,31.6713,31.4857,31.4945,238533.0
2017-08-30 09:30:00,35.24,35.27,34.08,34.24,403927.0,31.141,31.1676,30.116,30.2574,403927.0
2017-08-30 10:00:00,34.25,34.38,33.37,33.76,674593.0,30.2662,30.3811,29.4886,29.8332,674593.0
2017-08-30 10:30:00,33.78,34.4,33.68,34.39,417929.0,29.8509,30.3988,29.7625,30.3899,417929.0
2017-08-30 11:00:00,34.4,34.42,34.09,34.2,175556.0,30.3988,30.4164,30.1248,30.222,175556.0
2017-08-30 11:30:00,34.2,34.21,33.93,34.14,231546.0,30.222,30.2309,29.9834,30.169,231546.0
2017-08-30 12:00:00,34.15,34.55,34.09,34.53,142382.0,30.1778,30.5313,30.1248,30.5136,142382.0
2017-08-30 12:30:00,34.53,34.66,34.5,34.61,98854.0,30.5136,30.6285,30.4871,30.5843,98854.0
2017-08-30 13:00:00,34.62,34.7,34.53,34.54,101226.0,30.5932,30.6639,30.5136,30.5225,101226.0
2017-08-30 13:30:00,34.54,34.61,34.49,34.53,149598.0,30.5225,30.5843,30.4783,30.5136,149598.0
2017-08-30 14:00:00,34.54,34.62,34.48,34.51,116993.0,30.5225,30.5932,30.4694,30.496,116993.0
2017-08-30 14:30:00,34.5,34.6,34.5,34.54,103423.0,30.4871,30.5755,30.4871,30.5225,103423.0
2017-08-30 15:00:00,34.54,34.6,34.5,34.55,297606.0,30.5225,30.5755,30.4871,30.5313,297606.0
2017-08-30 15:30:00,34.54,34.66,34.5,34.51,281381.0,30.5225,30.6285,30.4871,30.496,281381.0
2017-08-31 09:30:00,34.63,34.69,34.3,34.37,92992.0,30.602,30.655,30.3104,30.3722,92992.0
2017-08-31 10:00:00,34.38,34.57,34.34,34.5,191322.0,30.3811,30.549,30.3457,30.4871,191322.0
2017-08-31 10:30:00,34.51,34.55,34.48,34.55,256776.0,30.496,30.5313,30.4694,30.5313,256776.0
2017-08-31 11:00:00,34.55,34.56,34.5,34.52,84445.0,30.5313,30.5401,30.4871,30.5048,84445.0
2017-08-31 11:30:00,34.52,34.56,34.5,34.5,65969.0,30.5048,30.5401,30.4871,30.4871,65969.0
2017-08-31 12:00:00,34.5,34.57,34.5,34.52,103942.0,30.4871,30.549,30.4871,30.5048,103942.0
2017-08-31 12:30:00,34.52,34.54,34.49,34.53,86617.0,30.5048,30.5225,30.4783,30.5136,86617.0
2017-08-31 13:00:00,34.53,34.55,34.5,34.54,52861.0,30.5136,30.5313,30.4871,30.5225,52861.0
2017-08-31 13:30:00,34.54,34.56,34.52,34.55,77544.0,30.5225,30.5401,30.5048,30.5313,77544.0
2017-08-31 14:00:00,34.55,34.66,34.5,34.64,162406.0,30.5313,30.6285,30.4871,30.6108,162406.0
2017-08-31 14:30:00,34.64,34.65,34.57,34.57,88384.0,30.6108,30.6197,30.549,30.549,88384.0
2017-08-31 15:00:00,34.57,34.64,34.51,34.58,110314.0,30.549,30.6108,30.496,30.5578,110314.0
2017-08-31 15:30:00,34.58,34.75,34.57,34.73,307835.0,30.5578,30.708,30.549,30.6904,307835.0
2017-09-01 09:30:00,34.9,35.11,34.85,35.11,66633.0,30.8406,31.0262,30.7964,31.0262,66633.0
2017-09-01 10:00:00,35.11,35.17,35.0,35.1,64622.0,31.0262,31.0792,30.929,31.0173,64622.0
2017-09-01 10:30:00,35.1,35.1,34.96,35.02,146681.0,31.0173,31.0173,30.8936,30.9466,146681.0
2017-09-01 11:00:00,35.02,35.05,34.99,35.01,78838.0,30.9466,30.9731,30.9201,30.9378,78838.0
2017-09-01 11:30:00,35.01,35.05,34.99,35.04,51677.0,30.9378,30.9731,30.9201,30.9643,51677.0
2017-09-01 12:00:00,35.04,35.14,35.04,35.14,39747.0,30.9643,31.0527,30.9643,31.0527,39747.0
2017-09-01 12:30:00,35.14,35.16,35.12,35.14,38694.0,31.0527,31.0704,31.035,31.0527,38694.0
2017-09-01 13:00:00,35.15,35.15,35.05,35.07,28769.0,31.0615,31.0615,30.9731,30.9908,28769.0
2017-09-01 13:30:00,35.07,35.1,35.07,35.09,27267.0,30.9908,31.0173,30.9908,31.0085,27267.0
2017-09-01 14:00:00,35.09,35.11,35.05,35.06,36449.0,31.0085,31.0262,30.9731,30.982,36449.0
2017-09-01 14:30:00,35.05,35.06,34.99,35.0,49547.0,30.9731,30.982,30.9201,30.929,49547.0
2017-09-01 15:00:00,34.99,35.01,34.98,35.01,63900.0,30.9201,30.9378,30.9113,30.9378,63900.0
2017-09-01 15:30:00,35.01,35.08,34.99,35.04,220302.0,30.9378,30.9997,30.9201,30.9643,220302.0
2017-09-05 09:30:00,34.21,34.53,33.71,33.75,297522.0,30.2309,30.5136,29.789,29.8244,297522.0
2017-09-05 10:00:00,33.75,34.26,33.75,33.99,249741.0,29.8244,30.275,29.8244,30.0364,249741.0
2017-09-05 10:30:00,34.0,34.15,33.94,34.15,177826.0,30.0453,30.1778,29.9923,30.1778,177826.0
2017-09-05 11:00:00,34.14,34.42,34.14,34.42,183491.0,30.169,30.4164,30.169,30.4164,183491.0
2017-09-05 11:30:00,34.41,34.58,34.35,34.54,149450.0,30.4076,30.5578,30.3546,30.5225,149450.0
2017-09-05 12:00:00,34.53,34.54,34.33,34.4,89671.0,30.5136,30.5225,30.3369,30.3988,89671.0
2017-09-05 12:30:00,34.4,34.4,34.07,34.11,164422.0,30.3988,30.3988,30.1071,30.1425,164422.0
2017-09-05 13:00:00,34.11,34.11,33.77,33.82,174719.0,30.1425,30.1425,29.842,29.8862,174719.0
2017-09-05 13:30:00,33.82,34.02,33.81,33.96,202748.0,29.8862,30.063,29.8774,30.0099,202748.0
2017-09-05 14:00:00,33.97,33.98,33.72,33.75,206431.0,30.0188,30.0276,29.7978,29.8244,206431.0
2017-09-05 14:30:00,33.74,33.92,33.73,33.87,202862.0,29.8155,29.9746,29.8067,29.9304,202862.0
2017-09-05 15:00:00,33.87,34.01,33.86,34.0,213167.0,29.9304,30.0541,29.9216,30.0453,213167.0
2017-09-05 15:30:00,34.01,34.08,33.79,33.86,449203.0,30.0541,30.116,29.8597,29.9216,449203.0
2017-09-06 09:30:00,34.0,34.03,33.58,33.84,331903.0,30.0453,30.0718,29.6741,29.9039,331903.0
2017-09-06 10:00:00,33.84,33.93,33.68,33.79,299355.0,29.9039,29.9834,29.7625,29.8597,299355.0
2017-09-06 10:30:00,33.79,33.95,33.72,33.75,245244.0,29.8597,30.0011,29.7978,29.8244,245244.0
2017-09-06 11:00:00,33.75,33.87,33.75,33.84,135462.0,29.8244,29.9304,29.8244,29.9039,135462.0
2017-09-06 11:30:00,33.85,33.91,33.75,33.78,112833.0,29.9127,29.9657,29.8244,29.8509,112833.0
2017-09-06 12:00:00,33.78,33.91,33.67,33.8,210398.0,29.8509,29.9657,29.7537,29.8685,210398.0
2017-09-06 12:30:00,33.8,33.81,33.73,33.77,133972.0,29.8685,29.8774,29.8067,29.842,133972.0
2017-09-06 13:00:00,33.78,33.92,33.77,33.89,145548.0,29.8509,29.9746,29.842,29.9481,145548.0
2017-09-06 13:30:00,33.9,34.05,33.89,33.98,119123.0,29.9569,30.0895,29.9481,30.0276,119123.0
2017-09-06 14:00:00,33.98,33.99,33.79,33.8,180819.0,30.0276,30.0364,29.8597,29.8685,180819.0
2017-09-06 14:30:00,33.81,33.99,33.8,33.81,215416.0,29.8774,30.0364,29.8685,29.8774,215416.0
2017-09-06 15:00:00,33.81,33.85,33.72,33.74,252037.0,29.8774,29.9127,29.7978,29.8155,252037.0
2017-09-06 15:30:00,33.75,33.84,33.66,33.7,472482.0,29.8244,29.9039,29.7448,29.7802,472482.0
2017-09-07 09:30:00,33.65,33.8,33.43,33.63,201752.0,29.736,29.8685,29.5416,29.7183,201752.0
2017-09-07 10:00:00,33.61,33.71,33.45,33.5,154625.0,29.7006,29.789,29.5593,29.6034,154625.0
2017-09-07 10:30:00,33.5,33.55,33.33,33.46,226095.0,29.6034,29.6476,29.4532,29.5681,226095.0
2017-09-07 11:00:00,33.47,33.66,33.43,33.61,189717.0,29.5769,29.7448,29.5416,29.7006,189717.0
2017-09-07 11:30:00,33.6,33.63,33.41,33.46,64417.0,29.6918,29.7183,29.5239,29.5681,64417.0
2017-09-07 12:00:00,33.44,33.53,33.36,33.38,58456.0,29.5504,29.6299,29.4797,29.4974,58456.0
2017-09-07 12:30:00,33.39,33.45,33.31,33.35,86437.0,29.5062,29.5593,29.4355,29.4709,86437.0
2017-09-07 13:00:00,33.34,33.36,33.2,33.21,92098.0,29.462,29.4797,29.3383,29.3472,92098.0
2017-09-07 13:30:00,33.22,33.22,32.99,33.09,192861.0,29.356,29.356,29.1528,29.2411,192861.0
2017-09-07 14:00:00,33.09,33.3,33.08,33.2,163280.0,29.2411,29.4267,29.2323,29.3383,163280.0
2017-09-07 14:30:00,33.2,33.31,33.13,33.17,347618.0,29.3383,29.4355,29.2765,29.3118,347618.0
2017-09-07 15:00:00,33.17,33.28,33.11,33.26,233522.0,29.3118,29.409,29.2588,29.3914,233522.0
2017-09-07 15:30:00,33.27,33.38,33.17,33.2,395827.0,29.4002,29.4974,29.3118,29.3383,395827.0
2017-09-08 09:30:00,33.04,33.19,32.93,33.02,139962.0,29.1969,29.3295,29.0997,29.1793,139962.0
2017-09-08 10:00:00,33.04,33.13,32.95,33.1,131871.0,29.1969,29.2765,29.1174,29.25,131871.0
2017-09-08 10:30:00,33.1,33.35,33.07,33.35,203628.0,29.25,29.4709,29.2235,29.4709,203628.0
2017-09-08 11:00:00,33.35,33.45,33.25,33.39,246927.0,29.4709,29.5593,29.3825,29.5062,246927.0
2017-09-08 11:30:00,33.39,33.56,33.35,33.49,148878.0,29.5062,29.6565,29.4709,29.5946,148878.0
2017-09-08 12:00:00,33.5,33.51,33.37,33.51,157959.0,29.6034,29.6123,29.4886,29.6123,157959.0
2017-09-08 12:30:00,33.52,33.67,33.5,33.62,82621.0,29.6211,29.7537,29.6034,29.7095,82621.0
2017-09-08 13:00:00,33.61,33.63,33.43,33.58,90390.0,29.7006,29.7183,29.5416,29.6741,90390.0
2017-09-08 13:30:00,33.58,33.69,33.56,33.69,87794.0,29.6741,29.7713,29.6565,29.7713,87794.0
2017-09-08 14:00:00,33.68,33.71,33.64,33.68,78092.0,29.7625,29.789,29.7272,29.7625,78092.0
2017-09-08 14:30:00,33.67,33.72,33.51,33.54,136387.0,29.7537,29.7978,29.6123,29.6388,136387.0
2017-09-08 15:00:00,33.54,33.54,33.46,33.46,104206.0,29.6388,29.6388,29.5681,29.5681,104206.0
2017-09-08 15:30:00,33.46,33.5,33.39,33.48,272331.0,29.5681,29.6034,29.5062,29.5858,272331.0
2017-09-11 09:30:00,33.66,33.94,33.49,33.87,90584.0,29.7448,29.9923,29.5946,29.9304,90584.0
2017-09-11 10:00:00,33.88,34.33,33.83,34.27,211584.0,29.9392,30.3369,29.8951,30.2839,211584.0
2017-09-11 10:30:00,34.26,34.36,33.93,34.05,244270.0,30.275,30.3634,29.9834,30.0895,244270.0
2017-09-11 11:00:00,34.05,34.07,33.93,33.96,182652.0,30.0895,30.1071,29.9834,30.0099,182652.0
2017-09-11 11:30:00,33.97,34.03,33.88,33.98,203582.0,30.0188,30.0718,29.9392,30.0276,203582.0
2017-09-11 12:00:00,33.98,34.0,33.93,33.99,101591.0,30.0276,30.0453,29.9834,30.0364,101591.0
2017-09-11 12:30:00,33.99,34.02,33.95,33.97,85678.0,30.0364,30.063,30.0011,30.0188,85678.0
2017-09-11 13:00:00,33.97,33.99,33.95,33.96,49426.0,30.0188,30.0364,30.0011,30.0099,49426.0
2017-09-11 13:30:00,33.96,33.96,33.92,33.94,51024.0,30.0099,30.0099,29.9746,29.9923,51024.0
2017-09-11 14:00:00,33.94,33.97,33.9,33.93,148706.0,29.9923,30.0188,29.9569,29.9834,148706.0
2017-09-11 14:30:00,33.93,33.95,33.88,33.88,351146.0,29.9834,30.0011,29.9392,29.9392,351146.0
2017-09-11 15:00:00,33.89,33.89,33.74,33.8,294528.0,29.9481,29.9481,29.8155,29.8685,294528.0
2017-09-11 15:30:00,33.8,33.86,33.7,33.73,588289.0,29.8685,29.9216,29.7802,29.8067,588289.0
2017-09-12 09:30:00,33.89,34.32,33.82,34.32,92751.0,29.9481,30.3281,29.8862,30.3281,92751.0
2017-09-12 10:00:00,34.32,34.38,34.14,34.27,206126.0,30.3281,30.3811,30.169,30.2839,206126.0
2017-09-12 10:30:00,34.26,34.45,34.26,34.37,185195.0,30.275,30.4429,30.275,30.3722,185195.0
2017-09-12 11:00:00,34.39,34.6,34.39,34.57,124986.0,30.3899,30.5755,30.3899,30.549,124986.0
2017-09-12 11:30:00,34.56,34.63,34.5,34.57,97913.0,30.5401,30.602,30.4871,30.549,97913.0
2017-09-12 12:00:00,34.57,34.57,34.38,34.49,118758.0,30.549,30.549,30.3811,30.4783,118758.0
2017-09-12 12:30:00,34.5,34.55,34.41,34.45,79645.0,30.4871,30.5313,30.4076,30.4429,79645.0
2017-09-12 13:00:00,34.45,34.51,34.42,34.42,46911.0,30.4429,30.496,30.4164,30.4164,46911.0
2017-09-12 13:30:00,34.43,34.44,34.36,34.36,70176.0,30.4253,30.4341,30.3634,30.3634,70176.0
2017-09-12 14:00:00,34.35,34.39,34.35,34.37,66584.0,30.3546,30.3899,30.3546,30.3722,66584.0
2017-09-12 14:30:00,34.38,34.57,34.34,34.56,122732.0,30.3811,30.549,30.3457,30.5401,122732.0
2017-09-12 15:00:00,34.55,34.65,34.54,34.65,99995.0,30.5313,30.6197,30.5225,30.6197,99995.0
2017-09-12 15:30:00,34.65,34.65,34.59,34.62,251479.0,30.6197,30.6197,30.5667,30.5932,251479.0
2017-09-13 09:30:00,34.66,34.66,34.37,34.42,52654.0,30.6285,30.6285,30.3722,30.4164,52654.0
2017-09-13 10:00:00,34.43,34.54,34.38,34.47,50864.0,30.4253,30.5225,30.3811,30.4606,50864.0
2017-09-13 10:30:00,34.46,34.51,34.43,34.5,45347.0,30.4518,30.496,30.4253,30.4871,45347.0
2017-09-13 11:00:00,34.5,34.53,34.47,34.5,55283.0,30.4871,30.5136,30.4606,30.4871,55283.0
2017-09-13 11:30:00,34.5,34.55,34.49,34.54,37577.0,30.4871,30.5313,30.4783,30.5225,37577.0
2017-09-13 12:00:00,34.54,34.66,34.52,34.65,32107.0,30.5225,30.6285,30.5048,30.6197,32107.0
2017-09-13 12:30:00,34.64,34.72,34.63,34.71,62533.0,30.6108,30.6815,30.602,30.6727,62533.0
2017-09-13 13:00:00,34.7,34.71,34.64,34.65,41163.0,30.6639,30.6727,30.6108,30.6197,41163.0
2017-09-13 13:30:00,34.64,34.66,34.6,34.66,33329.0,30.6108,30.6285,30.5755,30.6285,33329.0
2017-09-13 14:00:00,34.65,34.68,34.62,34.64,31146.0,30.6197,30.6462,30.5932,30.6108,31146.0
2017-09-13 14:30:00,34.64,34.67,34.61,34.62,43604.0,30.6108,30.6373,30.5843,30.5932,43604.0
2017-09-13 15:00:00,34.63,34.64,34.57,34.6,52285.0,30.602,30.6108,30.549,30.5755,52285.0
2017-09-13 15:30:00,34.6,34.6,34.51,34.53,236431.0,30.5755,30.5755,30.496,30.5136,236431.0
2017-09-14 09:30:00,34.45,34.53,34.34,34.5,93797.0,30.4429,30.5136,30.3457,30.4871,93797.0
2017-09-14 10:00:00,34.5,34.57,34.43,34.48,101475.0,30.4871,30.549,30.4253,30.4694,101475.0
2017-09-14 10:30:00,34.48,34.5,34.26,34.38,78661.0,30.4694,30.4871,30.275,30.3811,78661.0
2017-09-14 11:00:00,34.37,34.48,34.35,34.48,66429.0,30.3722,30.4694,30.3546,30.4694,66429.0
2017-09-14 11:30:00,34.47,34.63,34.45,34.63,36899.0,30.4606,30.602,30.4429,30.602,36899.0
2017-09-14 12:00:00,34.63,34.71,34.54,34.7,38859.0,30.602,30.6727,30.5225,30.6639,38859.0
2017-09-14 12:30:00,34.7,34.75,34.66,34.66,78636.0,30.6639,30.708,30.6285,30.6285,78636.0
2017-09-14 13:00:00,34.66,34.66,34.56,34.62,71067.0,30.6285,30.6285,30.5401,30.5932,71067.0
2017-09-14 13:30:00,34.62,34.62,34.53,34.53,40374.0,30.5932,30.5932,30.5136,30.5136,40374.0
2017-09-14 14:00:00,34.52,34.56,34.5,34.55,42158.0,30.5048,30.5401,30.4871,30.5313,42158.0
2017-09-14 14:30:00,34.54,34.55,34.49,34.51,148599.0,30.5225,30.5313,30.4783,30.496,148599.0
2017-09-14 15:00:00,34.51,34.52,34.48,34.51,64342.0,30.496,30.5048,30.4694,30.496,64342.0
2017-09-14 15:30:00,34.51,34.51,34.45,34.49,232764.0,30.496,30.496,30.4429,30.4783,232764.0
2017-09-15 09:30:00,34.48,34.79,34.35,34.5,93482.0,30.4694,30.7434,30.3546,30.4871,93482.0
2017-09-15 10:00:00,34.5,34.57,34.46,34.56,47392.0,30.4871,30.549,30.4518,30.5401,47392.0
2017-09-15 10:30:00,34.57,34.69,34.55,34.69,76171.0,30.549,30.655,30.5313,30.655,76171.0
2017-09-15 11:00:00,34.68,34.69,34.54,34.61,62376.0,30.6462,30.655,30.5225,30.5843,62376.0
2017-09-15 11:30:00,34.61,34.65,34.55,34.56,107866.0,30.5843,30.6197,30.5313,30.5401,107866.0
2017-09-15 12:00:00,34.55,34.57,34.45,34.45,70068.0,30.5313,30.549,30.4429,30.4429,70068.0
2017-09-15 12:30:00,34.45,34.53,34.33,34.52,132889.0,30.4429,30.5136,30.3369,30.5048,132889.0
2017-09-15 13:00:00,34.53,34.55,34.48,34.49,102872.0,30.5136,30.5313,30.4694,30.4783,102872.0
2017-09-15 13:30:00,34.48,34.52,34.32,34.49,82048.0,30.4694,30.5048,30.3281,30.4783,82048.0
2017-09-15 14:00:00,34.5,34.56,34.49,34.54,47207.0,30.4871,30.5401,30.4783,30.5225,47207.0
2017-09-15 14:30:00,34.54,34.54,34.47,34.51,62354.0,30.5225,30.5225,30.4606,30.496,62354.0
2017-09-15 15:00:00,34.51,34.64,34.48,34.62,216768.0,30.496,30.6108,30.4694,30.5932,216768.0
2017-09-15 15:30:00,34.62,34.62,34.49,34.58,266324.0,30.5932,30.5932,30.4783,30.5578,266324.0
2017-09-18 09:30:00,34.81,35.35,34.66,35.13,170354.0,30.7611,31.2383,30.6285,31.0438,170354.0
2017-09-18 10:00:00,35.11,35.21,34.93,34.97,103033.0,31.0262,31.1145,30.8671,30.9025,103033.0
2017-09-18 10:30:00,34.97,35.0,34.9,34.98,59383.0,30.9025,30.929,30.8406,30.9113,59383.0
2017-09-18 11:00:00,34.97,35.05,34.94,35.05,239992.0,30.9025,30.9731,30.8759,30.9731,239992.0
2017-09-18 11:30:00,35.04,35.11,34.97,35.09,130565.0,30.9643,31.0262,30.9025,31.0085,130565.0
2017-09-18 12:00:00,35.09,35.1,34.99,35.04,67882.0,31.0085,31.0173,30.9201,30.9643,67882.0
2017-09-18 12:30:00,35.04,35.08,35.0,35.04,60960.0,30.9643,30.9997,30.929,30.9643,60960.0
2017-09-18 13:00:00,35.04,35.07,34.95,34.97,45352.0,30.9643,30.9908,30.8848,30.9025,45352.0
2017-09-18 13:30:00,34.96,35.0,34.96,34.96,36512.0,30.8936,30.929,30.8936,30.8936,36512.0
2017-09-18 14:00:00,34.96,34.98,34.94,34.97,50916.0,30.8936,30.9113,30.8759,30.9025,50916.0
2017-09-18 14:30:00,34.98,35.15,34.95,35.11,443847.0,30.9113,31.0615,30.8848,31.0262,443847.0
2017-09-18 15:00:00,35.11,35.16,35.06,35.07,138198.0,31.0262,31.0704,30.982,30.9908,138198.0
2017-09-18 15:30:00,35.08,35.18,35.03,35.08,371295.0,30.9997,31.088,30.9555,30.9997,371295.0
2017-09-19 09:30:00,35.15,35.28,35.08,35.27,63516.0,31.0615,31.1764,30.9997,31.1676,63516.0
2017-09-19 10:00:00,35.27,35.38,35.24,35.3,93848.0,31.1676,31.2648,31.141,31.1941,93848.0
2017-09-19 10:30:00,35.3,35.47,35.24,35.45,100683.0,31.1941,31.3443,31.141,31.3266,100683.0
2017-09-19 11:00:00,35.45,35.45,35.29,35.45,79248.0,31.3266,31.3266,31.1852,31.3266,79248.0
2017-09-19 11:30:00,35.45,35.45,35.24,35.25,109919.0,31.3266,31.3266,31.141,31.1499,109919.0
2017-09-19 12:00:00,35.25,35.36,35.24,35.27,168861.0,31.1499,31.2471,31.141,31.1676,168861.0
2017-09-19 12:30:00,35.27,35.33,35.22,35.33,71911.0,31.1676,31.2206,31.1234,31.2206,71911.0
2017-09-19 13:00:00,35.33,35.49,35.32,35.49,101597.0,31.2206,31.362,31.2117,31.362,101597.0
2017-09-19 13:30:00,35.49,35.62,35.48,35.57,97072.0,31.362,31.4768,31.3531,31.4327,97072.0
2017-09-19 14:00:00,35.58,35.61,35.54,35.57,75780.0,31.4415,31.468,31.4062,31.4327,75780.0
2017-09-19 14:30:00,35.57,35.7,35.56,35.66,193491.0,31.4327,31.5475,31.4238,31.5122,193491.0
2017-09-19 15:00:00,35.66,35.71,35.64,35.7,110513.0,31.5122,31.5564,31.4945,31.5475,110513.0
2017-09-19 15:30:00,35.7,35.72,35.55,35.61,420119.0,31.5475,31.5652,31.415,31.468,420119.0
2017-09-20 09:30:00,35.68,35.99,35.61,35.99,40047.0,31.5299,31.8038,31.468,31.8038,40047.0
2017-09-20 10:00:00,35.96,35.96,35.57,35.7,80169.0,31.7773,31.7773,31.4327,31.5475,80169.0
2017-09-20 10:30:00,35.7,35.78,35.62,35.65,66480.0,31.5475,31.6182,31.4768,31.5034,66480.0
2017-09-20 11:00:00,35.66,35.72,35.62,35.71,55101.0,31.5122,31.5652,31.4768,31.5564,55101.0
2017-09-20 11:30:00,35.7,35.73,35.57,35.58,162321.0,31.5475,31.5741,31.4327,31.4415,162321.0
2017-09-20 12:00:00,35.58,35.58,35.29,35.36,147724.0,31.4415,31.4415,31.1852,31.2471,147724.0
2017-09-20 12:30:00,35.39,35.5,35.39,35.39,76288.0,31.2736,31.3708,31.2736,31.2736,76288.0
2017-09-20 13:00:00,35.38,35.39,35.12,35.19,119124.0,31.2648,31.2736,31.035,31.0969,119124.0
2017-09-20 13:30:00,35.18,35.46,35.18,35.45,162457.0,31.088,31.3355,31.088,31.3266,162457.0
2017-09-20 14:00:00,35.31,35.45,35.31,35.35,83586.0,31.2029,31.3266,31.2029,31.2383,83586.0
2017-09-20 14:30:00,35.35,35.42,35.31,35.4,82521.0,31.2383,31.3001,31.2029,31.2824,82521.0
2017-09-20 15:00:00,35.4,35.42,35.28,35.28,100613.0,31.2824,31.3001,31.1764,31.1764,100613.0
2017-09-20 15:30:00,35.3,35.41,35.3,35.37,306559.0,31.1941,31.2913,31.1941,31.2559,306559.0
2017-09-21 09:30:00,35.4,35.44,35.03,35.04,83037.0,31.2824,31.3178,30.9555,30.9643,83037.0
2017-09-21 10:00:00,35.07,35.14,34.96,35.0,149434.0,30.9908,31.0527,30.8936,30.929,149434.0
2017-09-21 10:30:00,34.99,35.12,34.99,35.08,69754.0,30.9201,31.035,30.9201,30.9997,69754.0
2017-09-21 11:00:00,35.08,35.11,35.03,35.05,54538.0,30.9997,31.0262,30.9555,30.9731,54538.0
2017-09-21 11:30:00,35.05,35.12,35.05,35.07,44066.0,30.9731,31.035,30.9731,30.9908,44066.0
2017-09-21 12:00:00,35.08,35.08,35.01,35.04,53649.0,30.9997,30.9997,30.9378,30.9643,53649.0
2017-09-21 12:30:00,35.03,35.03,34.95,35.0,66501.0,30.9555,30.9555,30.8848,30.929,66501.0
2017-09-21 13:00:00,35.0,35.02,34.98,34.98,41932.0,30.929,30.9466,30.9113,30.9113,41932.0
2017-09-21 13:30:00,34.98,35.0,34.94,34.99,51375.0,30.9113,30.929,30.8759,30.9201,51375.0
2017-09-21 14:00:00,34.99,35.0,34.96,34.98,67594.0,30.9201,30.929,30.8936,30.9113,67594.0
2017-09-21 14:30:00,34.98,34.98,34.91,34.91,47047.0,30.9113,30.9113,30.8494,30.8494,47047.0
2017-09-21 15:00:00,34.91,34.92,34.86,34.88,86953.0,30.8494,30.8583,30.8052,30.8229,86953.0
2017-09-21 15:30:00,34.89,34.89,34.83,34.88,280433.0,30.8318,30.8318,30.7787,30.8229,280433.0
2017-09-22 09:30:00,34.93,35.17,34.63,35.17,91659.0,30.8671,31.0792,30.602,31.0792,91659.0
2017-09-22 10:00:00,35.16,35.29,35.05,35.15,137001.0,31.0704,31.1852,30.9731,31.0615,137001.0
2017-09-22 10:30:00,35.15,35.26,35.14,35.25,111493.0,31.0615,31.1587,31.0527,31.1499,111493.0
2017-09-22 11:00:00,35.25,35.33,35.22,35.28,92216.0,31.1499,31.2206,31.1234,31.1764,92216.0
2017-09-22 11:30:00,35.27,35.49,35.27,35.45,92912.0,31.1676,31.362,31.1676,31.3266,92912.0
2017-09-22 12:00:00,35.44,35.48,35.35,35.45,61431.0,31.3178,31.3531,31.2383,31.3266,61431.0
2017-09-22 12:30:00,35.45,35.55,35.45,35.51,45975.0,31.3266,31.415,31.3266,31.3796,45975.0
2017-09-22 13:00:00,35.51,35.6,35.49,35.59,44792.0,31.3796,31.4592,31.362,31.4503,44792.0
2017-09-22 13:30:00,35.59,35.67,35.56,35.64,57725.0,31.4503,31.521,31.4238,31.4945,57725.0
2017-09-22 14:00:00,35.65,35.73,35.61,35.65,60927.0,31.5034,31.5741,31.468,31.5034,60927.0
2017-09-22 14:30:00,35.66,35.73,35.64,35.72,53874.0,31.5122,31.5741,31.4945,31.5652,53874.0
2017-09-22 15:00:00,35.72,35.73,35.63,35.66,84580.0,31.5652,31.5741,31.4857,31.5122,84580.0
2017-09-22 15:30:00,35.66,35.7,35.61,35.68,218273.0,31.5122,31.5475,31.468,31.5299,218273.0
2017-09-25 09:30:00,35.65,36.07,35.65,36.03,80537.0,31.5034,31.8745,31.5034,31.8392,80537.0
2017-09-25 10:00:00,36.03,36.21,35.98,36.15,73445.0,31.8392,31.9982,31.795,31.9452,73445.0
2017-09-25 10:30:00,36.15,36.25,36.03,36.11,93855.0,31.9452,32.0336,31.8392,31.9099,93855.0
2017-09-25 11:00:00,36.11,36.18,35.93,36.17,94916.0,31.9099,31.9717,31.7508,31.9629,94916.0
2017-09-25 11:30:00,36.17,36.3,36.1,36.27,179320.0,31.9629,32.0778,31.901,32.0512,179320.0
2017-09-25 12:00:00,36.27,36.28,36.13,36.19,135702.0,32.0512,32.0601,31.9275,31.9805,135702.0
2017-09-25 12:30:00,36.17,36.17,36.01,36.11,81232.0,31.9629,31.9629,31.8215,31.9099,81232.0
2017-09-25 13:00:00,36.11,36.11,35.97,36.0,95414.0,31.9099,31.9099,31.7861,31.8126,95414.0
2017-09-25 13:30:00,35.99,36.0,35.94,35.97,93716.0,31.8038,31.8126,31.7596,31.7861,93716.0
2017-09-25 14:00:00,35.97,36.02,35.95,36.02,168104.0,31.7861,31.8303,31.7685,31.8303,168104.0
2017-09-25 14:30:00,36.02,36.1,35.93,36.08,306085.0,31.8303,31.901,31.7508,31.8833,306085.0
2017-09-25 15:00:00,36.09,36.13,36.05,36.13,113164.0,31.8922,31.9275,31.8568,31.9275,113164.0
2017-09-25 15:30:00,36.13,36.18,36.12,36.15,161244.0,31.9275,31.9717,31.9187,31.9452,161244.0
2017-09-26 09:30:00,36.32,36.46,36.03,36.28,107259.0,32.0954,32.2191,31.8392,32.0601,107259.0
2017-09-26 10:00:00,36.29,36.49,36.29,36.46,92408.0,32.0689,32.2457,32.0689,32.2191,92408.0
2017-09-26 10:30:00,36.47,36.49,36.33,36.46,83469.0,32.228,32.2457,32.1043,32.2191,83469.0
2017-09-26 11:00:00,36.45,36.45,36.34,36.35,75293.0,32.2103,32.2103,32.1131,32.1219,75293.0
2017-09-26 11:30:00,36.34,36.54,36.31,36.5,64675.0,32.1131,32.2898,32.0866,32.2545,64675.0
2017-09-26 12:00:00,36.49,36.59,36.42,36.59,92783.0,32.2457,32.334,32.1838,32.334,92783.0
2017-09-26 12:30:00,36.59,36.76,36.57,36.73,109774.0,32.334,32.4842,32.3163,32.4577,109774.0
2017-09-26 13:00:00,36.74,36.75,36.57,36.66,65321.0,32.4666,32.4754,32.3163,32.3959,65321.0
2017-09-26 13:30:00,36.65,36.7,36.6,36.62,49122.0,32.387,32.4312,32.3429,32.3605,49122.0
2017-09-26 14:00:00,36.63,36.63,36.45,36.46,71447.0,32.3694,32.3694,32.2103,32.2191,71447.0
2017-09-26 14:30:00,36.47,36.5,36.45,36.46,51842.0,32.228,32.2545,32.2103,32.2191,51842.0
2017-09-26 15:00:00,36.46,36.52,36.45,36.45,134614.0,32.2191,32.2722,32.2103,32.2103,134614.0
2017-09-26 15:30:00,36.45,36.52,36.33,36.34,211365.0,32.2103,32.2722,32.1043,32.1131,211365.0
2017-09-27 09:30:00,36.64,37.52,36.55,37.18,421670.0,32.3782,33.1559,32.2987,32.8554,421670.0
2017-09-27 10:00:00,37.22,37.43,37.05,37.09,177223.0,32.8907,33.0763,32.7405,32.7759,177223.0
2017-09-27 10:30:00,37.1,37.2,36.9,37.03,90760.0,32.7847,32.8731,32.608,32.7228,90760.0
2017-09-27 11:00:00,37.03,37.18,37.0,37.16,79223.0,32.7228,32.8554,32.6963,32.8377,79223.0
2017-09-27 11:30:00,37.15,37.16,36.9,36.99,184716.0,32.8289,32.8377,32.608,32.6875,184716.0
2017-09-27 12:00:00,36.99,37.13,36.94,37.0,61709.0,32.6875,32.8112,32.6433,32.6963,61709.0
2017-09-27 12:30:00,36.99,37.0,36.89,36.96,43164.0,32.6875,32.6963,32.5991,32.661,43164.0
2017-09-27 13:00:00,36.97,37.02,36.9,36.95,52501.0,32.6698,32.714,32.608,32.6521,52501.0
2017-09-27 13:30:00,36.94,37.16,36.94,37.15,47896.0,32.6433,32.8377,32.6433,32.8289,47896.0
2017-09-27 14:00:00,37.14,37.29,37.14,37.26,75045.0,32.82,32.9526,32.82,32.9261,75045.0
2017-09-27 14:30:00,37.27,37.45,37.18,37.42,167973.0,32.9349,33.094,32.8554,33.0675,167973.0
2017-09-27 15:00:00,37.42,37.5,37.34,37.4,222606.0,33.0675,33.1382,32.9968,33.0498,222606.0
2017-09-27 15:30:00,37.41,37.41,37.13,37.17,361545.0,33.0586,33.0586,32.8112,32.8466,361545.0
2017-09-28 09:30:00,37.04,37.25,36.8,36.87,31120.0,32.7317,32.9173,32.5196,32.5815,31120.0
2017-09-28 10:00:00,36.9,36.9,36.76,36.88,37058.0,32.608,32.608,32.4842,32.5903,37058.0
2017-09-28 10:30:00,36.88,36.95,36.75,36.83,29348.0,32.5903,32.6521,32.4754,32.5461,29348.0
2017-09-28 11:00:00,36.83,36.88,36.8,36.84,32125.0,32.5461,32.5903,32.5196,32.5549,32125.0
2017-09-28 11:30:00,36.83,36.86,36.78,36.82,32330.0,32.5461,32.5726,32.5019,32.5373,32330.0
2017-09-28 12:00:00,36.82,36.87,36.81,36.83,21337.0,32.5373,32.5815,32.5284,32.5461,21337.0
2017-09-28 12:30:00,36.85,36.95,36.82,36.95,47788.0,32.5638,32.6521,32.5373,32.6521,47788.0
2017-09-28 13:00:00,36.95,37.01,36.92,36.96,37494.0,32.6521,32.7052,32.6256,32.661,37494.0
2017-09-28 13:30:00,36.96,37.14,36.96,37.12,54429.0,32.661,32.82,32.661,32.8024,54429.0
2017-09-28 14:00:00,37.12,37.16,37.08,37.16,53481.0,32.8024,32.8377,32.767,32.8377,53481.0
2017-09-28 14:30:00,37.15,37.18,37.14,37.16,29501.0,32.8289,32.8554,32.82,32.8377,29501.0
2017-09-28 15:00:00,37.16,37.26,37.16,37.2,68863.0,32.8377,32.9261,32.8377,32.8731,68863.0
2017-09-28 15:30:00,37.2,37.27,37.2,37.23,187453.0,32.8731,32.9349,32.8731,32.8996,187453.0
2017-09-29 09:30:00,37.24,37.46,37.15,37.44,75900.0,32.9084,33.1028,32.8289,33.0852,75900.0
2017-09-29 10:00:00,37.45,37.87,37.4,37.82,151104.0,33.094,33.4651,33.0498,33.421,151104.0
2017-09-29 10:30:00,37.82,37.97,37.67,37.81,189751.0,33.421,33.5535,33.2884,33.4121,189751.0
2017-09-29 11:00:00,37.82,37.88,37.77,37.77,96465.0,33.421,33.474,33.3768,33.3768,96465.0
2017-09-29 11:30:00,37.77,37.81,37.69,37.7,99902.0,33.3768,33.4121,33.3061,33.3149,99902.0
2017-09-29 12:00:00,37.7,37.79,37.69,37.73,71347.0,33.3149,33.3944,33.3061,33.3414,71347.0
2017-09-29 12:30:00,37.73,37.73,37.66,37.67,37434.0,33.3414,33.3414,33.2796,33.2884,37434.0
2017-09-29 13:00:00,37.66,37.72,37.62,37.66,74084.0,33.2796,33.3326,33.2442,33.2796,74084.0
2017-09-29 13:30:00,37.65,37.74,37.64,37.73,78662.0,33.2707,33.3503,33.2619,33.3414,78662.0
2017-09-29 14:00:00,37.73,37.75,37.67,37.73,63567.0,33.3414,33.3591,33.2884,33.3414,63567.0
2017-09-29 14:30:00,37.73,37.73,37.66,37.67,55958.0,33.3414,33.3414,33.2796,33.2884,55958.0
2017-09-29 15:00:00,37.67,37.76,37.63,37.64,126834.0,33.2884,33.3679,33.2531,33.2619,126834.0
2017-09-29 15:30:00,37.65,37.65,37.47,37.53,272464.0,33.2707,33.2707,33.1117,33.1647,272464.0
2017-10-02 09:30:00,37.62,37.72,37.33,37.34,30027.0,33.2442,33.3326,32.9879,32.9968,30027.0
2017-10-02 10:00:00,37.31,37.44,37.29,37.29,62774.0,32.9703,33.0852,32.9526,32.9526,62774.0
2017-10-02 10:30:00,37.28,37.38,37.21,37.27,48030.0,32.9438,33.0321,32.8819,32.9349,48030.0
2017-10-02 11:00:00,37.28,37.3,37.23,37.24,26760.0,32.9438,32.9614,32.8996,32.9084,26760.0
2017-10-02 11:30:00,37.24,37.4,37.23,37.35,38961.0,32.9084,33.0498,32.8996,33.0056,38961.0
2017-10-02 12:00:00,37.32,37.37,37.3,37.36,16029.0,32.9791,33.0233,32.9614,33.0145,16029.0
2017-10-02 12:30:00,37.36,37.41,37.32,37.38,53407.0,33.0145,33.0586,32.9791,33.0321,53407.0
2017-10-02 13:00:00,37.37,37.4,37.36,37.39,30513.0,33.0233,33.0498,33.0145,33.041,30513.0
2017-10-02 13:30:00,37.4,37.43,37.35,37.38,38846.0,33.0498,33.0763,33.0056,33.0321,38846.0
2017-10-02 14:00:00,37.39,37.46,37.35,37.44,53088.0,33.041,33.1028,33.0056,33.0852,53088.0
2017-10-02 14:30:00,37.44,37.49,37.36,37.41,148578.0,33.0852,33.1293,33.0145,33.0586,148578.0
2017-10-02 15:00:00,37.41,37.42,37.32,37.35,94762.0,33.0586,33.0675,32.9791,33.0056,94762.0
2017-10-02 15:30:00,37.34,37.36,37.28,37.29,259040.0,32.9968,33.0145,32.9438,32.9526,259040.0
2017-10-03 09:30:00,37.38,37.59,37.2,37.33,67945.0,33.0321,33.2177,32.8731,32.9879,67945.0
2017-10-03 10:00:00,37.3,37.34,37.17,37.24,40091.0,32.9614,32.9968,32.8466,32.9084,40091.0
2017-10-03 10:30:00,37.23,37.29,36.75,36.88,1261016.0,32.8996,32.9526,32.4754,32.5903,1261016.0
2017-10-03 11:00:00,36.94,37.33,36.94,37.02,572130.0,32.6433,32.9879,32.6433,32.714,572130.0
2017-10-03 11:30:00,37.03,37.15,36.9,36.93,184051.0,32.7228,32.8289,32.608,32.6345,184051.0
2017-10-03 12:00:00,36.93,37.05,36.79,36.79,149448.0,32.6345,32.7405,32.5108,32.5108,149448.0
2017-10-03 12:30:00,36.79,36.9,36.68,36.9,185410.0,32.5108,32.608,32.4136,32.608,185410.0
2017-10-03 13:00:00,36.91,36.91,36.8,36.84,59159.0,32.6168,32.6168,32.5196,32.5549,59159.0
2017-10-03 13:30:00,36.85,36.85,36.77,36.77,119607.0,32.5638,32.5638,32.4931,32.4931,119607.0
2017-10-03 14:00:00,36.76,36.78,36.68,36.7,97926.0,32.4842,32.5019,32.4136,32.4312,97926.0
2017-10-03 14:30:00,36.7,36.71,36.64,36.71,131986.0,32.4312,32.4401,32.3782,32.4401,131986.0
2017-10-03 15:00:00,36.7,36.74,36.68,36.69,124836.0,32.4312,32.4666,32.4136,32.4224,124836.0
2017-10-03 15:30:00,36.69,36.73,36.59,36.7,496216.0,32.4224,32.4577,32.334,32.4312,496216.0
2017-10-04 09:30:00,36.7,37.16,36.62,37.1,151954.0,32.4312,32.8377,32.3605,32.7847,151954.0
2017-10-04 10:00:00,37.1,37.25,36.99,37.09,225407.0,32.7847,32.9173,32.6875,32.7759,225407.0
2017-10-04 10:30:00,37.1,37.14,37.03,37.11,79143.0,32.7847,32.82,32.7228,32.7935,79143.0
2017-10-04 11:00:00,37.1,37.12,37.08,37.09,73720.0,32.7847,32.8024,32.767,32.7759,73720.0
2017-10-04 11:30:00,37.1,37.12,37.02,37.1,139149.0,32.7847,32.8024,32.714,32.7847,139149.0
2017-10-04 12:00:00,37.09,37.12,37.02,37.06,55178.0,32.7759,32.8024,32.714,32.7494,55178.0
2017-10-04 12:30:00,37.05,37.06,36.96,37.05,51930.0,32.7405,32.7494,32.661,32.7405,51930.0
2017-10-04 13:00:00,37.06,37.07,36.98,37.01,157336.0,32.7494,32.7582,32.6787,32.7052,157336.0
2017-10-04 13:30:00,37.01,37.14,36.99,37.12,81930.0,32.7052,32.82,32.6875,32.8024,81930.0
2017-10-04 14:00:00,37.13,37.13,37.02,37.09,156930.0,32.8112,32.8112,32.714,32.7759,156930.0
2017-10-04 14:30:00,37.1,37.13,37.09,37.09,65986.0,32.7847,32.8112,32.7759,32.7759,65986.0
2017-10-04 15:00:00,37.1,37.11,36.99,36.99,108864.0,32.7847,32.7935,32.6875,32.6875,108864.0
2017-10-04 15:30:00,36.99,37.12,36.97,37.08,276071.0,32.6875,32.8024,32.6698,32.767,276071.0
2017-10-05 09:30:00,37.11,37.25,37.0,37.17,45965.0,32.7935,32.9173,32.6963,32.8466,45965.0
2017-10-05 10:00:00,37.18,37.23,37.13,37.19,38038.0,32.8554,32.8996,32.8112,32.8642,38038.0
2017-10-05 10:30:00,37.19,37.19,37.1,37.17,41356.0,32.8642,32.8642,32.7847,32.8466,41356.0
2017-10-05 11:00:00,37.18,37.21,37.09,37.12,41409.0,32.8554,32.8819,32.7759,32.8024,41409.0
2017-10-05 11:30:00,37.11,37.15,37.06,37.06,27802.0,32.7935,32.8289,32.7494,32.7494,27802.0
2017-10-05 12:00:00,37.05,37.12,37.05,37.08,27813.0,32.7405,32.8024,32.7405,32.767,27813.0
2017-10-05 12:30:00,37.07,37.08,37.01,37.02,31474.0,32.7582,32.767,32.7052,32.714,31474.0
2017-10-05 13:00:00,37.02,37.04,36.9,36.92,52293.0,32.714,32.7317,32.608,32.6256,52293.0
2017-10-05 13:30:00,36.93,36.93,36.82,36.84,50907.0,32.6345,32.6345,32.5373,32.5549,50907.0
2017-10-05 14:00:00,36.84,36.85,36.78,36.79,33676.0,32.5549,32.5638,32.5019,32.5108,33676.0
2017-10-05 14:30:00,36.8,36.8,36.77,36.77,44475.0,32.5196,32.5196,32.4931,32.4931,44475.0
2017-10-05 15:00:00,36.78,36.8,36.65,36.72,103606.0,32.5019,32.5196,32.387,32.4489,103606.0
2017-10-05 15:30:00,36.73,36.84,36.72,36.82,151357.0,32.4577,32.5549,32.4489,32.5373,151357.0
2017-10-06 09:30:00,36.75,37.01,36.65,36.89,86374.0,32.4754,32.7052,32.387,32.5991,86374.0
2017-10-06 10:00:00,36.88,37.15,36.88,37.09,47637.0,32.5903,32.8289,32.5903,32.7759,47637.0
2017-10-06 10:30:00,37.06,37.11,36.88,36.9,71940.0,32.7494,32.7935,32.5903,32.608,71940.0
2017-10-06 11:00:00,36.89,36.94,36.81,36.82,27978.0,32.5991,32.6433,32.5284,32.5373,27978.0
2017-10-06 11:30:00,36.83,36.83,36.69,36.7,36786.0,32.5461,32.5461,32.4224,32.4312,36786.0
2017-10-06 12:00:00,36.69,36.77,36.68,36.71,32152.0,32.4224,32.4931,32.4136,32.4401,32152.0
2017-10-06 12:30:00,36.71,36.76,36.69,36.7,25430.0,32.4401,32.4842,32.4224,32.4312,25430.0
2017-10-06 13:00:00,36.7,36.75,36.66,36.72,57283.0,32.4312,32.4754,32.3959,32.4489,57283.0
2017-10-06 13:30:00,36.72,36.79,36.7,36.75,43062.0,32.4489,32.5108,32.4312,32.4754,43062.0
2017-10-06 14:00:00,36.75,36.78,36.73,36.78,25683.0,32.4754,32.5019,32.4577,32.5019,25683.0
2017-10-06 14:30:00,36.77,36.84,36.77,36.83,43359.0,32.4931,32.5549,32.4931,32.5461,43359.0
2017-10-06 15:00:00,36.83,36.83,36.77,36.8,39016.0,32.5461,32.5461,32.4931,32.5196,39016.0
2017-10-06 15:30:00,36.8,36.84,36.77,36.78,149188.0,32.5196,32.5549,32.4931,32.5019,149188.0
2017-10-09 09:30:00,36.68,37.04,36.68,36.8,60186.0,32.4136,32.7317,32.4136,32.5196,60186.0
2017-10-09 10:00:00,36.82,36.83,36.68,36.69,53004.0,32.5373,32.5461,32.4136,32.4224,53004.0
2017-10-09 10:30:00,36.7,36.92,36.7,36.89,29439.0,32.4312,32.6256,32.4312,32.5991,29439.0
2017-10-09 11:00:00,36.89,37.03,36.89,37.0,60956.0,32.5991,32.7228,32.5991,32.6963,60956.0
2017-10-09 11:30:00,36.99,37.01,36.94,36.96,31034.0,32.6875,32.7052,32.6433,32.661,31034.0
2017-10-09 12:00:00,36.94,37.08,36.94,37.04,29079.0,32.6433,32.767,32.6433,32.7317,29079.0
2017-10-09 12:30:00,37.05,37.05,36.95,37.01,36833.0,32.7405,32.7405,32.6521,32.7052,36833.0
2017-10-09 13:00:00,37.0,37.01,36.95,37.0,28637.0,32.6963,32.7052,32.6521,32.6963,28637.0
2017-10-09 13:30:00,37.01,37.04,36.96,37.03,29220.0,32.7052,32.7317,32.661,32.7228,29220.0
2017-10-09 14:00:00,37.04,37.04,36.94,36.95,28205.0,32.7317,32.7317,32.6433,32.6521,28205.0
2017-10-09 14:30:00,36.94,36.99,36.93,36.95,135511.0,32.6433,32.6875,32.6345,32.6521,135511.0
2017-10-09 15:00:00,36.95,36.99,36.95,36.96,94521.0,32.6521,32.6875,32.6521,32.661,94521.0
2017-10-09 15:30:00,36.96,36.97,36.87,36.93,145237.0,32.661,32.6698,32.5815,32.6345,145237.0
2017-10-10 09:30:00,37.15,37.3,36.92,37.05,90247.0,32.8289,32.9614,32.6256,32.7405,90247.0
2017-10-10 10:00:00,37.05,37.12,36.92,37.01,45600.0,32.7405,32.8024,32.6256,32.7052,45600.0
2017-10-10 10:30:00,37.02,37.15,37.01,37.1,41712.0,32.714,32.8289,32.7052,32.7847,41712.0
2017-10-10 11:00:00,37.1,37.16,37.09,37.15,39884.0,32.7847,32.8377,32.7759,32.8289,39884.0
2017-10-10 11:30:00,37.15,37.18,37.05,37.14,29396.0,32.8289,32.8554,32.7405,32.82,29396.0
2017-10-10 12:00:00,37.14,37.2,37.08,37.17,46149.0,32.82,32.8731,32.767,32.8466,46149.0
2017-10-10 12:30:00,37.18,37.22,37.15,37.2,36056.0,32.8554,32.8907,32.8289,32.8731,36056.0
2017-10-10 13:00:00,37.2,37.23,37.09,37.09,25419.0,32.8731,32.8996,32.7759,32.7759,25419.0
2017-10-10 13:30:00,37.09,37.12,37.05,37.09,27514.0,32.7759,32.8024,32.7405,32.7759,27514.0
2017-10-10 14:00:00,37.09,37.16,37.07,37.14,49386.0,32.7759,32.8377,32.7582,32.82,49386.0
2017-10-10 14:30:00,37.15,37.23,37.15,37.2,44556.0,32.8289,32.8996,32.8289,32.8731,44556.0
2017-10-10 15:00:00,37.2,37.34,37.19,37.34,130416.0,32.8731,32.9968,32.8642,32.9968,130416.0
2017-10-10 15:30:00,37.34,37.39,37.32,37.36,296241.0,32.9968,33.041,32.9791,33.0145,296241.0
2017-10-11 09:30:00,37.46,37.52,37.25,37.5,65032.0,33.1028,33.1559,32.9173,33.1382,65032.0
2017-10-11 10:00:00,37.48,37.55,37.39,37.4,64378.0,33.1205,33.1824,33.041,33.0498,64378.0
2017-10-11 10:30:00,37.4,37.41,37.3,37.3,88665.0,33.0498,33.0586,32.9614,32.9614,88665.0
2017-10-11 11:00:00,37.3,37.38,37.3,37.38,43472.0,32.9614,33.0321,32.9614,33.0321,43472.0
2017-10-11 11:30:00,37.37,37.38,37.32,37.32,64459.0,33.0233,33.0321,32.9791,32.9791,64459.0
2017-10-11 12:00:00,37.32,37.32,37.23,37.28,26003.0,32.9791,32.9791,32.8996,32.9438,26003.0
2017-10-11 12:30:00,37.27,37.29,37.25,37.26,31115.0,32.9349,32.9526,32.9173,32.9261,31115.0
2017-10-11 13:00:00,37.25,37.35,37.25,37.31,54235.0,32.9173,33.0056,32.9173,32.9703,54235.0
2017-10-11 13:30:00,37.3,37.3,37.15,37.16,31874.0,32.9614,32.9614,32.8289,32.8377,31874.0
2017-10-11 14:00:00,37.15,37.2,37.12,37.17,50129.0,32.8289,32.8731,32.8024,32.8466,50129.0
2017-10-11 14:30:00,37.17,37.26,37.16,37.26,45124.0,32.8466,32.9261,32.8377,32.9261,45124.0
2017-10-11 15:00:00,37.26,37.31,37.2,37.27,89110.0,32.9261,32.9703,32.8731,32.9349,89110.0
2017-10-11 15:30:00,37.27,37.29,37.21,37.21,148195.0,32.9349,32.9526,32.8819,32.8819,148195.0
2017-10-12 09:30:00,36.4,36.63,36.06,36.54,169264.0,32.1661,32.3694,31.8657,32.2898,169264.0
2017-10-12 10:00:00,36.54,36.95,36.53,36.94,138341.0,32.2898,32.6521,32.281,32.6433,138341.0
2017-10-12 10:30:00,36.92,37.01,36.83,36.98,66011.0,32.6256,32.7052,32.5461,32.6787,66011.0
2017-10-12 11:00:00,36.99,37.21,36.99,37.18,108969.0,32.6875,32.8819,32.6875,32.8554,108969.0
2017-10-12 11:30:00,37.18,37.23,37.08,37.17,44634.0,32.8554,32.8996,32.767,32.8466,44634.0
2017-10-12 12:00:00,37.16,37.17,37.09,37.11,28406.0,32.8377,32.8466,32.7759,32.7935,28406.0
2017-10-12 12:30:00,37.11,37.12,37.05,37.07,18725.0,32.7935,32.8024,32.7405,32.7582,18725.0
2017-10-12 13:00:00,37.07,37.08,37.03,37.04,21919.0,32.7582,32.767,32.7228,32.7317,21919.0
2017-10-12 13:30:00,37.04,37.11,37.03,37.05,32445.0,32.7317,32.7935,32.7228,32.7405,32445.0
2017-10-12 14:00:00,37.04,37.05,37.0,37.0,21546.0,32.7317,32.7405,32.6963,32.6963,21546.0
2017-10-12 14:30:00,37.0,37.02,36.94,36.99,40677.0,32.6963,32.714,32.6433,32.6875,40677.0
2017-10-12 15:00:00,37.0,37.07,36.99,37.02,50894.0,32.6963,32.7582,32.6875,32.714,50894.0
2017-10-12 15:30:00,37.02,37.03,36.93,36.94,139895.0,32.714,32.7228,32.6345,32.6433,139895.0
2017-10-13 09:30:00,37.08,37.11,36.92,37.08,22475.0,32.767,32.7935,32.6256,32.767,22475.0
2017-10-13 10:00:00,37.06,37.33,37.06,37.33,40835.0,32.7494,32.9879,32.7494,32.9879,40835.0
2017-10-13 10:30:00,37.37,37.39,37.24,37.24,41273.0,33.0233,33.041,32.9084,32.9084,41273.0
2017-10-13 11:00:00,37.24,37.41,37.21,37.41,36344.0,32.9084,33.0586,32.8819,33.0586,36344.0
2017-10-13 11:30:00,37.41,37.43,37.31,37.37,26782.0,33.0586,33.0763,32.9703,33.0233,26782.0
2017-10-13 12:00:00,37.36,37.36,37.26,37.32,14987.0,33.0145,33.0145,32.9261,32.9791,14987.0
2017-10-13 12:30:00,37.31,37.33,37.28,37.28,24741.0,32.9703,32.9879,32.9438,32.9438,24741.0
2017-10-13 13:00:00,37.29,37.39,37.28,37.39,37512.0,32.9526,33.041,32.9438,33.041,37512.0
2017-10-13 13:30:00,37.4,37.44,37.38,37.39,32755.0,33.0498,33.0852,33.0321,33.041,32755.0
2017-10-13 14:00:00,37.39,37.44,37.39,37.42,31810.0,33.041,33.0852,33.041,33.0675,31810.0
2017-10-13 14:30:00,37.42,37.45,37.39,37.4,66725.0,33.0675,33.094,33.041,33.0498,66725.0
2017-10-13 15:00:00,37.4,37.48,37.37,37.48,121265.0,33.0498,33.1205,33.0233,33.1205,121265.0
2017-10-13 15:30:00,37.47,37.52,37.38,37.41,246494.0,33.1117,33.1559,33.0321,33.0586,246494.0
2017-10-16 09:30:00,37.62,37.66,37.29,37.49,43990.0,33.2442,33.2796,32.9526,33.1293,43990.0
2017-10-16 10:00:00,37.5,37.54,37.48,37.51,64824.0,33.1382,33.1735,33.1205,33.147,64824.0
2017-10-16 10:30:00,37.51,37.57,37.43,37.47,46928.0,33.147,33.2,33.0763,33.1117,46928.0
2017-10-16 11:00:00,37.47,37.51,37.45,37.51,62870.0,33.1117,33.147,33.094,33.147,62870.0
2017-10-16 11:30:00,37.5,37.57,37.47,37.52,28717.0,33.1382,33.2,33.1117,33.1559,28717.0
2017-10-16 12:00:00,37.52,37.6,37.5,37.57,30067.0,33.1559,33.2265,33.1382,33.2,30067.0
2017-10-16 12:30:00,37.57,37.59,37.49,37.5,20393.0,33.2,33.2177,33.1293,33.1382,20393.0
2017-10-16 13:00:00,37.5,37.57,37.48,37.57,29638.0,33.1382,33.2,33.1205,33.2,29638.0
2017-10-16 13:30:00,37.57,37.6,37.49,37.5,26609.0,33.2,33.2265,33.1293,33.1382,26609.0
2017-10-16 14:00:00,37.51,37.53,37.48,37.49,34257.0,33.147,33.1647,33.1205,33.1293,34257.0
2017-10-16 14:30:00,37.5,37.57,37.49,37.52,57999.0,33.1382,33.2,33.1293,33.1559,57999.0
2017-10-16 15:00:00,37.52,37.56,37.51,37.55,59938.0,33.1559,33.1912,33.147,33.1824,59938.0
2017-10-16 15:30:00,37.55,37.62,37.5,37.62,190253.0,33.1824,33.2442,33.1382,33.2442,190253.0
2017-10-17 09:30:00,37.54,37.73,37.41,37.42,61034.0,33.1735,33.3414,33.0586,33.0675,61034.0
2017-10-17 10:00:00,37.41,37.56,37.3,37.55,48470.0,33.0586,33.1912,32.9614,33.1824,48470.0
2017-10-17 10:30:00,37.56,37.56,37.43,37.5,35068.0,33.1912,33.1912,33.0763,33.1382,35068.0
2017-10-17 11:00:00,37.49,37.66,37.49,37.64,33672.0,33.1293,33.2796,33.1293,33.2619,33672.0
2017-10-17 11:30:00,37.66,37.66,37.54,37.54,18818.0,33.2796,33.2796,33.1735,33.1735,18818.0
2017-10-17 12:00:00,37.55,37.57,37.53,37.53,27757.0,33.1824,33.2,33.1647,33.1647,27757.0
2017-10-17 12:30:00,37.54,37.57,37.53,37.57,30178.0,33.1735,33.2,33.1647,33.2,30178.0
2017-10-17 13:00:00,37.56,37.72,37.56,37.69,66090.0,33.1912,33.3326,33.1912,33.3061,66090.0
2017-10-17 13:30:00,37.69,37.7,37.65,37.66,72132.0,33.3061,33.3149,33.2707,33.2796,72132.0
2017-10-17 14:00:00,37.65,37.86,37.64,37.83,186182.0,33.2707,33.4563,33.2619,33.4298,186182.0
2017-10-17 14:30:00,37.82,37.82,37.59,37.63,106164.0,33.421,33.421,33.2177,33.2531,106164.0
2017-10-17 15:00:00,37.63,37.66,37.43,37.47,92641.0,33.2531,33.2796,33.0763,33.1117,92641.0
2017-10-17 15:30:00,37.47,37.59,37.47,37.54,206602.0,33.1117,33.2177,33.1117,33.1735,206602.0
2017-10-18 09:30:00,37.51,37.84,37.2,37.67,66265.0,33.147,33.4386,32.8731,33.2884,66265.0
2017-10-18 10:00:00,37.65,37.69,37.56,37.65,56152.0,33.2707,33.3061,33.1912,33.2707,56152.0
2017-10-18 10:30:00,37.67,37.82,37.65,37.81,67386.0,33.2884,33.421,33.2707,33.4121,67386.0
2017-10-18 11:00:00,37.8,38.01,37.77,37.91,67722.0,33.4033,33.5889,33.3768,33.5005,67722.0
2017-10-18 11:30:00,37.9,37.93,37.8,37.81,42021.0,33.4917,33.5182,33.4033,33.4121,42021.0
2017-10-18 12:00:00,37.81,37.99,37.81,37.96,42008.0,33.4121,33.5712,33.4121,33.5447,42008.0
2017-10-18 12:30:00,37.96,38.02,37.95,38.01,36248.0,33.5447,33.5977,33.5358,33.5889,36248.0
2017-10-18 13:00:00,38.01,38.2,38.0,38.02,73106.0,33.5889,33.7568,33.58,33.5977,73106.0
2017-10-18 13:30:00,38.03,38.11,37.96,38.11,52435.0,33.6065,33.6772,33.5447,33.6772,52435.0
2017-10-18 14:00:00,38.11,38.22,38.07,38.15,87899.0,33.6772,33.7744,33.6419,33.7126,87899.0
2017-10-18 14:30:00,38.14,38.26,38.14,38.26,94484.0,33.7037,33.8098,33.7037,33.8098,94484.0
2017-10-18 15:00:00,38.26,38.4,38.22,38.4,217375.0,33.8098,33.9335,33.7744,33.9335,217375.0
2017-10-18 15:30:00,38.39,38.4,38.19,38.23,410303.0,33.9247,33.9335,33.7479,33.7833,410303.0
2017-10-19 09:30:00,38.06,38.45,37.84,38.3,99086.0,33.633,33.9777,33.4386,33.8451,99086.0
2017-10-19 10:00:00,38.29,38.51,38.28,38.42,137452.0,33.8363,34.0307,33.8275,33.9512,137452.0
2017-10-19 10:30:00,38.42,38.5,38.36,38.38,112642.0,33.9512,34.0219,33.8981,33.9158,112642.0
2017-10-19 11:00:00,38.38,38.52,38.35,38.52,74138.0,33.9158,34.0395,33.8893,34.0395,74138.0
2017-10-19 11:30:00,38.51,38.54,38.49,38.52,97270.0,34.0307,34.0572,34.013,34.0395,97270.0
2017-10-19 12:00:00,38.51,38.63,38.49,38.62,86879.0,34.0307,34.1367,34.013,34.1279,86879.0
2017-10-19 12:30:00,38.62,38.62,38.5,38.6,71427.0,34.1279,34.1279,34.0219,34.1102,71427.0
2017-10-19 13:00:00,38.61,38.69,38.59,38.66,81068.0,34.1191,34.1898,34.1014,34.1633,81068.0
2017-10-19 13:30:00,38.66,38.66,38.56,38.63,72683.0,34.1633,34.1633,34.0749,34.1367,72683.0
2017-10-19 14:00:00,38.62,38.65,38.56,38.58,71230.0,34.1279,34.1544,34.0749,34.0926,71230.0
2017-10-19 14:30:00,38.57,38.83,38.57,38.83,160293.0,34.0837,34.3135,34.0837,34.3135,160293.0
2017-10-19 15:00:00,38.83,38.95,38.79,38.94,208520.0,34.3135,34.4195,34.2781,34.4107,208520.0
2017-10-19 15:30:00,38.95,39.13,38.87,39.0,562205.0,34.4195,34.5786,34.3488,34.4637,562205.0
2017-10-20 09:30:00,39.24,39.36,38.96,39.15,120016.0,34.6758,34.7818,34.4284,34.5963,120016.0
2017-10-20 10:00:00,39.14,39.26,39.06,39.11,66342.0,34.5874,34.6935,34.5167,34.5609,66342.0
2017-10-20 10:30:00,39.11,39.23,39.1,39.19,60047.0,34.5609,34.667,34.5521,34.6316,60047.0
2017-10-20 11:00:00,39.2,39.35,39.19,39.3,90252.0,34.6404,34.773,34.6316,34.7288,90252.0
2017-10-20 11:30:00,39.29,39.44,39.27,39.44,68394.0,34.72,34.8525,34.7023,34.8525,68394.0
2017-10-20 12:00:00,39.44,39.51,39.4,39.45,91283.0,34.8525,34.9144,34.8172,34.8614,91283.0
2017-10-20 12:30:00,39.44,39.47,39.42,39.46,68952.0,34.8525,34.879,34.8349,34.8702,68952.0
2017-10-20 13:00:00,39.47,39.48,39.42,39.46,55811.0,34.879,34.8879,34.8349,34.8702,55811.0
2017-10-20 13:30:00,39.45,39.47,39.41,39.45,53823.0,34.8614,34.879,34.826,34.8614,53823.0
2017-10-20 14:00:00,39.46,39.5,39.45,39.48,96163.0,34.8702,34.9055,34.8614,34.8879,96163.0
2017-10-20 14:30:00,39.48,39.62,39.48,39.54,68454.0,34.8879,35.0116,34.8879,34.9409,68454.0
2017-10-20 15:00:00,39.54,39.54,39.48,39.52,68229.0,34.9409,34.9409,34.8879,34.9232,68229.0
2017-10-20 15:30:00,39.52,39.56,39.49,39.55,330158.0,34.9232,34.9586,34.8967,34.9497,330158.0
2017-10-23 09:30:00,39.42,39.5,39.31,39.35,55969.0,34.8349,34.9055,34.7376,34.773,55969.0
2017-10-23 10:00:00,39.34,39.34,39.17,39.24,53271.0,34.7642,34.7642,34.6139,34.6758,53271.0
2017-10-23 10:30:00,39.24,39.4,39.22,39.3,112280.0,34.6758,34.8172,34.6581,34.7288,112280.0
2017-10-23 11:00:00,39.3,39.57,39.28,39.57,85375.0,34.7288,34.9674,34.7111,34.9674,85375.0
2017-10-23 11:30:00,39.57,39.65,39.5,39.61,71321.0,34.9674,35.0381,34.9055,35.0028,71321.0
2017-10-23 12:00:00,39.61,39.66,39.6,39.65,112063.0,35.0028,35.0469,34.9939,35.0381,112063.0
2017-10-23 12:30:00,39.65,39.66,39.58,39.64,195689.0,35.0381,35.0469,34.9762,35.0293,195689.0
2017-10-23 13:00:00,39.64,39.66,39.58,39.62,113310.0,35.0293,35.0469,34.9762,35.0116,113310.0
2017-10-23 13:30:00,39.62,39.73,39.6,39.72,93287.0,35.0116,35.1088,34.9939,35.1,93287.0
2017-10-23 14:00:00,39.72,39.78,39.69,39.77,147468.0,35.1,35.153,35.0734,35.1441,147468.0
2017-10-23 14:30:00,39.77,39.85,39.77,39.85,89194.0,35.1441,35.2148,35.1441,35.2148,89194.0
2017-10-23 15:00:00,39.85,39.9,39.76,39.79,123500.0,35.2148,35.259,35.1353,35.1618,123500.0
2017-10-23 15:30:00,39.79,39.8,39.6,39.63,347592.0,35.1618,35.1707,34.9939,35.0204,347592.0
2017-10-24 09:30:00,39.87,40.73,39.87,40.6,337468.0,35.2325,35.9925,35.2325,35.8776,337468.0
2017-10-24 10:00:00,40.6,40.73,40.48,40.6,299007.0,35.8776,35.9925,35.7716,35.8776,299007.0
2017-10-24 10:30:00,40.59,40.63,40.49,40.51,261133.0,35.8688,35.9041,35.7804,35.7981,261133.0
2017-10-24 11:00:00,40.51,40.83,40.49,40.82,167816.0,35.7981,36.0808,35.7804,36.072,167816.0
2017-10-24 11:30:00,40.8,40.82,40.57,40.7,78378.0,36.0543,36.072,35.8511,35.966,78378.0
2017-10-24 12:00:00,40.7,40.8,40.56,40.77,79041.0,35.966,36.0543,35.8423,36.0278,79041.0
2017-10-24 12:30:00,40.78,40.85,40.5,40.51,376993.0,36.0367,36.0985,35.7892,35.7981,376993.0
2017-10-24 13:00:00,40.51,40.53,40.35,40.43,104100.0,35.7981,35.8157,35.6567,35.7274,104100.0
2017-10-24 13:30:00,40.43,40.5,40.04,40.09,150866.0,35.7274,35.7892,35.3827,35.4269,150866.0
2017-10-24 14:00:00,40.08,40.44,40.06,40.41,164124.0,35.4181,35.7362,35.4004,35.7097,164124.0
2017-10-24 14:30:00,40.41,40.49,40.29,40.33,173725.0,35.7097,35.7804,35.6037,35.639,173725.0
2017-10-24 15:00:00,40.33,40.41,40.3,40.4,283116.0,35.639,35.7097,35.6125,35.7009,283116.0
2017-10-24 15:30:00,40.4,40.5,40.31,40.37,403346.0,35.7009,35.7892,35.6213,35.6744,403346.0
2017-10-25 09:30:00,40.63,40.86,40.37,40.58,97736.0,35.9041,36.1074,35.6744,35.8599,97736.0
2017-10-25 10:00:00,40.59,40.7,40.54,40.64,56516.0,35.8688,35.966,35.8246,35.9129,56516.0
2017-10-25 10:30:00,40.64,40.86,40.62,40.84,112871.0,35.9129,36.1074,35.8953,36.0897,112871.0
2017-10-25 11:00:00,40.85,40.96,40.68,40.68,320603.0,36.0985,36.1957,35.9483,35.9483,320603.0
2017-10-25 11:30:00,40.69,40.81,40.4,40.44,99943.0,35.9571,36.0632,35.7009,35.7362,99943.0
2017-10-25 12:00:00,40.42,40.45,40.25,40.29,72189.0,35.7185,35.745,35.5683,35.6037,72189.0
2017-10-25 12:30:00,40.31,40.41,40.27,40.31,60655.0,35.6213,35.7097,35.586,35.6213,60655.0
2017-10-25 13:00:00,40.31,40.32,40.18,40.25,66446.0,35.6213,35.6302,35.5065,35.5683,66446.0
2017-10-25 13:30:00,40.26,40.55,40.25,40.53,61142.0,35.5771,35.8334,35.5683,35.8157,61142.0
2017-10-25 14:00:00,40.51,40.66,40.45,40.63,112082.0,35.7981,35.9306,35.745,35.9041,112082.0
2017-10-25 14:30:00,40.64,40.66,40.45,40.53,80595.0,35.9129,35.9306,35.745,35.8157,80595.0
2017-10-25 15:00:00,40.52,40.65,40.49,40.62,103991.0,35.8069,35.9218,35.7804,35.8953,103991.0
2017-10-25 15:30:00,40.62,40.69,40.52,40.54,319444.0,35.8953,35.9571,35.8069,35.8246,319444.0
2017-10-26 09:30:00,40.56,40.85,40.24,40.7,110433.0,35.8423,36.0985,35.5595,35.966,110433.0
2017-10-26 10:00:00,40.73,40.76,40.61,40.64,98811.0,35.9925,36.019,35.8864,35.9129,98811.0
2017-10-26 10:30:00,40.65,40.65,40.59,40.64,67102.0,35.9218,35.9218,35.8688,35.9129,67102.0
2017-10-26 11:00:00,40.65,40.72,40.49,40.69,107021.0,35.9218,35.9836,35.7804,35.9571,107021.0
2017-10-26 11:30:00,40.7,40.94,40.66,40.94,157483.0,35.966,36.1781,35.9306,36.1781,157483.0
2017-10-26 12:00:00,40.94,41.09,40.82,41.01,144472.0,36.1781,36.3106,36.072,36.2399,144472.0
2017-10-26 12:30:00,41.01,41.1,40.98,41.07,184482.0,36.2399,36.3194,36.2134,36.2929,184482.0
2017-10-26 13:00:00,41.08,41.1,40.9,40.97,73792.0,36.3018,36.3194,36.1427,36.2046,73792.0
2017-10-26 13:30:00,40.97,41.07,40.93,40.94,58422.0,36.2046,36.2929,36.1692,36.1781,58422.0
2017-10-26 14:00:00,40.94,40.95,40.86,40.95,53867.0,36.1781,36.1869,36.1074,36.1869,53867.0
2017-10-26 14:30:00,40.95,41.06,40.89,41.04,89094.0,36.1869,36.2841,36.1339,36.2664,89094.0
2017-10-26 15:00:00,41.04,41.08,40.95,41.01,91156.0,36.2664,36.3018,36.1869,36.2399,91156.0
2017-10-26 15:30:00,41.01,41.02,40.92,40.97,335761.0,36.2399,36.2487,36.1604,36.2046,335761.0
2017-10-27 09:30:00,42.05,42.83,41.58,42.76,547555.0,37.1589,37.8482,36.7436,37.7864,547555.0
2017-10-27 10:00:00,42.75,42.84,42.47,42.52,414627.0,37.7775,37.8571,37.5301,37.5743,414627.0
2017-10-27 10:30:00,42.53,42.61,42.43,42.53,198025.0,37.5831,37.6538,37.4947,37.5831,198025.0
2017-10-27 11:00:00,42.51,42.7,42.49,42.61,146873.0,37.5654,37.7333,37.5478,37.6538,146873.0
2017-10-27 11:30:00,42.6,42.76,42.5,42.62,100576.0,37.645,37.7864,37.5566,37.6626,100576.0
2017-10-27 12:00:00,42.62,42.83,42.62,42.72,111372.0,37.6626,37.8482,37.6626,37.751,111372.0
2017-10-27 12:30:00,42.72,42.78,42.57,42.58,72724.0,37.751,37.804,37.6185,37.6273,72724.0
2017-10-27 13:00:00,42.58,42.65,42.52,42.56,51570.0,37.6273,37.6892,37.5743,37.6096,51570.0
2017-10-27 13:30:00,42.55,42.85,42.49,42.81,113911.0,37.6008,37.8659,37.5478,37.8305,113911.0
2017-10-27 14:00:00,42.8,42.95,42.65,42.94,151282.0,37.8217,37.9543,37.6892,37.9454,151282.0
2017-10-27 14:30:00,42.94,43.15,42.79,42.84,168644.0,37.9454,38.131,37.8129,37.8571,168644.0
2017-10-27 15:00:00,42.83,42.89,42.76,42.84,156490.0,37.8482,37.9012,37.7864,37.8571,156490.0
2017-10-27 15:30:00,42.84,42.99,42.82,42.94,411392.0,37.8571,37.9896,37.8394,37.9454,411392.0
2017-10-30 09:30:00,42.72,43.31,42.72,43.28,308525.0,37.751,38.2724,37.751,38.2459,308525.0
2017-10-30 10:00:00,43.27,43.33,42.9,43.07,373380.0,38.237,38.2901,37.9101,38.0603,373380.0
2017-10-30 10:30:00,43.07,43.44,42.97,43.12,285610.0,38.0603,38.3873,37.9719,38.1045,285610.0
2017-10-30 11:00:00,43.12,43.24,43.0,43.16,207163.0,38.1045,38.2105,37.9984,38.1398,207163.0
2017-10-30 11:30:00,43.14,43.54,43.08,43.48,213387.0,38.1222,38.4756,38.0691,38.4226,213387.0
2017-10-30 12:00:00,43.5,43.65,43.08,43.16,289295.0,38.4403,38.5728,38.0691,38.1398,289295.0
2017-10-30 12:30:00,43.18,43.36,43.11,43.21,286752.0,38.1575,38.3166,38.0956,38.184,286752.0
2017-10-30 13:00:00,43.21,43.68,42.63,42.7,306227.0,38.184,38.5993,37.6715,37.7333,306227.0
2017-10-30 13:30:00,42.7,43.0,42.63,42.75,213565.0,37.7333,37.9984,37.6715,37.7775,213565.0
2017-10-30 14:00:00,42.75,42.86,42.61,42.68,337880.0,37.7775,37.8747,37.6538,37.7157,337880.0
2017-10-30 14:30:00,42.68,42.89,42.46,42.57,212044.0,37.7157,37.9012,37.5213,37.6185,212044.0
2017-10-30 15:00:00,42.6,42.69,42.29,42.36,299264.0,37.645,37.7245,37.371,37.4329,299264.0
2017-10-30 15:30:00,42.37,42.41,42.22,42.31,565236.0,37.4417,37.4771,37.3092,37.3887,565236.0
2017-10-31 09:30:00,45.58,45.69,41.66,41.82,935196.0,40.2783,40.3756,36.8143,36.9557,935196.0
2017-10-31 10:00:00,41.82,42.48,41.0,42.47,695590.0,36.9557,37.5389,36.2311,37.5301,695590.0
2017-10-31 10:30:00,42.47,42.5,42.04,42.35,229949.0,37.5301,37.5566,37.1501,37.424,229949.0
2017-10-31 11:00:00,42.34,42.55,42.03,42.42,221587.0,37.4152,37.6008,37.1413,37.4859,221587.0
2017-10-31 11:30:00,42.46,42.83,42.44,42.65,181789.0,37.5213,37.8482,37.5036,37.6892,181789.0
2017-10-31 12:00:00,42.65,42.83,42.52,42.6,149978.0,37.6892,37.8482,37.5743,37.645,149978.0
2017-10-31 12:30:00,42.62,42.8,42.57,42.63,90733.0,37.6626,37.8217,37.6185,37.6715,90733.0
2017-10-31 13:00:00,42.66,42.89,42.55,42.73,139142.0,37.698,37.9012,37.6008,37.7598,139142.0
2017-10-31 13:30:00,42.72,42.85,42.56,42.69,162082.0,37.751,37.8659,37.6096,37.7245,162082.0
2017-10-31 14:00:00,42.69,42.74,42.55,42.63,136900.0,37.7245,37.7687,37.6008,37.6715,136900.0
2017-10-31 14:30:00,42.62,42.68,42.51,42.67,125563.0,37.6626,37.7157,37.5654,37.7068,125563.0
2017-10-31 15:00:00,42.68,42.71,42.56,42.58,135544.0,37.7157,37.7422,37.6096,37.6273,135544.0
2017-10-31 15:30:00,42.59,42.59,42.45,42.5,706641.0,37.6361,37.6361,37.5124,37.5566,706641.0
2017-11-01 09:30:00,43.15,43.97,43.07,43.64,375233.0,38.131,38.8556,38.0603,38.564,375233.0
2017-11-01 10:00:00,43.63,43.65,43.28,43.48,249457.0,38.5552,38.5728,38.2459,38.4226,249457.0
2017-11-01 10:30:00,43.48,43.58,43.2,43.52,205768.0,38.4226,38.511,38.1752,38.458,205768.0
2017-11-01 11:00:00,43.53,43.71,43.48,43.65,178507.0,38.4668,38.6259,38.4226,38.5728,178507.0
2017-11-01 11:30:00,43.65,43.98,43.52,43.95,139419.0,38.5728,38.8645,38.458,38.8379,139419.0
2017-11-01 12:00:00,43.97,44.12,43.92,43.96,102975.0,38.8556,38.9882,38.8114,38.8468,102975.0
2017-11-01 12:30:00,43.96,43.96,43.75,43.77,123541.0,38.8468,38.8468,38.6612,38.6789,123541.0
2017-11-01 13:00:00,43.78,43.81,43.64,43.72,94678.0,38.6877,38.7142,38.564,38.6347,94678.0
2017-11-01 13:30:00,43.72,43.8,43.66,43.76,121992.0,38.6347,38.7054,38.5817,38.67,121992.0
2017-11-01 14:00:00,43.76,43.9,43.61,43.88,170593.0,38.67,38.7938,38.5375,38.7761,170593.0
2017-11-01 14:30:00,43.87,43.9,43.75,43.86,129162.0,38.7672,38.7938,38.6612,38.7584,129162.0
2017-11-01 15:00:00,43.87,43.88,43.77,43.84,166481.0,38.7672,38.7761,38.6789,38.7407,166481.0
2017-11-01 15:30:00,43.84,43.92,43.73,43.76,561662.0,38.7407,38.8114,38.6435,38.67,561662.0
2017-11-02 09:30:00,43.59,43.94,43.32,43.75,86774.0,38.5198,38.8291,38.2812,38.6612,86774.0
2017-11-02 10:00:00,43.67,43.69,43.27,43.65,112226.0,38.5905,38.6082,38.237,38.5728,112226.0
2017-11-02 10:30:00,43.65,43.82,43.5,43.8,155574.0,38.5728,38.7231,38.4403,38.7054,155574.0
2017-11-02 11:00:00,43.79,43.94,43.71,43.8,108490.0,38.6966,38.8291,38.6259,38.7054,108490.0
2017-11-02 11:30:00,43.79,43.97,43.75,43.93,97979.0,38.6966,38.8556,38.6612,38.8203,97979.0
2017-11-02 12:00:00,43.92,44.08,43.91,44.03,93438.0,38.8114,38.9528,38.8026,38.9086,93438.0
2017-11-02 12:30:00,44.05,44.18,44.04,44.09,74679.0,38.9263,39.0412,38.9175,38.9617,74679.0
2017-11-02 13:00:00,44.08,44.13,44.02,44.06,53465.0,38.9528,38.997,38.8998,38.9351,53465.0
2017-11-02 13:30:00,44.05,44.06,43.96,43.99,57432.0,38.9263,38.9351,38.8468,38.8733,57432.0
2017-11-02 14:00:00,43.98,44.22,43.95,44.22,155541.0,38.8645,39.0765,38.8379,39.0765,155541.0
2017-11-02 14:30:00,44.21,44.49,44.2,44.28,183408.0,39.0677,39.3151,39.0589,39.1296,183408.0
2017-11-02 15:00:00,44.28,44.32,44.03,44.07,193839.0,39.1296,39.1649,38.9086,38.944,193839.0
2017-11-02 15:30:00,44.08,44.17,43.98,44.07,411547.0,38.9528,39.0324,38.8645,38.944,411547.0
2017-11-03 09:30:00,44.28,44.38,43.82,43.92,106150.0,39.1296,39.2179,38.7231,38.8114,106150.0
2017-11-03 10:00:00,43.95,44.25,43.94,44.19,128182.0,38.8379,39.103,38.8291,39.05,128182.0
2017-11-03 10:30:00,44.18,44.3,44.05,44.15,139915.0,39.0412,39.1472,38.9263,39.0147,139915.0
2017-11-03 11:00:00,44.16,44.18,43.95,44.02,193673.0,39.0235,39.0412,38.8379,38.8998,193673.0
2017-11-03 11:30:00,44.02,44.09,43.93,44.03,120512.0,38.8998,38.9617,38.8203,38.9086,120512.0
2017-11-03 12:00:00,44.03,44.09,43.99,44.07,59878.0,38.9086,38.9617,38.8733,38.944,59878.0
2017-11-03 12:30:00,44.06,44.2,43.99,44.01,96732.0,38.9351,39.0589,38.8733,38.891,96732.0
2017-11-03 13:00:00,44.02,44.18,44.01,44.18,78901.0,38.8998,39.0412,38.891,39.0412,78901.0
2017-11-03 13:30:00,44.18,44.2,44.05,44.09,89375.0,39.0412,39.0589,38.9263,38.9617,89375.0
2017-11-03 14:00:00,44.09,44.11,43.95,43.98,77221.0,38.9617,38.9793,38.8379,38.8645,77221.0
2017-11-03 14:30:00,43.98,44.02,43.92,43.93,107647.0,38.8645,38.8998,38.8114,38.8203,107647.0
2017-11-03 15:00:00,43.94,43.96,43.76,43.85,91602.0,38.8291,38.8468,38.67,38.7496,91602.0
2017-11-03 15:30:00,43.85,43.85,43.63,43.68,422067.0,38.7496,38.7496,38.5552,38.5993,422067.0
2017-11-06 09:30:00,43.86,43.91,43.5,43.79,65260.0,38.7584,38.8026,38.4403,38.6966,65260.0
2017-11-06 10:00:00,43.8,43.96,43.58,43.67,79409.0,38.7054,38.8468,38.511,38.5905,79409.0
2017-11-06 10:30:00,43.66,43.76,43.6,43.65,74099.0,38.5817,38.67,38.5287,38.5728,74099.0
2017-11-06 11:00:00,43.65,43.65,43.41,43.6,191140.0,38.5728,38.5728,38.3608,38.5287,191140.0
2017-11-06 11:30:00,43.6,43.76,43.58,43.72,78513.0,38.5287,38.67,38.511,38.6347,78513.0
2017-11-06 12:00:00,43.72,43.81,43.67,43.72,76526.0,38.6347,38.7142,38.5905,38.6347,76526.0
2017-11-06 12:30:00,43.72,43.84,43.72,43.84,49797.0,38.6347,38.7407,38.6347,38.7407,49797.0
2017-11-06 13:00:00,43.84,43.93,43.79,43.79,56174.0,38.7407,38.8203,38.6966,38.6966,56174.0
2017-11-06 13:30:00,43.8,43.86,43.78,43.79,77517.0,38.7054,38.7584,38.6877,38.6966,77517.0
2017-11-06 14:00:00,43.8,44.0,43.8,43.92,66084.0,38.7054,38.8821,38.7054,38.8114,66084.0
2017-11-06 14:30:00,43.93,43.93,43.75,43.8,96012.0,38.8203,38.8203,38.6612,38.7054,96012.0
2017-11-06 15:00:00,43.8,43.86,43.75,43.76,101594.0,38.7054,38.7584,38.6612,38.67,101594.0
2017-11-06 15:30:00,43.76,43.9,43.71,43.85,294113.0,38.67,38.7938,38.6259,38.7496,294113.0
2017-11-07 09:30:00,43.75,44.0,43.66,43.92,41229.0,38.6612,38.8821,38.5817,38.8114,41229.0
2017-11-07 10:00:00,43.94,43.94,43.62,43.71,40314.0,38.8291,38.8291,38.5463,38.6259,40314.0
2017-11-07 10:30:00,43.73,43.85,43.63,43.73,55461.0,38.6435,38.7496,38.5552,38.6435,55461.0
2017-11-07 11:00:00,43.74,44.09,43.74,44.08,53894.0,38.6524,38.9617,38.6524,38.9528,53894.0
2017-11-07 11:30:00,44.08,44.15,43.81,43.82,50749.0,38.9528,39.0147,38.7142,38.7231,50749.0
2017-11-07 12:00:00,43.83,43.94,43.83,43.92,33859.0,38.7319,38.8291,38.7319,38.8114,33859.0
2017-11-07 12:30:00,43.93,43.95,43.84,43.85,32100.0,38.8203,38.8379,38.7407,38.7496,32100.0
2017-11-07 13:00:00,43.87,44.01,43.87,43.99,46274.0,38.7672,38.891,38.7672,38.8733,46274.0
2017-11-07 13:30:00,43.98,44.03,43.89,43.89,29054.0,38.8645,38.9086,38.7849,38.7849,29054.0
2017-11-07 14:00:00,43.9,43.93,43.79,43.8,47522.0,38.7938,38.8203,38.6966,38.7054,47522.0
2017-11-07 14:30:00,43.8,43.83,43.69,43.77,124609.0,38.7054,38.7319,38.6082,38.6789,124609.0
2017-11-07 15:00:00,43.78,43.78,43.63,43.65,92278.0,38.6877,38.6877,38.5552,38.5728,92278.0
2017-11-07 15:30:00,43.66,43.82,43.65,43.82,234536.0,38.5817,38.7231,38.5728,38.7231,234536.0
2017-11-08 09:30:00,43.62,43.79,43.44,43.65,37983.0,38.5463,38.6966,38.3873,38.5728,37983.0
2017-11-08 10:00:00,43.67,43.73,43.43,43.53,49288.0,38.5905,38.6435,38.3784,38.4668,49288.0
2017-11-08 10:30:00,43.5,43.51,43.37,43.43,34700.0,38.4403,38.4491,38.3254,38.3784,34700.0
2017-11-08 11:00:00,43.44,43.54,43.34,43.37,56486.0,38.3873,38.4756,38.2989,38.3254,56486.0
2017-11-08 11:30:00,43.38,43.44,43.24,43.27,41818.0,38.3342,38.3873,38.2105,38.237,41818.0
2017-11-08 12:00:00,43.27,43.62,43.26,43.62,53812.0,38.237,38.5463,38.2282,38.5463,53812.0
2017-11-08 12:30:00,43.6,43.63,43.51,43.57,46023.0,38.5287,38.5552,38.4491,38.5021,46023.0
2017-11-08 13:00:00,43.59,43.66,43.59,43.65,26991.0,38.5198,38.5817,38.5198,38.5728,26991.0
2017-11-08 13:30:00,43.64,43.65,43.57,43.57,41341.0,38.564,38.5728,38.5021,38.5021,41341.0
2017-11-08 14:00:00,43.58,43.69,43.56,43.69,31399.0,38.511,38.6082,38.4933,38.6082,31399.0
2017-11-08 14:30:00,43.69,43.78,43.64,43.77,56099.0,38.6082,38.6877,38.564,38.6789,56099.0
2017-11-08 15:00:00,43.76,43.88,43.73,43.77,91176.0,38.67,38.7761,38.6435,38.6789,91176.0
2017-11-08 15:30:00,43.77,43.78,43.63,43.68,265359.0,38.6789,38.6877,38.5552,38.5993,265359.0
2017-11-09 09:30:00,43.67,44.13,43.4,43.81,146825.0,38.5905,38.997,38.3519,38.7142,146825.0
2017-11-09 10:00:00,43.79,43.99,43.71,43.77,94272.0,38.6966,38.8733,38.6259,38.6789,94272.0
2017-11-09 10:30:00,43.76,43.85,43.54,43.74,82261.0,38.67,38.7496,38.4756,38.6524,82261.0
2017-11-09 11:00:00,43.73,43.74,43.49,43.56,76486.0,38.6435,38.6524,38.4314,38.4933,76486.0
2017-11-09 11:30:00,43.57,43.65,43.39,43.45,63738.0,38.5021,38.5728,38.3431,38.3961,63738.0
2017-11-09 12:00:00,43.44,43.44,43.24,43.31,74771.0,38.3873,38.3873,38.2105,38.2724,74771.0
2017-11-09 12:30:00,43.31,43.34,43.2,43.26,57075.0,38.2724,38.2989,38.1752,38.2282,57075.0
2017-11-09 13:00:00,43.25,43.36,43.2,43.36,92497.0,38.2194,38.3166,38.1752,38.3166,92497.0
2017-11-09 13:30:00,43.37,43.4,43.29,43.39,50186.0,38.3254,38.3519,38.2547,38.3431,50186.0
2017-11-09 14:00:00,43.38,43.45,43.18,43.22,75661.0,38.3342,38.3961,38.1575,38.1929,75661.0
2017-11-09 14:30:00,43.22,43.25,43.14,43.18,86976.0,38.1929,38.2194,38.1222,38.1575,86976.0
2017-11-09 15:00:00,43.19,43.24,43.13,43.2,112353.0,38.1663,38.2105,38.1133,38.1752,112353.0
2017-11-09 15:30:00,43.2,43.22,43.14,43.18,229876.0,38.1752,38.1929,38.1222,38.1575,229876.0
2017-11-10 09:30:00,43.0,43.53,43.0,43.49,28998.0,37.9984,38.4668,37.9984,38.4314,28998.0
2017-11-10 10:00:00,43.44,43.57,43.22,43.39,53623.0,38.3873,38.5021,38.1929,38.3431,53623.0
2017-11-10 10:30:00,43.38,43.42,43.26,43.39,28775.0,38.3342,38.3696,38.2282,38.3431,28775.0
2017-11-10 11:00:00,43.4,43.4,43.12,43.28,56225.0,38.3519,38.3519,38.1045,38.2459,56225.0
2017-11-10 11:30:00,43.27,43.36,43.12,43.23,47401.0,38.237,38.3166,38.1045,38.2017,47401.0
2017-11-10 12:00:00,43.24,43.26,43.13,43.14,45395.0,38.2105,38.2282,38.1133,38.1222,45395.0
2017-11-10 12:30:00,43.15,43.32,43.12,43.22,58308.0,38.131,38.2812,38.1045,38.1929,58308.0
2017-11-10 13:00:00,43.22,43.28,43.14,43.24,37515.0,38.1929,38.2459,38.1222,38.2105,37515.0
2017-11-10 13:30:00,43.24,43.29,43.18,43.21,43756.0,38.2105,38.2547,38.1575,38.184,43756.0
2017-11-10 14:00:00,43.21,43.43,43.21,43.41,65859.0,38.184,38.3784,38.184,38.3608,65859.0
2017-11-10 14:30:00,43.41,43.49,43.35,43.45,57046.0,38.3608,38.4314,38.3077,38.3961,57046.0
2017-11-10 15:00:00,43.45,43.45,43.28,43.39,86414.0,38.3961,38.3961,38.2459,38.3431,86414.0
2017-11-10 15:30:00,43.39,43.39,43.29,43.32,164768.0,38.3431,38.3431,38.2547,38.2812,164768.0
2017-11-13 09:30:00,43.07,43.26,42.53,42.57,115044.0,38.0603,38.2282,37.5831,37.6185,115044.0
2017-11-13 10:00:00,42.55,42.67,41.97,42.1,238099.0,37.6008,37.7068,37.0882,37.2031,238099.0
2017-11-13 10:30:00,42.09,42.41,41.99,42.36,132534.0,37.1943,37.4771,37.1059,37.4329,132534.0
2017-11-13 11:00:00,42.36,42.38,42.24,42.37,105999.0,37.4329,37.4506,37.3268,37.4417,105999.0
2017-11-13 11:30:00,42.36,42.47,42.31,42.44,67788.0,37.4329,37.5301,37.3887,37.5036,67788.0
2017-11-13 12:00:00,42.43,42.51,42.36,42.38,84726.0,37.4947,37.5654,37.4329,37.4506,84726.0
2017-11-13 12:30:00,42.39,42.45,42.39,42.44,67571.0,37.4594,37.5124,37.4594,37.5036,67571.0
2017-11-13 13:00:00,42.44,42.47,42.37,42.42,92843.0,37.5036,37.5301,37.4417,37.4859,92843.0
2017-11-13 13:30:00,42.43,42.49,42.32,42.36,74810.0,37.4947,37.5478,37.3975,37.4329,74810.0
2017-11-13 14:00:00,42.35,42.38,42.24,42.26,96005.0,37.424,37.4506,37.3268,37.3445,96005.0
2017-11-13 14:30:00,42.26,42.3,42.17,42.24,146033.0,37.3445,37.3799,37.265,37.3268,146033.0
2017-11-13 15:00:00,42.23,42.32,42.21,42.24,171658.0,37.318,37.3975,37.3003,37.3268,171658.0
2017-11-13 15:30:00,42.25,42.31,42.2,42.26,380720.0,37.3357,37.3887,37.2915,37.3445,380720.0
2017-11-14 09:30:00,42.22,42.22,41.79,42.13,137682.0,37.3092,37.3092,36.9292,37.2296,137682.0
2017-11-14 10:00:00,42.12,42.15,41.84,41.85,174871.0,37.2208,37.2473,36.9734,36.9822,174871.0
2017-11-14 10:30:00,41.86,41.95,41.72,41.91,218829.0,36.991,37.0706,36.8673,37.0352,218829.0
2017-11-14 11:00:00,41.93,41.97,41.87,41.89,111229.0,37.0529,37.0882,36.9999,37.0176,111229.0
2017-11-14 11:30:00,41.9,41.96,41.82,41.94,95614.0,37.0264,37.0794,36.9557,37.0617,95614.0
2017-11-14 12:00:00,41.94,41.96,41.88,41.91,93874.0,37.0617,37.0794,37.0087,37.0352,93874.0
2017-11-14 12:30:00,41.9,41.97,41.88,41.9,97737.0,37.0264,37.0882,37.0087,37.0264,97737.0
2017-11-14 13:00:00,41.9,42.13,41.9,42.11,54308.0,37.0264,37.2296,37.0264,37.212,54308.0
2017-11-14 13:30:00,42.11,42.16,42.1,42.14,64396.0,37.212,37.2561,37.2031,37.2385,64396.0
2017-11-14 14:00:00,42.14,42.2,42.06,42.07,101919.0,37.2385,37.2915,37.1678,37.1766,101919.0
2017-11-14 14:30:00,42.07,42.08,41.97,41.98,130060.0,37.1766,37.1855,37.0882,37.0971,130060.0
2017-11-14 15:00:00,41.98,42.11,41.97,42.07,110406.0,37.0971,37.212,37.0882,37.1766,110406.0
2017-11-14 15:30:00,42.08,42.14,42.03,42.11,382122.0,37.1855,37.2385,37.1413,37.212,382122.0
2017-11-15 09:30:00,41.97,41.97,41.17,41.23,87648.0,37.0882,37.0882,36.3813,36.4343,87648.0
2017-11-15 10:00:00,41.25,41.55,41.15,41.54,64897.0,36.452,36.7171,36.3636,36.7083,64897.0
2017-11-15 10:30:00,41.51,41.64,41.39,41.64,52641.0,36.6818,36.7966,36.5757,36.7966,52641.0
2017-11-15 11:00:00,41.65,41.74,41.6,41.7,43090.0,36.8055,36.885,36.7613,36.8497,43090.0
2017-11-15 11:30:00,41.7,41.79,41.63,41.78,44425.0,36.8497,36.9292,36.7878,36.9203,44425.0
2017-11-15 12:00:00,41.78,41.84,41.7,41.75,58434.0,36.9203,36.9734,36.8497,36.8938,58434.0
2017-11-15 12:30:00,41.76,41.84,41.73,41.73,30575.0,36.9027,36.9734,36.8762,36.8762,30575.0
2017-11-15 13:00:00,41.73,41.73,41.69,41.7,48188.0,36.8762,36.8762,36.8408,36.8497,48188.0
2017-11-15 13:30:00,41.69,41.7,41.58,41.58,39815.0,36.8408,36.8497,36.7436,36.7436,39815.0
2017-11-15 14:00:00,41.57,41.68,41.52,41.66,54043.0,36.7348,36.832,36.6906,36.8143,54043.0
2017-11-15 14:30:00,41.66,41.69,41.62,41.62,49578.0,36.8143,36.8408,36.779,36.779,49578.0
2017-11-15 15:00:00,41.62,41.62,41.47,41.47,119709.0,36.779,36.779,36.6464,36.6464,119709.0
2017-11-15 15:30:00,41.47,41.53,41.4,41.46,279043.0,36.6464,36.6994,36.5845,36.6376,279043.0
2017-11-16 09:30:00,41.7,42.04,41.66,41.96,52438.0,36.8497,37.1501,36.8143,37.0794,52438.0
2017-11-16 10:00:00,41.96,42.13,41.93,41.96,113506.0,37.0794,37.2296,37.0529,37.0794,113506.0
2017-11-16 10:30:00,41.95,42.13,41.95,41.98,64502.0,37.0706,37.2296,37.0706,37.0971,64502.0
2017-11-16 11:00:00,41.98,42.08,41.98,42.0,46890.0,37.0971,37.1855,37.0971,37.1148,46890.0
2017-11-16 11:30:00,42.0,42.0,41.77,41.77,73100.0,37.1148,37.1148,36.9115,36.9115,73100.0
2017-11-16 12:00:00,41.77,41.79,41.66,41.76,36569.0,36.9115,36.9292,36.8143,36.9027,36569.0
2017-11-16 12:30:00,41.77,41.89,41.74,41.87,29514.0,36.9115,37.0176,36.885,36.9999,29514.0
2017-11-16 13:00:00,41.87,41.88,41.73,41.73,56479.0,36.9999,37.0087,36.8762,36.8762,56479.0
2017-11-16 13:30:00,41.73,41.74,41.59,41.68,69254.0,36.8762,36.885,36.7524,36.832,69254.0
2017-11-16 14:00:00,41.69,41.71,41.63,41.64,42066.0,36.8408,36.8585,36.7878,36.7966,42066.0
2017-11-16 14:30:00,41.64,41.7,41.63,41.65,40422.0,36.7966,36.8497,36.7878,36.8055,40422.0
2017-11-16 15:00:00,41.65,41.66,41.57,41.59,85132.0,36.8055,36.8143,36.7348,36.7524,85132.0
2017-11-16 15:30:00,41.59,41.6,41.52,41.52,198115.0,36.7524,36.7613,36.6906,36.6906,198115.0
2017-11-17 09:30:00,40.0,40.08,39.55,39.86,475422.0,35.4835,35.5545,35.0843,35.3593,475422.0
2017-11-17 10:00:00,39.87,39.93,39.32,39.42,421945.0,35.3682,35.4214,34.8803,34.969,421945.0
2017-11-17 10:30:00,39.44,39.68,39.38,39.61,250800.0,34.9867,35.1996,34.9335,35.1375,250800.0
2017-11-17 11:00:00,39.6,39.63,39.24,39.25,267432.0,35.1287,35.1553,34.8093,34.8182,267432.0
2017-11-17 11:30:00,39.25,39.32,39.03,39.11,268138.0,34.8182,34.8803,34.623,34.694,268138.0
2017-11-17 12:00:00,39.11,39.43,39.03,39.23,320401.0,34.694,34.9779,34.623,34.8005,320401.0
2017-11-17 12:30:00,39.23,39.24,39.07,39.12,176766.0,34.8005,34.8093,34.6585,34.7029,176766.0
2017-11-17 13:00:00,39.13,39.28,39.06,39.17,178880.0,34.7117,34.8448,34.6497,34.7472,178880.0
2017-11-17 13:30:00,39.16,39.21,38.87,38.95,237480.0,34.7384,34.7827,34.4811,34.5521,237480.0
2017-11-17 14:00:00,38.94,39.11,38.78,39.01,244934.0,34.5432,34.694,34.4013,34.6053,244934.0
2017-11-17 14:30:00,39.02,39.12,38.91,39.09,214560.0,34.6142,34.7029,34.5166,34.6763,214560.0
2017-11-17 15:00:00,39.1,39.14,38.93,38.95,283407.0,34.6851,34.7206,34.5343,34.5521,283407.0
2017-11-17 15:30:00,38.95,39.0,38.84,38.94,655327.0,34.5521,34.5964,34.4545,34.5432,655327.0
2017-11-20 09:30:00,39.12,39.53,39.07,39.41,200267.0,34.7029,35.0666,34.6585,34.9601,200267.0
2017-11-20 10:00:00,39.42,39.57,39.18,39.53,190212.0,34.969,35.1021,34.7561,35.0666,190212.0
2017-11-20 10:30:00,39.52,39.52,39.36,39.45,146534.0,35.0577,35.0577,34.9158,34.9956,146534.0
2017-11-20 11:00:00,39.46,39.51,39.33,39.34,102042.0,35.0045,35.0488,34.8892,34.898,102042.0
2017-11-20 11:30:00,39.33,39.35,39.27,39.3,74999.0,34.8892,34.9069,34.8359,34.8626,74999.0
2017-11-20 12:00:00,39.3,39.33,39.25,39.32,81282.0,34.8626,34.8892,34.8182,34.8803,81282.0
2017-11-20 12:30:00,39.32,39.44,39.31,39.38,93259.0,34.8803,34.9867,34.8714,34.9335,93259.0
2017-11-20 13:00:00,39.38,39.42,39.35,39.38,81873.0,34.9335,34.969,34.9069,34.9335,81873.0
2017-11-20 13:30:00,39.38,39.66,39.36,39.66,226670.0,34.9335,35.1819,34.9158,35.1819,226670.0
2017-11-20 14:00:00,39.67,39.75,39.59,39.75,175831.0,35.1908,35.2617,35.1198,35.2617,175831.0
2017-11-20 14:30:00,39.74,39.78,39.71,39.77,108541.0,35.2529,35.2884,35.2263,35.2795,108541.0
2017-11-20 15:00:00,39.78,39.79,39.7,39.74,118969.0,35.2884,35.2972,35.2174,35.2529,118969.0
2017-11-20 15:30:00,39.74,39.78,39.68,39.68,467727.0,35.2529,35.2884,35.1996,35.1996,467727.0
2017-11-21 09:30:00,39.91,40.35,39.91,39.94,108996.0,35.4037,35.794,35.4037,35.4303,108996.0
2017-11-21 10:00:00,39.98,40.01,39.62,39.69,86281.0,35.4658,35.4924,35.1464,35.2085,86281.0
2017-11-21 10:30:00,39.7,39.73,39.48,39.48,158018.0,35.2174,35.244,35.0222,35.0222,158018.0
2017-11-21 11:00:00,39.48,39.52,39.36,39.49,183700.0,35.0222,35.0577,34.9158,35.0311,183700.0
2017-11-21 11:30:00,39.5,39.54,39.4,39.44,126309.0,35.04,35.0755,34.9513,34.9867,126309.0
2017-11-21 12:00:00,39.44,39.55,39.42,39.54,60179.0,34.9867,35.0843,34.969,35.0755,60179.0
2017-11-21 12:30:00,39.54,39.55,39.46,39.47,38537.0,35.0755,35.0843,35.0045,35.0134,38537.0
2017-11-21 13:00:00,39.47,39.48,39.4,39.41,29805.0,35.0134,35.0222,34.9513,34.9601,29805.0
2017-11-21 13:30:00,39.41,39.48,39.4,39.44,38749.0,34.9601,35.0222,34.9513,34.9867,38749.0
2017-11-21 14:00:00,39.43,39.54,39.42,39.54,66177.0,34.9779,35.0755,34.969,35.0755,66177.0
2017-11-21 14:30:00,39.54,39.59,39.53,39.58,68696.0,35.0755,35.1198,35.0666,35.1109,68696.0
2017-11-21 15:00:00,39.59,39.59,39.46,39.5,79738.0,35.1198,35.1198,35.0045,35.04,79738.0
2017-11-21 15:30:00,39.51,39.53,39.43,39.46,313057.0,35.0488,35.0666,34.9779,35.0045,313057.0
2017-11-22 09:30:00,39.49,39.65,39.45,39.64,51208.0,35.0311,35.173,34.9956,35.1642,51208.0
2017-11-22 10:00:00,39.62,39.74,39.53,39.62,81339.0,35.1464,35.2529,35.0666,35.1464,81339.0
2017-11-22 10:30:00,39.61,39.71,39.57,39.7,53538.0,35.1375,35.2263,35.1021,35.2174,53538.0
2017-11-22 11:00:00,39.71,39.83,39.7,39.79,84538.0,35.2263,35.3327,35.2174,35.2972,84538.0
2017-11-22 11:30:00,39.79,39.82,39.56,39.61,127495.0,35.2972,35.3238,35.0932,35.1375,127495.0
2017-11-22 12:00:00,39.59,39.59,39.3,39.35,100970.0,35.1198,35.1198,34.8626,34.9069,100970.0
2017-11-22 12:30:00,39.35,39.46,39.2,39.45,96322.0,34.9069,35.0045,34.7738,34.9956,96322.0
2017-11-22 13:00:00,39.44,39.51,39.35,39.46,55162.0,34.9867,35.0488,34.9069,35.0045,55162.0
2017-11-22 13:30:00,39.46,39.49,39.39,39.48,37966.0,35.0045,35.0311,34.9424,35.0222,37966.0
2017-11-22 14:00:00,39.47,39.61,39.43,39.54,49220.0,35.0134,35.1375,34.9779,35.0755,49220.0
2017-11-22 14:30:00,39.53,39.58,39.5,39.54,49745.0,35.0666,35.1109,35.04,35.0755,49745.0
2017-11-22 15:00:00,39.53,39.68,39.53,39.66,92482.0,35.0666,35.1996,35.0666,35.1819,92482.0
2017-11-22 15:30:00,39.66,39.66,39.47,39.5,175185.0,35.1819,35.1819,35.0134,35.04,175185.0
2017-11-24 09:30:00,39.77,39.95,39.52,39.52,43127.0,35.2795,35.4392,35.0577,35.0577,43127.0
2017-11-24 10:00:00,39.52,39.52,39.23,39.25,49706.0,35.0577,35.0577,34.8005,34.8182,49706.0
2017-11-24 10:30:00,39.25,39.25,38.97,38.99,81425.0,34.8182,34.8182,34.5698,34.5876,81425.0
2017-11-24 11:00:00,38.98,39.15,38.94,39.01,48441.0,34.5787,34.7295,34.5432,34.6053,48441.0
2017-11-24 11:30:00,39.02,39.2,39.0,39.17,38445.0,34.6142,34.7738,34.5964,34.7472,38445.0
2017-11-24 12:00:00,39.18,39.19,39.06,39.12,45756.0,34.7561,34.765,34.6497,34.7029,45756.0
2017-11-24 12:30:00,39.12,39.12,38.99,39.04,99212.0,34.7029,34.7029,34.5876,34.6319,99212.0
2017-11-27 09:30:00,39.14,39.43,38.99,39.18,46062.0,34.7206,34.9779,34.5876,34.7561,46062.0
2017-11-27 10:00:00,39.15,39.19,38.94,38.95,144697.0,34.7295,34.765,34.5432,34.5521,144697.0
2017-11-27 10:30:00,38.95,39.01,38.89,38.93,50073.0,34.5521,34.6053,34.4988,34.5343,50073.0
2017-11-27 11:00:00,38.94,39.09,38.83,38.84,189486.0,34.5432,34.6763,34.4456,34.4545,189486.0
2017-11-27 11:30:00,38.84,39.02,38.84,39.01,44807.0,34.4545,34.6142,34.4545,34.6053,44807.0
2017-11-27 12:00:00,39.02,39.09,38.97,38.99,39632.0,34.6142,34.6763,34.5698,34.5876,39632.0
2017-11-27 12:30:00,38.99,39.09,38.95,39.08,44532.0,34.5876,34.6763,34.5521,34.6674,44532.0
2017-11-27 13:00:00,39.08,39.21,39.07,39.2,69275.0,34.6674,34.7827,34.6585,34.7738,69275.0
2017-11-27 13:30:00,39.21,39.22,39.1,39.12,37148.0,34.7827,34.7916,34.6851,34.7029,37148.0
2017-11-27 14:00:00,39.11,39.28,39.09,39.28,153925.0,34.694,34.8448,34.6763,34.8448,153925.0
2017-11-27 14:30:00,39.27,39.29,39.18,39.21,74431.0,34.8359,34.8537,34.7561,34.7827,74431.0
2017-11-27 15:00:00,39.2,39.27,39.17,39.24,104284.0,34.7738,34.8359,34.7472,34.8093,104284.0
2017-11-27 15:30:00,39.25,39.25,39.15,39.18,218513.0,34.8182,34.8182,34.7295,34.7561,218513.0
2017-11-28 09:30:00,39.37,39.41,39.19,39.31,46582.0,34.9246,34.9601,34.765,34.8714,46582.0
2017-11-28 10:00:00,39.3,39.43,39.23,39.41,53512.0,34.8626,34.9779,34.8005,34.9601,53512.0
2017-11-28 10:30:00,39.43,39.48,39.35,39.36,28364.0,34.9779,35.0222,34.9069,34.9158,28364.0
2017-11-28 11:00:00,39.36,39.41,39.25,39.32,155132.0,34.9158,34.9601,34.8182,34.8803,155132.0
2017-11-28 11:30:00,39.32,39.4,39.3,39.39,70242.0,34.8803,34.9513,34.8626,34.9424,70242.0
2017-11-28 12:00:00,39.39,39.52,39.37,39.49,30700.0,34.9424,35.0577,34.9246,35.0311,30700.0
2017-11-28 12:30:00,39.5,39.54,39.47,39.52,33325.0,35.04,35.0755,35.0134,35.0577,33325.0
2017-11-28 13:00:00,39.53,39.64,39.51,39.53,45964.0,35.0666,35.1642,35.0488,35.0666,45964.0
2017-11-28 13:30:00,39.54,39.62,39.47,39.49,47222.0,35.0755,35.1464,35.0134,35.0311,47222.0
2017-11-28 14:00:00,39.52,39.56,39.43,39.54,29845.0,35.0577,35.0932,34.9779,35.0755,29845.0
2017-11-28 14:30:00,39.54,39.8,39.5,39.79,53283.0,35.0755,35.3061,35.04,35.2972,53283.0
2017-11-28 15:00:00,39.81,39.92,39.75,39.85,96901.0,35.315,35.4125,35.2617,35.3505,96901.0
2017-11-28 15:30:00,39.86,39.98,39.85,39.91,193275.0,35.3593,35.4658,35.3505,35.4037,193275.0
2017-11-29 09:30:00,39.9,40.1,39.75,39.98,36716.0,35.3948,35.5722,35.2617,35.4658,36716.0
2017-11-29 10:00:00,39.99,40.1,39.86,40.08,154353.0,35.4746,35.5722,35.3593,35.5545,154353.0
2017-11-29 10:30:00,40.08,40.17,39.86,39.86,164812.0,35.5545,35.6343,35.3593,35.3593,164812.0
2017-11-29 11:00:00,39.87,40.16,39.84,40.15,103334.0,35.3682,35.6254,35.3416,35.6166,103334.0
2017-11-29 11:30:00,40.16,40.28,39.88,39.88,141595.0,35.6254,35.7319,35.3771,35.3771,141595.0
2017-11-29 12:00:00,39.88,40.01,39.8,40.01,61779.0,35.3771,35.4924,35.3061,35.4924,61779.0
2017-11-29 12:30:00,40.01,40.18,39.99,40.02,72439.0,35.4924,35.6432,35.4746,35.5013,72439.0
2017-11-29 13:00:00,40.01,40.08,39.97,40.08,44075.0,35.4924,35.5545,35.4569,35.5545,44075.0
2017-11-29 13:30:00,40.08,40.09,40.0,40.04,60409.0,35.5545,35.5634,35.4835,35.519,60409.0
2017-11-29 14:00:00,40.03,40.23,40.03,40.19,64900.0,35.5101,35.6875,35.5101,35.6521,64900.0
2017-11-29 14:30:00,40.2,40.3,40.14,40.17,98633.0,35.6609,35.7496,35.6077,35.6343,98633.0
2017-11-29 15:00:00,40.17,40.18,40.06,40.13,92699.0,35.6343,35.6432,35.5367,35.5988,92699.0
2017-11-29 15:30:00,40.14,40.22,40.11,40.21,271866.0,35.6077,35.6787,35.5811,35.6698,271866.0
2017-11-30 09:30:00,40.33,40.76,40.23,40.62,118757.0,35.7763,36.1577,35.6875,36.0335,118757.0
2017-11-30 10:00:00,40.61,41.07,40.51,41.03,239389.0,36.0246,36.4327,35.9359,36.3972,239389.0
2017-11-30 10:30:00,41.02,41.07,40.66,40.98,210563.0,36.3883,36.4327,36.069,36.3529,210563.0
2017-11-30 11:00:00,40.99,41.07,40.9,41.01,82861.0,36.3617,36.4327,36.2819,36.3795,82861.0
2017-11-30 11:30:00,41.0,41.14,40.95,41.02,68975.0,36.3706,36.4948,36.3262,36.3883,68975.0
2017-11-30 12:00:00,41.04,41.13,40.96,41.0,111247.0,36.4061,36.4859,36.3351,36.3706,111247.0
2017-11-30 12:30:00,41.0,41.35,40.99,41.2,110995.0,36.3706,36.6811,36.3617,36.548,110995.0
2017-11-30 13:00:00,41.2,41.27,41.14,41.19,73547.0,36.548,36.6101,36.4948,36.5391,73547.0
2017-11-30 13:30:00,41.19,41.22,41.1,41.14,69978.0,36.5391,36.5658,36.4593,36.4948,69978.0
2017-11-30 14:00:00,41.15,41.18,41.1,41.15,73379.0,36.5037,36.5303,36.4593,36.5037,73379.0
2017-11-30 14:30:00,41.15,41.15,41.03,41.04,67270.0,36.5037,36.5037,36.3972,36.4061,67270.0
2017-11-30 15:00:00,41.04,41.04,40.9,41.01,111187.0,36.4061,36.4061,36.2819,36.3795,111187.0
2017-11-30 15:30:00,41.01,41.11,40.92,41.04,302490.0,36.3795,36.4682,36.2996,36.4061,302490.0
2017-12-01 09:30:00,41.0,41.14,40.72,40.85,41224.0,36.3706,36.4948,36.1222,36.2375,41224.0
2017-12-01 10:00:00,40.85,40.85,40.51,40.75,92487.0,36.2375,36.2375,35.9359,36.1488,92487.0
2017-12-01 10:30:00,40.75,40.81,40.66,40.76,83384.0,36.1488,36.2021,36.069,36.1577,83384.0
2017-12-01 11:00:00,40.76,40.79,39.87,39.87,124438.0,36.1577,36.1843,35.3682,35.3682,124438.0
2017-12-01 11:30:00,39.9,40.41,39.7,40.41,114937.0,35.3948,35.8472,35.2174,35.8472,114937.0
2017-12-01 12:00:00,40.41,40.54,40.29,40.41,71497.0,35.8472,35.9625,35.7408,35.8472,71497.0
2017-12-01 12:30:00,40.43,40.65,40.37,40.63,35216.0,35.865,36.0601,35.8117,36.0424,35216.0
2017-12-01 13:00:00,40.62,40.71,40.48,40.66,57279.0,36.0335,36.1133,35.9093,36.069,57279.0
2017-12-01 13:30:00,40.68,40.8,40.66,40.73,64323.0,36.0867,36.1932,36.069,36.1311,64323.0
2017-12-01 14:00:00,40.73,40.8,40.71,40.75,80537.0,36.1311,36.1932,36.1133,36.1488,80537.0
2017-12-01 14:30:00,40.75,40.79,40.71,40.76,57201.0,36.1488,36.1843,36.1133,36.1577,57201.0
2017-12-01 15:00:00,40.75,40.89,40.72,40.88,80633.0,36.1488,36.273,36.1222,36.2642,80633.0
2017-12-01 15:30:00,40.87,41.01,40.85,40.96,321326.0,36.2553,36.3795,36.2375,36.3351,321326.0
2017-12-04 09:30:00,41.4,41.66,41.29,41.38,43089.0,36.7254,36.9561,36.6279,36.7077,43089.0
2017-12-04 10:00:00,41.36,41.67,41.36,41.53,50878.0,36.69,36.965,36.69,36.8408,50878.0
2017-12-04 10:30:00,41.52,41.56,41.37,41.44,38796.0,36.8319,36.8674,36.6988,36.7609,38796.0
2017-12-04 11:00:00,41.44,41.61,41.43,41.51,70128.0,36.7609,36.9117,36.752,36.823,70128.0
2017-12-04 11:30:00,41.5,41.66,41.5,41.56,39094.0,36.8141,36.9561,36.8141,36.8674,39094.0
2017-12-04 12:00:00,41.54,41.55,41.48,41.5,48276.0,36.8496,36.8585,36.7964,36.8141,48276.0
2017-12-04 12:30:00,41.48,41.53,41.35,41.4,69419.0,36.7964,36.8408,36.6811,36.7254,69419.0
2017-12-04 13:00:00,41.41,41.44,41.38,41.44,36683.0,36.7343,36.7609,36.7077,36.7609,36683.0
2017-12-04 13:30:00,41.43,41.51,41.42,41.51,40801.0,36.752,36.823,36.7432,36.823,40801.0
2017-12-04 14:00:00,41.5,41.52,41.4,41.42,134766.0,36.8141,36.8319,36.7254,36.7432,134766.0
2017-12-04 14:30:00,41.41,41.44,41.38,41.4,58486.0,36.7343,36.7609,36.7077,36.7254,58486.0
2017-12-04 15:00:00,41.4,41.41,41.29,41.3,47597.0,36.7254,36.7343,36.6279,36.6367,47597.0
2017-12-04 15:30:00,41.3,41.33,41.19,41.22,208777.0,36.6367,36.6633,36.5391,36.5658,208777.0
2017-12-05 09:30:00,41.29,41.41,41.17,41.26,77382.0,36.6279,36.7343,36.5214,36.6012,77382.0
2017-12-05 10:00:00,41.25,41.49,41.21,41.39,42482.0,36.5924,36.8053,36.5569,36.7166,42482.0
2017-12-05 10:30:00,41.38,41.51,41.33,41.49,59536.0,36.7077,36.823,36.6633,36.8053,59536.0
2017-12-05 11:00:00,41.5,41.52,41.37,41.49,43787.0,36.8141,36.8319,36.6988,36.8053,43787.0
2017-12-05 11:30:00,41.5,41.56,41.42,41.49,59734.0,36.8141,36.8674,36.7432,36.8053,59734.0
2017-12-05 12:00:00,41.46,41.51,41.45,41.48,51517.0,36.7787,36.823,36.7698,36.7964,51517.0
2017-12-05 12:30:00,41.48,41.54,41.46,41.54,60122.0,36.7964,36.8496,36.7787,36.8496,60122.0
2017-12-05 13:00:00,41.53,41.58,41.5,41.52,21313.0,36.8408,36.8851,36.8141,36.8319,21313.0
2017-12-05 13:30:00,41.51,41.53,41.48,41.5,28964.0,36.823,36.8408,36.7964,36.8141,28964.0
2017-12-05 14:00:00,41.51,41.52,41.35,41.42,118504.0,36.823,36.8319,36.6811,36.7432,118504.0
2017-12-05 14:30:00,41.41,41.49,41.38,41.46,110836.0,36.7343,36.8053,36.7077,36.7787,110836.0
2017-12-05 15:00:00,41.46,41.51,41.39,41.5,156299.0,36.7787,36.823,36.7166,36.8141,156299.0
2017-12-05 15:30:00,41.5,41.5,41.17,41.26,243553.0,36.8141,36.8141,36.5214,36.6012,243553.0
2017-12-06 09:30:00,41.22,41.22,41.02,41.09,90249.0,36.5658,36.5658,36.3883,36.4504,90249.0
2017-12-06 10:00:00,41.09,41.12,40.81,40.88,44842.0,36.4504,36.4771,36.2021,36.2642,44842.0
2017-12-06 10:30:00,40.89,40.99,40.83,40.97,79369.0,36.273,36.3617,36.2198,36.344,79369.0
2017-12-06 11:00:00,40.96,41.06,40.96,41.01,29154.0,36.3351,36.4238,36.3351,36.3795,29154.0
2017-12-06 11:30:00,41.02,41.07,40.99,41.04,23315.0,36.3883,36.4327,36.3617,36.4061,23315.0
2017-12-06 12:00:00,41.04,41.11,40.98,41.07,53225.0,36.4061,36.4682,36.3529,36.4327,53225.0
2017-12-06 12:30:00,41.06,41.17,41.03,41.1,16102.0,36.4238,36.5214,36.3972,36.4593,16102.0
2017-12-06 13:00:00,41.11,41.12,41.04,41.09,18537.0,36.4682,36.4771,36.4061,36.4504,18537.0
2017-12-06 13:30:00,41.1,41.19,41.08,41.08,12142.0,36.4593,36.5391,36.4416,36.4416,12142.0
2017-12-06 14:00:00,41.09,41.12,41.02,41.02,18953.0,36.4504,36.4771,36.3883,36.3883,18953.0
2017-12-06 14:30:00,41.02,41.07,41.0,41.06,23349.0,36.3883,36.4327,36.3706,36.4238,23349.0
2017-12-06 15:00:00,41.06,41.15,41.06,41.12,61785.0,36.4238,36.5037,36.4238,36.4771,61785.0
2017-12-06 15:30:00,41.11,41.16,41.07,41.12,140841.0,36.4682,36.5125,36.4327,36.4771,140841.0
2017-12-07 09:30:00,40.94,41.39,40.86,41.31,144943.0,36.3174,36.7166,36.2464,36.6456,144943.0
2017-12-07 10:00:00,41.32,41.43,41.26,41.32,57776.0,36.6545,36.752,36.6012,36.6545,57776.0
2017-12-07 10:30:00,41.33,41.43,41.3,41.31,34846.0,36.6633,36.752,36.6367,36.6456,34846.0
2017-12-07 11:00:00,41.32,41.37,41.24,41.36,32333.0,36.6545,36.6988,36.5835,36.69,32333.0
2017-12-07 11:30:00,41.36,41.47,41.35,41.43,26904.0,36.69,36.7875,36.6811,36.752,26904.0
2017-12-07 12:00:00,41.44,41.44,41.37,41.41,31240.0,36.7609,36.7609,36.6988,36.7343,31240.0
2017-12-07 12:30:00,41.42,41.45,41.38,41.39,17874.0,36.7432,36.7698,36.7077,36.7166,17874.0
2017-12-07 13:00:00,41.4,41.49,41.29,41.41,18178.0,36.7254,36.8053,36.6279,36.7343,18178.0
2017-12-07 13:30:00,41.4,41.41,41.21,41.26,18711.0,36.7254,36.7343,36.5569,36.6012,18711.0
2017-12-07 14:00:00,41.27,41.37,41.25,41.29,20489.0,36.6101,36.6988,36.5924,36.6279,20489.0
2017-12-07 14:30:00,41.27,41.42,41.26,41.38,107707.0,36.6101,36.7432,36.6012,36.7077,107707.0
2017-12-07 15:00:00,41.4,41.41,41.23,41.34,70356.0,36.7254,36.7343,36.5746,36.6722,70356.0
2017-12-07 15:30:00,41.34,41.44,41.33,41.43,261237.0,36.6722,36.7609,36.6633,36.752,261237.0
2017-12-08 09:30:00,41.61,41.85,41.57,41.74,32942.0,36.9117,37.1246,36.8762,37.027,32942.0
2017-12-08 10:00:00,41.79,41.79,41.57,41.61,46135.0,37.0714,37.0714,36.8762,36.9117,46135.0
2017-12-08 10:30:00,41.65,41.72,41.49,41.58,39891.0,36.9472,37.0093,36.8053,36.8851,39891.0
2017-12-08 11:00:00,41.59,41.69,41.4,41.48,29834.0,36.894,36.9827,36.7254,36.7964,29834.0
2017-12-08 11:30:00,41.48,41.6,41.37,41.52,47038.0,36.7964,36.9029,36.6988,36.8319,47038.0
2017-12-08 12:00:00,41.53,41.65,41.46,41.65,35650.0,36.8408,36.9472,36.7787,36.9472,35650.0
2017-12-08 12:30:00,41.66,41.66,41.55,41.62,20362.0,36.9561,36.9561,36.8585,36.9206,20362.0
2017-12-08 13:00:00,41.63,41.73,41.59,41.72,28558.0,36.9295,37.0182,36.894,37.0093,28558.0
2017-12-08 13:30:00,41.72,41.76,41.67,41.71,23168.0,37.0093,37.0448,36.965,37.0004,23168.0
2017-12-08 14:00:00,41.72,41.73,41.63,41.68,27298.0,37.0093,37.0182,36.9295,36.9738,27298.0
2017-12-08 14:30:00,41.68,41.69,41.61,41.61,33596.0,36.9738,36.9827,36.9117,36.9117,33596.0
2017-12-08 15:00:00,41.62,41.65,41.6,41.64,30754.0,36.9206,36.9472,36.9029,36.9383,30754.0
2017-12-08 15:30:00,41.65,41.8,41.62,41.78,213528.0,36.9472,37.0803,36.9206,37.0625,213528.0
2017-12-11 09:30:00,41.95,41.95,41.42,41.66,39578.0,37.2133,37.2133,36.7432,36.9561,39578.0
2017-12-11 10:00:00,41.64,41.66,41.51,41.61,33498.0,36.9383,36.9561,36.823,36.9117,33498.0
2017-12-11 10:30:00,41.6,41.6,41.41,41.41,64177.0,36.9029,36.9029,36.7343,36.7343,64177.0
2017-12-11 11:00:00,41.41,41.56,41.27,41.55,41505.0,36.7343,36.8674,36.6101,36.8585,41505.0
2017-12-11 11:30:00,41.55,41.55,41.45,41.48,35001.0,36.8585,36.8585,36.7698,36.7964,35001.0
2017-12-11 12:00:00,41.47,41.54,41.43,41.48,31697.0,36.7875,36.8496,36.752,36.7964,31697.0
2017-12-11 12:30:00,41.48,41.59,41.48,41.57,40152.0,36.7964,36.894,36.7964,36.8762,40152.0
2017-12-11 13:00:00,41.57,41.61,41.53,41.6,27767.0,36.8762,36.9117,36.8408,36.9029,27767.0
2017-12-11 13:30:00,41.61,41.69,41.59,41.68,31817.0,36.9117,36.9827,36.894,36.9738,31817.0
2017-12-11 14:00:00,41.67,41.72,41.62,41.7,44496.0,36.965,37.0093,36.9206,36.9916,44496.0
2017-12-11 14:30:00,41.69,41.75,41.63,41.72,42722.0,36.9827,37.0359,36.9295,37.0093,42722.0
2017-12-11 15:00:00,41.72,41.8,41.67,41.77,63130.0,37.0093,37.0803,36.965,37.0537,63130.0
2017-12-11 15:30:00,41.76,41.9,41.76,41.9,199955.0,37.0448,37.169,37.0448,37.169,199955.0
2017-12-12 09:30:00,42.09,42.15,41.67,41.75,49784.0,37.3375,37.3908,36.965,37.0359,49784.0
2017-12-12 10:00:00,41.75,42.07,41.72,42.0,51243.0,37.0359,37.3198,37.0093,37.2577,51243.0
2017-12-12 10:30:00,42.0,42.0,41.91,41.93,37843.0,37.2577,37.2577,37.1779,37.1956,37843.0
2017-12-12 11:00:00,41.92,41.92,41.77,41.8,45221.0,37.1867,37.1867,37.0537,37.0803,45221.0
2017-12-12 11:30:00,41.8,41.8,41.67,41.77,51476.0,37.0803,37.0803,36.965,37.0537,51476.0
2017-12-12 12:00:00,41.77,41.77,41.55,41.55,40771.0,37.0537,37.0537,36.8585,36.8585,40771.0
2017-12-12 12:30:00,41.55,41.66,41.55,41.61,113707.0,36.8585,36.9561,36.8585,36.9117,113707.0
2017-12-12 13:00:00,41.6,41.63,41.56,41.57,23536.0,36.9029,36.9295,36.8674,36.8762,23536.0
2017-12-12 13:30:00,41.57,41.58,41.41,41.43,111998.0,36.8762,36.8851,36.7343,36.752,111998.0
2017-12-12 14:00:00,41.42,41.57,41.41,41.56,32044.0,36.7432,36.8762,36.7343,36.8674,32044.0
2017-12-12 14:30:00,41.55,41.56,41.46,41.47,56030.0,36.8585,36.8674,36.7787,36.7875,56030.0
2017-12-12 15:00:00,41.47,41.47,41.32,41.35,99661.0,36.7875,36.7875,36.6545,36.6811,99661.0
2017-12-12 15:30:00,41.35,41.49,41.35,41.39,291874.0,36.6811,36.8053,36.6811,36.7166,291874.0
2017-12-13 09:30:00,41.4,41.56,40.97,41.01,74932.0,36.7254,36.8674,36.344,36.3795,74932.0
2017-12-13 10:00:00,40.99,41.23,40.99,41.14,76811.0,36.3617,36.5746,36.3617,36.4948,76811.0
2017-12-13 10:30:00,41.11,41.16,41.02,41.03,61043.0,36.4682,36.5125,36.3883,36.3972,61043.0
2017-12-13 11:00:00,41.02,41.12,41.0,41.08,71074.0,36.3883,36.4771,36.3706,36.4416,71074.0
2017-12-13 11:30:00,41.08,41.28,41.06,41.27,174344.0,36.4416,36.619,36.4238,36.6101,174344.0
2017-12-13 12:00:00,41.27,41.27,41.18,41.2,59238.0,36.6101,36.6101,36.5303,36.548,59238.0
2017-12-13 12:30:00,41.19,41.22,41.13,41.14,45438.0,36.5391,36.5658,36.4859,36.4948,45438.0
2017-12-13 13:00:00,41.14,41.17,41.09,41.13,30361.0,36.4948,36.5214,36.4504,36.4859,30361.0
2017-12-13 13:30:00,41.13,41.16,41.1,41.14,36851.0,36.4859,36.5125,36.4593,36.4948,36851.0
2017-12-13 14:00:00,41.13,41.17,41.07,41.15,64705.0,36.4859,36.5214,36.4327,36.5037,64705.0
2017-12-13 14:30:00,41.15,41.22,41.04,41.07,66802.0,36.5037,36.5658,36.4061,36.4327,66802.0
2017-12-13 15:00:00,41.07,41.1,41.02,41.03,69219.0,36.4327,36.4593,36.3883,36.3972,69219.0
2017-12-13 15:30:00,41.03,41.05,40.83,40.85,227507.0,36.3972,36.415,36.2198,36.2375,227507.0
2017-12-14 09:30:00,41.07,41.49,41.02,41.34,131967.0,36.4327,36.8053,36.3883,36.6722,131967.0
2017-12-14 10:00:00,41.32,41.33,41.14,41.19,124400.0,36.6545,36.6633,36.4948,36.5391,124400.0
2017-12-14 10:30:00,41.18,41.23,41.1,41.14,71322.0,36.5303,36.5746,36.4593,36.4948,71322.0
2017-12-14 11:00:00,41.14,41.35,41.1,41.35,108184.0,36.4948,36.6811,36.4593,36.6811,108184.0
2017-12-14 11:30:00,41.36,41.37,41.29,41.3,27101.0,36.69,36.6988,36.6279,36.6367,27101.0
2017-12-14 12:00:00,41.3,41.36,41.22,41.24,28338.0,36.6367,36.69,36.5658,36.5835,28338.0
2017-12-14 12:30:00,41.25,41.34,41.21,41.34,193675.0,36.5924,36.6722,36.5569,36.6722,193675.0
2017-12-14 13:00:00,41.35,41.38,41.21,41.25,34990.0,36.6811,36.7077,36.5569,36.5924,34990.0
2017-12-14 13:30:00,41.25,41.26,41.13,41.14,228591.0,36.5924,36.6012,36.4859,36.4948,228591.0
2017-12-14 14:00:00,41.16,41.18,40.95,40.96,272913.0,36.5125,36.5303,36.3262,36.3351,272913.0
2017-12-14 14:30:00,40.97,41.05,40.9,41.02,44400.0,36.344,36.415,36.2819,36.3883,44400.0
2017-12-14 15:00:00,41.02,41.03,40.89,40.9,61360.0,36.3883,36.3972,36.273,36.2819,61360.0
2017-12-14 15:30:00,40.91,40.92,40.75,40.77,174060.0,36.2908,36.2996,36.1488,36.1666,174060.0
2017-12-15 09:30:00,40.88,41.18,40.86,41.15,52324.0,36.2642,36.5303,36.2464,36.5037,52324.0
2017-12-15 10:00:00,41.16,41.27,41.09,41.23,46334.0,36.5125,36.6101,36.4504,36.5746,46334.0
2017-12-15 10:30:00,41.25,41.32,41.22,41.27,162896.0,36.5924,36.6545,36.5658,36.6101,162896.0
2017-12-15 11:00:00,41.27,41.44,41.25,41.38,81872.0,36.6101,36.7609,36.5924,36.7077,81872.0
2017-12-15 11:30:00,41.38,41.43,41.26,41.3,85715.0,36.7077,36.752,36.6012,36.6367,85715.0
2017-12-15 12:00:00,41.3,41.36,41.29,41.3,14105.0,36.6367,36.69,36.6279,36.6367,14105.0
2017-12-15 12:30:00,41.32,41.4,41.28,41.33,37354.0,36.6545,36.7254,36.619,36.6633,37354.0
2017-12-15 13:00:00,41.34,41.34,41.13,41.16,29002.0,36.6722,36.6722,36.4859,36.5125,29002.0
2017-12-15 13:30:00,41.16,41.37,41.16,41.37,37338.0,36.5125,36.6988,36.5125,36.6988,37338.0
2017-12-15 14:00:00,41.36,41.44,41.36,41.43,34575.0,36.69,36.7609,36.69,36.752,34575.0
2017-12-15 14:30:00,41.43,41.46,41.35,41.36,28545.0,36.752,36.7787,36.6811,36.69,28545.0
2017-12-15 15:00:00,41.37,41.43,41.36,41.37,28857.0,36.6988,36.752,36.69,36.6988,28857.0
2017-12-15 15:30:00,41.38,41.41,41.18,41.28,203149.0,36.7077,36.7343,36.5303,36.619,203149.0
2017-12-18 09:30:00,41.69,41.93,41.6,41.93,42390.0,36.9827,37.1956,36.9029,37.1956,42390.0
2017-12-18 10:00:00,41.93,42.07,41.86,41.96,66141.0,37.1956,37.3198,37.1335,37.2222,66141.0
2017-12-18 10:30:00,41.97,42.01,41.82,41.98,95512.0,37.2311,37.2666,37.098,37.2399,95512.0
2017-12-18 11:00:00,41.98,42.0,41.83,41.85,86420.0,37.2399,37.2577,37.1069,37.1246,86420.0
2017-12-18 11:30:00,41.84,41.86,41.68,41.68,29824.0,37.1158,37.1335,36.9738,36.9738,29824.0
2017-12-18 12:00:00,41.68,41.69,41.56,41.64,52499.0,36.9738,36.9827,36.8674,36.9383,52499.0
2017-12-18 12:30:00,41.64,41.72,41.63,41.66,31640.0,36.9383,37.0093,36.9295,36.9561,31640.0
2017-12-18 13:00:00,41.67,41.71,41.6,41.64,25955.0,36.965,37.0004,36.9029,36.9383,25955.0
2017-12-18 13:30:00,41.64,41.69,41.61,41.64,28126.0,36.9383,36.9827,36.9117,36.9383,28126.0
2017-12-18 14:00:00,41.65,41.77,41.64,41.73,36124.0,36.9472,37.0537,36.9383,37.0182,36124.0
2017-12-18 14:30:00,41.74,41.9,41.71,41.87,43283.0,37.027,37.169,37.0004,37.1424,43283.0
2017-12-18 15:00:00,41.87,41.96,41.81,41.81,78059.0,37.1424,37.2222,37.0891,37.0891,78059.0
2017-12-18 15:30:00,41.82,41.95,41.78,41.9,271404.0,37.098,37.2133,37.0625,37.169,271404.0
2017-12-19 09:30:00,42.22,42.76,42.15,42.59,213138.0,37.4528,37.9319,37.3908,37.7811,213138.0
2017-12-19 10:00:00,42.59,42.65,42.42,42.5,108088.0,37.7811,37.8343,37.6303,37.7012,108088.0
2017-12-19 10:30:00,42.52,42.66,42.46,42.65,86055.0,37.719,37.8432,37.6658,37.8343,86055.0
2017-12-19 11:00:00,42.66,42.82,42.66,42.81,89948.0,37.8432,37.9851,37.8432,37.9762,89948.0
2017-12-19 11:30:00,42.81,42.93,42.77,42.87,51887.0,37.9762,38.0827,37.9407,38.0295,51887.0
2017-12-19 12:00:00,42.86,42.93,42.75,42.93,56383.0,38.0206,38.0827,37.923,38.0827,56383.0
2017-12-19 12:30:00,42.93,43.17,42.84,43.14,89844.0,38.0827,38.2956,38.0028,38.269,89844.0
2017-12-19 13:00:00,43.14,43.14,42.85,42.85,72776.0,38.269,38.269,38.0117,38.0117,72776.0
2017-12-19 13:30:00,42.86,43.0,42.82,42.85,77500.0,38.0206,38.1448,37.9851,38.0117,77500.0
2017-12-19 14:00:00,42.85,43.04,42.85,42.99,122920.0,38.0117,38.1803,38.0117,38.1359,122920.0
2017-12-19 14:30:00,42.99,43.01,42.85,42.96,114428.0,38.1359,38.1536,38.0117,38.1093,114428.0
2017-12-19 15:00:00,42.95,42.97,42.76,42.85,85675.0,38.1004,38.1182,37.9319,38.0117,85675.0
2017-12-19 15:30:00,42.85,42.88,42.65,42.67,200942.0,38.0117,38.0383,37.8343,37.852,200942.0
2017-12-20 09:30:00,43.02,43.1,42.59,42.96,73777.0,38.1625,38.2335,37.7811,38.1093,73777.0
2017-12-20 10:00:00,43.0,43.07,42.84,42.84,101333.0,38.1448,38.2069,38.0028,38.0028,101333.0
2017-12-20 10:30:00,42.84,42.97,42.84,42.95,87577.0,38.0028,38.1182,38.0028,38.1004,87577.0
2017-12-20 11:00:00,42.95,43.04,42.92,43.02,81244.0,38.1004,38.1803,38.0738,38.1625,81244.0
2017-12-20 11:30:00,43.03,43.13,43.03,43.04,78279.0,38.1714,38.2601,38.1714,38.1803,78279.0
2017-12-20 12:00:00,43.05,43.11,43.0,43.03,64374.0,38.1891,38.2424,38.1448,38.1714,64374.0
2017-12-20 12:30:00,43.04,43.04,42.91,42.97,54346.0,38.1803,38.1803,38.0649,38.1182,54346.0
2017-12-20 13:00:00,42.98,43.09,42.96,43.09,43573.0,38.127,38.2246,38.1093,38.2246,43573.0
2017-12-20 13:30:00,43.09,43.11,43.02,43.05,64173.0,38.2246,38.2424,38.1625,38.1891,64173.0
2017-12-20 14:00:00,43.04,43.11,43.04,43.1,71222.0,38.1803,38.2424,38.1803,38.2335,71222.0
2017-12-20 14:30:00,43.09,43.12,43.01,43.07,76097.0,38.2246,38.2512,38.1536,38.2069,76097.0
2017-12-20 15:00:00,43.08,43.24,43.07,43.22,132233.0,38.2157,38.3577,38.2069,38.3399,132233.0
2017-12-20 15:30:00,43.22,43.24,43.09,43.1,340237.0,38.3399,38.3577,38.2246,38.2335,340237.0
2017-12-21 09:30:00,43.12,43.28,42.81,43.02,53522.0,38.2512,38.3932,37.9762,38.1625,53522.0
2017-12-21 10:00:00,43.03,43.07,42.89,42.92,52739.0,38.1714,38.2069,38.0472,38.0738,52739.0
2017-12-21 10:30:00,42.93,43.01,42.84,42.85,30898.0,38.0827,38.1536,38.0028,38.0117,30898.0
2017-12-21 11:00:00,42.86,42.87,42.71,42.75,49775.0,38.0206,38.0295,37.8875,37.923,49775.0
2017-12-21 11:30:00,42.76,42.86,42.76,42.77,39623.0,37.9319,38.0206,37.9319,37.9407,39623.0
2017-12-21 12:00:00,42.77,42.81,42.7,42.79,42945.0,37.9407,37.9762,37.8787,37.9585,42945.0
2017-12-21 12:30:00,42.79,42.89,42.74,42.89,47826.0,37.9585,38.0472,37.9141,38.0472,47826.0
2017-12-21 13:00:00,42.9,43.0,42.85,43.0,36450.0,38.0561,38.1448,38.0117,38.1448,36450.0
2017-12-21 13:30:00,42.99,43.06,42.97,43.02,28954.0,38.1359,38.198,38.1182,38.1625,28954.0
2017-12-21 14:00:00,43.01,43.05,42.99,43.01,28696.0,38.1536,38.1891,38.1359,38.1536,28696.0
2017-12-21 14:30:00,43.02,43.08,42.99,43.05,44419.0,38.1625,38.2157,38.1359,38.1891,44419.0
2017-12-21 15:00:00,43.06,43.12,43.02,43.12,67766.0,38.198,38.2512,38.1625,38.2512,67766.0
2017-12-21 15:30:00,43.11,43.11,42.99,43.02,135405.0,38.2424,38.2424,38.1359,38.1625,135405.0
2017-12-22 09:30:00,42.94,42.94,42.67,42.87,33572.0,38.0916,38.0916,37.852,38.0295,33572.0
2017-12-22 10:00:00,42.88,42.99,42.86,42.96,16790.0,38.0383,38.1359,38.0206,38.1093,16790.0
2017-12-22 10:30:00,42.97,43.12,42.94,43.09,30992.0,38.1182,38.2512,38.0916,38.2246,30992.0
2017-12-22 11:00:00,43.09,43.09,42.88,42.9,88921.0,38.2246,38.2246,38.0383,38.0561,88921.0
2017-12-22 11:30:00,42.91,43.06,42.9,43.02,35042.0,38.0649,38.198,38.0561,38.1625,35042.0
2017-12-22 12:00:00,43.02,43.2,43.0,43.17,30902.0,38.1625,38.3222,38.1448,38.2956,30902.0
2017-12-22 12:30:00,43.17,43.18,43.05,43.06,16390.0,38.2956,38.3045,38.1891,38.198,16390.0
2017-12-22 13:00:00,43.05,43.16,43.05,43.14,15308.0,38.1891,38.2867,38.1891,38.269,15308.0
2017-12-22 13:30:00,43.13,43.21,43.12,43.12,33400.0,38.2601,38.3311,38.2512,38.2512,33400.0
2017-12-22 14:00:00,43.11,43.17,43.05,43.16,51902.0,38.2424,38.2956,38.1891,38.2867,51902.0
2017-12-22 14:30:00,43.17,43.26,43.16,43.2,64205.0,38.2956,38.3754,38.2867,38.3222,64205.0
2017-12-22 15:00:00,43.2,43.22,43.09,43.19,56880.0,38.3222,38.3399,38.2246,38.3133,56880.0
2017-12-22 15:30:00,43.19,43.2,43.1,43.15,223988.0,38.3133,38.3222,38.2335,38.2778,223988.0
2017-12-26 09:30:00,43.0,43.27,42.96,43.15,27519.0,38.1448,38.3843,38.1093,38.2778,27519.0
2017-12-26 10:00:00,43.13,43.27,43.13,43.25,18257.0,38.2601,38.3843,38.2601,38.3665,18257.0
2017-12-26 10:30:00,43.26,43.26,43.11,43.15,22378.0,38.3754,38.3754,38.2424,38.2778,22378.0
2017-12-26 11:00:00,43.15,43.2,43.09,43.2,15541.0,38.2778,38.3222,38.2246,38.3222,15541.0
2017-12-26 11:30:00,43.21,43.26,43.19,43.24,19201.0,38.3311,38.3754,38.3133,38.3577,19201.0
2017-12-26 12:00:00,43.23,43.29,43.23,43.29,17568.0,38.3488,38.402,38.3488,38.402,17568.0
2017-12-26 12:30:00,43.29,43.33,43.23,43.24,14079.0,38.402,38.4375,38.3488,38.3577,14079.0
2017-12-26 13:00:00,43.25,43.33,43.24,43.29,14840.0,38.3665,38.4375,38.3577,38.402,14840.0
2017-12-26 13:30:00,43.28,43.3,43.25,43.27,13200.0,38.3932,38.4109,38.3665,38.3843,13200.0
2017-12-26 14:00:00,43.26,43.3,43.24,43.28,17514.0,38.3754,38.4109,38.3577,38.3932,17514.0
2017-12-26 14:30:00,43.28,43.32,43.26,43.31,17279.0,38.3932,38.4286,38.3754,38.4198,17279.0
2017-12-26 15:00:00,43.31,43.35,43.28,43.32,26671.0,38.4198,38.4553,38.3932,38.4286,26671.0
2017-12-26 15:30:00,43.32,43.36,43.29,43.34,64285.0,38.4286,38.4641,38.402,38.4464,64285.0
2017-12-27 09:30:00,43.4,43.4,43.14,43.22,18574.0,38.4996,38.4996,38.269,38.3399,18574.0
2017-12-27 10:00:00,43.2,43.31,43.2,43.3,17656.0,38.3222,38.4198,38.3222,38.4109,17656.0
2017-12-27 10:30:00,43.31,43.54,43.26,43.52,59758.0,38.4198,38.6238,38.3754,38.6061,59758.0
2017-12-27 11:00:00,43.55,43.66,43.52,43.63,36491.0,38.6327,38.7303,38.6061,38.7036,36491.0
2017-12-27 11:30:00,43.64,43.64,43.52,43.56,37431.0,38.7125,38.7125,38.6061,38.6415,37431.0
2017-12-27 12:00:00,43.55,43.63,43.49,43.53,27111.0,38.6327,38.7036,38.5795,38.6149,27111.0
2017-12-27 12:30:00,43.53,43.57,43.51,43.55,13211.0,38.6149,38.6504,38.5972,38.6327,13211.0
2017-12-27 13:00:00,43.55,43.56,43.5,43.51,39995.0,38.6327,38.6415,38.5883,38.5972,39995.0
2017-12-27 13:30:00,43.51,43.53,43.44,43.53,25183.0,38.5972,38.6149,38.5351,38.6149,25183.0
2017-12-27 14:00:00,43.54,43.56,43.5,43.55,33937.0,38.6238,38.6415,38.5883,38.6327,33937.0
2017-12-27 14:30:00,43.56,43.57,43.45,43.46,36164.0,38.6415,38.6504,38.544,38.5528,36164.0
2017-12-27 15:00:00,43.46,43.54,43.45,43.54,61248.0,38.5528,38.6238,38.544,38.6238,61248.0
2017-12-27 15:30:00,43.54,43.55,43.45,43.47,174383.0,38.6238,38.6327,38.544,38.5617,174383.0
2017-12-28 09:30:00,43.61,43.61,43.08,43.12,28716.0,38.6859,38.6859,38.2157,38.2512,28716.0
2017-12-28 10:00:00,43.13,43.37,43.12,43.36,27124.0,38.2601,38.473,38.2512,38.4641,27124.0
2017-12-28 10:30:00,43.35,43.49,43.31,43.42,149044.0,38.4553,38.5795,38.4198,38.5174,149044.0
2017-12-28 11:00:00,43.44,43.53,43.39,43.46,84168.0,38.5351,38.6149,38.4907,38.5528,84168.0
2017-12-28 11:30:00,43.45,43.55,43.43,43.5,31561.0,38.544,38.6327,38.5262,38.5883,31561.0
2017-12-28 12:00:00,43.52,43.52,43.45,43.45,31396.0,38.6061,38.6061,38.544,38.544,31396.0
2017-12-28 12:30:00,43.44,43.45,43.39,43.4,22992.0,38.5351,38.544,38.4907,38.4996,22992.0
2017-12-28 13:00:00,43.4,43.45,43.36,43.45,22171.0,38.4996,38.544,38.4641,38.544,22171.0
2017-12-28 13:30:00,43.45,43.46,43.41,43.45,29976.0,38.544,38.5528,38.5085,38.544,29976.0
2017-12-28 14:00:00,43.46,43.53,43.45,43.51,24723.0,38.5528,38.6149,38.544,38.5972,24723.0
2017-12-28 14:30:00,43.51,43.58,43.47,43.55,40358.0,38.5972,38.6593,38.5617,38.6327,40358.0
2017-12-28 15:00:00,43.56,43.57,43.47,43.49,60064.0,38.6415,38.6504,38.5617,38.5795,60064.0
2017-12-28 15:30:00,43.5,43.61,43.48,43.58,166692.0,38.5883,38.6859,38.5706,38.6593,166692.0
2017-12-29 09:30:00,43.63,43.76,43.35,43.35,21212.0,38.7036,38.819,38.4553,38.4553,21212.0
2017-12-29 10:00:00,43.36,43.42,43.19,43.39,32368.0,38.4641,38.5174,38.3133,38.4907,32368.0
2017-12-29 10:30:00,43.38,43.43,43.22,43.41,54101.0,38.4819,38.5262,38.3399,38.5085,54101.0
2017-12-29 11:00:00,43.41,43.5,43.36,43.5,29460.0,38.5085,38.5883,38.4641,38.5883,29460.0
2017-12-29 11:30:00,43.5,43.56,43.48,43.5,18894.0,38.5883,38.6415,38.5706,38.5883,18894.0
2017-12-29 12:00:00,43.5,43.5,43.29,43.32,89596.0,38.5883,38.5883,38.402,38.4286,89596.0
2017-12-29 12:30:00,43.32,43.44,43.31,43.44,15432.0,38.4286,38.5351,38.4198,38.5351,15432.0
2017-12-29 13:00:00,43.45,43.48,43.39,43.47,23739.0,38.544,38.5706,38.4907,38.5617,23739.0
2017-12-29 13:30:00,43.46,43.46,43.39,43.4,22653.0,38.5528,38.5528,38.4907,38.4996,22653.0
2017-12-29 14:00:00,43.4,43.42,43.37,43.4,12984.0,38.4996,38.5174,38.473,38.4996,12984.0
2017-12-29 14:30:00,43.4,43.45,43.35,43.37,29985.0,38.4996,38.544,38.4553,38.473,29985.0
2017-12-29 15:00:00,43.38,43.44,43.3,43.39,56754.0,38.4819,38.5351,38.4109,38.4907,56754.0
2017-12-29 15:30:00,43.39,43.39,43.06,43.08,202978.0,38.4907,38.4907,38.198,38.2157,202978.0
2018-01-02 09:30:00,43.33,43.6,43.3,43.42,36301.0,38.4375,38.677,38.4109,38.5174,36301.0
2018-01-02 10:00:00,43.46,43.7,43.44,43.64,30339.0,38.5528,38.7657,38.5351,38.7125,30339.0
2018-01-02 10:30:00,43.63,43.64,43.42,43.63,37999.0,38.7036,38.7125,38.5174,38.7036,37999.0
2018-01-02 11:00:00,43.62,43.65,43.53,43.61,28633.0,38.6948,38.7214,38.6149,38.6859,28633.0
2018-01-02 11:30:00,43.61,43.64,43.52,43.58,24609.0,38.6859,38.7125,38.6061,38.6593,24609.0
2018-01-02 12:00:00,43.58,43.71,43.54,43.7,90362.0,38.6593,38.7746,38.6238,38.7657,90362.0
2018-01-02 12:30:00,43.67,43.72,43.62,43.67,70921.0,38.7391,38.7835,38.6948,38.7391,70921.0
2018-01-02 13:00:00,43.66,43.72,43.63,43.69,34630.0,38.7303,38.7835,38.7036,38.7569,34630.0
2018-01-02 13:30:00,43.68,43.72,43.62,43.7,48172.0,38.748,38.7835,38.6948,38.7657,48172.0
2018-01-02 14:00:00,43.7,43.7,43.55,43.65,57496.0,38.7657,38.7657,38.6327,38.7214,57496.0
2018-01-02 14:30:00,43.65,43.75,43.62,43.74,40984.0,38.7214,38.8101,38.6948,38.8012,40984.0
2018-01-02 15:00:00,43.75,43.86,43.62,43.85,84034.0,38.8101,38.9077,38.6948,38.8988,84034.0
2018-01-02 15:30:00,43.84,43.89,43.73,43.87,158784.0,38.8899,38.9343,38.7924,38.9165,158784.0
2018-01-03 09:30:00,43.85,44.1,43.7,43.84,56067.0,38.8988,39.1206,38.7657,38.8899,56067.0
2018-01-03 10:00:00,43.85,43.92,43.76,43.86,66317.0,38.8988,38.9609,38.819,38.9077,66317.0
2018-01-03 10:30:00,43.84,44.01,43.84,43.9,83327.0,38.8899,39.0407,38.8899,38.9432,83327.0
2018-01-03 11:00:00,43.9,43.93,43.84,43.89,77317.0,38.9432,38.9698,38.8899,38.9343,77317.0
2018-01-03 11:30:00,43.89,43.9,43.75,43.83,93398.0,38.9343,38.9432,38.8101,38.8811,93398.0
2018-01-03 12:00:00,43.84,43.93,43.83,43.91,52223.0,38.8899,38.9698,38.8811,38.952,52223.0
2018-01-03 12:30:00,43.91,43.99,43.86,43.97,57730.0,38.952,39.023,38.9077,39.0053,57730.0
2018-01-03 13:00:00,43.97,44.01,43.9,43.91,39159.0,39.0053,39.0407,38.9432,38.952,39159.0
2018-01-03 13:30:00,43.9,43.96,43.87,43.91,39149.0,38.9432,38.9964,38.9165,38.952,39149.0
2018-01-03 14:00:00,43.92,44.01,43.89,43.95,95712.0,38.9609,39.0407,38.9343,38.9875,95712.0
2018-01-03 14:30:00,43.96,44.04,43.96,44.01,69995.0,38.9964,39.0673,38.9964,39.0407,69995.0
2018-01-03 15:00:00,44.01,44.02,43.94,44.01,113893.0,39.0407,39.0496,38.9786,39.0407,113893.0
2018-01-03 15:30:00,44.01,44.18,43.97,44.16,280433.0,39.0407,39.1915,39.0053,39.1738,280433.0
2018-01-04 09:30:00,44.32,44.56,44.29,44.53,105077.0,39.3157,39.5286,39.2891,39.502,105077.0
2018-01-04 10:00:00,44.55,44.77,44.44,44.62,87563.0,39.5198,39.7149,39.4222,39.5819,87563.0
2018-01-04 10:30:00,44.63,44.72,44.52,44.53,74173.0,39.5907,39.6706,39.4932,39.502,74173.0
2018-01-04 11:00:00,44.53,44.6,44.51,44.57,77173.0,39.502,39.5641,39.4843,39.5375,77173.0
2018-01-04 11:30:00,44.58,44.81,44.55,44.75,89701.0,39.5464,39.7504,39.5198,39.6972,89701.0
2018-01-04 12:00:00,44.75,44.8,44.64,44.76,92039.0,39.6972,39.7415,39.5996,39.7061,92039.0
2018-01-04 12:30:00,44.76,44.83,44.69,44.82,54994.0,39.7061,39.7681,39.644,39.7593,54994.0
2018-01-04 13:00:00,44.82,44.83,44.74,44.82,48046.0,39.7593,39.7681,39.6883,39.7593,48046.0
2018-01-04 13:30:00,44.82,44.85,44.66,44.68,49810.0,39.7593,39.7859,39.6173,39.6351,49810.0
2018-01-04 14:00:00,44.67,44.79,44.59,44.77,65087.0,39.6262,39.7327,39.5552,39.7149,65087.0
2018-01-04 14:30:00,44.77,44.85,44.68,44.83,106577.0,39.7149,39.7859,39.6351,39.7681,106577.0
2018-01-04 15:00:00,44.85,44.96,44.72,44.83,166421.0,39.7859,39.8835,39.6706,39.7681,166421.0
2018-01-04 15:30:00,44.83,44.99,44.79,44.88,496346.0,39.7681,39.9101,39.7327,39.8125,496346.0
2018-01-05 09:30:00,44.99,44.99,44.66,44.79,81172.0,39.9101,39.9101,39.6173,39.7327,81172.0
2018-01-05 10:00:00,44.79,44.85,44.53,44.58,59827.0,39.7327,39.7859,39.502,39.5464,59827.0
2018-01-05 10:30:00,44.59,44.72,44.57,44.65,62099.0,39.5552,39.6706,39.5375,39.6085,62099.0
2018-01-05 11:00:00,44.65,44.82,44.65,44.72,47471.0,39.6085,39.7593,39.6085,39.6706,47471.0
2018-01-05 11:30:00,44.71,44.73,44.59,44.64,61126.0,39.6617,39.6794,39.5552,39.5996,61126.0
2018-01-05 12:00:00,44.64,44.65,44.43,44.46,43457.0,39.5996,39.6085,39.4133,39.4399,43457.0
2018-01-05 12:30:00,44.46,44.51,44.33,44.34,39649.0,39.4399,39.4843,39.3246,39.3335,39649.0
2018-01-05 13:00:00,44.34,44.35,44.1,44.1,59688.0,39.3335,39.3423,39.1206,39.1206,59688.0
2018-01-05 13:30:00,44.11,44.23,44.09,44.21,56379.0,39.1294,39.2359,39.1117,39.2182,56379.0
2018-01-05 14:00:00,44.21,44.33,44.16,44.29,43632.0,39.2182,39.3246,39.1738,39.2891,43632.0
2018-01-05 14:30:00,44.3,44.37,44.18,44.18,102916.0,39.298,39.3601,39.1915,39.1915,102916.0
2018-01-05 15:00:00,44.2,44.36,44.13,44.35,108831.0,39.2093,39.3512,39.1472,39.3423,108831.0
2018-01-05 15:30:00,44.34,44.51,44.34,44.5,217131.0,39.3335,39.4843,39.3335,39.4754,217131.0
2018-01-08 09:30:00,44.5,44.56,44.28,44.41,45652.0,39.4754,39.5286,39.2803,39.3956,45652.0
2018-01-08 10:00:00,44.41,44.72,44.41,44.69,27174.0,39.3956,39.6706,39.3956,39.644,27174.0
2018-01-08 10:30:00,44.7,44.74,44.6,44.69,28578.0,39.6528,39.6883,39.5641,39.644,28578.0
2018-01-08 11:00:00,44.68,44.68,44.57,44.58,30895.0,39.6351,39.6351,39.5375,39.5464,30895.0
2018-01-08 11:30:00,44.58,44.63,44.45,44.45,76124.0,39.5464,39.5907,39.4311,39.4311,76124.0
2018-01-08 12:00:00,44.46,44.66,44.44,44.66,31634.0,39.4399,39.6173,39.4222,39.6173,31634.0
2018-01-08 12:30:00,44.66,44.77,44.66,44.75,23560.0,39.6173,39.7149,39.6173,39.6972,23560.0
2018-01-08 13:00:00,44.75,44.75,44.64,44.66,49817.0,39.6972,39.6972,39.5996,39.6173,49817.0
2018-01-08 13:30:00,44.67,44.68,44.62,44.66,30541.0,39.6262,39.6351,39.5819,39.6173,30541.0
2018-01-08 14:00:00,44.66,44.67,44.58,44.59,31202.0,39.6173,39.6262,39.5464,39.5552,31202.0
2018-01-08 14:30:00,44.59,44.64,44.56,44.58,69602.0,39.5552,39.5996,39.5286,39.5464,69602.0
2018-01-08 15:00:00,44.57,44.76,44.56,44.69,66108.0,39.5375,39.7061,39.5286,39.644,66108.0
2018-01-08 15:30:00,44.7,44.82,44.65,44.76,167176.0,39.6528,39.7593,39.6085,39.7061,167176.0
2018-01-09 09:30:00,44.96,44.96,44.57,44.57,28365.0,39.8835,39.8835,39.5375,39.5375,28365.0
2018-01-09 10:00:00,44.54,44.79,44.5,44.79,50802.0,39.5109,39.7327,39.4754,39.7327,50802.0
2018-01-09 10:30:00,44.79,44.79,44.65,44.77,38887.0,39.7327,39.7327,39.6085,39.7149,38887.0
2018-01-09 11:00:00,44.78,45.06,44.77,45.04,86757.0,39.7238,39.9722,39.7149,39.9544,86757.0
2018-01-09 11:30:00,45.05,45.09,45.0,45.04,100798.0,39.9633,39.9988,39.919,39.9544,100798.0
2018-01-09 12:00:00,45.04,45.06,44.99,45.01,108263.0,39.9544,39.9722,39.9101,39.9278,108263.0
2018-01-09 12:30:00,45.01,45.17,45.01,45.09,70624.0,39.9278,40.0698,39.9278,39.9988,70624.0
2018-01-09 13:00:00,45.09,45.11,45.05,45.1,40289.0,39.9988,40.0165,39.9633,40.0077,40289.0
2018-01-09 13:30:00,45.09,45.13,45.08,45.12,39525.0,39.9988,40.0343,39.9899,40.0254,39525.0
2018-01-09 14:00:00,45.12,45.15,45.05,45.15,62294.0,40.0254,40.052,39.9633,40.052,62294.0
2018-01-09 14:30:00,45.14,45.41,45.12,45.4,106937.0,40.0431,40.2827,40.0254,40.2738,106937.0
2018-01-09 15:00:00,45.4,45.41,45.23,45.23,111305.0,40.2738,40.2827,40.123,40.123,111305.0
2018-01-09 15:30:00,45.24,45.36,45.23,45.31,283437.0,40.1319,40.2383,40.123,40.194,283437.0
2018-01-10 09:30:00,45.32,45.35,44.76,44.83,85219.0,40.2028,40.2294,39.7061,39.7681,85219.0
2018-01-10 10:00:00,44.88,44.91,44.55,44.65,63564.0,39.8125,39.8391,39.5198,39.6085,63564.0
2018-01-10 10:30:00,44.65,44.76,44.55,44.75,102757.0,39.6085,39.7061,39.5198,39.6972,102757.0
2018-01-10 11:00:00,44.76,44.86,44.55,44.61,47136.0,39.7061,39.7948,39.5198,39.573,47136.0
2018-01-10 11:30:00,44.62,44.91,44.61,44.78,41728.0,39.5819,39.8391,39.573,39.7238,41728.0
2018-01-10 12:00:00,44.79,44.95,44.72,44.91,34738.0,39.7327,39.8746,39.6706,39.8391,34738.0
2018-01-10 12:30:00,44.91,44.91,44.82,44.84,27817.0,39.8391,39.8391,39.7593,39.777,27817.0
2018-01-10 13:00:00,44.84,44.94,44.82,44.93,26685.0,39.777,39.8657,39.7593,39.8569,26685.0
2018-01-10 13:30:00,44.93,45.0,44.9,44.91,32239.0,39.8569,39.919,39.8302,39.8391,32239.0
2018-01-10 14:00:00,44.92,45.01,44.89,44.95,61944.0,39.848,39.9278,39.8214,39.8746,61944.0
2018-01-10 14:30:00,44.94,44.96,44.65,44.65,91335.0,39.8657,39.8835,39.6085,39.6085,91335.0
2018-01-10 15:00:00,44.66,44.7,44.52,44.55,51828.0,39.6173,39.6528,39.4932,39.5198,51828.0
2018-01-10 15:30:00,44.54,44.64,44.52,44.59,178594.0,39.5109,39.5996,39.4932,39.5552,178594.0
2018-01-11 09:30:00,44.65,44.71,44.42,44.7,70799.0,39.6085,39.6617,39.4044,39.6528,70799.0
2018-01-11 10:00:00,44.7,44.72,44.48,44.63,109868.0,39.6528,39.6706,39.4577,39.5907,109868.0
2018-01-11 10:30:00,44.64,44.73,44.58,44.72,56314.0,39.5996,39.6794,39.5464,39.6706,56314.0
2018-01-11 11:00:00,44.72,44.74,44.51,44.51,60298.0,39.6706,39.6883,39.4843,39.4843,60298.0
2018-01-11 11:30:00,44.51,44.56,44.47,44.51,43986.0,39.4843,39.5286,39.4488,39.4843,43986.0
2018-01-11 12:00:00,44.51,44.63,44.49,44.62,38486.0,39.4843,39.5907,39.4665,39.5819,38486.0
2018-01-11 12:30:00,44.63,44.67,44.53,44.55,46412.0,39.5907,39.6262,39.502,39.5198,46412.0
2018-01-11 13:00:00,44.55,44.66,44.51,44.63,40818.0,39.5198,39.6173,39.4843,39.5907,40818.0
2018-01-11 13:30:00,44.63,44.66,44.59,44.66,55345.0,39.5907,39.6173,39.5552,39.6173,55345.0
2018-01-11 14:00:00,44.67,44.75,44.67,44.75,53339.0,39.6262,39.6972,39.6262,39.6972,53339.0
2018-01-11 14:30:00,44.76,44.83,44.76,44.83,79364.0,39.7061,39.7681,39.7061,39.7681,79364.0
2018-01-11 15:00:00,44.83,44.95,44.82,44.94,58778.0,39.7681,39.8746,39.7593,39.8657,58778.0
2018-01-11 15:30:00,44.94,44.94,44.74,44.75,400256.0,39.8657,39.8657,39.6883,39.6972,400256.0
2018-01-12 09:30:00,44.83,44.94,44.61,44.76,166184.0,39.7681,39.8657,39.573,39.7061,166184.0
2018-01-12 10:00:00,44.77,44.84,44.71,44.78,47959.0,39.7149,39.777,39.6617,39.7238,47959.0
2018-01-12 10:30:00,44.78,44.78,44.66,44.69,113643.0,39.7238,39.7238,39.6173,39.644,113643.0
2018-01-12 11:00:00,44.68,44.69,44.48,44.66,130225.0,39.6351,39.644,39.4577,39.6173,130225.0
2018-01-12 11:30:00,44.67,44.68,44.6,44.68,85392.0,39.6262,39.6351,39.5641,39.6351,85392.0
2018-01-12 12:00:00,44.68,44.71,44.55,44.61,38565.0,39.6351,39.6617,39.5198,39.573,38565.0
2018-01-12 12:30:00,44.61,44.65,44.52,44.65,43389.0,39.573,39.6085,39.4932,39.6085,43389.0
2018-01-12 13:00:00,44.66,44.69,44.57,44.59,57263.0,39.6173,39.644,39.5375,39.5552,57263.0
2018-01-12 13:30:00,44.59,44.66,44.57,44.63,57975.0,39.5552,39.6173,39.5375,39.5907,57975.0
2018-01-12 14:00:00,44.63,44.63,44.48,44.54,75590.0,39.5907,39.5907,39.4577,39.5109,75590.0
2018-01-12 14:30:00,44.55,44.57,44.33,44.4,117727.0,39.5198,39.5375,39.3246,39.3867,117727.0
2018-01-12 15:00:00,44.4,44.48,44.34,44.41,177017.0,39.3867,39.4577,39.3335,39.3956,177017.0
2018-01-12 15:30:00,44.41,44.58,44.37,44.39,366857.0,39.3956,39.5464,39.3601,39.3778,366857.0
2018-01-16 09:30:00,44.75,44.75,44.52,44.68,73969.0,39.6972,39.6972,39.4932,39.6351,73969.0
2018-01-16 10:00:00,44.68,45.0,44.67,44.98,84926.0,39.6351,39.919,39.6262,39.9012,84926.0
2018-01-16 10:30:00,44.98,44.99,44.74,44.75,97707.0,39.9012,39.9101,39.6883,39.6972,97707.0
2018-01-16 11:00:00,44.75,44.92,44.71,44.88,37489.0,39.6972,39.848,39.6617,39.8125,37489.0
2018-01-16 11:30:00,44.89,44.89,44.76,44.78,32900.0,39.8214,39.8214,39.7061,39.7238,32900.0
2018-01-16 12:00:00,44.79,44.82,44.74,44.75,43579.0,39.7327,39.7593,39.6883,39.6972,43579.0
2018-01-16 12:30:00,44.75,44.75,44.64,44.68,51181.0,39.6972,39.6972,39.5996,39.6351,51181.0
2018-01-16 13:00:00,44.67,44.68,44.58,44.59,27982.0,39.6262,39.6351,39.5464,39.5552,27982.0
2018-01-16 13:30:00,44.59,44.6,44.45,44.47,35959.0,39.5552,39.5641,39.4311,39.4488,35959.0
2018-01-16 14:00:00,44.48,44.49,44.24,44.24,42578.0,39.4577,39.4665,39.2448,39.2448,42578.0
2018-01-16 14:30:00,44.25,44.31,44.03,44.12,78824.0,39.2536,39.3069,39.0585,39.1383,78824.0
2018-01-16 15:00:00,44.12,44.32,44.12,44.31,82812.0,39.1383,39.3157,39.1383,39.3069,82812.0
2018-01-16 15:30:00,44.3,44.32,44.13,44.16,194038.0,39.298,39.3157,39.1472,39.1738,194038.0
2018-01-17 09:30:00,44.25,44.53,43.97,44.1,46630.0,39.2536,39.502,39.0053,39.1206,46630.0
2018-01-17 10:00:00,44.11,44.31,44.08,44.2,54617.0,39.1294,39.3069,39.1028,39.2093,54617.0
2018-01-17 10:30:00,44.21,44.38,44.21,44.35,37624.0,39.2182,39.369,39.2182,39.3423,37624.0
2018-01-17 11:00:00,44.37,44.45,44.3,44.36,41552.0,39.3601,39.4311,39.298,39.3512,41552.0
2018-01-17 11:30:00,44.36,44.45,44.32,44.45,34854.0,39.3512,39.4311,39.3157,39.4311,34854.0
2018-01-17 12:00:00,44.46,44.51,44.4,44.49,28552.0,39.4399,39.4843,39.3867,39.4665,28552.0
2018-01-17 12:30:00,44.49,44.49,44.31,44.35,33275.0,39.4665,39.4665,39.3069,39.3423,33275.0
2018-01-17 13:00:00,44.37,44.5,44.33,44.5,48620.0,39.3601,39.4754,39.3246,39.4754,48620.0
2018-01-17 13:30:00,44.5,44.56,44.42,44.44,55601.0,39.4754,39.5286,39.4044,39.4222,55601.0
2018-01-17 14:00:00,44.43,44.57,44.43,44.5,67862.0,39.4133,39.5375,39.4133,39.4754,67862.0
2018-01-17 14:30:00,44.51,44.83,44.51,44.81,126373.0,39.4843,39.7681,39.4843,39.7504,126373.0
2018-01-17 15:00:00,44.8,44.8,44.6,44.7,94386.0,39.7415,39.7415,39.5641,39.6528,94386.0
2018-01-17 15:30:00,44.71,44.75,44.53,44.6,210438.0,39.6617,39.6972,39.502,39.5641,210438.0
2018-01-18 09:30:00,44.66,44.85,44.51,44.81,20409.0,39.6173,39.7859,39.4843,39.7504,20409.0
2018-01-18 10:00:00,44.82,44.85,44.52,44.6,27227.0,39.7593,39.7859,39.4932,39.5641,27227.0
2018-01-18 10:30:00,44.6,44.71,44.49,44.49,32338.0,39.5641,39.6617,39.4665,39.4665,32338.0
2018-01-18 11:00:00,44.48,44.55,44.35,44.35,33812.0,39.4577,39.5198,39.3423,39.3423,33812.0
2018-01-18 11:30:00,44.33,44.47,44.26,44.42,40727.0,39.3246,39.4488,39.2625,39.4044,40727.0
2018-01-18 12:00:00,44.41,44.41,44.32,44.38,26611.0,39.3956,39.3956,39.3157,39.369,26611.0
2018-01-18 12:30:00,44.38,44.39,44.19,44.25,44235.0,39.369,39.3778,39.2004,39.2536,44235.0
2018-01-18 13:00:00,44.26,44.26,44.19,44.22,34639.0,39.2625,39.2625,39.2004,39.227,34639.0
2018-01-18 13:30:00,44.21,44.37,44.18,44.37,39297.0,39.2182,39.3601,39.1915,39.3601,39297.0
2018-01-18 14:00:00,44.37,44.49,44.37,44.46,45569.0,39.3601,39.4665,39.3601,39.4399,45569.0
2018-01-18 14:30:00,44.46,44.51,44.43,44.45,43800.0,39.4399,39.4843,39.4133,39.4311,43800.0
2018-01-18 15:00:00,44.45,44.58,44.43,44.51,59989.0,39.4311,39.5464,39.4133,39.4843,59989.0
2018-01-18 15:30:00,44.51,44.51,44.32,44.35,208462.0,39.4843,39.4843,39.3157,39.3423,208462.0
2018-01-19 09:30:00,44.42,44.57,44.19,44.29,44015.0,39.4044,39.5375,39.2004,39.2891,44015.0
2018-01-19 10:00:00,44.39,44.39,44.23,44.3,26035.0,39.3778,39.3778,39.2359,39.298,26035.0
2018-01-19 10:30:00,44.3,44.53,44.27,44.46,43480.0,39.298,39.502,39.2714,39.4399,43480.0
2018-01-19 11:00:00,44.45,44.66,44.39,44.63,45659.0,39.4311,39.6173,39.3778,39.5907,45659.0
2018-01-19 11:30:00,44.62,44.68,44.48,44.5,39074.0,39.5819,39.6351,39.4577,39.4754,39074.0
2018-01-19 12:00:00,44.5,44.62,44.5,44.6,22485.0,39.4754,39.5819,39.4754,39.5641,22485.0
2018-01-19 12:30:00,44.61,44.68,44.58,44.65,20837.0,39.573,39.6351,39.5464,39.6085,20837.0
2018-01-19 13:00:00,44.65,44.67,44.55,44.58,23871.0,39.6085,39.6262,39.5198,39.5464,23871.0
2018-01-19 13:30:00,44.58,44.59,44.53,44.59,19251.0,39.5464,39.5552,39.502,39.5552,19251.0
2018-01-19 14:00:00,44.59,44.72,44.56,44.68,29108.0,39.5552,39.6706,39.5286,39.6351,29108.0
2018-01-19 14:30:00,44.68,44.75,44.64,44.71,29694.0,39.6351,39.6972,39.5996,39.6617,29694.0
2018-01-19 15:00:00,44.71,44.78,44.65,44.78,40026.0,39.6617,39.7238,39.6085,39.7238,40026.0
2018-01-19 15:30:00,44.78,44.92,44.65,44.89,262619.0,39.7238,39.848,39.6085,39.8214,262619.0
2018-01-22 09:30:00,44.92,44.92,44.48,44.61,39539.0,39.848,39.848,39.4577,39.573,39539.0
2018-01-22 10:00:00,44.61,44.82,44.54,44.76,49198.0,39.573,39.7593,39.5109,39.7061,49198.0
2018-01-22 10:30:00,44.78,44.84,44.69,44.77,59610.0,39.7238,39.777,39.644,39.7149,59610.0
2018-01-22 11:00:00,44.77,44.87,44.76,44.79,61669.0,39.7149,39.8036,39.7061,39.7327,61669.0
2018-01-22 11:30:00,44.78,44.9,44.76,44.9,59290.0,39.7238,39.8302,39.7061,39.8302,59290.0
2018-01-22 12:00:00,44.9,44.9,44.81,44.9,23670.0,39.8302,39.8302,39.7504,39.8302,23670.0
2018-01-22 12:30:00,44.89,44.9,44.82,44.82,29961.0,39.8214,39.8302,39.7593,39.7593,29961.0
2018-01-22 13:00:00,44.83,44.84,44.79,44.8,37807.0,39.7681,39.777,39.7327,39.7415,37807.0
2018-01-22 13:30:00,44.81,44.85,44.75,44.84,48502.0,39.7504,39.7859,39.6972,39.777,48502.0
2018-01-22 14:00:00,44.85,44.85,44.8,44.83,55924.0,39.7859,39.7859,39.7415,39.7681,55924.0
2018-01-22 14:30:00,44.83,44.88,44.81,44.86,43103.0,39.7681,39.8125,39.7504,39.7948,43103.0
2018-01-22 15:00:00,44.87,44.97,44.86,44.97,56697.0,39.8036,39.8923,39.7948,39.8923,56697.0
2018-01-22 15:30:00,44.97,45.1,44.95,45.1,160298.0,39.8923,40.0077,39.8746,40.0077,160298.0
2018-01-23 09:30:00,45.05,45.11,44.83,44.83,87179.0,39.9633,40.0165,39.7681,39.7681,87179.0
2018-01-23 10:00:00,44.84,44.87,44.62,44.66,34029.0,39.777,39.8036,39.5819,39.6173,34029.0
2018-01-23 10:30:00,44.66,44.89,44.66,44.87,57584.0,39.6173,39.8214,39.6173,39.8036,57584.0
2018-01-23 11:00:00,44.87,44.92,44.79,44.83,32659.0,39.8036,39.848,39.7327,39.7681,32659.0
2018-01-23 11:30:00,44.83,44.87,44.73,44.76,33731.0,39.7681,39.8036,39.6794,39.7061,33731.0
2018-01-23 12:00:00,44.75,44.81,44.73,44.73,48501.0,39.6972,39.7504,39.6794,39.6794,48501.0
2018-01-23 12:30:00,44.73,44.76,44.65,44.69,35411.0,39.6794,39.7061,39.6085,39.644,35411.0
2018-01-23 13:00:00,44.7,44.78,44.7,44.74,19900.0,39.6528,39.7238,39.6528,39.6883,19900.0
2018-01-23 13:30:00,44.75,44.81,44.73,44.75,22919.0,39.6972,39.7504,39.6794,39.6972,22919.0
2018-01-23 14:00:00,44.76,44.76,44.56,44.57,31472.0,39.7061,39.7061,39.5286,39.5375,31472.0
2018-01-23 14:30:00,44.56,44.61,44.54,44.55,47763.0,39.5286,39.573,39.5109,39.5198,47763.0
2018-01-23 15:00:00,44.56,44.56,44.42,44.44,87754.0,39.5286,39.5286,39.4044,39.4222,87754.0
2018-01-23 15:30:00,44.45,44.57,44.43,44.47,228093.0,39.4311,39.5375,39.4133,39.4488,228093.0
2018-01-24 09:30:00,44.72,45.05,44.65,45.04,31623.0,39.6706,39.9633,39.6085,39.9544,31623.0
2018-01-24 10:00:00,45.02,45.12,44.85,44.91,28826.0,39.9367,40.0254,39.7859,39.8391,28826.0
2018-01-24 10:30:00,44.88,45.05,44.87,44.89,21851.0,39.8125,39.9633,39.8036,39.8214,21851.0
2018-01-24 11:00:00,44.9,45.0,44.78,44.84,18099.0,39.8302,39.919,39.7238,39.777,18099.0
2018-01-24 11:30:00,44.83,44.83,44.5,44.5,31726.0,39.7681,39.7681,39.4754,39.4754,31726.0
2018-01-24 12:00:00,44.5,44.7,44.44,44.56,65731.0,39.4754,39.6528,39.4222,39.5286,65731.0
2018-01-24 12:30:00,44.55,44.62,44.46,44.52,64824.0,39.5198,39.5819,39.4399,39.4932,64824.0
2018-01-24 13:00:00,44.52,44.58,44.4,44.48,45937.0,39.4932,39.5464,39.3867,39.4577,45937.0
2018-01-24 13:30:00,44.49,44.67,44.47,44.58,60639.0,39.4665,39.6262,39.4488,39.5464,60639.0
2018-01-24 14:00:00,44.59,44.68,44.51,44.68,21750.0,39.5552,39.6351,39.4843,39.6351,21750.0
2018-01-24 14:30:00,44.68,44.68,44.56,44.64,70579.0,39.6351,39.6351,39.5286,39.5996,70579.0
2018-01-24 15:00:00,44.64,44.85,44.63,44.84,100436.0,39.5996,39.7859,39.5907,39.777,100436.0
2018-01-24 15:30:00,44.84,44.97,44.78,44.93,160966.0,39.777,39.8923,39.7238,39.8569,160966.0
2018-01-25 09:30:00,45.21,45.5,44.53,44.55,109350.0,40.1052,40.3625,39.502,39.5198,109350.0
2018-01-25 10:00:00,44.54,44.81,44.23,44.8,65713.0,39.5109,39.7504,39.2359,39.7415,65713.0
2018-01-25 10:30:00,44.82,44.97,44.73,44.75,44819.0,39.7593,39.8923,39.6794,39.6972,44819.0
2018-01-25 11:00:00,44.77,44.98,44.73,44.98,21509.0,39.7149,39.9012,39.6794,39.9012,21509.0
2018-01-25 11:30:00,44.99,45.27,44.99,45.26,20608.0,39.9101,40.1585,39.9101,40.1496,20608.0
2018-01-25 12:00:00,45.23,45.24,45.09,45.09,24090.0,40.123,40.1319,39.9988,39.9988,24090.0
2018-01-25 12:30:00,45.08,45.14,45.04,45.09,31106.0,39.9899,40.0431,39.9544,39.9988,31106.0
2018-01-25 13:00:00,45.09,45.14,45.02,45.02,39244.0,39.9988,40.0431,39.9367,39.9367,39244.0
2018-01-25 13:30:00,45.03,45.09,44.95,44.99,41421.0,39.9456,39.9988,39.8746,39.9101,41421.0
2018-01-25 14:00:00,44.98,45.0,44.72,44.73,49338.0,39.9012,39.919,39.6706,39.6794,49338.0
2018-01-25 14:30:00,44.75,44.8,44.64,44.68,57015.0,39.6972,39.7415,39.5996,39.6351,57015.0
2018-01-25 15:00:00,44.68,44.8,44.63,44.78,58158.0,39.6351,39.7415,39.5907,39.7238,58158.0
2018-01-25 15:30:00,44.78,44.88,44.72,44.8,160656.0,39.7238,39.8125,39.6706,39.7415,160656.0
2018-01-26 09:30:00,45.03,45.08,44.72,44.81,31969.0,39.9456,39.9899,39.6706,39.7504,31969.0
2018-01-26 10:00:00,44.82,44.87,44.73,44.87,43135.0,39.7593,39.8036,39.6794,39.8036,43135.0
2018-01-26 10:30:00,44.88,45.1,44.88,45.02,35246.0,39.8125,40.0077,39.8125,39.9367,35246.0
2018-01-26 11:00:00,45.02,45.12,45.01,45.07,23638.0,39.9367,40.0254,39.9278,39.981,23638.0
2018-01-26 11:30:00,45.08,45.17,45.08,45.15,32447.0,39.9899,40.0698,39.9899,40.052,32447.0
2018-01-26 12:00:00,45.16,45.16,45.03,45.11,24147.0,40.0609,40.0609,39.9456,40.0165,24147.0
2018-01-26 12:30:00,45.11,45.12,45.04,45.05,71639.0,40.0165,40.0254,39.9544,39.9633,71639.0
2018-01-26 13:00:00,45.05,45.08,44.96,44.99,31594.0,39.9633,39.9899,39.8835,39.9101,31594.0
2018-01-26 13:30:00,44.99,45.06,44.98,44.98,21864.0,39.9101,39.9722,39.9012,39.9012,21864.0
2018-01-26 14:00:00,44.99,45.03,44.9,45.0,56456.0,39.9101,39.9456,39.8302,39.919,56456.0
2018-01-26 14:30:00,45.01,45.22,45.0,45.21,67422.0,39.9278,40.1141,39.919,40.1052,67422.0
2018-01-26 15:00:00,45.2,45.29,45.19,45.26,43397.0,40.0964,40.1762,40.0875,40.1496,43397.0
2018-01-26 15:30:00,45.26,45.33,45.24,45.32,112385.0,40.1496,40.2117,40.1319,40.2028,112385.0
2018-01-29 09:30:00,45.24,45.52,44.95,45.02,22576.0,40.1319,40.3802,39.8746,39.9367,22576.0
2018-01-29 10:00:00,45.03,45.23,45.0,45.16,30448.0,39.9456,40.123,39.919,40.0609,30448.0
2018-01-29 10:30:00,45.17,45.17,44.95,45.0,23546.0,40.0698,40.0698,39.8746,39.919,23546.0
2018-01-29 11:00:00,45.0,45.0,44.68,44.86,30771.0,39.919,39.919,39.6351,39.7948,30771.0
2018-01-29 11:30:00,44.9,44.95,44.79,44.86,92423.0,39.8302,39.8746,39.7327,39.7948,92423.0
2018-01-29 12:00:00,44.88,45.08,44.84,45.04,23886.0,39.8125,39.9899,39.777,39.9544,23886.0
2018-01-29 12:30:00,45.05,45.13,44.99,45.1,23196.0,39.9633,40.0343,39.9101,40.0077,23196.0
2018-01-29 13:00:00,45.11,45.2,45.1,45.19,21450.0,40.0165,40.0964,40.0077,40.0875,21450.0
2018-01-29 13:30:00,45.19,45.21,45.11,45.14,33924.0,40.0875,40.1052,40.0165,40.0431,33924.0
2018-01-29 14:00:00,45.14,45.27,45.08,45.26,64697.0,40.0431,40.1585,39.9899,40.1496,64697.0
2018-01-29 14:30:00,45.27,45.33,45.21,45.28,69109.0,40.1585,40.2117,40.1052,40.1673,69109.0
2018-01-29 15:00:00,45.27,45.31,45.07,45.07,65695.0,40.1585,40.194,39.981,39.981,65695.0
2018-01-29 15:30:00,45.06,45.21,45.01,45.13,216178.0,39.9722,40.1052,39.9278,40.0343,216178.0
2018-01-30 09:30:00,44.63,44.66,43.59,43.64,73402.0,39.5907,39.6173,38.6682,38.7125,73402.0
2018-01-30 10:00:00,43.64,43.74,43.43,43.68,46461.0,38.7125,38.8012,38.5262,38.748,46461.0
2018-01-30 10:30:00,43.7,44.05,43.7,43.99,61884.0,38.7657,39.0762,38.7657,39.023,61884.0
2018-01-30 11:00:00,44.01,44.07,43.87,43.99,52133.0,39.0407,39.094,38.9165,39.023,52133.0
2018-01-30 11:30:00,43.99,44.37,43.99,44.28,55016.0,39.023,39.3601,39.023,39.2803,55016.0
2018-01-30 12:00:00,44.3,44.47,44.25,44.29,39853.0,39.298,39.4488,39.2536,39.2891,39853.0
2018-01-30 12:30:00,44.3,44.36,44.15,44.23,21592.0,39.298,39.3512,39.1649,39.2359,21592.0
2018-01-30 13:00:00,44.21,44.32,44.12,44.29,32085.0,39.2182,39.3157,39.1383,39.2891,32085.0
2018-01-30 13:30:00,44.3,44.6,44.3,44.57,56637.0,39.298,39.5641,39.298,39.5375,56637.0
2018-01-30 14:00:00,44.58,44.63,44.45,44.51,57479.0,39.5464,39.5907,39.4311,39.4843,57479.0
2018-01-30 14:30:00,44.5,44.54,44.44,44.53,32484.0,39.4754,39.5109,39.4222,39.502,32484.0
2018-01-30 15:00:00,44.52,44.66,44.44,44.63,50953.0,39.4932,39.6173,39.4222,39.5907,50953.0
2018-01-30 15:30:00,44.67,44.82,44.62,44.73,311859.0,39.6262,39.7593,39.5819,39.6794,311859.0
2018-01-31 09:30:00,44.95,45.25,44.58,44.77,31077.0,39.8746,40.1407,39.5464,39.7149,31077.0
2018-01-31 10:00:00,44.77,44.77,44.51,44.68,21096.0,39.7149,39.7149,39.4843,39.6351,21096.0
2018-01-31 10:30:00,44.67,44.69,44.36,44.43,25925.0,39.6262,39.644,39.3512,39.4133,25925.0
2018-01-31 11:00:00,44.44,44.58,44.41,44.48,17216.0,39.4222,39.5464,39.3956,39.4577,17216.0
2018-01-31 11:30:00,44.49,44.55,44.42,44.46,8929.0,39.4665,39.5198,39.4044,39.4399,8929.0
2018-01-31 12:00:00,44.43,44.51,44.39,44.45,13537.0,39.4133,39.4843,39.3778,39.4311,13537.0
2018-01-31 12:30:00,44.46,44.57,44.42,44.55,18924.0,39.4399,39.5375,39.4044,39.5198,18924.0
2018-01-31 13:00:00,44.57,44.65,44.54,44.63,19012.0,39.5375,39.6085,39.5109,39.5907,19012.0
2018-01-31 13:30:00,44.62,44.64,44.5,44.55,28838.0,39.5819,39.5996,39.4754,39.5198,28838.0
2018-01-31 14:00:00,44.55,44.64,44.29,44.33,65502.0,39.5198,39.5996,39.2891,39.3246,65502.0
2018-01-31 14:30:00,44.32,44.39,44.09,44.31,69872.0,39.3157,39.3778,39.1117,39.3069,69872.0
2018-01-31 15:00:00,44.3,44.33,44.11,44.16,43054.0,39.298,39.3246,39.1294,39.1738,43054.0
2018-01-31 15:30:00,44.17,44.39,44.15,44.25,196288.0,39.1827,39.3778,39.1649,39.2536,196288.0
2018-02-01 09:30:00,43.94,44.76,43.94,44.52,120009.0,38.9786,39.7061,38.9786,39.4932,120009.0
2018-02-01 10:00:00,44.49,44.55,44.3,44.32,16160.0,39.4665,39.5198,39.298,39.3157,16160.0
2018-02-01 10:30:00,44.32,44.38,44.22,44.3,12395.0,39.3157,39.369,39.227,39.298,12395.0
2018-02-01 11:00:00,44.28,44.68,44.28,44.66,95612.0,39.2803,39.6351,39.2803,39.6173,95612.0
2018-02-01 11:30:00,44.64,45.12,44.62,45.05,38258.0,39.5996,40.0254,39.5819,39.9633,38258.0
2018-02-01 12:00:00,45.08,45.08,44.86,44.95,22587.0,39.9899,39.9899,39.7948,39.8746,22587.0
2018-02-01 12:30:00,44.97,45.01,44.84,44.89,21022.0,39.8923,39.9278,39.777,39.8214,21022.0
2018-02-01 13:00:00,44.91,45.07,44.81,44.81,75447.0,39.8391,39.981,39.7504,39.7504,75447.0
2018-02-01 13:30:00,44.81,44.87,44.68,44.71,25317.0,39.7504,39.8036,39.6351,39.6617,25317.0
2018-02-01 14:00:00,44.72,44.8,44.58,44.69,43645.0,39.6706,39.7415,39.5464,39.644,43645.0
2018-02-01 14:30:00,44.71,44.94,44.66,44.94,48748.0,39.6617,39.8657,39.6173,39.8657,48748.0
2018-02-01 15:00:00,44.93,45.05,44.84,44.99,111541.0,39.8569,39.9633,39.777,39.9101,111541.0
2018-02-01 15:30:00,45.0,45.15,44.88,45.09,236314.0,39.919,40.052,39.8125,39.9988,236314.0
2018-02-02 09:30:00,44.85,45.11,44.44,44.44,54427.0,39.7859,40.0165,39.4222,39.4222,54427.0
2018-02-02 10:00:00,44.54,44.62,44.27,44.47,49182.0,39.5109,39.5819,39.2714,39.4488,49182.0
2018-02-02 10:30:00,44.4,44.59,44.3,44.52,28583.0,39.3867,39.5552,39.298,39.4932,28583.0
2018-02-02 11:00:00,44.55,44.6,44.39,44.45,31053.0,39.5198,39.5641,39.3778,39.4311,31053.0
2018-02-02 11:30:00,44.46,44.59,44.46,44.46,38888.0,39.4399,39.5552,39.4399,39.4399,38888.0
2018-02-02 12:00:00,44.46,44.47,44.23,44.27,24917.0,39.4399,39.4488,39.2359,39.2714,24917.0
2018-02-02 12:30:00,44.27,44.28,44.15,44.22,26057.0,39.2714,39.2803,39.1649,39.227,26057.0
2018-02-02 13:00:00,44.16,44.21,44.07,44.1,30258.0,39.1738,39.2182,39.094,39.1206,30258.0
2018-02-02 13:30:00,44.13,44.13,43.81,43.83,29820.0,39.1472,39.1472,38.8633,38.8811,29820.0
2018-02-02 14:00:00,43.83,43.85,43.54,43.57,36514.0,38.8811,38.8988,38.6238,38.6504,36514.0
2018-02-02 14:30:00,43.57,43.82,43.56,43.59,44140.0,38.6504,38.8722,38.6415,38.6682,44140.0
2018-02-02 15:00:00,43.6,43.98,43.55,43.81,100221.0,38.677,39.0141,38.6327,38.8633,100221.0
2018-02-02 15:30:00,43.79,43.94,43.67,43.72,304132.0,38.8456,38.9786,38.7391,38.7835,304132.0
2018-02-05 09:30:00,43.46,44.14,43.11,44.01,95790.0,38.5528,39.1561,38.2424,39.0407,95790.0
2018-02-05 10:00:00,43.94,44.36,43.89,44.3,56363.0,38.9786,39.3512,38.9343,39.298,56363.0
2018-02-05 10:30:00,44.3,44.51,44.15,44.43,86543.0,39.298,39.4843,39.1649,39.4133,86543.0
2018-02-05 11:00:00,44.47,44.77,44.47,44.69,83181.0,39.4488,39.7149,39.4488,39.644,83181.0
2018-02-05 11:30:00,44.7,44.83,44.58,44.83,74607.0,39.6528,39.7681,39.5464,39.7681,74607.0
2018-02-05 12:00:00,44.81,44.81,44.57,44.63,84074.0,39.7504,39.7504,39.5375,39.5907,84074.0
2018-02-05 12:30:00,44.61,44.83,44.61,44.64,92557.0,39.573,39.7681,39.573,39.5996,92557.0
2018-02-05 13:00:00,44.64,44.68,44.3,44.4,124967.0,39.5996,39.6351,39.298,39.3867,124967.0
2018-02-05 13:30:00,44.4,44.43,44.12,44.33,142019.0,39.3867,39.4133,39.1383,39.3246,142019.0
2018-02-05 14:00:00,44.33,44.43,44.18,44.23,64342.0,39.3246,39.4133,39.1915,39.2359,64342.0
2018-02-05 14:30:00,44.21,44.23,43.55,43.62,191249.0,39.2182,39.2359,38.6327,38.6948,191249.0
2018-02-05 15:00:00,43.6,43.64,42.62,43.51,159968.0,38.677,38.7125,37.8077,38.5972,159968.0
2018-02-05 15:30:00,43.5,43.58,42.58,42.58,238924.0,38.5883,38.6593,37.7722,37.7722,238924.0
2018-02-06 09:30:00,41.78,43.06,41.14,42.71,101061.0,37.0625,38.198,36.4948,37.8875,101061.0
2018-02-06 10:00:00,42.65,42.92,42.07,42.15,107593.0,37.8343,38.0738,37.3198,37.3908,107593.0
2018-02-06 10:30:00,42.17,42.55,41.58,42.47,143191.0,37.4085,37.7456,36.8851,37.6746,143191.0
2018-02-06 11:00:00,42.4,42.6,42.14,42.18,109766.0,37.6125,37.7899,37.3819,37.4174,109766.0
2018-02-06 11:30:00,42.16,42.29,42.04,42.1,103675.0,37.3996,37.5149,37.2932,37.3464,103675.0
2018-02-06 12:00:00,42.15,42.51,42.13,42.45,78779.0,37.3908,37.7101,37.373,37.6569,78779.0
2018-02-06 12:30:00,42.46,42.57,42.15,42.28,78683.0,37.6658,37.7633,37.3908,37.5061,78683.0
2018-02-06 13:00:00,42.26,42.4,42.01,42.3,62818.0,37.4883,37.6125,37.2666,37.5238,62818.0
2018-02-06 13:30:00,42.29,42.29,41.9,41.95,53128.0,37.5149,37.5149,37.169,37.2133,53128.0
2018-02-06 14:00:00,41.94,42.12,41.9,42.02,70586.0,37.2045,37.3641,37.169,37.2754,70586.0
2018-02-06 14:30:00,42.02,42.78,42.01,42.72,85744.0,37.2754,37.9496,37.2666,37.8964,85744.0
2018-02-06 15:00:00,42.74,43.28,42.71,43.26,222066.0,37.9141,38.3932,37.8875,38.3754,222066.0
2018-02-06 15:30:00,43.25,43.86,43.22,43.6,491420.0,38.3665,38.9077,38.3399,38.677,491420.0
2018-02-07 09:30:00,43.41,44.13,43.3,43.86,46755.0,38.5085,39.1472,38.4109,38.9077,46755.0
2018-02-07 10:00:00,43.82,43.88,43.51,43.57,81112.0,38.8722,38.9254,38.5972,38.6504,81112.0
2018-02-07 10:30:00,43.57,43.9,43.48,43.8,55723.0,38.6504,38.9432,38.5706,38.8544,55723.0
2018-02-07 11:00:00,43.83,44.01,43.69,43.69,47032.0,38.8811,39.0407,38.7569,38.7569,47032.0
2018-02-07 11:30:00,43.67,43.74,43.56,43.71,44932.0,38.7391,38.8012,38.6415,38.7746,44932.0
2018-02-07 12:00:00,43.71,43.8,43.57,43.79,46036.0,38.7746,38.8544,38.6504,38.8456,46036.0
2018-02-07 12:30:00,43.77,43.78,43.67,43.7,64949.0,38.8278,38.8367,38.7391,38.7657,64949.0
2018-02-07 13:00:00,43.7,43.81,43.32,43.45,66868.0,38.7657,38.8633,38.4286,38.544,66868.0
2018-02-07 13:30:00,43.41,43.75,43.38,43.49,51840.0,38.5085,38.8101,38.4819,38.5795,51840.0
2018-02-07 14:00:00,43.46,43.79,43.3,43.79,108091.0,38.5528,38.8456,38.4109,38.8456,108091.0
2018-02-07 14:30:00,43.78,43.78,43.48,43.66,77711.0,38.8367,38.8367,38.5706,38.7303,77711.0
2018-02-07 15:00:00,43.68,43.89,43.66,43.8,93760.0,38.748,38.9343,38.7303,38.8544,93760.0
2018-02-07 15:30:00,43.79,43.88,43.28,43.3,217219.0,38.8456,38.9254,38.3932,38.4109,217219.0
2018-02-08 09:30:00,42.76,42.92,42.06,42.62,200146.0,37.9319,38.0738,37.3109,37.8077,200146.0
2018-02-08 10:00:00,42.68,42.7,42.36,42.44,76600.0,37.8609,37.8787,37.577,37.648,76600.0
2018-02-08 10:30:00,42.48,42.61,42.2,42.27,71974.0,37.6835,37.7988,37.4351,37.4972,71974.0
2018-02-08 11:00:00,42.26,42.34,41.86,41.91,50983.0,37.4883,37.5593,37.1335,37.1779,50983.0
2018-02-08 11:30:00,41.92,42.13,41.71,42.11,130469.0,37.1867,37.373,37.0004,37.3553,130469.0
2018-02-08 12:00:00,42.09,42.15,41.62,41.69,55657.0,37.3375,37.3908,36.9206,36.9827,55657.0
2018-02-08 12:30:00,41.68,41.77,41.55,41.63,60101.0,36.9738,37.0537,36.8585,36.9295,60101.0
2018-02-08 13:00:00,41.62,42.26,41.61,42.15,55856.0,36.9206,37.4883,36.9117,37.3908,55856.0
2018-02-08 13:30:00,42.15,42.66,42.13,42.61,92979.0,37.3908,37.8432,37.373,37.7988,92979.0
2018-02-08 14:00:00,42.59,42.63,42.29,42.35,76838.0,37.7811,37.8166,37.5149,37.5682,76838.0
2018-02-08 14:30:00,42.35,42.42,42.11,42.27,122349.0,37.5682,37.6303,37.3553,37.4972,122349.0
2018-02-08 15:00:00,42.3,42.43,42.1,42.31,132254.0,37.5238,37.6391,37.3464,37.5327,132254.0
2018-02-08 15:30:00,42.32,42.36,41.78,41.78,388737.0,37.5416,37.577,37.0625,37.0625,388737.0
2018-02-09 09:30:00,42.31,42.44,41.96,42.02,85095.0,37.5327,37.648,37.2222,37.2754,85095.0
2018-02-09 10:00:00,41.94,42.12,41.55,41.8,89120.0,37.2045,37.3641,36.8585,37.0803,89120.0
2018-02-09 10:30:00,41.77,41.8,41.19,41.49,130369.0,37.0537,37.0803,36.5391,36.8053,130369.0
2018-02-09 11:00:00,41.52,41.77,41.21,41.52,81032.0,36.8319,37.0537,36.5569,36.8319,81032.0
2018-02-09 11:30:00,41.46,41.68,41.36,41.38,96605.0,36.7787,36.9738,36.69,36.7077,96605.0
2018-02-09 12:00:00,41.38,41.38,40.97,41.0,62991.0,36.7077,36.7077,36.344,36.3706,62991.0
2018-02-09 12:30:00,41.03,41.44,40.9,41.44,73014.0,36.3972,36.7609,36.2819,36.7609,73014.0
2018-02-09 13:00:00,41.45,41.45,40.98,41.02,65816.0,36.7698,36.7698,36.3529,36.3883,65816.0
2018-02-09 13:30:00,40.99,41.6,40.86,41.46,75090.0,36.3617,36.9029,36.2464,36.7787,75090.0
2018-02-09 14:00:00,41.37,42.1,41.36,41.69,72531.0,36.6988,37.3464,36.69,36.9827,72531.0
2018-02-09 14:30:00,41.72,41.8,41.48,41.5,77652.0,37.0093,37.0803,36.7964,36.8141,77652.0
2018-02-09 15:00:00,41.47,41.58,41.13,41.47,132564.0,36.7875,36.8851,36.4859,36.7875,132564.0
2018-02-09 15:30:00,41.49,42.09,41.45,41.65,264865.0,36.8053,37.3375,36.7698,36.9472,264865.0
2018-02-12 09:30:00,41.98,42.57,41.53,41.61,106751.0,37.2399,37.7633,36.8408,36.9117,106751.0
2018-02-12 10:00:00,41.61,41.66,41.2,41.34,64443.0,36.9117,36.9561,36.548,36.6722,64443.0
2018-02-12 10:30:00,41.33,41.71,41.31,41.68,106770.0,36.6633,37.0004,36.6456,36.9738,106770.0
2018-02-12 11:00:00,41.69,41.8,41.54,41.78,172566.0,36.9827,37.0803,36.8496,37.0625,172566.0
2018-02-12 11:30:00,41.77,41.94,41.68,41.94,51757.0,37.0537,37.2045,36.9738,37.2045,51757.0
2018-02-12 12:00:00,41.93,42.08,41.79,42.08,203406.0,37.1956,37.3287,37.0714,37.3287,203406.0
2018-02-12 12:30:00,42.06,42.33,41.94,42.18,106353.0,37.3109,37.5504,37.2045,37.4174,106353.0
2018-02-12 13:00:00,42.19,42.25,42.01,42.05,112212.0,37.4262,37.4795,37.2666,37.302,112212.0
2018-02-12 13:30:00,42.07,42.21,41.87,42.14,88249.0,37.3198,37.444,37.1424,37.3819,88249.0
2018-02-12 14:00:00,42.12,42.29,41.97,42.2,69987.0,37.3641,37.5149,37.2311,37.4351,69987.0
2018-02-12 14:30:00,42.22,42.23,42.07,42.08,105617.0,37.4528,37.4617,37.3198,37.3287,105617.0
2018-02-12 15:00:00,42.09,42.16,41.99,42.03,133291.0,37.3375,37.3996,37.2488,37.2843,133291.0
2018-02-12 15:30:00,42.04,42.05,41.63,41.66,258159.0,37.2932,37.302,36.9295,36.9561,258159.0
2018-02-13 09:30:00,41.48,41.71,41.34,41.46,46696.0,36.7964,37.0004,36.6722,36.7787,46696.0
2018-02-13 10:00:00,41.47,41.5,41.16,41.16,66230.0,36.7875,36.8141,36.5125,36.5125,66230.0
2018-02-13 10:30:00,41.16,41.43,41.08,41.38,50928.0,36.5125,36.752,36.4416,36.7077,50928.0
2018-02-13 11:00:00,41.36,41.49,41.27,41.49,63906.0,36.69,36.8053,36.6101,36.8053,63906.0
2018-02-13 11:30:00,41.49,41.71,41.49,41.64,66028.0,36.8053,37.0004,36.8053,36.9383,66028.0
2018-02-13 12:00:00,41.63,41.68,41.54,41.55,49536.0,36.9295,36.9738,36.8496,36.8585,49536.0
2018-02-13 12:30:00,41.56,41.66,41.5,41.6,43704.0,36.8674,36.9561,36.8141,36.9029,43704.0
2018-02-13 13:00:00,41.59,41.87,41.58,41.8,50926.0,36.894,37.1424,36.8851,37.0803,50926.0
2018-02-13 13:30:00,41.8,41.97,41.79,41.91,50840.0,37.0803,37.2311,37.0714,37.1779,50840.0
2018-02-13 14:00:00,41.92,41.97,41.8,41.8,59253.0,37.1867,37.2311,37.0803,37.0803,59253.0
2018-02-13 14:30:00,41.78,41.85,41.69,41.85,74277.0,37.0625,37.1246,36.9827,37.1246,74277.0
2018-02-13 15:00:00,41.85,41.85,41.69,41.74,115614.0,37.1246,37.1246,36.9827,37.027,115614.0
2018-02-13 15:30:00,41.75,41.9,41.71,41.72,261134.0,37.0359,37.169,37.0004,37.0093,261134.0
2018-02-14 09:30:00,41.35,41.79,41.35,41.63,40560.0,36.6811,37.0714,36.6811,36.9295,40560.0
2018-02-14 10:00:00,41.61,41.64,41.29,41.36,134908.0,36.9117,36.9383,36.6279,36.69,134908.0
2018-02-14 10:30:00,41.38,41.9,41.37,41.68,86712.0,36.7077,37.169,36.6988,36.9738,86712.0
2018-02-14 11:00:00,41.65,41.83,41.62,41.64,75378.0,36.9472,37.1069,36.9206,36.9383,75378.0
2018-02-14 11:30:00,41.62,41.75,41.5,41.53,68398.0,36.9206,37.0359,36.8141,36.8408,68398.0
2018-02-14 12:00:00,41.54,41.6,41.45,41.56,50495.0,36.8496,36.9029,36.7698,36.8674,50495.0
2018-02-14 12:30:00,41.56,41.64,41.46,41.61,48891.0,36.8674,36.9383,36.7787,36.9117,48891.0
2018-02-14 13:00:00,41.6,41.83,41.59,41.78,74913.0,36.9029,37.1069,36.894,37.0625,74913.0
2018-02-14 13:30:00,41.79,42.04,41.75,41.96,76690.0,37.0714,37.2932,37.0359,37.2222,76690.0
2018-02-14 14:00:00,41.96,42.03,41.86,41.9,115292.0,37.2222,37.2843,37.1335,37.169,115292.0
2018-02-14 14:30:00,41.9,42.12,41.84,42.09,149320.0,37.169,37.3641,37.1158,37.3375,149320.0
2018-02-14 15:00:00,42.09,42.29,42.09,42.14,138330.0,37.3375,37.5149,37.3375,37.3819,138330.0
2018-02-14 15:30:00,42.14,42.41,42.07,42.23,456306.0,37.3819,37.6214,37.3198,37.4617,456306.0
2018-02-15 09:30:00,41.07,41.23,39.59,40.34,561074.0,36.4327,36.5746,35.1198,35.7851,561074.0
2018-02-15 10:00:00,40.31,40.39,39.39,39.74,228236.0,35.7585,35.8295,34.9424,35.2529,228236.0
2018-02-15 10:30:00,39.8,39.99,38.92,39.91,377687.0,35.3061,35.4746,34.5255,35.4037,377687.0
2018-02-15 11:00:00,39.88,40.14,39.41,39.99,339111.0,35.3771,35.6077,34.9601,35.4746,339111.0
2018-02-15 11:30:00,40.0,40.01,39.53,39.54,109554.0,35.4835,35.4924,35.0666,35.0755,109554.0
2018-02-15 12:00:00,39.6,40.03,39.6,40.01,92455.0,35.1287,35.5101,35.1287,35.4924,92455.0
2018-02-15 12:30:00,40.02,40.57,39.96,40.27,207942.0,35.5013,35.9892,35.448,35.723,207942.0
2018-02-15 13:00:00,40.24,40.26,39.91,40.11,130384.0,35.6964,35.7142,35.4037,35.5811,130384.0
2018-02-15 13:30:00,40.11,40.62,40.0,40.44,149623.0,35.5811,36.0335,35.4835,35.8738,149623.0
2018-02-15 14:00:00,40.51,40.65,40.22,40.58,141523.0,35.9359,36.0601,35.6787,35.998,141523.0
2018-02-15 14:30:00,40.58,40.77,40.43,40.66,152070.0,35.998,36.1666,35.865,36.069,152070.0
2018-02-15 15:00:00,40.66,40.67,40.38,40.46,361564.0,36.069,36.0779,35.8206,35.8916,361564.0
2018-02-15 15:30:00,40.46,40.47,40.25,40.38,676575.0,35.8916,35.9004,35.7053,35.8206,676575.0
2018-02-16 09:30:00,40.79,40.97,40.12,40.58,325023.0,36.3224,36.4826,35.7257,36.1354,325023.0
2018-02-16 10:00:00,40.58,40.77,40.29,40.72,350639.0,36.1354,36.3045,35.8771,36.26,350639.0
2018-02-16 10:30:00,40.69,41.07,40.68,40.85,146632.0,36.2333,36.5717,36.2244,36.3758,146632.0
2018-02-16 11:00:00,40.85,41.0,40.76,40.83,147906.0,36.3758,36.5094,36.2956,36.358,147906.0
2018-02-16 11:30:00,40.84,41.03,40.8,40.8,225450.0,36.3669,36.5361,36.3313,36.3313,225450.0
2018-02-16 12:00:00,40.81,40.82,40.46,40.51,91376.0,36.3402,36.3491,36.0285,36.073,91376.0
2018-02-16 12:30:00,40.5,40.74,40.24,40.34,136026.0,36.0641,36.2778,35.8326,35.9216,136026.0
2018-02-16 13:00:00,40.36,40.42,39.93,39.97,217232.0,35.9394,35.9929,35.5565,35.5922,217232.0
2018-02-16 13:30:00,39.94,39.96,39.55,39.76,142762.0,35.5655,35.5833,35.2182,35.4052,142762.0
2018-02-16 14:00:00,39.76,39.85,39.24,39.55,168349.0,35.4052,35.4853,34.9421,35.2182,168349.0
2018-02-16 14:30:00,39.56,39.74,39.42,39.6,144610.0,35.2271,35.3874,35.1024,35.2627,144610.0
2018-02-16 15:00:00,39.59,39.7,39.48,39.54,207113.0,35.2538,35.3517,35.1558,35.2093,207113.0
2018-02-16 15:30:00,39.55,39.58,39.31,39.33,467291.0,35.2182,35.2449,35.0045,35.0223,467291.0
2018-02-20 09:30:00,39.14,39.54,39.11,39.32,134989.0,34.8531,35.2093,34.8264,35.0134,134989.0
2018-02-20 10:00:00,39.33,39.33,39.16,39.21,275200.0,35.0223,35.0223,34.8709,34.9154,275200.0
2018-02-20 10:30:00,39.22,39.22,39.05,39.16,115023.0,34.9243,34.9243,34.7729,34.8709,115023.0
2018-02-20 11:00:00,39.2,39.59,39.18,39.54,205875.0,34.9065,35.2538,34.8887,35.2093,205875.0
2018-02-20 11:30:00,39.57,39.94,39.33,39.58,282868.0,35.236,35.5655,35.0223,35.2449,282868.0
2018-02-20 12:00:00,39.6,39.78,39.51,39.71,150147.0,35.2627,35.423,35.1825,35.3606,150147.0
2018-02-20 12:30:00,39.71,39.83,39.65,39.8,67857.0,35.3606,35.4675,35.3072,35.4408,67857.0
2018-02-20 13:00:00,39.79,39.85,39.45,39.59,147157.0,35.4319,35.4853,35.1291,35.2538,147157.0
2018-02-20 13:30:00,39.59,39.62,39.45,39.5,93494.0,35.2538,35.2805,35.1291,35.1736,93494.0
2018-02-20 14:00:00,39.5,39.52,39.2,39.38,145020.0,35.1736,35.1915,34.9065,35.0668,145020.0
2018-02-20 14:30:00,39.39,39.4,39.1,39.14,226169.0,35.0757,35.0846,34.8175,34.8531,226169.0
2018-02-20 15:00:00,39.14,39.29,38.99,39.13,138039.0,34.8531,34.9866,34.7195,34.8442,138039.0
2018-02-20 15:30:00,39.14,39.36,39.13,39.24,290985.0,34.8531,35.049,34.8442,34.9421,290985.0
2018-02-21 09:30:00,39.37,39.76,39.25,39.64,88615.0,35.0579,35.4052,34.951,35.2983,88615.0
2018-02-21 10:00:00,39.65,39.7,39.16,39.39,194638.0,35.3072,35.3517,34.8709,35.0757,194638.0
2018-02-21 10:30:00,39.43,39.54,39.32,39.46,110429.0,35.1113,35.2093,35.0134,35.138,110429.0
2018-02-21 11:00:00,39.46,39.5,39.26,39.34,63914.0,35.138,35.1736,34.9599,35.0312,63914.0
2018-02-21 11:30:00,39.34,39.55,39.24,39.4,98122.0,35.0312,35.2182,34.9421,35.0846,98122.0
2018-02-21 12:00:00,39.39,39.49,39.32,39.35,107884.0,35.0757,35.1647,35.0134,35.0401,107884.0
2018-02-21 12:30:00,39.34,39.43,39.31,39.38,88394.0,35.0312,35.1113,35.0045,35.0668,88394.0
2018-02-21 13:00:00,39.36,39.44,39.32,39.4,100594.0,35.049,35.1202,35.0134,35.0846,100594.0
2018-02-21 13:30:00,39.4,39.78,39.4,39.58,115547.0,35.0846,35.423,35.0846,35.2449,115547.0
2018-02-21 14:00:00,39.57,39.73,39.51,39.63,143148.0,35.236,35.3785,35.1825,35.2894,143148.0
2018-02-21 14:30:00,39.64,39.76,39.57,39.67,109319.0,35.2983,35.4052,35.236,35.325,109319.0
2018-02-21 15:00:00,39.67,39.67,39.31,39.48,107427.0,35.325,35.325,35.0045,35.1558,107427.0
2018-02-21 15:30:00,39.48,39.55,39.14,39.14,295047.0,35.1558,35.2182,34.8531,34.8531,295047.0
2018-02-22 09:30:00,39.27,39.56,39.17,39.37,44613.0,34.9688,35.2271,34.8798,35.0579,44613.0
2018-02-22 10:00:00,39.38,39.55,39.31,39.55,62707.0,35.0668,35.2182,35.0045,35.2182,62707.0
2018-02-22 10:30:00,39.53,39.61,39.5,39.61,34130.0,35.2004,35.2716,35.1736,35.2716,34130.0
2018-02-22 11:00:00,39.58,39.69,39.58,39.67,27581.0,35.2449,35.3428,35.2449,35.325,27581.0
2018-02-22 11:30:00,39.66,39.77,39.65,39.75,40469.0,35.3161,35.4141,35.3072,35.3963,40469.0
2018-02-22 12:00:00,39.74,39.78,39.67,39.68,24995.0,35.3874,35.423,35.325,35.3339,24995.0
2018-02-22 12:30:00,39.69,39.73,39.57,39.6,28115.0,35.3428,35.3785,35.236,35.2627,28115.0
2018-02-22 13:00:00,39.6,39.63,39.46,39.5,30909.0,35.2627,35.2894,35.138,35.1736,30909.0
2018-02-22 13:30:00,39.53,39.54,39.38,39.5,35003.0,35.2004,35.2093,35.0668,35.1736,35003.0
2018-02-22 14:00:00,39.49,39.56,39.47,39.55,39362.0,35.1647,35.2271,35.1469,35.2182,39362.0
2018-02-22 14:30:00,39.55,39.61,39.3,39.32,48712.0,35.2182,35.2716,34.9955,35.0134,48712.0
2018-02-22 15:00:00,39.31,39.48,39.29,39.4,63382.0,35.0045,35.1558,34.9866,35.0846,63382.0
2018-02-22 15:30:00,39.41,39.42,39.21,39.31,237386.0,35.0935,35.1024,34.9154,35.0045,237386.0
2018-02-23 09:30:00,39.5,39.72,39.43,39.46,30192.0,35.1736,35.3695,35.1113,35.138,30192.0
2018-02-23 10:00:00,39.46,39.46,39.14,39.26,26882.0,35.138,35.138,34.8531,34.9599,26882.0
2018-02-23 10:30:00,39.27,39.3,39.17,39.25,39034.0,34.9688,34.9955,34.8798,34.951,39034.0
2018-02-23 11:00:00,39.26,39.3,39.23,39.27,23400.0,34.9599,34.9955,34.9332,34.9688,23400.0
2018-02-23 11:30:00,39.25,39.38,39.25,39.37,29504.0,34.951,35.0668,34.951,35.0579,29504.0
2018-02-23 12:00:00,39.38,39.39,39.12,39.13,25089.0,35.0668,35.0757,34.8353,34.8442,25089.0
2018-02-23 12:30:00,39.12,39.15,39.03,39.07,18971.0,34.8353,34.862,34.7551,34.7907,18971.0
2018-02-23 13:00:00,39.04,39.13,39.0,39.07,17340.0,34.764,34.8442,34.7284,34.7907,17340.0
2018-02-23 13:30:00,39.06,39.1,38.95,38.95,16194.0,34.7818,34.8175,34.6839,34.6839,16194.0
2018-02-23 14:00:00,38.98,39.03,38.86,39.03,66184.0,34.7106,34.7551,34.6037,34.7551,66184.0
2018-02-23 14:30:00,39.03,39.1,38.97,38.98,70536.0,34.7551,34.8175,34.7017,34.7106,70536.0
2018-02-23 15:00:00,38.99,39.01,38.92,38.92,45423.0,34.7195,34.7373,34.6572,34.6572,45423.0
2018-02-23 15:30:00,38.93,39.03,38.9,39.03,203348.0,34.6661,34.7551,34.6394,34.7551,203348.0
2018-02-26 09:30:00,39.26,39.4,39.16,39.17,44933.0,34.9599,35.0846,34.8709,34.8798,44933.0
2018-02-26 10:00:00,39.2,39.22,38.96,38.97,77354.0,34.9065,34.9243,34.6928,34.7017,77354.0
2018-02-26 10:30:00,38.97,39.17,38.96,39.11,97779.0,34.7017,34.8798,34.6928,34.8264,97779.0
2018-02-26 11:00:00,39.12,39.33,39.11,39.23,81128.0,34.8353,35.0223,34.8264,34.9332,81128.0
2018-02-26 11:30:00,39.22,39.37,39.15,39.32,67579.0,34.9243,35.0579,34.862,35.0134,67579.0
2018-02-26 12:00:00,39.32,39.34,39.27,39.3,45865.0,35.0134,35.0312,34.9688,34.9955,45865.0
2018-02-26 12:30:00,39.32,39.47,39.28,39.45,61641.0,35.0134,35.1469,34.9777,35.1291,61641.0
2018-02-26 13:00:00,39.45,39.48,39.34,39.41,53250.0,35.1291,35.1558,35.0312,35.0935,53250.0
2018-02-26 13:30:00,39.4,39.4,39.27,39.29,35456.0,35.0846,35.0846,34.9688,34.9866,35456.0
2018-02-26 14:00:00,39.28,39.33,39.23,39.26,49765.0,34.9777,35.0223,34.9332,34.9599,49765.0
2018-02-26 14:30:00,39.26,39.27,39.16,39.24,64567.0,34.9599,34.9688,34.8709,34.9421,64567.0
2018-02-26 15:00:00,39.25,39.43,39.23,39.42,119409.0,34.951,35.1113,34.9332,35.1024,119409.0
2018-02-26 15:30:00,39.43,39.47,39.34,39.4,201674.0,35.1113,35.1469,35.0312,35.0846,201674.0
2018-02-27 09:30:00,39.21,39.68,39.09,39.61,42472.0,34.9154,35.3339,34.8085,35.2716,42472.0
2018-02-27 10:00:00,39.62,39.82,39.38,39.43,45554.0,35.2805,35.4586,35.0668,35.1113,45554.0
2018-02-27 10:30:00,39.44,39.45,39.27,39.42,51402.0,35.1202,35.1291,34.9688,35.1024,51402.0
2018-02-27 11:00:00,39.42,39.64,39.42,39.64,78663.0,35.1024,35.2983,35.1024,35.2983,78663.0
2018-02-27 11:30:00,39.62,39.63,39.26,39.26,32707.0,35.2805,35.2894,34.9599,34.9599,32707.0
2018-02-27 12:00:00,39.26,39.46,39.22,39.45,36945.0,34.9599,35.138,34.9243,35.1291,36945.0
2018-02-27 12:30:00,39.46,39.63,39.45,39.63,25192.0,35.138,35.2894,35.1291,35.2894,25192.0
2018-02-27 13:00:00,39.63,39.65,39.57,39.59,18449.0,35.2894,35.3072,35.236,35.2538,18449.0
2018-02-27 13:30:00,39.6,39.64,39.56,39.62,42696.0,35.2627,35.2983,35.2271,35.2805,42696.0
2018-02-27 14:00:00,39.63,39.68,39.58,39.63,54393.0,35.2894,35.3339,35.2449,35.2894,54393.0
2018-02-27 14:30:00,39.61,39.67,39.51,39.61,51023.0,35.2716,35.325,35.1825,35.2716,51023.0
2018-02-27 15:00:00,39.6,39.64,39.54,39.55,138014.0,35.2627,35.2983,35.2093,35.2182,138014.0
2018-02-27 15:30:00,39.56,39.64,39.54,39.54,299302.0,35.2271,35.2983,35.2093,35.2093,299302.0
2018-02-28 09:30:00,39.72,39.79,39.43,39.53,25704.0,35.3695,35.4319,35.1113,35.2004,25704.0
2018-02-28 10:00:00,39.49,39.98,39.44,39.98,112224.0,35.1647,35.6011,35.1202,35.6011,112224.0
2018-02-28 10:30:00,39.97,39.97,39.61,39.65,78579.0,35.5922,35.5922,35.2716,35.3072,78579.0
2018-02-28 11:00:00,39.64,39.68,39.5,39.6,69041.0,35.2983,35.3339,35.1736,35.2627,69041.0
2018-02-28 11:30:00,39.59,39.72,39.52,39.71,52593.0,35.2538,35.3695,35.1915,35.3606,52593.0
2018-02-28 12:00:00,39.71,39.8,39.66,39.71,66659.0,35.3606,35.4408,35.3161,35.3606,66659.0
2018-02-28 12:30:00,39.71,39.86,39.68,39.82,53170.0,35.3606,35.4942,35.3339,35.4586,53170.0
2018-02-28 13:00:00,39.8,39.87,39.77,39.84,62874.0,35.4408,35.5031,35.4141,35.4764,62874.0
2018-02-28 13:30:00,39.84,39.91,39.72,39.9,116196.0,35.4764,35.5387,35.3695,35.5298,116196.0
2018-02-28 14:00:00,39.89,39.98,39.86,39.89,66208.0,35.5209,35.6011,35.4942,35.5209,66208.0
2018-02-28 14:30:00,39.88,39.92,39.75,39.75,160603.0,35.512,35.5476,35.3963,35.3963,160603.0
2018-02-28 15:00:00,39.76,39.82,39.65,39.8,272283.0,35.4052,35.4586,35.3072,35.4408,272283.0
2018-02-28 15:30:00,39.8,39.85,39.6,39.63,630565.0,35.4408,35.4853,35.2627,35.2894,630565.0
2018-03-01 09:30:00,39.64,39.69,38.85,39.03,71232.0,35.2983,35.3428,34.5948,34.7551,71232.0
2018-03-01 10:00:00,39.01,39.63,38.92,39.56,64981.0,34.7373,35.2894,34.6572,35.2271,64981.0
2018-03-01 10:30:00,39.52,39.81,39.52,39.58,75852.0,35.1915,35.4497,35.1915,35.2449,75852.0
2018-03-01 11:00:00,39.58,39.59,39.21,39.31,54739.0,35.2449,35.2538,34.9154,35.0045,54739.0
2018-03-01 11:30:00,39.28,39.43,39.18,39.4,62059.0,34.9777,35.1113,34.8887,35.0846,62059.0
2018-03-01 12:00:00,39.38,39.5,39.26,39.3,60581.0,35.0668,35.1736,34.9599,34.9955,60581.0
2018-03-01 12:30:00,39.29,39.29,38.98,39.07,42860.0,34.9866,34.9866,34.7106,34.7907,42860.0
2018-03-01 13:00:00,39.06,39.06,38.73,38.95,45959.0,34.7818,34.7818,34.488,34.6839,45959.0
2018-03-01 13:30:00,38.95,38.95,38.5,38.52,51795.0,34.6839,34.6839,34.2832,34.301,51795.0
2018-03-01 14:00:00,38.51,38.51,38.22,38.35,144914.0,34.2921,34.2921,34.0338,34.1496,144914.0
2018-03-01 14:30:00,38.35,38.49,38.31,38.39,104861.0,34.1496,34.2743,34.114,34.1852,104861.0
2018-03-01 15:00:00,38.38,38.52,38.27,38.38,176485.0,34.1763,34.301,34.0784,34.1763,176485.0
2018-03-01 15:30:00,38.38,38.41,38.16,38.16,379700.0,34.1763,34.203,33.9804,33.9804,379700.0
2018-03-02 09:30:00,37.86,37.93,37.46,37.54,93239.0,33.7133,33.7756,33.3571,33.4283,93239.0
2018-03-02 10:00:00,37.55,37.79,37.54,37.64,78653.0,33.4372,33.6509,33.4283,33.5174,78653.0
2018-03-02 10:30:00,37.64,37.91,37.62,37.71,145951.0,33.5174,33.7578,33.4996,33.5797,145951.0
2018-03-02 11:00:00,37.71,37.85,37.58,37.68,84794.0,33.5797,33.7044,33.4639,33.553,84794.0
2018-03-02 11:30:00,37.68,37.92,37.62,37.85,71006.0,33.553,33.7667,33.4996,33.7044,71006.0
2018-03-02 12:00:00,37.87,37.96,37.79,37.94,77629.0,33.7222,33.8023,33.6509,33.7845,77629.0
2018-03-02 12:30:00,37.93,38.05,37.85,38.02,53370.0,33.7756,33.8825,33.7044,33.8557,53370.0
2018-03-02 13:00:00,38.0,38.01,37.85,37.94,76320.0,33.8379,33.8468,33.7044,33.7845,76320.0
2018-03-02 13:30:00,37.95,38.06,37.82,37.96,101751.0,33.7934,33.8914,33.6776,33.8023,101751.0
2018-03-02 14:00:00,37.97,38.12,37.95,38.01,52322.0,33.8112,33.9448,33.7934,33.8468,52322.0
2018-03-02 14:30:00,37.99,38.2,37.93,38.11,96686.0,33.829,34.016,33.7756,33.9359,96686.0
2018-03-02 15:00:00,38.11,38.35,38.03,38.3,229265.0,33.9359,34.1496,33.8646,34.1051,229265.0
2018-03-02 15:30:00,38.3,38.52,38.24,38.29,433054.0,34.1051,34.301,34.0516,34.0962,433054.0
2018-03-05 09:30:00,38.14,38.34,37.96,37.96,35231.0,33.9626,34.1407,33.8023,33.8023,35231.0
2018-03-05 10:00:00,37.99,37.99,37.83,37.89,29799.0,33.829,33.829,33.6866,33.74,29799.0
2018-03-05 10:30:00,37.91,37.93,37.77,37.93,35339.0,33.7578,33.7756,33.6331,33.7756,35339.0
2018-03-05 11:00:00,37.93,38.26,37.93,38.2,53010.0,33.7756,34.0695,33.7756,34.016,53010.0
2018-03-05 11:30:00,38.19,38.29,38.09,38.13,91759.0,34.0071,34.0962,33.9181,33.9537,91759.0
2018-03-05 12:00:00,38.15,38.37,38.11,38.35,121446.0,33.9715,34.1674,33.9359,34.1496,121446.0
2018-03-05 12:30:00,38.36,38.59,38.26,38.59,82783.0,34.1585,34.3633,34.0695,34.3633,82783.0
2018-03-05 13:00:00,38.59,38.67,38.47,38.64,100790.0,34.3633,34.4346,34.2565,34.4078,100790.0
2018-03-05 13:30:00,38.64,38.64,38.49,38.57,48289.0,34.4078,34.4078,34.2743,34.3455,48289.0
2018-03-05 14:00:00,38.58,38.61,38.45,38.54,48028.0,34.3544,34.3811,34.2386,34.3188,48028.0
2018-03-05 14:30:00,38.55,38.72,38.53,38.71,55849.0,34.3277,34.4791,34.3099,34.4702,55849.0
2018-03-05 15:00:00,38.71,38.8,38.68,38.74,88649.0,34.4702,34.5503,34.4435,34.4969,88649.0
2018-03-05 15:30:00,38.74,38.92,38.72,38.78,241366.0,34.4969,34.6572,34.4791,34.5325,241366.0
2018-03-06 09:30:00,38.79,39.09,38.67,38.86,79544.0,34.5414,34.8085,34.4346,34.6037,79544.0
2018-03-06 10:00:00,38.88,39.04,38.66,38.95,47650.0,34.6215,34.764,34.4256,34.6839,47650.0
2018-03-06 10:30:00,38.95,38.99,38.74,38.81,61896.0,34.6839,34.7195,34.4969,34.5592,61896.0
2018-03-06 11:00:00,38.79,39.05,38.77,38.93,52734.0,34.5414,34.7729,34.5236,34.6661,52734.0
2018-03-06 11:30:00,38.93,39.05,38.93,39.0,65635.0,34.6661,34.7729,34.6661,34.7284,65635.0
2018-03-06 12:00:00,39.0,39.02,38.87,38.91,40683.0,34.7284,34.7462,34.6126,34.6483,40683.0
2018-03-06 12:30:00,38.9,39.18,38.84,39.17,60905.0,34.6394,34.8887,34.5859,34.8798,60905.0
2018-03-06 13:00:00,39.18,39.41,39.17,39.32,62203.0,34.8887,35.0935,34.8798,35.0134,62203.0
2018-03-06 13:30:00,39.3,39.3,38.95,39.02,21683.0,34.9955,34.9955,34.6839,34.7462,21683.0
2018-03-06 14:00:00,39.02,39.05,38.96,39.01,36627.0,34.7462,34.7729,34.6928,34.7373,36627.0
2018-03-06 14:30:00,39.01,39.1,39.0,39.03,36646.0,34.7373,34.8175,34.7284,34.7551,36646.0
2018-03-06 15:00:00,39.03,39.04,38.92,38.96,47814.0,34.7551,34.764,34.6572,34.6928,47814.0
2018-03-06 15:30:00,38.96,39.03,38.87,38.96,167933.0,34.6928,34.7551,34.6126,34.6928,167933.0
2018-03-07 09:30:00,38.54,38.97,38.47,38.52,83090.0,34.3188,34.7017,34.2565,34.301,83090.0
2018-03-07 10:00:00,38.51,38.65,38.5,38.56,44016.0,34.2921,34.4167,34.2832,34.3366,44016.0
2018-03-07 10:30:00,38.58,38.68,38.55,38.61,27502.0,34.3544,34.4435,34.3277,34.3811,27502.0
2018-03-07 11:00:00,38.6,38.61,38.34,38.48,67255.0,34.3722,34.3811,34.1407,34.2654,67255.0
2018-03-07 11:30:00,38.48,38.58,38.29,38.3,57422.0,34.2654,34.3544,34.0962,34.1051,57422.0
2018-03-07 12:00:00,38.3,38.32,38.14,38.21,50292.0,34.1051,34.1229,33.9626,34.0249,50292.0
2018-03-07 12:30:00,38.21,38.34,38.21,38.28,87421.0,34.0249,34.1407,34.0249,34.0873,87421.0
2018-03-07 13:00:00,38.26,38.28,38.15,38.26,23990.0,34.0695,34.0873,33.9715,34.0695,23990.0
2018-03-07 13:30:00,38.27,38.33,38.2,38.29,29756.0,34.0784,34.1318,34.016,34.0962,29756.0
2018-03-07 14:00:00,38.3,38.35,38.25,38.25,51468.0,34.1051,34.1496,34.0606,34.0606,51468.0
2018-03-07 14:30:00,38.25,38.36,38.25,38.36,116759.0,34.0606,34.1585,34.0606,34.1585,116759.0
2018-03-07 15:00:00,38.36,38.52,38.36,38.37,107376.0,34.1585,34.301,34.1585,34.1674,107376.0
2018-03-07 15:30:00,38.38,38.48,38.33,38.43,243203.0,34.1763,34.2654,34.1318,34.2208,243203.0
2018-03-08 09:30:00,38.58,38.68,38.34,38.47,31748.0,34.3544,34.4435,34.1407,34.2565,31748.0
2018-03-08 10:00:00,38.45,38.48,38.31,38.31,24199.0,34.2386,34.2654,34.114,34.114,24199.0
2018-03-08 10:30:00,38.31,38.41,38.26,38.29,31925.0,34.114,34.203,34.0695,34.0962,31925.0
2018-03-08 11:00:00,38.3,38.37,38.22,38.26,44911.0,34.1051,34.1674,34.0338,34.0695,44911.0
2018-03-08 11:30:00,38.25,38.27,38.11,38.26,23015.0,34.0606,34.0784,33.9359,34.0695,23015.0
2018-03-08 12:00:00,38.28,38.29,38.11,38.18,17743.0,34.0873,34.0962,33.9359,33.9982,17743.0
2018-03-08 12:30:00,38.19,38.3,38.14,38.3,20307.0,34.0071,34.1051,33.9626,34.1051,20307.0
2018-03-08 13:00:00,38.3,38.34,38.23,38.24,17300.0,34.1051,34.1407,34.0427,34.0516,17300.0
2018-03-08 13:30:00,38.24,38.28,38.16,38.22,23801.0,34.0516,34.0873,33.9804,34.0338,23801.0
2018-03-08 14:00:00,38.24,38.25,38.2,38.22,22807.0,34.0516,34.0606,34.016,34.0338,22807.0
2018-03-08 14:30:00,38.22,38.43,38.16,38.41,27858.0,34.0338,34.2208,33.9804,34.203,27858.0
2018-03-08 15:00:00,38.43,38.7,38.41,38.7,63200.0,34.2208,34.4613,34.203,34.4613,63200.0
2018-03-08 15:30:00,38.71,38.71,38.52,38.65,159302.0,34.4702,34.4702,34.301,34.4167,159302.0
2018-03-09 09:30:00,38.92,39.19,38.72,39.17,25043.0,34.6572,34.8976,34.4791,34.8798,25043.0
2018-03-09 10:00:00,39.2,39.22,39.06,39.14,12154.0,34.9065,34.9243,34.7818,34.8531,12154.0
2018-03-09 10:30:00,39.13,39.36,39.13,39.36,21145.0,34.8442,35.049,34.8442,35.049,21145.0
2018-03-09 11:00:00,39.33,39.5,39.3,39.49,19130.0,35.0223,35.1736,34.9955,35.1647,19130.0
2018-03-09 11:30:00,39.51,39.53,39.39,39.43,15090.0,35.1825,35.2004,35.0757,35.1113,15090.0
2018-03-09 12:00:00,39.45,39.54,39.4,39.49,26435.0,35.1291,35.2093,35.0846,35.1647,26435.0
2018-03-09 12:30:00,39.48,39.48,39.33,39.34,12191.0,35.1558,35.1558,35.0223,35.0312,12191.0
2018-03-09 13:00:00,39.35,39.37,39.3,39.3,13005.0,35.0401,35.0579,34.9955,34.9955,13005.0
2018-03-09 13:30:00,39.29,39.37,39.29,39.29,20003.0,34.9866,35.0579,34.9866,34.9866,20003.0
2018-03-09 14:00:00,39.31,39.32,39.25,39.31,16709.0,35.0045,35.0134,34.951,35.0045,16709.0
2018-03-09 14:30:00,39.31,39.43,39.31,39.37,23846.0,35.0045,35.1113,35.0045,35.0579,23846.0
2018-03-09 15:00:00,39.37,39.43,39.36,39.38,39209.0,35.0579,35.1113,35.049,35.0668,39209.0
2018-03-09 15:30:00,39.39,39.51,39.39,39.48,125732.0,35.0757,35.1825,35.0757,35.1558,125732.0
2018-03-12 09:30:00,39.41,39.42,38.98,38.98,39476.0,35.0935,35.1024,34.7106,34.7106,39476.0
2018-03-12 10:00:00,39.0,39.06,38.86,38.91,67392.0,34.7284,34.7818,34.6037,34.6483,67392.0
2018-03-12 10:30:00,38.9,39.11,38.84,38.96,91394.0,34.6394,34.8264,34.5859,34.6928,91394.0
2018-03-12 11:00:00,38.95,38.97,38.57,38.62,44589.0,34.6839,34.7017,34.3455,34.39,44589.0
2018-03-12 11:30:00,38.63,38.75,38.56,38.72,31041.0,34.3989,34.5058,34.3366,34.4791,31041.0
2018-03-12 12:00:00,38.71,38.82,38.67,38.68,79651.0,34.4702,34.5681,34.4346,34.4435,79651.0
2018-03-12 12:30:00,38.65,38.68,38.45,38.48,50522.0,34.4167,34.4435,34.2386,34.2654,50522.0
2018-03-12 13:00:00,38.45,38.48,38.33,38.33,29115.0,34.2386,34.2654,34.1318,34.1318,29115.0
2018-03-12 13:30:00,38.33,38.44,38.29,38.31,41965.0,34.1318,34.2297,34.0962,34.114,41965.0
2018-03-12 14:00:00,38.32,38.38,38.25,38.35,58851.0,34.1229,34.1763,34.0606,34.1496,58851.0
2018-03-12 14:30:00,38.34,38.46,38.34,38.34,65463.0,34.1407,34.2476,34.1407,34.1407,65463.0
2018-03-12 15:00:00,38.34,38.47,38.34,38.35,63819.0,34.1407,34.2565,34.1407,34.1496,63819.0
2018-03-12 15:30:00,38.36,38.52,38.36,38.41,150535.0,34.1585,34.301,34.1585,34.203,150535.0
2018-03-13 09:30:00,38.66,39.01,38.52,38.85,43631.0,34.4256,34.7373,34.301,34.5948,43631.0
2018-03-13 10:00:00,38.86,39.12,38.82,39.0,38350.0,34.6037,34.8353,34.5681,34.7284,38350.0
2018-03-13 10:30:00,39.02,39.03,38.78,38.82,29136.0,34.7462,34.7551,34.5325,34.5681,29136.0
2018-03-13 11:00:00,38.8,38.84,38.65,38.76,39637.0,34.5503,34.5859,34.4167,34.5147,39637.0
2018-03-13 11:30:00,38.77,38.85,38.7,38.74,33891.0,34.5236,34.5948,34.4613,34.4969,33891.0
2018-03-13 12:00:00,38.74,38.75,38.56,38.66,39700.0,34.4969,34.5058,34.3366,34.4256,39700.0
2018-03-13 12:30:00,38.67,38.9,38.67,38.84,42117.0,34.4346,34.6394,34.4346,34.5859,42117.0
2018-03-13 13:00:00,38.83,38.85,38.76,38.78,18238.0,34.577,34.5948,34.5147,34.5325,18238.0
2018-03-13 13:30:00,38.76,38.79,38.66,38.68,29825.0,34.5147,34.5414,34.4256,34.4435,29825.0
2018-03-13 14:00:00,38.69,38.72,38.55,38.72,40555.0,34.4524,34.4791,34.3277,34.4791,40555.0
2018-03-13 14:30:00,38.72,38.78,38.54,38.58,44092.0,34.4791,34.5325,34.3188,34.3544,44092.0
2018-03-13 15:00:00,38.59,38.61,38.39,38.41,69510.0,34.3633,34.3811,34.1852,34.203,69510.0
2018-03-13 15:30:00,38.41,38.6,38.41,38.57,185033.0,34.203,34.3722,34.203,34.3455,185033.0
2018-03-14 09:30:00,38.78,38.84,38.27,38.52,41509.0,34.5325,34.5859,34.0784,34.301,41509.0
2018-03-14 10:00:00,38.53,38.62,38.16,38.34,30136.0,34.3099,34.39,33.9804,34.1407,30136.0
2018-03-14 10:30:00,38.34,38.42,38.3,38.32,36255.0,34.1407,34.2119,34.1051,34.1229,36255.0
2018-03-14 11:00:00,38.32,38.35,38.12,38.16,34091.0,34.1229,34.1496,33.9448,33.9804,34091.0
2018-03-14 11:30:00,38.18,38.23,38.05,38.17,33749.0,33.9982,34.0427,33.8825,33.9893,33749.0
2018-03-14 12:00:00,38.19,38.28,38.13,38.2,32615.0,34.0071,34.0873,33.9537,34.016,32615.0
2018-03-14 12:30:00,38.21,38.34,38.18,38.33,41214.0,34.0249,34.1407,33.9982,34.1318,41214.0
2018-03-14 13:00:00,38.32,38.33,38.21,38.22,31134.0,34.1229,34.1318,34.0249,34.0338,31134.0
2018-03-14 13:30:00,38.21,38.48,38.19,38.46,26566.0,34.0249,34.2654,34.0071,34.2476,26566.0
2018-03-14 14:00:00,38.49,38.49,38.22,38.25,50023.0,34.2743,34.2743,34.0338,34.0606,50023.0
2018-03-14 14:30:00,38.23,38.25,38.04,38.17,45996.0,34.0427,34.0606,33.8736,33.9893,45996.0
2018-03-14 15:00:00,38.18,38.18,38.03,38.07,66320.0,33.9982,33.9982,33.8646,33.9003,66320.0
2018-03-14 15:30:00,38.07,38.09,38.0,38.04,169103.0,33.9003,33.9181,33.8379,33.8736,169103.0
2018-03-15 09:30:00,38.07,38.3,38.0,38.11,66140.0,33.9003,34.1051,33.8379,33.9359,66140.0
2018-03-15 10:00:00,38.12,38.25,38.08,38.15,166863.0,33.9448,34.0606,33.9092,33.9715,166863.0
2018-03-15 10:30:00,38.15,38.15,38.04,38.08,71373.0,33.9715,33.9715,33.8736,33.9092,71373.0
2018-03-15 11:00:00,38.09,38.27,38.08,38.26,118581.0,33.9181,34.0784,33.9092,34.0695,118581.0
2018-03-15 11:30:00,38.26,38.3,38.04,38.07,30281.0,34.0695,34.1051,33.8736,33.9003,30281.0
2018-03-15 12:00:00,38.07,38.09,38.02,38.03,21690.0,33.9003,33.9181,33.8557,33.8646,21690.0
2018-03-15 12:30:00,38.04,38.19,37.99,38.18,57215.0,33.8736,34.0071,33.829,33.9982,57215.0
2018-03-15 13:00:00,38.18,38.38,38.18,38.37,56834.0,33.9982,34.1763,33.9982,34.1674,56834.0
2018-03-15 13:30:00,38.37,38.55,38.33,38.5,106342.0,34.1674,34.3277,34.1318,34.2832,106342.0
2018-03-15 14:00:00,38.51,38.82,38.44,38.73,122402.0,34.2921,34.5681,34.2297,34.488,122402.0
2018-03-15 14:30:00,38.72,38.79,38.59,38.7,101711.0,34.4791,34.5414,34.3633,34.4613,101711.0
2018-03-15 15:00:00,38.7,38.78,38.61,38.77,99388.0,34.4613,34.5325,34.3811,34.5236,99388.0
2018-03-15 15:30:00,38.77,38.78,38.52,38.54,191048.0,34.5236,34.5325,34.301,34.3188,191048.0
2018-03-16 09:30:00,38.5,38.64,38.36,38.4,19788.0,34.2832,34.4078,34.1585,34.1941,19788.0
2018-03-16 10:00:00,38.44,38.57,38.4,38.55,29290.0,34.2297,34.3455,34.1941,34.3277,29290.0
2018-03-16 10:30:00,38.57,39.04,38.57,39.04,46000.0,34.3455,34.764,34.3455,34.764,46000.0
2018-03-16 11:00:00,39.04,39.11,38.98,39.08,37219.0,34.764,34.8264,34.7106,34.7996,37219.0
2018-03-16 11:30:00,39.11,39.13,38.98,39.01,41198.0,34.8264,34.8442,34.7106,34.7373,41198.0
2018-03-16 12:00:00,39.04,39.11,39.0,39.08,30136.0,34.764,34.8264,34.7284,34.7996,30136.0
2018-03-16 12:30:00,39.08,39.13,39.07,39.1,25674.0,34.7996,34.8442,34.7907,34.8175,25674.0
2018-03-16 13:00:00,39.1,39.12,38.95,38.96,72842.0,34.8175,34.8353,34.6839,34.6928,72842.0
2018-03-16 13:30:00,38.96,39.02,38.8,38.9,324292.0,34.6928,34.7462,34.5503,34.6394,324292.0
2018-03-16 14:00:00,38.91,39.04,38.89,38.98,75680.0,34.6483,34.764,34.6305,34.7106,75680.0
2018-03-16 14:30:00,38.98,39.08,38.98,39.02,51137.0,34.7106,34.7996,34.7106,34.7462,51137.0
2018-03-16 15:00:00,39.02,39.11,38.99,39.03,108953.0,34.7462,34.8264,34.7195,34.7551,108953.0
2018-03-16 15:30:00,39.03,39.1,38.98,39.0,195280.0,34.7551,34.8175,34.7106,34.7284,195280.0
2018-03-19 09:30:00,38.73,38.73,38.26,38.4,46547.0,34.488,34.488,34.0695,34.1941,46547.0
2018-03-19 10:00:00,38.45,38.46,38.24,38.39,29864.0,34.2386,34.2476,34.0516,34.1852,29864.0
2018-03-19 10:30:00,38.39,38.43,38.28,38.35,24516.0,34.1852,34.2208,34.0873,34.1496,24516.0
2018-03-19 11:00:00,38.36,38.38,38.29,38.36,37668.0,34.1585,34.1763,34.0962,34.1585,37668.0
2018-03-19 11:30:00,38.36,38.36,38.27,38.33,49811.0,34.1585,34.1585,34.0784,34.1318,49811.0
2018-03-19 12:00:00,38.33,38.45,38.29,38.37,108156.0,34.1318,34.2386,34.0962,34.1674,108156.0
2018-03-19 12:30:00,38.37,38.44,38.29,38.42,51109.0,34.1674,34.2297,34.0962,34.2119,51109.0
2018-03-19 13:00:00,38.4,38.41,38.24,38.31,47907.0,34.1941,34.203,34.0516,34.114,47907.0
2018-03-19 13:30:00,38.31,38.45,38.25,38.44,57966.0,34.114,34.2386,34.0606,34.2297,57966.0
2018-03-19 14:00:00,38.45,38.48,38.36,38.4,61977.0,34.2386,34.2654,34.1585,34.1941,61977.0
2018-03-19 14:30:00,38.39,38.51,38.35,38.51,112999.0,34.1852,34.2921,34.1496,34.2921,112999.0
2018-03-19 15:00:00,38.51,38.7,38.44,38.63,109092.0,34.2921,34.4613,34.2297,34.3989,109092.0
2018-03-19 15:30:00,38.63,38.66,38.52,38.62,334414.0,34.3989,34.4256,34.301,34.39,334414.0
2018-03-20 09:30:00,38.58,38.91,38.48,38.76,69723.0,34.3544,34.6483,34.2654,34.5147,69723.0
2018-03-20 10:00:00,38.73,38.74,38.58,38.61,68817.0,34.488,34.4969,34.3544,34.3811,68817.0
2018-03-20 10:30:00,38.64,38.76,38.63,38.71,46091.0,34.4078,34.5147,34.3989,34.4702,46091.0
2018-03-20 11:00:00,38.71,38.77,38.66,38.77,55118.0,34.4702,34.5236,34.4256,34.5236,55118.0
2018-03-20 11:30:00,38.77,38.79,38.64,38.73,42484.0,34.5236,34.5414,34.4078,34.488,42484.0
2018-03-20 12:00:00,38.74,39.0,38.71,38.83,98082.0,34.4969,34.7284,34.4702,34.577,98082.0
2018-03-20 12:30:00,38.84,39.16,38.83,39.11,60381.0,34.5859,34.8709,34.577,34.8264,60381.0
2018-03-20 13:00:00,39.12,39.27,39.09,39.25,59610.0,34.8353,34.9688,34.8085,34.951,59610.0
2018-03-20 13:30:00,39.25,39.26,39.07,39.12,62762.0,34.951,34.9599,34.7907,34.8353,62762.0
2018-03-20 14:00:00,39.09,39.26,39.08,39.25,68733.0,34.8085,34.9599,34.7996,34.951,68733.0
2018-03-20 14:30:00,39.25,39.29,39.2,39.22,85617.0,34.951,34.9866,34.9065,34.9243,85617.0
2018-03-20 15:00:00,39.23,39.3,39.14,39.2,114519.0,34.9332,34.9955,34.8531,34.9065,114519.0
2018-03-20 15:30:00,39.2,39.21,39.04,39.05,198095.0,34.9065,34.9154,34.764,34.7729,198095.0
2018-03-21 09:30:00,39.12,39.27,38.97,39.24,42605.0,34.8353,34.9688,34.7017,34.9421,42605.0
2018-03-21 10:00:00,39.21,39.43,39.12,39.41,88328.0,34.9154,35.1113,34.8353,35.0935,88328.0
2018-03-21 10:30:00,39.41,39.61,39.4,39.57,58673.0,35.0935,35.2716,35.0846,35.236,58673.0
2018-03-21 11:00:00,39.55,39.65,39.51,39.57,131592.0,35.2182,35.3072,35.1825,35.236,131592.0
2018-03-21 11:30:00,39.58,39.58,39.46,39.48,122796.0,35.2449,35.2449,35.138,35.1558,122796.0
2018-03-21 12:00:00,39.48,39.8,39.39,39.71,205826.0,35.1558,35.4408,35.0757,35.3606,205826.0
2018-03-21 12:30:00,39.71,39.75,39.49,39.49,65224.0,35.3606,35.3963,35.1647,35.1647,65224.0
2018-03-21 13:00:00,39.51,39.51,39.32,39.34,35015.0,35.1825,35.1825,35.0134,35.0312,35015.0
2018-03-21 13:30:00,39.34,39.44,39.33,39.39,56008.0,35.0312,35.1202,35.0223,35.0757,56008.0
2018-03-21 14:00:00,39.4,39.47,39.23,39.29,113410.0,35.0846,35.1469,34.9332,34.9866,113410.0
2018-03-21 14:30:00,39.28,39.32,38.97,39.05,83349.0,34.9777,35.0134,34.7017,34.7729,83349.0
2018-03-21 15:00:00,39.05,39.42,39.04,39.24,118472.0,34.7729,35.1024,34.764,34.9421,118472.0
2018-03-21 15:30:00,39.23,39.38,39.22,39.27,256458.0,34.9332,35.0668,34.9243,34.9688,256458.0
2018-03-22 09:30:00,38.9,38.9,38.5,38.68,32081.0,34.6394,34.6394,34.2832,34.4435,32081.0
2018-03-22 10:00:00,38.68,38.81,38.56,38.56,28279.0,34.4435,34.5592,34.3366,34.3366,28279.0
2018-03-22 10:30:00,38.54,38.57,38.23,38.28,55426.0,34.3188,34.3455,34.0427,34.0873,55426.0
2018-03-22 11:00:00,38.27,38.42,38.21,38.23,46473.0,34.0784,34.2119,34.0249,34.0427,46473.0
2018-03-22 11:30:00,38.25,38.3,38.1,38.2,37907.0,34.0606,34.1051,33.927,34.016,37907.0
2018-03-22 12:00:00,38.2,38.4,38.2,38.4,61248.0,34.016,34.1941,34.016,34.1941,61248.0
2018-03-22 12:30:00,38.38,38.45,38.37,38.38,30006.0,34.1763,34.2386,34.1674,34.1763,30006.0
2018-03-22 13:00:00,38.37,38.58,38.32,38.56,42948.0,34.1674,34.3544,34.1229,34.3366,42948.0
2018-03-22 13:30:00,38.57,38.6,38.46,38.5,35680.0,34.3455,34.3722,34.2476,34.2832,35680.0
2018-03-22 14:00:00,38.51,38.55,38.34,38.38,56773.0,34.2921,34.3277,34.1407,34.1763,56773.0
2018-03-22 14:30:00,38.38,38.46,38.37,38.41,73329.0,34.1763,34.2476,34.1674,34.203,73329.0
2018-03-22 15:00:00,38.4,38.48,38.16,38.16,96990.0,34.1941,34.2654,33.9804,33.9804,96990.0
2018-03-22 15:30:00,38.14,38.19,37.96,37.96,226156.0,33.9626,34.0071,33.8023,33.8023,226156.0
2018-03-23 09:30:00,38.09,38.09,37.8,37.88,13304.0,33.9181,33.9181,33.6598,33.7311,13304.0
2018-03-23 10:00:00,37.82,38.19,37.82,38.19,32204.0,33.6776,34.0071,33.6776,34.0071,32204.0
2018-03-23 10:30:00,38.18,38.27,38.1,38.24,25569.0,33.9982,34.0784,33.927,34.0516,25569.0
2018-03-23 11:00:00,38.25,38.29,38.11,38.11,29450.0,34.0606,34.0962,33.9359,33.9359,29450.0
2018-03-23 11:30:00,38.1,38.11,37.78,37.78,39040.0,33.927,33.9359,33.642,33.642,39040.0
2018-03-23 12:00:00,37.76,37.95,37.69,37.95,31200.0,33.6242,33.7934,33.5619,33.7934,31200.0
2018-03-23 12:30:00,37.94,37.94,37.79,37.84,19597.0,33.7845,33.7845,33.6509,33.6955,19597.0
2018-03-23 13:00:00,37.83,38.04,37.81,38.02,14138.0,33.6866,33.8736,33.6687,33.8557,14138.0
2018-03-23 13:30:00,38.02,38.1,37.94,38.05,23162.0,33.8557,33.927,33.7845,33.8825,23162.0
2018-03-23 14:00:00,38.05,38.09,37.82,37.83,25383.0,33.8825,33.9181,33.6776,33.6866,25383.0
2018-03-23 14:30:00,37.83,37.87,37.58,37.58,25399.0,33.6866,33.7222,33.4639,33.4639,25399.0
2018-03-23 15:00:00,37.57,37.75,37.47,37.72,76830.0,33.455,33.6153,33.366,33.5886,76830.0
2018-03-23 15:30:00,37.71,37.71,37.41,37.45,172939.0,33.5797,33.5797,33.3126,33.3482,172939.0
2018-03-26 09:30:00,38.01,38.31,38.0,38.22,83432.0,33.8468,34.114,33.8379,34.0338,83432.0
2018-03-26 10:00:00,38.23,38.27,38.08,38.17,58407.0,34.0427,34.0784,33.9092,33.9893,58407.0
2018-03-26 10:30:00,38.17,38.29,38.12,38.24,53802.0,33.9893,34.0962,33.9448,34.0516,53802.0
2018-03-26 11:00:00,38.24,38.34,38.18,38.22,106371.0,34.0516,34.1407,33.9982,34.0338,106371.0
2018-03-26 11:30:00,38.2,38.33,38.18,38.29,46246.0,34.016,34.1318,33.9982,34.0962,46246.0
2018-03-26 12:00:00,38.27,38.34,38.21,38.32,56193.0,34.0784,34.1407,34.0249,34.1229,56193.0
2018-03-26 12:30:00,38.32,38.39,38.29,38.31,39938.0,34.1229,34.1852,34.0962,34.114,39938.0
2018-03-26 13:00:00,38.3,38.55,38.3,38.54,80425.0,34.1051,34.3277,34.1051,34.3188,80425.0
2018-03-26 13:30:00,38.54,38.56,38.43,38.52,71654.0,34.3188,34.3366,34.2208,34.301,71654.0
2018-03-26 14:00:00,38.52,38.86,38.52,38.83,90092.0,34.301,34.6037,34.301,34.577,90092.0
2018-03-26 14:30:00,38.84,38.88,38.67,38.8,86085.0,34.5859,34.6215,34.4346,34.5503,86085.0
2018-03-26 15:00:00,38.78,38.99,38.75,38.97,111758.0,34.5325,34.7195,34.5058,34.7017,111758.0
2018-03-26 15:30:00,38.97,38.99,38.75,38.78,310164.0,34.7017,34.7195,34.5058,34.5325,310164.0
2018-03-27 09:30:00,38.94,38.94,38.4,38.68,26315.0,34.675,34.675,34.1941,34.4435,26315.0
2018-03-27 10:00:00,38.66,38.79,38.47,38.58,40691.0,34.4256,34.5414,34.2565,34.3544,40691.0
2018-03-27 10:30:00,38.58,38.61,38.43,38.52,41877.0,34.3544,34.3811,34.2208,34.301,41877.0
2018-03-27 11:00:00,38.52,38.53,38.32,38.37,44237.0,34.301,34.3099,34.1229,34.1674,44237.0
2018-03-27 11:30:00,38.38,38.74,38.38,38.62,50138.0,34.1763,34.4969,34.1763,34.39,50138.0
2018-03-27 12:00:00,38.62,38.66,38.53,38.54,25519.0,34.39,34.4256,34.3099,34.3188,25519.0
2018-03-27 12:30:00,38.54,38.54,38.41,38.54,30384.0,34.3188,34.3188,34.203,34.3188,30384.0
2018-03-27 13:00:00,38.54,38.6,38.46,38.49,26454.0,34.3188,34.3722,34.2476,34.2743,26454.0
2018-03-27 13:30:00,38.5,38.51,38.31,38.44,38970.0,34.2832,34.2921,34.114,34.2297,38970.0
2018-03-27 14:00:00,38.43,38.55,38.37,38.48,57971.0,34.2208,34.3277,34.1674,34.2654,57971.0
2018-03-27 14:30:00,38.48,38.58,38.36,38.36,64463.0,34.2654,34.3544,34.1585,34.1585,64463.0
2018-03-27 15:00:00,38.38,38.39,38.04,38.06,116015.0,34.1763,34.1852,33.8736,33.8914,116015.0
2018-03-27 15:30:00,38.07,38.08,37.79,37.9,235408.0,33.9003,33.9092,33.6509,33.7489,235408.0
2018-03-28 09:30:00,37.87,38.09,37.77,38.03,51984.0,33.7222,33.9181,33.6331,33.8646,51984.0
2018-03-28 10:00:00,38.02,38.29,38.0,38.05,61460.0,33.8557,34.0962,33.8379,33.8825,61460.0
2018-03-28 10:30:00,38.06,38.14,37.79,38.02,87168.0,33.8914,33.9626,33.6509,33.8557,87168.0
2018-03-28 11:00:00,38.06,38.21,38.01,38.17,44665.0,33.8914,34.0249,33.8468,33.9893,44665.0
2018-03-28 11:30:00,38.16,38.41,38.12,38.35,140026.0,33.9804,34.203,33.9448,34.1496,140026.0
2018-03-28 12:00:00,38.36,38.72,38.29,38.58,55044.0,34.1585,34.4791,34.0962,34.3544,55044.0
2018-03-28 12:30:00,38.59,38.77,38.51,38.58,92041.0,34.3633,34.5236,34.2921,34.3544,92041.0
2018-03-28 13:00:00,38.6,38.88,38.53,38.83,72374.0,34.3722,34.6215,34.3099,34.577,72374.0
2018-03-28 13:30:00,38.84,39.02,38.79,38.85,81901.0,34.5859,34.7462,34.5414,34.5948,81901.0
2018-03-28 14:00:00,38.85,39.04,38.8,38.86,151419.0,34.5948,34.764,34.5503,34.6037,151419.0
2018-03-28 14:30:00,38.85,39.02,38.8,38.83,146516.0,34.5948,34.7462,34.5503,34.577,146516.0
2018-03-28 15:00:00,38.82,38.85,38.65,38.81,180326.0,34.5681,34.5948,34.4167,34.5592,180326.0
2018-03-28 15:30:00,38.81,38.88,38.53,38.54,271516.0,34.5592,34.6215,34.3099,34.3188,271516.0
2018-03-29 09:30:00,38.77,39.16,38.77,39.03,76109.0,34.5236,34.8709,34.5236,34.7551,76109.0
2018-03-29 10:00:00,39.02,39.03,38.55,38.64,52043.0,34.7462,34.7551,34.3277,34.4078,52043.0
2018-03-29 10:30:00,38.63,38.82,38.58,38.82,45871.0,34.3989,34.5681,34.3544,34.5681,45871.0
2018-03-29 11:00:00,38.84,38.9,38.65,38.78,46315.0,34.5859,34.6394,34.4167,34.5325,46315.0
2018-03-29 11:30:00,38.75,38.76,38.64,38.68,36275.0,34.5058,34.5147,34.4078,34.4435,36275.0
2018-03-29 12:00:00,38.68,38.73,38.56,38.71,44668.0,34.4435,34.488,34.3366,34.4702,44668.0
2018-03-29 12:30:00,38.71,38.71,38.57,38.61,39549.0,34.4702,34.4702,34.3455,34.3811,39549.0
2018-03-29 13:00:00,38.62,38.64,38.49,38.51,43870.0,34.39,34.4078,34.2743,34.2921,43870.0
2018-03-29 13:30:00,38.51,38.83,38.51,38.8,52879.0,34.2921,34.577,34.2921,34.5503,52879.0
2018-03-29 14:00:00,38.8,38.98,38.73,38.98,69936.0,34.5503,34.7106,34.488,34.7106,69936.0
2018-03-29 14:30:00,38.96,39.31,38.96,39.26,114263.0,34.6928,35.0045,34.6928,34.9599,114263.0
2018-03-29 15:00:00,39.26,39.41,39.16,39.2,112355.0,34.9599,35.0935,34.8709,34.9065,112355.0
2018-03-29 15:30:00,39.2,39.25,39.07,39.07,239754.0,34.9065,34.951,34.7907,34.7907,239754.0
2018-04-02 09:30:00,38.89,39.34,38.85,39.32,63641.0,34.6305,35.0312,34.5948,35.0134,63641.0
2018-04-02 10:00:00,39.3,39.32,39.04,39.16,98323.0,34.9955,35.0134,34.764,34.8709,98323.0
2018-04-02 10:30:00,39.15,39.18,38.78,38.83,62600.0,34.862,34.8887,34.5325,34.577,62600.0
2018-04-02 11:00:00,38.82,38.84,38.64,38.72,86089.0,34.5681,34.5859,34.4078,34.4791,86089.0
2018-04-02 11:30:00,38.73,38.73,38.45,38.63,72138.0,34.488,34.488,34.2386,34.3989,72138.0
2018-04-02 12:00:00,38.61,38.64,38.4,38.5,53434.0,34.3811,34.4078,34.1941,34.2832,53434.0
2018-04-02 12:30:00,38.5,38.56,38.37,38.37,34782.0,34.2832,34.3366,34.1674,34.1674,34782.0
2018-04-02 13:00:00,38.41,38.43,38.13,38.14,36716.0,34.203,34.2208,33.9537,33.9626,36716.0
2018-04-02 13:30:00,38.16,38.25,38.02,38.06,31642.0,33.9804,34.0606,33.8557,33.8914,31642.0
2018-04-02 14:00:00,38.02,38.22,37.95,38.16,45549.0,33.8557,34.0338,33.7934,33.9804,45549.0
2018-04-02 14:30:00,38.15,38.49,38.15,38.49,85662.0,33.9715,34.2743,33.9715,34.2743,85662.0
2018-04-02 15:00:00,38.5,38.54,38.34,38.38,112390.0,34.2832,34.3188,34.1407,34.1763,112390.0
2018-04-02 15:30:00,38.38,38.51,38.23,38.4,265024.0,34.1763,34.2921,34.0427,34.1941,265024.0
2018-04-03 09:30:00,38.66,39.2,38.66,39.08,83019.0,34.4256,34.9065,34.4256,34.7996,83019.0
2018-04-03 10:00:00,39.09,39.22,38.71,38.8,140862.0,34.8085,34.9243,34.4702,34.5503,140862.0
2018-04-03 10:30:00,38.82,39.0,38.66,38.99,144259.0,34.5681,34.7284,34.4256,34.7195,144259.0
2018-04-03 11:00:00,39.0,39.05,38.79,38.81,100852.0,34.7284,34.7729,34.5414,34.5592,100852.0
2018-04-03 11:30:00,38.81,38.83,38.61,38.69,46771.0,34.5592,34.577,34.3811,34.4524,46771.0
2018-04-03 12:00:00,38.69,38.79,38.58,38.62,86253.0,34.4524,34.5414,34.3544,34.39,86253.0
2018-04-03 12:30:00,38.61,38.7,38.52,38.56,88967.0,34.3811,34.4613,34.301,34.3366,88967.0
2018-04-03 13:00:00,38.56,38.58,38.42,38.45,72171.0,34.3366,34.3544,34.2119,34.2386,72171.0
2018-04-03 13:30:00,38.47,38.47,38.3,38.41,52555.0,34.2565,34.2565,34.1051,34.203,52555.0
2018-04-03 14:00:00,38.42,38.46,38.33,38.36,66030.0,34.2119,34.2476,34.1318,34.1585,66030.0
2018-04-03 14:30:00,38.35,38.43,38.18,38.39,147839.0,34.1496,34.2208,33.9982,34.1852,147839.0
2018-04-03 15:00:00,38.38,38.68,38.37,38.68,186794.0,34.1763,34.4435,34.1674,34.4435,186794.0
2018-04-03 15:30:00,38.68,38.71,38.5,38.65,402860.0,34.4435,34.4702,34.2832,34.4167,402860.0
2018-04-04 09:30:00,37.92,38.62,37.71,38.62,54089.0,33.7667,34.39,33.5797,34.39,54089.0
2018-04-04 10:00:00,38.59,38.89,38.5,38.67,80345.0,34.3633,34.6305,34.2832,34.4346,80345.0
2018-04-04 10:30:00,38.68,38.79,38.5,38.75,60823.0,34.4435,34.5414,34.2832,34.5058,60823.0
2018-04-04 11:00:00,38.74,39.08,38.74,39.02,70676.0,34.4969,34.7996,34.4969,34.7462,70676.0
2018-04-04 11:30:00,39.01,39.14,38.75,38.83,62604.0,34.7373,34.8531,34.5058,34.577,62604.0
2018-04-04 12:00:00,38.83,39.0,38.76,38.89,46017.0,34.577,34.7284,34.5147,34.6305,46017.0
2018-04-04 12:30:00,38.9,39.0,38.82,38.85,30412.0,34.6394,34.7284,34.5681,34.5948,30412.0
2018-04-04 13:00:00,38.85,38.87,38.67,38.72,39324.0,34.5948,34.6126,34.4346,34.4791,39324.0
2018-04-04 13:30:00,38.71,38.83,38.7,38.78,38674.0,34.4702,34.577,34.4613,34.5325,38674.0
2018-04-04 14:00:00,38.79,39.07,38.79,39.07,39018.0,34.5414,34.7907,34.5414,34.7907,39018.0
2018-04-04 14:30:00,39.07,39.1,38.9,39.09,55111.0,34.7907,34.8175,34.6394,34.8085,55111.0
2018-04-04 15:00:00,39.09,39.3,39.03,39.27,94052.0,34.8085,34.9955,34.7551,34.9688,94052.0
2018-04-04 15:30:00,39.28,39.4,39.25,39.31,268656.0,34.9777,35.0846,34.951,35.0045,268656.0
2018-04-05 09:30:00,39.58,39.65,39.01,39.33,116012.0,35.2449,35.3072,34.7373,35.0223,116012.0
2018-04-05 10:00:00,39.33,39.52,39.21,39.47,59263.0,35.0223,35.1915,34.9154,35.1469,59263.0
2018-04-05 10:30:00,39.46,39.75,39.45,39.68,125779.0,35.138,35.3963,35.1291,35.3339,125779.0
2018-04-05 11:00:00,39.68,39.79,39.6,39.73,33073.0,35.3339,35.4319,35.2627,35.3785,33073.0
2018-04-05 11:30:00,39.73,39.73,39.55,39.58,32844.0,35.3785,35.3785,35.2182,35.2449,32844.0
2018-04-05 12:00:00,39.57,39.6,39.43,39.51,22750.0,35.236,35.2627,35.1113,35.1825,22750.0
2018-04-05 12:30:00,39.5,39.57,39.41,39.41,24397.0,35.1736,35.236,35.0935,35.0935,24397.0
2018-04-05 13:00:00,39.44,39.53,39.31,39.38,21969.0,35.1202,35.2004,35.0045,35.0668,21969.0
2018-04-05 13:30:00,39.39,39.48,39.31,39.44,27222.0,35.0757,35.1558,35.0045,35.1202,27222.0
2018-04-05 14:00:00,39.44,39.58,39.36,39.52,58954.0,35.1202,35.2449,35.049,35.1915,58954.0
2018-04-05 14:30:00,39.51,39.68,39.5,39.54,49805.0,35.1825,35.3339,35.1736,35.2093,49805.0
2018-04-05 15:00:00,39.53,39.66,39.46,39.53,88287.0,35.2004,35.3161,35.138,35.2004,88287.0
2018-04-05 15:30:00,39.53,39.66,39.45,39.55,236507.0,35.2004,35.3161,35.1291,35.2182,236507.0
2018-04-06 09:30:00,39.26,39.49,39.07,39.18,53937.0,34.9599,35.1647,34.7907,34.8887,53937.0
2018-04-06 10:00:00,39.18,39.18,38.92,39.04,51315.0,34.8887,34.8887,34.6572,34.764,51315.0
2018-04-06 10:30:00,39.04,39.05,38.38,38.46,54590.0,34.764,34.7729,34.1763,34.2476,54590.0
2018-04-06 11:00:00,38.45,38.47,38.31,38.36,32422.0,34.2386,34.2565,34.114,34.1585,32422.0
2018-04-06 11:30:00,38.36,38.47,38.33,38.45,18722.0,34.1585,34.2565,34.1318,34.2386,18722.0
2018-04-06 12:00:00,38.45,38.5,38.37,38.4,21693.0,34.2386,34.2832,34.1674,34.1941,21693.0
2018-04-06 12:30:00,38.38,38.54,38.36,38.53,19082.0,34.1763,34.3188,34.1585,34.3099,19082.0
2018-04-06 13:00:00,38.53,38.53,38.35,38.41,23537.0,34.3099,34.3099,34.1496,34.203,23537.0
2018-04-06 13:30:00,38.42,38.44,38.07,38.09,26670.0,34.2119,34.2297,33.9003,33.9181,26670.0
2018-04-06 14:00:00,38.07,38.14,38.01,38.03,50971.0,33.9003,33.9626,33.8468,33.8646,50971.0
2018-04-06 14:30:00,38.03,38.05,37.73,37.77,34121.0,33.8646,33.8825,33.5975,33.6331,34121.0
2018-04-06 15:00:00,37.79,37.89,37.66,37.72,99364.0,33.6509,33.74,33.5352,33.5886,99364.0
2018-04-06 15:30:00,37.71,38.26,37.71,38.24,384670.0,33.5797,34.0695,33.5797,34.0516,384670.0
2018-04-09 09:30:00,38.41,38.58,38.25,38.4,48507.0,34.203,34.3544,34.0606,34.1941,48507.0
2018-04-09 10:00:00,38.4,38.45,38.19,38.22,26693.0,34.1941,34.2386,34.0071,34.0338,26693.0
2018-04-09 10:30:00,38.27,38.44,38.16,38.23,42491.0,34.0784,34.2297,33.9804,34.0427,42491.0
2018-04-09 11:00:00,38.25,38.39,38.19,38.29,20869.0,34.0606,34.1852,34.0071,34.0962,20869.0
2018-04-09 11:30:00,38.3,38.39,38.21,38.28,54271.0,34.1051,34.1852,34.0249,34.0873,54271.0
2018-04-09 12:00:00,38.3,38.36,38.25,38.29,15065.0,34.1051,34.1585,34.0606,34.0962,15065.0
2018-04-09 12:30:00,38.3,38.38,38.28,38.31,19813.0,34.1051,34.1763,34.0873,34.114,19813.0
2018-04-09 13:00:00,38.32,38.44,38.32,38.42,23008.0,34.1229,34.2297,34.1229,34.2119,23008.0
2018-04-09 13:30:00,38.42,38.5,38.37,38.47,14709.0,34.2119,34.2832,34.1674,34.2565,14709.0
2018-04-09 14:00:00,38.46,38.51,38.35,38.37,37879.0,34.2476,34.2921,34.1496,34.1674,37879.0
2018-04-09 14:30:00,38.38,38.44,38.29,38.35,19667.0,34.1763,34.2297,34.0962,34.1496,19667.0
2018-04-09 15:00:00,38.35,38.41,38.27,38.34,47667.0,34.1496,34.203,34.0784,34.1407,47667.0
2018-04-09 15:30:00,38.33,38.37,38.0,38.04,122913.0,34.1318,34.1674,33.8379,33.8736,122913.0
2018-04-10 09:30:00,38.73,39.03,38.45,38.55,44668.0,34.488,34.7551,34.2386,34.3277,44668.0
2018-04-10 10:00:00,38.59,39.13,38.59,39.1,53806.0,34.3633,34.8442,34.3633,34.8175,53806.0
2018-04-10 10:30:00,39.09,39.17,38.99,39.11,36303.0,34.8085,34.8798,34.7195,34.8264,36303.0
2018-04-10 11:00:00,39.12,39.25,39.08,39.17,48306.0,34.8353,34.951,34.7996,34.8798,48306.0
2018-04-10 11:30:00,39.18,39.39,39.13,39.36,46014.0,34.8887,35.0757,34.8442,35.049,46014.0
2018-04-10 12:00:00,39.39,39.39,39.08,39.1,112232.0,35.0757,35.0757,34.7996,34.8175,112232.0
2018-04-10 12:30:00,39.06,39.23,39.06,39.19,35266.0,34.7818,34.9332,34.7818,34.8976,35266.0
2018-04-10 13:00:00,39.19,39.32,39.18,39.32,32262.0,34.8976,35.0134,34.8887,35.0134,32262.0
2018-04-10 13:30:00,39.32,39.52,39.29,39.51,84639.0,35.0134,35.1915,34.9866,35.1825,84639.0
2018-04-10 14:00:00,39.51,39.53,39.33,39.36,76914.0,35.1825,35.2004,35.0223,35.049,76914.0
2018-04-10 14:30:00,39.36,39.5,39.22,39.46,86532.0,35.049,35.1736,34.9243,35.138,86532.0
2018-04-10 15:00:00,39.46,39.53,39.2,39.27,88972.0,35.138,35.2004,34.9065,34.9688,88972.0
2018-04-10 15:30:00,39.26,39.32,39.2,39.22,209155.0,34.9599,35.0134,34.9065,34.9243,209155.0
2018-04-11 09:30:00,39.0,39.48,38.92,39.48,99803.0,34.7284,35.1558,34.6572,35.1558,99803.0
2018-04-11 10:00:00,39.49,39.63,39.37,39.57,92982.0,35.1647,35.2894,35.0579,35.236,92982.0
2018-04-11 10:30:00,39.56,39.63,39.39,39.39,84484.0,35.2271,35.2894,35.0757,35.0757,84484.0
2018-04-11 11:00:00,39.39,39.4,39.17,39.3,60672.0,35.0757,35.0846,34.8798,34.9955,60672.0
2018-04-11 11:30:00,39.28,39.41,39.28,39.37,47268.0,34.9777,35.0935,34.9777,35.0579,47268.0
2018-04-11 12:00:00,39.39,39.46,39.33,39.4,45906.0,35.0757,35.138,35.0223,35.0846,45906.0
2018-04-11 12:30:00,39.41,39.43,39.28,39.35,46064.0,35.0935,35.1113,34.9777,35.0401,46064.0
2018-04-11 13:00:00,39.34,39.46,39.28,39.46,41046.0,35.0312,35.138,34.9777,35.138,41046.0
2018-04-11 13:30:00,39.46,39.46,39.26,39.34,42269.0,35.138,35.138,34.9599,35.0312,42269.0
2018-04-11 14:00:00,39.35,39.35,39.19,39.25,46202.0,35.0401,35.0401,34.8976,34.951,46202.0
2018-04-11 14:30:00,39.25,39.31,39.2,39.26,41702.0,34.951,35.0045,34.9065,34.9599,41702.0
2018-04-11 15:00:00,39.26,39.29,39.07,39.13,68992.0,34.9599,34.9866,34.7907,34.8442,68992.0
2018-04-11 15:30:00,39.14,39.29,39.13,39.22,182261.0,34.8531,34.9866,34.8442,34.9243,182261.0
2018-04-12 09:30:00,39.36,39.62,39.26,39.61,27697.0,35.049,35.2805,34.9599,35.2716,27697.0
2018-04-12 10:00:00,39.6,39.76,39.55,39.74,27930.0,35.2627,35.4052,35.2182,35.3874,27930.0
2018-04-12 10:30:00,39.74,39.75,39.45,39.47,44470.0,35.3874,35.3963,35.1291,35.1469,44470.0
2018-04-12 11:00:00,39.45,39.63,39.45,39.59,22598.0,35.1291,35.2894,35.1291,35.2538,22598.0
2018-04-12 11:30:00,39.58,39.82,39.57,39.78,59847.0,35.2449,35.4586,35.236,35.423,59847.0
2018-04-12 12:00:00,39.78,39.87,39.75,39.84,53682.0,35.423,35.5031,35.3963,35.4764,53682.0
2018-04-12 12:30:00,39.84,39.96,39.75,39.92,37745.0,35.4764,35.5833,35.3963,35.5476,37745.0
2018-04-12 13:00:00,39.93,39.94,39.57,39.58,19783.0,35.5565,35.5655,35.236,35.2449,19783.0
2018-04-12 13:30:00,39.55,39.64,39.5,39.52,32124.0,35.2182,35.2983,35.1736,35.1915,32124.0
2018-04-12 14:00:00,39.53,39.66,39.47,39.66,44978.0,35.2004,35.3161,35.1469,35.3161,44978.0
2018-04-12 14:30:00,39.66,39.77,39.64,39.77,45798.0,35.3161,35.4141,35.2983,35.4141,45798.0
2018-04-12 15:00:00,39.76,39.82,39.59,39.8,66362.0,35.4052,35.4586,35.2538,35.4408,66362.0
2018-04-12 15:30:00,39.79,39.8,39.6,39.64,177892.0,35.4319,35.4408,35.2627,35.2983,177892.0
2018-04-13 09:30:00,40.0,40.19,39.84,39.89,32867.0,35.6189,35.7881,35.4764,35.5209,32867.0
2018-04-13 10:00:00,39.89,40.21,39.87,40.09,77657.0,35.5209,35.8059,35.5031,35.699,77657.0
2018-04-13 10:30:00,40.1,40.34,40.01,40.02,70152.0,35.7079,35.9216,35.6278,35.6367,70152.0
2018-04-13 11:00:00,40.02,40.02,39.79,40.01,41387.0,35.6367,35.6367,35.4319,35.6278,41387.0
2018-04-13 11:30:00,40.0,40.14,39.98,40.13,26187.0,35.6189,35.7435,35.6011,35.7346,26187.0
2018-04-13 12:00:00,40.13,40.29,40.08,40.29,34891.0,35.7346,35.8771,35.6901,35.8771,34891.0
2018-04-13 12:30:00,40.24,40.24,40.13,40.17,27048.0,35.8326,35.8326,35.7346,35.7703,27048.0
2018-04-13 13:00:00,40.18,40.34,40.15,40.34,31744.0,35.7792,35.9216,35.7524,35.9216,31744.0
2018-04-13 13:30:00,40.33,40.34,40.2,40.33,40223.0,35.9127,35.9216,35.797,35.9127,40223.0
2018-04-13 14:00:00,40.32,40.33,40.16,40.19,37457.0,35.9038,35.9127,35.7614,35.7881,37457.0
2018-04-13 14:30:00,40.2,40.27,40.16,40.22,112667.0,35.797,35.8593,35.7614,35.8148,112667.0
2018-04-13 15:00:00,40.2,40.22,39.96,40.08,113897.0,35.797,35.8148,35.5833,35.6901,113897.0
2018-04-13 15:30:00,40.08,40.26,40.04,40.22,402215.0,35.6901,35.8504,35.6545,35.8148,402215.0
2018-04-16 09:30:00,40.54,40.78,40.46,40.49,42846.0,36.0997,36.3134,36.0285,36.0552,42846.0
2018-04-16 10:00:00,40.5,41.12,40.5,41.11,89374.0,36.0641,36.6162,36.0641,36.6073,89374.0
2018-04-16 10:30:00,41.12,41.23,41.0,41.13,79731.0,36.6162,36.7142,36.5094,36.6251,79731.0
2018-04-16 11:00:00,41.14,41.41,41.14,41.3,89647.0,36.634,36.8744,36.634,36.7765,89647.0
2018-04-16 11:30:00,41.29,41.42,41.24,41.41,84199.0,36.7676,36.8833,36.7231,36.8744,84199.0
2018-04-16 12:00:00,41.42,41.44,41.31,41.31,57877.0,36.8833,36.9012,36.7854,36.7854,57877.0
2018-04-16 12:30:00,41.31,41.49,41.21,41.4,57173.0,36.7854,36.9457,36.6963,36.8655,57173.0
2018-04-16 13:00:00,41.4,41.52,41.23,41.3,78705.0,36.8655,36.9724,36.7142,36.7765,78705.0
2018-04-16 13:30:00,41.3,41.41,41.27,41.32,43365.0,36.7765,36.8744,36.7498,36.7943,43365.0
2018-04-16 14:00:00,41.3,41.41,41.17,41.34,133732.0,36.7765,36.8744,36.6607,36.8121,133732.0
2018-04-16 14:30:00,41.33,41.42,41.28,41.42,77941.0,36.8032,36.8833,36.7587,36.8833,77941.0
2018-04-16 15:00:00,41.42,41.54,41.35,41.5,132751.0,36.8833,36.9902,36.821,36.9546,132751.0
2018-04-16 15:30:00,41.5,41.54,41.39,41.48,319813.0,36.9546,36.9902,36.8566,36.9368,319813.0
2018-04-17 09:30:00,41.93,42.07,41.55,41.74,140167.0,37.3375,37.4622,36.9991,37.1683,140167.0
2018-04-17 10:00:00,41.71,41.99,41.68,41.92,170521.0,37.1416,37.3909,37.1149,37.3286,170521.0
2018-04-17 10:30:00,41.92,42.09,41.81,41.97,83556.0,37.3286,37.48,37.2306,37.3731,83556.0
2018-04-17 11:00:00,41.95,42.08,41.9,42.0,88523.0,37.3553,37.4711,37.3108,37.3998,88523.0
2018-04-17 11:30:00,42.0,42.21,42.0,42.03,97351.0,37.3998,37.5868,37.3998,37.4265,97351.0
2018-04-17 12:00:00,42.04,42.08,41.93,42.04,93156.0,37.4354,37.4711,37.3375,37.4354,93156.0
2018-04-17 12:30:00,42.02,42.02,41.84,41.91,53462.0,37.4176,37.4176,37.2573,37.3197,53462.0
2018-04-17 13:00:00,41.91,42.0,41.79,42.0,42864.0,37.3197,37.3998,37.2128,37.3998,42864.0
2018-04-17 13:30:00,42.0,42.05,41.9,42.01,52541.0,37.3998,37.4443,37.3108,37.4087,52541.0
2018-04-17 14:00:00,42.0,42.0,41.82,41.93,56869.0,37.3998,37.3998,37.2395,37.3375,56869.0
2018-04-17 14:30:00,41.93,42.03,41.87,41.94,60112.0,37.3375,37.4265,37.2841,37.3464,60112.0
2018-04-17 15:00:00,41.94,42.05,41.91,41.94,119482.0,37.3464,37.4443,37.3197,37.3464,119482.0
2018-04-17 15:30:00,41.94,41.99,41.67,41.69,245151.0,37.3464,37.3909,37.106,37.1238,245151.0
2018-04-18 09:30:00,41.83,42.08,41.73,41.92,46908.0,37.2484,37.4711,37.1594,37.3286,46908.0
2018-04-18 10:00:00,41.96,42.2,41.83,42.11,31601.0,37.3642,37.5779,37.2484,37.4978,31601.0
2018-04-18 10:30:00,42.13,42.38,42.13,42.28,57714.0,37.5156,37.7382,37.5156,37.6492,57714.0
2018-04-18 11:00:00,42.27,42.38,42.27,42.34,48417.0,37.6402,37.7382,37.6402,37.7026,48417.0
2018-04-18 11:30:00,42.34,42.54,42.24,42.28,60444.0,37.7026,37.8807,37.6135,37.6492,60444.0
2018-04-18 12:00:00,42.3,42.38,42.21,42.22,37569.0,37.667,37.7382,37.5868,37.5957,37569.0
2018-04-18 12:30:00,42.23,42.38,42.18,42.36,58076.0,37.6046,37.7382,37.5601,37.7204,58076.0
2018-04-18 13:00:00,42.36,42.44,42.3,42.3,72386.0,37.7204,37.7916,37.667,37.667,72386.0
2018-04-18 13:30:00,42.3,42.44,42.29,42.3,57223.0,37.667,37.7916,37.6581,37.667,57223.0
2018-04-18 14:00:00,42.29,42.52,42.25,42.44,78302.0,37.6581,37.8629,37.6224,37.7916,78302.0
2018-04-18 14:30:00,42.45,42.46,42.29,42.32,62337.0,37.8005,37.8094,37.6581,37.6848,62337.0
2018-04-18 15:00:00,42.32,42.37,42.24,42.25,57122.0,37.6848,37.7293,37.6135,37.6224,57122.0
2018-04-18 15:30:00,42.26,42.3,42.14,42.19,209744.0,37.6313,37.667,37.5245,37.569,209744.0
2018-04-19 09:30:00,42.18,42.2,41.72,41.87,22120.0,37.5601,37.5779,37.1505,37.2841,22120.0
2018-04-19 10:00:00,41.85,41.97,41.76,41.9,29251.0,37.2663,37.3731,37.1861,37.3108,29251.0
2018-04-19 10:30:00,41.89,41.97,41.74,41.78,48805.0,37.3019,37.3731,37.1683,37.2039,48805.0
2018-04-19 11:00:00,41.8,41.8,41.58,41.66,41747.0,37.2217,37.2217,37.0258,37.0971,41747.0
2018-04-19 11:30:00,41.68,41.69,41.47,41.51,32957.0,37.1149,37.1238,36.9279,36.9635,32957.0
2018-04-19 12:00:00,41.53,41.53,41.43,41.47,30485.0,36.9813,36.9813,36.8923,36.9279,30485.0
2018-04-19 12:30:00,41.48,41.57,41.46,41.52,24383.0,36.9368,37.0169,36.919,36.9724,24383.0
2018-04-19 13:00:00,41.52,41.55,41.36,41.44,29162.0,36.9724,36.9991,36.8299,36.9012,29162.0
2018-04-19 13:30:00,41.47,41.7,41.47,41.64,18349.0,36.9279,37.1327,36.9279,37.0793,18349.0
2018-04-19 14:00:00,41.63,41.76,41.55,41.67,31654.0,37.0703,37.1861,36.9991,37.106,31654.0
2018-04-19 14:30:00,41.66,41.77,41.64,41.75,19695.0,37.0971,37.195,37.0793,37.1772,19695.0
2018-04-19 15:00:00,41.75,41.84,41.71,41.73,35451.0,37.1772,37.2573,37.1416,37.1594,35451.0
2018-04-19 15:30:00,41.73,41.88,41.61,41.66,210984.0,37.1594,37.293,37.0525,37.0971,210984.0
2018-04-20 09:30:00,41.65,41.67,41.46,41.49,56431.0,37.0882,37.106,36.919,36.9457,56431.0
2018-04-20 10:00:00,41.5,41.53,41.28,41.49,75614.0,36.9546,36.9813,36.7587,36.9457,75614.0
2018-04-20 10:30:00,41.49,41.53,41.12,41.12,117227.0,36.9457,36.9813,36.6162,36.6162,117227.0
2018-04-20 11:00:00,41.1,41.13,40.87,41.09,195161.0,36.5984,36.6251,36.3936,36.5895,195161.0
2018-04-20 11:30:00,41.09,41.26,41.08,41.19,121571.0,36.5895,36.7409,36.5806,36.6785,121571.0
2018-04-20 12:00:00,41.18,41.18,41.01,41.08,36695.0,36.6696,36.6696,36.5183,36.5806,36695.0
2018-04-20 12:30:00,41.03,41.1,40.97,41.09,42376.0,36.5361,36.5984,36.4826,36.5895,42376.0
2018-04-20 13:00:00,41.08,41.31,41.01,41.27,48464.0,36.5806,36.7854,36.5183,36.7498,48464.0
2018-04-20 13:30:00,41.28,41.43,41.27,41.37,48954.0,36.7587,36.8923,36.7498,36.8388,48954.0
2018-04-20 14:00:00,41.37,41.49,41.34,41.39,71215.0,36.8388,36.9457,36.8121,36.8566,71215.0
2018-04-20 14:30:00,41.39,41.39,41.24,41.26,80331.0,36.8566,36.8566,36.7231,36.7409,80331.0
2018-04-20 15:00:00,41.25,41.25,41.11,41.19,182981.0,36.732,36.732,36.6073,36.6785,182981.0
2018-04-20 15:30:00,41.18,41.4,41.17,41.4,267714.0,36.6696,36.8655,36.6607,36.8655,267714.0
2018-04-23 09:30:00,41.39,41.68,41.32,41.44,132443.0,36.8566,37.1149,36.7943,36.9012,132443.0
2018-04-23 10:00:00,41.46,41.67,41.35,41.61,49353.0,36.919,37.106,36.821,37.0525,49353.0
2018-04-23 10:30:00,41.63,41.67,41.5,41.54,69177.0,37.0703,37.106,36.9546,36.9902,69177.0
2018-04-23 11:00:00,41.51,41.67,41.51,41.57,64185.0,36.9635,37.106,36.9635,37.0169,64185.0
2018-04-23 11:30:00,41.58,41.68,41.5,41.59,62924.0,37.0258,37.1149,36.9546,37.0347,62924.0
2018-04-23 12:00:00,41.61,41.63,41.37,41.38,26043.0,37.0525,37.0703,36.8388,36.8477,26043.0
2018-04-23 12:30:00,41.38,41.46,41.31,41.46,55452.0,36.8477,36.919,36.7854,36.919,55452.0
2018-04-23 13:00:00,41.45,41.48,41.4,41.42,18227.0,36.9101,36.9368,36.8655,36.8833,18227.0
2018-04-23 13:30:00,41.42,41.54,41.36,41.53,117072.0,36.8833,36.9902,36.8299,36.9813,117072.0
2018-04-23 14:00:00,41.54,41.58,41.18,41.2,95477.0,36.9902,37.0258,36.6696,36.6874,95477.0
2018-04-23 14:30:00,41.19,41.26,41.13,41.2,70045.0,36.6785,36.7409,36.6251,36.6874,70045.0
2018-04-23 15:00:00,41.19,41.3,41.16,41.27,79256.0,36.6785,36.7765,36.6518,36.7498,79256.0
2018-04-23 15:30:00,41.27,41.27,41.13,41.18,271542.0,36.7498,36.7498,36.6251,36.6696,271542.0
2018-04-24 09:30:00,41.54,41.61,41.14,41.2,95635.0,36.9902,37.0525,36.634,36.6874,95635.0
2018-04-24 10:00:00,41.19,41.48,41.14,41.32,128949.0,36.6785,36.9368,36.634,36.7943,128949.0
2018-04-24 10:30:00,41.32,41.38,41.08,41.12,72371.0,36.7943,36.8477,36.5806,36.6162,72371.0
2018-04-24 11:00:00,41.1,41.1,40.84,40.99,129472.0,36.5984,36.5984,36.3669,36.5004,129472.0
2018-04-24 11:30:00,40.99,41.0,40.05,40.08,408061.0,36.5004,36.5094,35.6634,35.6901,408061.0
2018-04-24 12:00:00,40.08,40.39,39.63,39.69,138338.0,35.6901,35.9662,35.2894,35.3428,138338.0
2018-04-24 12:30:00,39.7,39.76,39.38,39.38,79399.0,35.3517,35.4052,35.0668,35.0668,79399.0
2018-04-24 13:00:00,39.37,39.49,39.08,39.12,71458.0,35.0579,35.1647,34.7996,34.8353,71458.0
2018-04-24 13:30:00,39.13,39.13,38.63,38.69,94465.0,34.8442,34.8442,34.3989,34.4524,94465.0
2018-04-24 14:00:00,38.69,39.05,38.53,38.75,163255.0,34.4524,34.7729,34.3099,34.5058,163255.0
2018-04-24 14:30:00,38.74,39.0,38.68,39.0,99400.0,34.4969,34.7284,34.4435,34.7284,99400.0
2018-04-24 15:00:00,39.0,39.06,38.87,38.99,280914.0,34.7284,34.7818,34.6126,34.7195,280914.0
2018-04-24 15:30:00,38.98,39.11,38.79,38.92,411088.0,34.7106,34.8264,34.5414,34.6572,411088.0
2018-04-25 09:30:00,38.78,38.99,38.57,38.76,53065.0,34.5325,34.7195,34.3455,34.5147,53065.0
2018-04-25 10:00:00,38.77,39.26,38.75,39.12,73545.0,34.5236,34.9599,34.5058,34.8353,73545.0
2018-04-25 10:30:00,39.12,39.49,39.11,39.37,89215.0,34.8353,35.1647,34.8264,35.0579,89215.0
2018-04-25 11:00:00,39.38,39.46,39.14,39.18,52104.0,35.0668,35.138,34.8531,34.8887,52104.0
2018-04-25 11:30:00,39.18,39.22,38.86,38.86,97740.0,34.8887,34.9243,34.6037,34.6037,97740.0
2018-04-25 12:00:00,38.86,39.02,38.85,38.98,42133.0,34.6037,34.7462,34.5948,34.7106,42133.0
2018-04-25 12:30:00,38.97,39.13,38.97,39.09,73540.0,34.7017,34.8442,34.7017,34.8085,73540.0
2018-04-25 13:00:00,39.1,39.28,39.09,39.2,46709.0,34.8175,34.9777,34.8085,34.9065,46709.0
2018-04-25 13:30:00,39.2,39.29,39.15,39.18,50107.0,34.9065,34.9866,34.862,34.8887,50107.0
2018-04-25 14:00:00,39.19,39.24,38.98,39.1,43793.0,34.8976,34.9421,34.7106,34.8175,43793.0
2018-04-25 14:30:00,39.09,39.28,39.06,39.28,103692.0,34.8085,34.9777,34.7818,34.9777,103692.0
2018-04-25 15:00:00,39.28,39.29,39.04,39.05,74213.0,34.9777,34.9866,34.764,34.7729,74213.0
2018-04-25 15:30:00,39.05,39.08,38.89,38.96,206571.0,34.7729,34.7996,34.6305,34.6928,206571.0
2018-04-26 09:30:00,39.01,39.04,38.66,38.97,37955.0,34.7373,34.764,34.4256,34.7017,37955.0
2018-04-26 10:00:00,38.96,39.05,38.83,38.99,32740.0,34.6928,34.7729,34.577,34.7195,32740.0
2018-04-26 10:30:00,39.0,39.05,38.89,38.94,33330.0,34.7284,34.7729,34.6305,34.675,33330.0
2018-04-26 11:00:00,38.93,39.04,38.62,38.64,43920.0,34.6661,34.764,34.39,34.4078,43920.0
2018-04-26 11:30:00,38.62,38.62,38.31,38.4,60401.0,34.39,34.39,34.114,34.1941,60401.0
2018-04-26 12:00:00,38.42,38.81,38.37,38.74,135718.0,34.2119,34.5592,34.1674,34.4969,135718.0
2018-04-26 12:30:00,38.74,38.85,38.68,38.83,39914.0,34.4969,34.5948,34.4435,34.577,39914.0
2018-04-26 13:00:00,38.83,38.88,38.71,38.75,26844.0,34.577,34.6215,34.4702,34.5058,26844.0
2018-04-26 13:30:00,38.76,38.93,38.75,38.88,95325.0,34.5147,34.6661,34.5058,34.6215,95325.0
2018-04-26 14:00:00,38.88,38.94,38.83,38.89,36428.0,34.6215,34.675,34.577,34.6305,36428.0
2018-04-26 14:30:00,38.89,39.0,38.82,38.95,49108.0,34.6305,34.7284,34.5681,34.6839,49108.0
2018-04-26 15:00:00,38.96,38.97,38.85,38.9,45651.0,34.6928,34.7017,34.5948,34.6394,45651.0
2018-04-26 15:30:00,38.91,39.03,38.86,39.03,199871.0,34.6483,34.7551,34.6037,34.7551,199871.0
2018-04-27 09:30:00,38.87,38.98,38.69,38.9,27320.0,34.6126,34.7106,34.4524,34.6394,27320.0
2018-04-27 10:00:00,38.95,39.04,38.77,38.81,17306.0,34.6839,34.764,34.5236,34.5592,17306.0
2018-04-27 10:30:00,38.79,38.79,38.51,38.57,30385.0,34.5414,34.5414,34.2921,34.3455,30385.0
2018-04-27 11:00:00,38.55,38.83,38.54,38.78,75054.0,34.3277,34.577,34.3188,34.5325,75054.0
2018-04-27 11:30:00,38.78,38.78,38.55,38.66,37590.0,34.5325,34.5325,34.3277,34.4256,37590.0
2018-04-27 12:00:00,38.66,38.86,38.62,38.84,44939.0,34.4256,34.6037,34.39,34.5859,44939.0
2018-04-27 12:30:00,38.83,39.04,38.78,38.98,83732.0,34.577,34.764,34.5325,34.7106,83732.0
2018-04-27 13:00:00,38.98,39.06,38.94,38.96,27820.0,34.7106,34.7818,34.675,34.6928,27820.0
2018-04-27 13:30:00,38.94,39.06,38.88,38.99,36427.0,34.675,34.7818,34.6215,34.7195,36427.0
2018-04-27 14:00:00,38.98,39.31,38.96,39.1,108582.0,34.7106,35.0045,34.6928,34.8175,108582.0
2018-04-27 14:30:00,39.11,39.15,39.08,39.1,38877.0,34.8264,34.862,34.7996,34.8175,38877.0
2018-04-27 15:00:00,39.09,39.13,39.0,39.03,56065.0,34.8085,34.8442,34.7284,34.7551,56065.0
2018-04-27 15:30:00,39.03,39.14,39.0,39.14,164856.0,34.7551,34.8531,34.7284,34.8531,164856.0
2018-04-30 09:30:00,39.31,39.62,38.96,39.01,49904.0,35.0045,35.2805,34.6928,34.7373,49904.0
2018-04-30 10:00:00,39.01,39.26,39.01,39.12,98237.0,34.7373,34.9599,34.7373,34.8353,98237.0
2018-04-30 10:30:00,39.12,39.55,39.11,39.52,79945.0,34.8353,35.2182,34.8264,35.1915,79945.0
2018-04-30 11:00:00,39.56,39.65,39.44,39.57,60155.0,35.2271,35.3072,35.1202,35.236,60155.0
2018-04-30 11:30:00,39.57,39.81,39.5,39.66,62461.0,35.236,35.4497,35.1736,35.3161,62461.0
2018-04-30 12:00:00,39.68,39.72,39.5,39.61,42110.0,35.3339,35.3695,35.1736,35.2716,42110.0
2018-04-30 12:30:00,39.59,39.61,39.47,39.5,45436.0,35.2538,35.2716,35.1469,35.1736,45436.0
2018-04-30 13:00:00,39.5,39.59,39.47,39.51,107724.0,35.1736,35.2538,35.1469,35.1825,107724.0
2018-04-30 13:30:00,39.51,39.59,39.45,39.58,109840.0,35.1825,35.2538,35.1291,35.2449,109840.0
2018-04-30 14:00:00,39.59,39.59,39.31,39.35,89369.0,35.2538,35.2538,35.0045,35.0401,89369.0
2018-04-30 14:30:00,39.34,39.46,39.33,39.4,95443.0,35.0312,35.138,35.0223,35.0846,95443.0
2018-04-30 15:00:00,39.4,39.42,39.21,39.27,174849.0,35.0846,35.1024,34.9154,34.9688,174849.0
2018-04-30 15:30:00,39.27,39.36,38.99,38.99,315044.0,34.9688,35.049,34.7195,34.7195,315044.0
2018-05-01 09:30:00,41.38,41.5,39.52,39.84,842919.0,36.8477,36.9546,35.1915,35.4764,842919.0
2018-05-01 10:00:00,39.86,40.0,38.71,38.88,372708.0,35.4942,35.6189,34.4702,34.6215,372708.0
2018-05-01 10:30:00,38.91,38.99,38.14,38.58,414197.0,34.6483,34.7195,33.9626,34.3544,414197.0
2018-05-01 11:00:00,38.58,38.8,38.43,38.76,267928.0,34.3544,34.5503,34.2208,34.5147,267928.0
2018-05-01 11:30:00,38.76,39.56,38.74,39.23,216822.0,34.5147,35.2271,34.4969,34.9332,216822.0
2018-05-01 12:00:00,39.23,39.36,39.2,39.34,107320.0,34.9332,35.049,34.9065,35.0312,107320.0
2018-05-01 12:30:00,39.34,39.49,39.33,39.46,119580.0,35.0312,35.1647,35.0223,35.138,119580.0
2018-05-01 13:00:00,39.45,39.45,39.21,39.29,176772.0,35.1291,35.1291,34.9154,34.9866,176772.0
2018-05-01 13:30:00,39.29,40.08,39.27,39.93,194257.0,34.9866,35.6901,34.9688,35.5565,194257.0
2018-05-01 14:00:00,39.94,40.17,39.87,39.87,174034.0,35.5655,35.7703,35.5031,35.5031,174034.0
2018-05-01 14:30:00,39.87,40.43,39.84,40.25,220479.0,35.5031,36.0018,35.4764,35.8415,220479.0
2018-05-01 15:00:00,40.25,40.27,39.94,39.95,276056.0,35.8415,35.8593,35.5655,35.5744,276056.0
2018-05-01 15:30:00,39.95,40.23,39.93,40.2,456058.0,35.5744,35.8237,35.5565,35.797,456058.0
2018-05-02 09:30:00,40.3,40.3,39.89,40.29,158128.0,35.886,35.886,35.5209,35.8771,158128.0
2018-05-02 10:00:00,40.32,40.51,40.07,40.13,95522.0,35.9038,36.073,35.6812,35.7346,95522.0
2018-05-02 10:30:00,40.08,40.26,40.01,40.18,53467.0,35.6901,35.8504,35.6278,35.7792,53467.0
2018-05-02 11:00:00,40.17,40.33,40.0,40.0,50021.0,35.7703,35.9127,35.6189,35.6189,50021.0
2018-05-02 11:30:00,39.98,40.14,39.93,40.13,81204.0,35.6011,35.7435,35.5565,35.7346,81204.0
2018-05-02 12:00:00,40.14,40.23,40.1,40.13,25932.0,35.7435,35.8237,35.7079,35.7346,25932.0
2018-05-02 12:30:00,40.13,40.35,40.1,40.35,23779.0,35.7346,35.9305,35.7079,35.9305,23779.0
2018-05-02 13:00:00,40.34,40.55,40.27,40.5,45945.0,35.9216,36.1086,35.8593,36.0641,45945.0
2018-05-02 13:30:00,40.5,40.51,40.27,40.43,102471.0,36.0641,36.073,35.8593,36.0018,102471.0
2018-05-02 14:00:00,40.47,40.67,40.45,40.58,155982.0,36.0374,36.2155,36.0196,36.1354,155982.0
2018-05-02 14:30:00,40.59,40.62,40.42,40.48,54178.0,36.1443,36.171,35.9929,36.0463,54178.0
2018-05-02 15:00:00,40.49,40.59,40.22,40.25,135954.0,36.0552,36.1443,35.8148,35.8415,135954.0
2018-05-02 15:30:00,40.27,40.37,40.11,40.12,268974.0,35.8593,35.9484,35.7168,35.7257,268974.0
2018-05-03 09:30:00,40.07,40.19,39.56,40.07,203394.0,35.6812,35.7881,35.2271,35.6812,203394.0
2018-05-03 10:00:00,40.04,40.05,39.5,39.58,212646.0,35.6545,35.6634,35.1736,35.2449,212646.0
2018-05-03 10:30:00,39.59,39.69,39.28,39.65,113993.0,35.2538,35.3428,34.9777,35.3072,113993.0
2018-05-03 11:00:00,39.67,40.01,39.65,39.78,115249.0,35.325,35.6278,35.3072,35.423,115249.0
2018-05-03 11:30:00,39.82,39.97,39.69,39.92,63463.0,35.4586,35.5922,35.3428,35.5476,63463.0
2018-05-03 12:00:00,39.97,40.02,39.85,39.89,147422.0,35.5922,35.6367,35.4853,35.5209,147422.0
2018-05-03 12:30:00,39.88,40.22,39.88,40.11,199537.0,35.512,35.8148,35.512,35.7168,199537.0
2018-05-03 13:00:00,40.1,40.13,40.0,40.01,144874.0,35.7079,35.7346,35.6189,35.6278,144874.0
2018-05-03 13:30:00,40.04,40.32,40.03,40.23,48010.0,35.6545,35.9038,35.6456,35.8237,48010.0
2018-05-03 14:00:00,40.22,40.23,40.06,40.15,94100.0,35.8148,35.8237,35.6723,35.7524,94100.0
2018-05-03 14:30:00,40.19,40.32,40.1,40.18,69908.0,35.7881,35.9038,35.7079,35.7792,69908.0
2018-05-03 15:00:00,40.2,40.27,40.14,40.22,113842.0,35.797,35.8593,35.7435,35.8148,113842.0
2018-05-03 15:30:00,40.22,40.23,40.04,40.1,282034.0,35.8148,35.8237,35.6545,35.7079,282034.0
2018-05-04 09:30:00,39.82,40.2,39.74,39.95,139544.0,35.4586,35.797,35.3874,35.5744,139544.0
2018-05-04 10:00:00,39.93,40.16,39.8,40.15,53676.0,35.5565,35.7614,35.4408,35.7524,53676.0
2018-05-04 10:30:00,40.17,40.48,40.1,40.35,88003.0,35.7703,36.0463,35.7079,35.9305,88003.0
2018-05-04 11:00:00,40.35,40.72,40.33,40.67,28247.0,35.9305,36.26,35.9127,36.2155,28247.0
2018-05-04 11:30:00,40.67,40.73,40.47,40.61,40889.0,36.2155,36.2689,36.0374,36.1621,40889.0
2018-05-04 12:00:00,40.62,40.68,40.56,40.66,21383.0,36.171,36.2244,36.1175,36.2066,21383.0
2018-05-04 12:30:00,40.65,40.67,40.55,40.65,22016.0,36.1977,36.2155,36.1086,36.1977,22016.0
2018-05-04 13:00:00,40.63,40.87,40.63,40.79,36439.0,36.1799,36.3936,36.1799,36.3224,36439.0
2018-05-04 13:30:00,40.77,40.94,40.75,40.92,32756.0,36.3045,36.4559,36.2867,36.4381,32756.0
2018-05-04 14:00:00,40.91,41.06,40.89,41.05,60802.0,36.4292,36.5628,36.4114,36.5539,60802.0
2018-05-04 14:30:00,41.06,41.06,40.94,40.98,54977.0,36.5628,36.5628,36.4559,36.4915,54977.0
2018-05-04 15:00:00,40.98,41.12,40.97,41.07,74223.0,36.4915,36.6162,36.4826,36.5717,74223.0
2018-05-04 15:30:00,41.07,41.07,40.98,41.05,243428.0,36.5717,36.5717,36.4915,36.5539,243428.0
2018-05-07 09:30:00,41.24,41.65,41.06,41.63,191201.0,36.7231,37.0882,36.5628,37.0703,191201.0
2018-05-07 10:00:00,41.62,41.84,41.4,41.83,72711.0,37.0614,37.2573,36.8655,37.2484,72711.0
2018-05-07 10:30:00,41.82,41.94,41.71,41.91,135018.0,37.2395,37.3464,37.1416,37.3197,135018.0
2018-05-07 11:00:00,41.91,42.06,41.77,41.95,113637.0,37.3197,37.4533,37.195,37.3553,113637.0
2018-05-07 11:30:00,41.96,41.98,41.79,41.88,128745.0,37.3642,37.382,37.2128,37.293,128745.0
2018-05-07 12:00:00,41.88,41.92,41.79,41.81,71059.0,37.293,37.3286,37.2128,37.2306,71059.0
2018-05-07 12:30:00,41.8,41.9,41.74,41.88,57101.0,37.2217,37.3108,37.1683,37.293,57101.0
2018-05-07 13:00:00,41.88,41.91,41.81,41.89,45442.0,37.293,37.3197,37.2306,37.3019,45442.0
2018-05-07 13:30:00,41.88,41.98,41.87,41.96,44206.0,37.293,37.382,37.2841,37.3642,44206.0
2018-05-07 14:00:00,41.96,42.06,41.93,42.03,76705.0,37.3642,37.4533,37.3375,37.4265,76705.0
2018-05-07 14:30:00,42.02,42.12,42.0,42.0,111884.0,37.4176,37.5067,37.3998,37.3998,111884.0
2018-05-07 15:00:00,42.0,42.04,41.77,41.91,149648.0,37.3998,37.4354,37.195,37.3197,149648.0
2018-05-07 15:30:00,41.9,41.97,41.84,41.85,342264.0,37.3108,37.3731,37.2573,37.2663,342264.0
2018-05-08 09:30:00,42.21,42.28,41.75,42.16,106598.0,37.5868,37.6492,37.1772,37.5423,106598.0
2018-05-08 10:00:00,42.14,42.32,42.05,42.22,203893.0,37.5245,37.6848,37.4443,37.5957,203893.0
2018-05-08 10:30:00,42.22,42.83,42.22,42.7,180552.0,37.5957,38.1389,37.5957,38.0232,180552.0
2018-05-08 11:00:00,42.7,42.71,42.36,42.54,181939.0,38.0232,38.0321,37.7204,37.8807,181939.0
2018-05-08 11:30:00,42.54,42.75,42.34,42.67,162182.0,37.8807,38.0677,37.7026,37.9964,162182.0
2018-05-08 12:00:00,42.68,42.68,42.38,42.4,89756.0,38.0053,38.0053,37.7382,37.756,89756.0
2018-05-08 12:30:00,42.42,42.51,42.32,42.39,77377.0,37.7738,37.854,37.6848,37.7471,77377.0
2018-05-08 13:00:00,42.39,42.64,42.38,42.59,70257.0,37.7471,37.9697,37.7382,37.9252,70257.0
2018-05-08 13:30:00,42.59,42.66,42.43,42.47,95319.0,37.9252,37.9875,37.7827,37.8183,95319.0
2018-05-08 14:00:00,42.47,42.61,42.4,42.4,157730.0,37.8183,37.943,37.756,37.756,157730.0
2018-05-08 14:30:00,42.39,42.41,42.1,42.18,124446.0,37.7471,37.7649,37.4889,37.5601,124446.0
2018-05-08 15:00:00,42.17,42.44,42.12,42.38,253911.0,37.5512,37.7916,37.5067,37.7382,253911.0
2018-05-08 15:30:00,42.39,42.45,42.1,42.2,335107.0,37.7471,37.8005,37.4889,37.5779,335107.0
2018-05-09 09:30:00,42.45,42.64,42.06,42.43,127894.0,37.8005,37.9697,37.4533,37.7827,127894.0
2018-05-09 10:00:00,42.42,42.48,42.25,42.3,105063.0,37.7738,37.8272,37.6224,37.667,105063.0
2018-05-09 10:30:00,42.3,42.4,42.1,42.16,83778.0,37.667,37.756,37.4889,37.5423,83778.0
2018-05-09 11:00:00,42.17,42.17,41.74,41.89,56507.0,37.5512,37.5512,37.1683,37.3019,56507.0
2018-05-09 11:30:00,41.89,41.9,41.61,41.72,120464.0,37.3019,37.3108,37.0525,37.1505,120464.0
2018-05-09 12:00:00,41.71,41.99,41.69,41.94,145922.0,37.1416,37.3909,37.1238,37.3464,145922.0
2018-05-09 12:30:00,41.96,42.21,41.9,42.16,56328.0,37.3642,37.5868,37.3108,37.5423,56328.0
2018-05-09 13:00:00,42.17,42.27,42.16,42.18,69270.0,37.5512,37.6402,37.5423,37.5601,69270.0
2018-05-09 13:30:00,42.18,42.25,42.07,42.08,85979.0,37.5601,37.6224,37.4622,37.4711,85979.0
2018-05-09 14:00:00,42.07,42.2,42.01,42.12,75915.0,37.4622,37.5779,37.4087,37.5067,75915.0
2018-05-09 14:30:00,42.12,42.15,42.0,42.06,73175.0,37.5067,37.5334,37.3998,37.4533,73175.0
2018-05-09 15:00:00,42.06,42.09,41.94,41.95,87309.0,37.4533,37.48,37.3464,37.3553,87309.0
2018-05-09 15:30:00,41.95,42.01,41.83,41.95,263946.0,37.3553,37.4087,37.2484,37.3553,263946.0
2018-05-10 09:30:00,41.97,42.22,41.69,41.72,76703.0,37.3731,37.5957,37.1238,37.1505,76703.0
2018-05-10 10:00:00,41.71,41.98,41.47,41.65,89189.0,37.1416,37.382,36.9279,37.0882,89189.0
2018-05-10 10:30:00,41.64,41.94,41.64,41.89,79852.0,37.0793,37.3464,37.0793,37.3019,79852.0
2018-05-10 11:00:00,41.9,42.02,41.81,41.87,80111.0,37.3108,37.4176,37.2306,37.2841,80111.0
2018-05-10 11:30:00,41.87,41.95,41.8,41.91,58354.0,37.2841,37.3553,37.2217,37.3197,58354.0
2018-05-10 12:00:00,41.89,42.04,41.89,41.96,52753.0,37.3019,37.4354,37.3019,37.3642,52753.0
2018-05-10 12:30:00,41.95,41.95,41.82,41.88,70377.0,37.3553,37.3553,37.2395,37.293,70377.0
2018-05-10 13:00:00,41.87,41.92,41.77,41.77,46747.0,37.2841,37.3286,37.195,37.195,46747.0
2018-05-10 13:30:00,41.77,41.82,41.71,41.82,39293.0,37.195,37.2395,37.1416,37.2395,39293.0
2018-05-10 14:00:00,41.82,41.98,41.78,41.94,95252.0,37.2395,37.382,37.2039,37.3464,95252.0
2018-05-10 14:30:00,41.95,42.04,41.76,42.0,124573.0,37.3553,37.4354,37.1861,37.3998,124573.0
2018-05-10 15:00:00,42.0,42.03,41.86,41.87,94671.0,37.3998,37.4265,37.2752,37.2841,94671.0
2018-05-10 15:30:00,41.88,42.0,41.85,41.97,250014.0,37.293,37.3998,37.2663,37.3731,250014.0
2018-05-11 09:30:00,42.01,42.19,41.79,42.17,133744.0,37.4087,37.569,37.2128,37.5512,133744.0
2018-05-11 10:00:00,42.18,42.3,42.07,42.15,183796.0,37.5601,37.667,37.4622,37.5334,183796.0
2018-05-11 10:30:00,42.15,42.24,42.03,42.09,37714.0,37.5334,37.6135,37.4265,37.48,37714.0
2018-05-11 11:00:00,42.12,42.14,41.92,41.94,22869.0,37.5067,37.5245,37.3286,37.3464,22869.0
2018-05-11 11:30:00,41.94,41.99,41.75,41.84,117336.0,37.3464,37.3909,37.1772,37.2573,117336.0
2018-05-11 12:00:00,41.84,42.03,41.84,41.89,142918.0,37.2573,37.4265,37.2573,37.3019,142918.0
2018-05-11 12:30:00,41.88,41.97,41.87,41.87,17363.0,37.293,37.3731,37.2841,37.2841,17363.0
2018-05-11 13:00:00,41.86,41.95,41.84,41.9,22667.0,37.2752,37.3553,37.2573,37.3108,22667.0
2018-05-11 13:30:00,41.89,41.9,41.78,41.85,22153.0,37.3019,37.3108,37.2039,37.2663,22153.0
2018-05-11 14:00:00,41.85,41.95,41.79,41.86,86391.0,37.2663,37.3553,37.2128,37.2752,86391.0
2018-05-11 14:30:00,41.86,41.92,41.86,41.91,151381.0,37.2752,37.3286,37.2752,37.3197,151381.0
2018-05-11 15:00:00,41.91,41.98,41.88,41.95,47762.0,37.3197,37.382,37.293,37.3553,47762.0
2018-05-11 15:30:00,41.95,42.02,41.91,42.0,100469.0,37.3553,37.4176,37.3197,37.3998,100469.0
2018-05-14 09:30:00,42.03,42.32,42.03,42.1,73004.0,37.4265,37.6848,37.4265,37.4889,73004.0
2018-05-14 10:00:00,42.09,42.09,41.83,41.94,49755.0,37.48,37.48,37.2484,37.3464,49755.0
2018-05-14 10:30:00,41.94,42.25,41.94,42.06,41237.0,37.3464,37.6224,37.3464,37.4533,41237.0
2018-05-14 11:00:00,42.03,42.14,41.97,42.0,41829.0,37.4265,37.5245,37.3731,37.3998,41829.0
2018-05-14 11:30:00,41.99,42.12,41.99,42.01,36577.0,37.3909,37.5067,37.3909,37.4087,36577.0
2018-05-14 12:00:00,42.01,42.32,42.01,42.2,61346.0,37.4087,37.6848,37.4087,37.5779,61346.0
2018-05-14 12:30:00,42.2,42.21,42.1,42.15,41919.0,37.5779,37.5868,37.4889,37.5334,41919.0
2018-05-14 13:00:00,42.16,42.19,42.05,42.09,87035.0,37.5423,37.569,37.4443,37.48,87035.0
2018-05-14 13:30:00,42.06,42.16,41.98,42.01,23967.0,37.4533,37.5423,37.382,37.4087,23967.0
2018-05-14 14:00:00,42.01,42.03,41.87,41.98,45114.0,37.4087,37.4265,37.2841,37.382,45114.0
2018-05-14 14:30:00,41.97,42.06,41.95,42.0,46162.0,37.3731,37.4533,37.3553,37.3998,46162.0
2018-05-14 15:00:00,42.01,42.03,41.91,41.98,66513.0,37.4087,37.4265,37.3197,37.382,66513.0
2018-05-14 15:30:00,41.98,41.98,41.89,41.95,79277.0,37.382,37.382,37.3019,37.3553,79277.0
2018-05-15 09:30:00,41.88,42.39,41.74,42.12,160335.0,37.293,37.7471,37.1683,37.5067,160335.0
2018-05-15 10:00:00,42.09,42.14,41.99,42.08,27972.0,37.48,37.5245,37.3909,37.4711,27972.0
2018-05-15 10:30:00,42.05,42.38,42.02,42.22,117663.0,37.4443,37.7382,37.4176,37.5957,117663.0
2018-05-15 11:00:00,42.22,42.27,42.06,42.15,38932.0,37.5957,37.6402,37.4533,37.5334,38932.0
2018-05-15 11:30:00,42.17,42.36,42.09,42.14,55814.0,37.5512,37.7204,37.48,37.5245,55814.0
2018-05-15 12:00:00,42.13,42.18,42.09,42.18,60109.0,37.5156,37.5601,37.48,37.5601,60109.0
2018-05-15 12:30:00,42.18,42.33,42.18,42.2,63173.0,37.5601,37.6937,37.5601,37.5779,63173.0
2018-05-15 13:00:00,42.19,42.27,42.12,42.25,55558.0,37.569,37.6402,37.5067,37.6224,55558.0
2018-05-15 13:30:00,42.26,42.35,42.2,42.31,80060.0,37.6313,37.7115,37.5779,37.6759,80060.0
2018-05-15 14:00:00,42.33,42.53,42.32,42.49,119297.0,37.6937,37.8718,37.6848,37.8362,119297.0
2018-05-15 14:30:00,42.49,42.65,42.48,42.61,107317.0,37.8362,37.9786,37.8272,37.943,107317.0
2018-05-15 15:00:00,42.61,42.76,42.53,42.65,178245.0,37.943,38.0766,37.8718,37.9786,178245.0
2018-05-15 15:30:00,42.65,42.81,42.61,42.78,373719.0,37.9786,38.1211,37.943,38.0944,373719.0
2018-05-16 09:30:00,42.69,43.02,42.48,43.0,95006.0,38.0142,38.3081,37.8272,38.2903,95006.0
2018-05-16 10:00:00,43.0,43.04,42.76,42.83,42191.0,38.2903,38.3259,38.0766,38.1389,42191.0
2018-05-16 10:30:00,42.84,42.97,42.83,42.96,54280.0,38.1478,38.2636,38.1389,38.2547,54280.0
2018-05-16 11:00:00,42.94,43.09,42.84,43.08,56622.0,38.2369,38.3704,38.1478,38.3615,56622.0
2018-05-16 11:30:00,43.06,43.16,43.02,43.07,50271.0,38.3437,38.4328,38.3081,38.3526,50271.0
2018-05-16 12:00:00,43.08,43.13,42.97,43.12,60366.0,38.3615,38.4061,38.2636,38.3972,60366.0
2018-05-16 12:30:00,43.12,43.27,43.12,43.18,36831.0,38.3972,38.5307,38.3972,38.4506,36831.0
2018-05-16 13:00:00,43.18,43.19,43.04,43.06,33911.0,38.4506,38.4595,38.3259,38.3437,33911.0
2018-05-16 13:30:00,43.05,43.13,43.02,43.1,66362.0,38.3348,38.4061,38.3081,38.3793,66362.0
2018-05-16 14:00:00,43.1,43.24,43.08,43.24,125425.0,38.3793,38.504,38.3615,38.504,125425.0
2018-05-16 14:30:00,43.24,43.24,43.12,43.15,137230.0,38.504,38.504,38.3972,38.4239,137230.0
2018-05-16 15:00:00,43.15,43.16,43.02,43.05,171521.0,38.4239,38.4328,38.3081,38.3348,171521.0
2018-05-16 15:30:00,43.05,43.11,42.95,43.06,267559.0,38.3348,38.3882,38.2458,38.3437,267559.0
2018-05-17 09:30:00,43.01,43.17,42.85,42.93,147736.0,38.2992,38.4417,38.1567,38.228,147736.0
2018-05-17 10:00:00,42.91,43.35,42.88,43.18,260512.0,38.2102,38.602,38.1834,38.4506,260512.0
2018-05-17 10:30:00,43.2,43.4,43.13,43.29,123510.0,38.4684,38.6465,38.4061,38.5485,123510.0
2018-05-17 11:00:00,43.29,43.29,43.15,43.16,140575.0,38.5485,38.5485,38.4239,38.4328,140575.0
2018-05-17 11:30:00,43.15,43.24,43.11,43.19,92009.0,38.4239,38.504,38.3882,38.4595,92009.0
2018-05-17 12:00:00,43.2,43.24,43.19,43.2,73069.0,38.4684,38.504,38.4595,38.4684,73069.0
2018-05-17 12:30:00,43.2,43.47,43.19,43.47,87418.0,38.4684,38.7088,38.4595,38.7088,87418.0
2018-05-17 13:00:00,43.46,43.59,43.38,43.5,81891.0,38.6999,38.8157,38.6287,38.7355,81891.0
2018-05-17 13:30:00,43.51,43.52,43.29,43.32,42628.0,38.7444,38.7533,38.5485,38.5752,42628.0
2018-05-17 14:00:00,43.33,43.47,43.25,43.47,91742.0,38.5842,38.7088,38.5129,38.7088,91742.0
2018-05-17 14:30:00,43.47,43.5,43.41,43.42,67955.0,38.7088,38.7355,38.6554,38.6643,67955.0
2018-05-17 15:00:00,43.42,43.42,43.28,43.38,141949.0,38.6643,38.6643,38.5396,38.6287,141949.0
2018-05-17 15:30:00,43.39,43.45,43.37,43.42,234153.0,38.6376,38.691,38.6198,38.6643,234153.0
2018-05-18 09:30:00,43.44,43.9,43.25,43.55,121586.0,38.8165,39.2275,38.6467,38.9148,121586.0
2018-05-18 10:00:00,43.55,43.69,43.44,43.66,123861.0,38.9148,39.0399,38.8165,39.0131,123861.0
2018-05-18 10:30:00,43.67,43.67,43.23,43.32,98796.0,39.022,39.022,38.6288,38.7092,98796.0
2018-05-18 11:00:00,43.32,43.41,43.25,43.31,132484.0,38.7092,38.7897,38.6467,38.7003,132484.0
2018-05-18 11:30:00,43.31,43.47,43.31,43.39,59335.0,38.7003,38.8433,38.7003,38.7718,59335.0
2018-05-18 12:00:00,43.38,43.39,43.24,43.34,143795.0,38.7629,38.7718,38.6378,38.7271,143795.0
2018-05-18 12:30:00,43.34,43.45,43.3,43.3,61904.0,38.7271,38.8254,38.6914,38.6914,61904.0
2018-05-18 13:00:00,43.3,43.37,43.27,43.37,59449.0,38.6914,38.7539,38.6646,38.7539,59449.0
2018-05-18 13:30:00,43.37,43.37,43.28,43.29,64820.0,38.7539,38.7539,38.6735,38.6824,64820.0
2018-05-18 14:00:00,43.3,43.38,43.24,43.25,159865.0,38.6914,38.7629,38.6378,38.6467,159865.0
2018-05-18 14:30:00,43.24,43.27,43.18,43.25,95881.0,38.6378,38.6646,38.5842,38.6467,95881.0
2018-05-18 15:00:00,43.26,43.31,43.23,43.26,125087.0,38.6556,38.7003,38.6288,38.6556,125087.0
2018-05-18 15:30:00,43.26,43.32,43.18,43.18,292325.0,38.6556,38.7092,38.5842,38.5842,292325.0
2018-05-21 09:30:00,43.56,44.01,43.45,43.71,111957.0,38.9237,39.3258,38.8254,39.0577,111957.0
2018-05-21 10:00:00,43.68,43.84,43.55,43.79,46883.0,39.0309,39.1739,38.9148,39.1292,46883.0
2018-05-21 10:30:00,43.79,44.04,43.75,44.01,96015.0,39.1292,39.3526,39.0935,39.3258,96015.0
2018-05-21 11:00:00,44.0,44.09,43.92,43.92,56483.0,39.3169,39.3973,39.2454,39.2454,56483.0
2018-05-21 11:30:00,43.92,44.19,43.76,44.16,91495.0,39.2454,39.4867,39.1024,39.4598,91495.0
2018-05-21 12:00:00,44.16,44.44,44.14,44.41,98684.0,39.4598,39.71,39.442,39.6832,98684.0
2018-05-21 12:30:00,44.41,44.44,44.09,44.13,229566.0,39.6832,39.71,39.3973,39.433,229566.0
2018-05-21 13:00:00,44.14,44.35,44.14,44.28,93545.0,39.442,39.6296,39.442,39.5671,93545.0
2018-05-21 13:30:00,44.29,44.54,44.29,44.54,89573.0,39.576,39.7994,39.576,39.7994,89573.0
2018-05-21 14:00:00,44.54,44.57,44.43,44.49,105075.0,39.7994,39.8262,39.7011,39.7547,105075.0
2018-05-21 14:30:00,44.48,44.5,44.42,44.49,37976.0,39.7458,39.7637,39.6922,39.7547,37976.0
2018-05-21 15:00:00,44.48,44.51,44.36,44.38,68903.0,39.7458,39.7726,39.6386,39.6564,68903.0
2018-05-21 15:30:00,44.38,44.42,44.25,44.36,156065.0,39.6564,39.6922,39.5403,39.6386,156065.0
2018-05-22 09:30:00,44.5,44.57,44.18,44.38,215108.0,39.7637,39.8262,39.4777,39.6564,215108.0
2018-05-22 10:00:00,44.4,44.51,44.27,44.36,54026.0,39.6743,39.7726,39.5581,39.6386,54026.0
2018-05-22 10:30:00,44.35,44.43,44.29,44.4,54909.0,39.6296,39.7011,39.576,39.6743,54909.0
2018-05-22 11:00:00,44.41,44.58,44.39,44.45,134684.0,39.6832,39.8351,39.6654,39.719,134684.0
2018-05-22 11:30:00,44.44,44.49,44.31,44.39,96258.0,39.71,39.7547,39.5939,39.6654,96258.0
2018-05-22 12:00:00,44.41,44.47,44.28,44.28,52215.0,39.6832,39.7368,39.5671,39.5671,52215.0
2018-05-22 12:30:00,44.28,44.33,44.23,44.26,35552.0,39.5671,39.6118,39.5224,39.5492,35552.0
2018-05-22 13:00:00,44.25,44.25,44.0,44.02,35145.0,39.5403,39.5403,39.3169,39.3347,35145.0
2018-05-22 13:30:00,44.02,44.03,43.85,43.9,64354.0,39.3347,39.3437,39.1828,39.2275,64354.0
2018-05-22 14:00:00,43.92,44.24,43.84,44.23,89069.0,39.2454,39.5313,39.1739,39.5224,89069.0
2018-05-22 14:30:00,44.23,44.36,44.21,44.28,89344.0,39.5224,39.6386,39.5045,39.5671,89344.0
2018-05-22 15:00:00,44.27,44.27,43.97,43.98,141366.0,39.5581,39.5581,39.2901,39.299,141366.0
2018-05-22 15:30:00,43.98,44.02,43.93,43.98,187717.0,39.299,39.3347,39.2543,39.299,187717.0
2018-05-23 09:30:00,43.57,43.88,43.33,43.47,47734.0,38.9326,39.2096,38.7182,38.8433,47734.0
2018-05-23 10:00:00,43.47,43.79,43.47,43.66,48013.0,38.8433,39.1292,38.8433,39.0131,48013.0
2018-05-23 10:30:00,43.63,43.63,43.34,43.35,98038.0,38.9863,38.9863,38.7271,38.7361,98038.0
2018-05-23 11:00:00,43.35,43.5,43.33,43.4,95009.0,38.7361,38.8701,38.7182,38.7807,95009.0
2018-05-23 11:30:00,43.4,43.45,43.29,43.3,61409.0,38.7807,38.8254,38.6824,38.6914,61409.0
2018-05-23 12:00:00,43.29,43.34,43.16,43.23,41236.0,38.6824,38.7271,38.5663,38.6288,41236.0
2018-05-23 12:30:00,43.24,43.28,43.17,43.25,53676.0,38.6378,38.6735,38.5752,38.6467,53676.0
2018-05-23 13:00:00,43.24,43.24,43.03,43.1,61061.0,38.6378,38.6378,38.4501,38.5127,61061.0
2018-05-23 13:30:00,43.1,43.1,42.97,43.0,43812.0,38.5127,38.5127,38.3965,38.4233,43812.0
2018-05-23 14:00:00,43.02,43.17,43.0,43.1,40494.0,38.4412,38.5752,38.4233,38.5127,40494.0
2018-05-23 14:30:00,43.1,43.13,42.99,43.11,50387.0,38.5127,38.5395,38.4144,38.5216,50387.0
2018-05-23 15:00:00,43.13,43.16,43.08,43.15,55592.0,38.5395,38.5663,38.4948,38.5573,55592.0
2018-05-23 15:30:00,43.14,43.23,43.09,43.2,209002.0,38.5484,38.6288,38.5037,38.602,209002.0
2018-05-24 09:30:00,43.19,43.37,43.03,43.15,34508.0,38.5931,38.7539,38.4501,38.5573,34508.0
2018-05-24 10:00:00,43.13,43.21,42.85,42.86,55626.0,38.5395,38.611,38.2893,38.2982,55626.0
2018-05-24 10:30:00,42.87,43.0,42.78,42.82,38429.0,38.3071,38.4233,38.2267,38.2625,38429.0
2018-05-24 11:00:00,42.8,43.08,42.79,43.05,38686.0,38.2446,38.4948,38.2357,38.468,38686.0
2018-05-24 11:30:00,43.05,43.11,42.98,43.11,75798.0,38.468,38.5216,38.4054,38.5216,75798.0
2018-05-24 12:00:00,43.09,43.14,43.02,43.03,76608.0,38.5037,38.5484,38.4412,38.4501,76608.0
2018-05-24 12:30:00,43.04,43.23,42.99,43.16,71953.0,38.4591,38.6288,38.4144,38.5663,71953.0
2018-05-24 13:00:00,43.18,43.28,43.14,43.14,28235.0,38.5842,38.6735,38.5484,38.5484,28235.0
2018-05-24 13:30:00,43.16,43.25,43.13,43.19,39901.0,38.5663,38.6467,38.5395,38.5931,39901.0
2018-05-24 14:00:00,43.2,43.2,43.03,43.06,44230.0,38.602,38.602,38.4501,38.4769,44230.0
2018-05-24 14:30:00,43.06,43.07,42.94,42.98,49946.0,38.4769,38.4859,38.3697,38.4054,49946.0
2018-05-24 15:00:00,42.98,43.23,42.97,43.19,81004.0,38.4054,38.6288,38.3965,38.5931,81004.0
2018-05-24 15:30:00,43.18,43.21,43.06,43.07,186614.0,38.5842,38.611,38.4769,38.4859,186614.0
2018-05-25 09:30:00,42.99,43.07,42.93,43.0,27101.0,38.4144,38.4859,38.3608,38.4233,27101.0
2018-05-25 10:00:00,42.99,43.19,42.97,43.05,68292.0,38.4144,38.5931,38.3965,38.468,68292.0
2018-05-25 10:30:00,43.06,43.16,42.94,42.97,61174.0,38.4769,38.5663,38.3697,38.3965,61174.0
2018-05-25 11:00:00,42.97,43.02,42.75,42.85,37780.0,38.3965,38.4412,38.1999,38.2893,37780.0
2018-05-25 11:30:00,42.87,42.98,42.81,42.81,40673.0,38.3071,38.4054,38.2535,38.2535,40673.0
2018-05-25 12:00:00,42.82,42.85,42.63,42.63,50030.0,38.2625,38.2893,38.0927,38.0927,50030.0
2018-05-25 12:30:00,42.64,42.81,42.63,42.81,16954.0,38.1016,38.2535,38.0927,38.2535,16954.0
2018-05-25 13:00:00,42.81,42.85,42.75,42.82,15763.0,38.2535,38.2893,38.1999,38.2625,15763.0
2018-05-25 13:30:00,42.8,42.82,42.66,42.73,36902.0,38.2446,38.2625,38.1195,38.182,36902.0
2018-05-25 14:00:00,42.73,42.84,42.72,42.81,19042.0,38.182,38.2803,38.1731,38.2535,19042.0
2018-05-25 14:30:00,42.82,42.82,42.69,42.74,60134.0,38.2625,38.2625,38.1463,38.191,60134.0
2018-05-25 15:00:00,42.74,42.9,42.7,42.85,55677.0,38.191,38.334,38.1552,38.2893,55677.0
2018-05-25 15:30:00,42.86,42.95,42.81,42.86,198352.0,38.2982,38.3786,38.2535,38.2982,198352.0
2018-05-29 09:30:00,42.58,42.96,42.43,42.68,34671.0,38.048,38.3876,37.914,38.1374,34671.0
2018-05-29 10:00:00,42.67,42.72,42.37,42.55,155738.0,38.1284,38.1731,37.8604,38.0212,155738.0
2018-05-29 10:30:00,42.54,42.56,42.26,42.3,82717.0,38.0123,38.0301,37.7621,37.7978,82717.0
2018-05-29 11:00:00,42.3,42.3,42.2,42.21,39657.0,37.7978,37.7978,37.7085,37.7174,39657.0
2018-05-29 11:30:00,42.22,42.23,41.89,41.91,55431.0,37.7263,37.7353,37.4315,37.4493,55431.0
2018-05-29 12:00:00,41.9,41.9,41.68,41.74,91690.0,37.4404,37.4404,37.2438,37.2974,91690.0
2018-05-29 12:30:00,41.77,42.13,41.77,42.08,74466.0,37.3242,37.6459,37.3242,37.6012,74466.0
2018-05-29 13:00:00,42.05,42.06,41.91,41.96,34429.0,37.5744,37.5834,37.4493,37.494,34429.0
2018-05-29 13:30:00,41.95,41.99,41.87,41.88,54949.0,37.4851,37.5208,37.4136,37.4225,54949.0
2018-05-29 14:00:00,41.88,41.96,41.79,41.89,81320.0,37.4225,37.494,37.3421,37.4315,81320.0
2018-05-29 14:30:00,41.88,41.96,41.71,41.77,98417.0,37.4225,37.494,37.2706,37.3242,98417.0
2018-05-29 15:00:00,41.76,41.98,41.75,41.84,96737.0,37.3153,37.5119,37.3064,37.3868,96737.0
2018-05-29 15:30:00,41.83,42.14,41.83,42.11,264580.0,37.3778,37.6548,37.3778,37.628,264580.0
2018-05-30 09:30:00,42.42,42.42,41.93,42.19,48148.0,37.905,37.905,37.4672,37.6995,48148.0
2018-05-30 10:00:00,42.19,42.21,42.0,42.16,60803.0,37.6995,37.7174,37.5297,37.6727,60803.0
2018-05-30 10:30:00,42.15,42.22,42.03,42.14,67775.0,37.6638,37.7263,37.5565,37.6548,67775.0
2018-05-30 11:00:00,42.15,42.34,42.15,42.3,44995.0,37.6638,37.8336,37.6638,37.7978,44995.0
2018-05-30 11:30:00,42.29,42.4,42.26,42.3,42888.0,37.7889,37.8872,37.7621,37.7978,42888.0
2018-05-30 12:00:00,42.33,42.36,42.26,42.31,37007.0,37.8246,37.8514,37.7621,37.8067,37007.0
2018-05-30 12:30:00,42.31,42.31,42.18,42.27,35664.0,37.8067,37.8067,37.6906,37.771,35664.0
2018-05-30 13:00:00,42.26,42.52,42.23,42.38,39337.0,37.7621,37.9944,37.7353,37.8693,39337.0
2018-05-30 13:30:00,42.39,42.42,42.28,42.29,73516.0,37.8782,37.905,37.7799,37.7889,73516.0
2018-05-30 14:00:00,42.3,42.31,42.19,42.23,49209.0,37.7978,37.8067,37.6995,37.7353,49209.0
2018-05-30 14:30:00,42.24,42.38,42.22,42.29,149256.0,37.7442,37.8693,37.7263,37.7889,149256.0
2018-05-30 15:00:00,42.29,42.34,42.27,42.28,52691.0,37.7889,37.8336,37.771,37.7799,52691.0
2018-05-30 15:30:00,42.27,42.27,42.12,42.16,198110.0,37.771,37.771,37.637,37.6727,198110.0
2018-05-31 09:30:00,42.15,42.31,41.53,41.66,73964.0,37.6638,37.8067,37.1098,37.2259,73964.0
2018-05-31 10:00:00,41.64,41.76,41.43,41.73,46215.0,37.2081,37.3153,37.0204,37.2885,46215.0
2018-05-31 10:30:00,41.73,41.73,41.38,41.47,53829.0,37.2885,37.2885,36.9757,37.0562,53829.0
2018-05-31 11:00:00,41.48,41.54,41.28,41.48,59142.0,37.0651,37.1187,36.8864,37.0651,59142.0
2018-05-31 11:30:00,41.46,41.62,41.4,41.49,41118.0,37.0472,37.1902,36.9936,37.074,41118.0
2018-05-31 12:00:00,41.48,41.51,41.1,41.18,71249.0,37.0651,37.0919,36.7255,36.797,71249.0
2018-05-31 12:30:00,41.18,41.28,41.17,41.27,51610.0,36.797,36.8864,36.7881,36.8774,51610.0
2018-05-31 13:00:00,41.27,41.27,41.11,41.16,44683.0,36.8774,36.8774,36.7345,36.7791,44683.0
2018-05-31 13:30:00,41.17,41.21,41.05,41.06,67353.0,36.7881,36.8238,36.6809,36.6898,67353.0
2018-05-31 14:00:00,41.05,41.22,40.98,41.2,44977.0,36.6809,36.8328,36.6183,36.8149,44977.0
2018-05-31 14:30:00,41.18,41.39,41.14,41.39,82782.0,36.797,36.9847,36.7613,36.9847,82782.0
2018-05-31 15:00:00,41.39,41.49,41.32,41.38,94938.0,36.9847,37.074,36.9221,36.9757,94938.0
2018-05-31 15:30:00,41.38,41.43,41.3,41.31,276720.0,36.9757,37.0204,36.9042,36.9132,276720.0
2018-06-01 09:30:00,41.57,42.21,41.33,41.85,79945.0,37.1455,37.7174,36.9311,37.3957,79945.0
2018-06-01 10:00:00,41.84,41.84,41.5,41.66,35488.0,37.3868,37.3868,37.083,37.2259,35488.0
2018-06-01 10:30:00,41.67,41.78,41.62,41.73,40064.0,37.2349,37.3332,37.1902,37.2885,40064.0
2018-06-01 11:00:00,41.73,41.74,41.59,41.62,29050.0,37.2885,37.2974,37.1634,37.1902,29050.0
2018-06-01 11:30:00,41.64,41.73,41.64,41.68,27658.0,37.2081,37.2885,37.2081,37.2438,27658.0
2018-06-01 12:00:00,41.69,41.81,41.69,41.72,43682.0,37.2527,37.36,37.2527,37.2795,43682.0
2018-06-01 12:30:00,41.73,41.83,41.73,41.8,39637.0,37.2885,37.3778,37.2885,37.351,39637.0
2018-06-01 13:00:00,41.81,41.82,41.67,41.82,39948.0,37.36,37.3689,37.2349,37.3689,39948.0
2018-06-01 13:30:00,41.82,41.82,41.65,41.73,25387.0,37.3689,37.3689,37.217,37.2885,25387.0
2018-06-01 14:00:00,41.73,41.74,41.6,41.71,77535.0,37.2885,37.2974,37.1723,37.2706,77535.0
2018-06-01 14:30:00,41.73,41.89,41.73,41.88,57799.0,37.2885,37.4315,37.2885,37.4225,57799.0
2018-06-01 15:00:00,41.88,42.0,41.88,41.96,75905.0,37.4225,37.5297,37.4225,37.494,75905.0
2018-06-01 15:30:00,41.96,41.96,41.81,41.84,250928.0,37.494,37.494,37.36,37.3868,250928.0
2018-06-04 09:30:00,42.07,42.42,41.95,42.08,106078.0,37.5923,37.905,37.4851,37.6012,106078.0
2018-06-04 10:00:00,42.08,42.23,42.01,42.13,40742.0,37.6012,37.7353,37.5387,37.6459,40742.0
2018-06-04 10:30:00,42.12,42.22,42.02,42.17,117692.0,37.637,37.7263,37.5476,37.6816,117692.0
2018-06-04 11:00:00,42.17,42.24,42.01,42.15,39127.0,37.6816,37.7442,37.5387,37.6638,39127.0
2018-06-04 11:30:00,42.14,42.14,41.94,41.94,34198.0,37.6548,37.6548,37.4761,37.4761,34198.0
2018-06-04 12:00:00,41.97,42.05,41.9,42.01,24822.0,37.5029,37.5744,37.4404,37.5387,24822.0
2018-06-04 12:30:00,42.0,42.04,41.88,41.91,25903.0,37.5297,37.5655,37.4225,37.4493,25903.0
2018-06-04 13:00:00,41.92,42.0,41.87,41.87,29298.0,37.4583,37.5297,37.4136,37.4136,29298.0
2018-06-04 13:30:00,41.88,41.88,41.76,41.82,44230.0,37.4225,37.4225,37.3153,37.3689,44230.0
2018-06-04 14:00:00,41.81,41.87,41.81,41.83,21119.0,37.36,37.4136,37.36,37.3778,21119.0
2018-06-04 14:30:00,41.83,41.86,41.77,41.84,31500.0,37.3778,37.4046,37.3242,37.3868,31500.0
2018-06-04 15:00:00,41.84,41.91,41.82,41.86,51267.0,37.3868,37.4493,37.3689,37.4046,51267.0
2018-06-04 15:30:00,41.86,41.94,41.81,41.89,152701.0,37.4046,37.4761,37.36,37.4315,152701.0
2018-06-05 09:30:00,41.9,42.22,41.82,42.11,171401.0,37.4404,37.7263,37.3689,37.628,171401.0
2018-06-05 10:00:00,42.11,42.28,41.92,42.19,126692.0,37.628,37.7799,37.4583,37.6995,126692.0
2018-06-05 10:30:00,42.21,42.21,42.05,42.07,38349.0,37.7174,37.7174,37.5744,37.5923,38349.0
2018-06-05 11:00:00,42.06,42.14,41.94,42.09,50567.0,37.5834,37.6548,37.4761,37.6102,50567.0
2018-06-05 11:30:00,42.09,42.12,42.0,42.09,45366.0,37.6102,37.637,37.5297,37.6102,45366.0
2018-06-05 12:00:00,42.09,42.21,42.04,42.16,53733.0,37.6102,37.7174,37.5655,37.6727,53733.0
2018-06-05 12:30:00,42.16,42.2,42.1,42.1,22495.0,37.6727,37.7085,37.6191,37.6191,22495.0
2018-06-05 13:00:00,42.1,42.22,42.09,42.11,32943.0,37.6191,37.7263,37.6102,37.628,32943.0
2018-06-05 13:30:00,42.11,42.17,42.08,42.17,37970.0,37.628,37.6816,37.6012,37.6816,37970.0
2018-06-05 14:00:00,42.16,42.22,42.11,42.21,28613.0,37.6727,37.7263,37.628,37.7174,28613.0
2018-06-05 14:30:00,42.22,42.23,42.17,42.19,24154.0,37.7263,37.7353,37.6816,37.6995,24154.0
2018-06-05 15:00:00,42.18,42.21,42.06,42.07,36333.0,37.6906,37.7174,37.5834,37.5923,36333.0
2018-06-05 15:30:00,42.07,42.23,42.07,42.14,133250.0,37.5923,37.7353,37.5923,37.6548,133250.0
2018-06-06 09:30:00,42.3,42.72,42.2,42.46,112991.0,37.7978,38.1731,37.7085,37.9408,112991.0
2018-06-06 10:00:00,42.48,42.52,42.43,42.5,53242.0,37.9587,37.9944,37.914,37.9765,53242.0
2018-06-06 10:30:00,42.47,42.48,42.38,42.43,114711.0,37.9497,37.9587,37.8693,37.914,114711.0
2018-06-06 11:00:00,42.43,42.45,42.33,42.42,84415.0,37.914,37.9318,37.8246,37.905,84415.0
2018-06-06 11:30:00,42.43,42.46,42.39,42.44,52215.0,37.914,37.9408,37.8782,37.9229,52215.0
2018-06-06 12:00:00,42.45,42.53,42.41,42.5,60025.0,37.9318,38.0033,37.8961,37.9765,60025.0
2018-06-06 12:30:00,42.51,42.53,42.46,42.53,26148.0,37.9855,38.0033,37.9408,38.0033,26148.0
2018-06-06 13:00:00,42.54,42.57,42.48,42.57,42249.0,38.0123,38.0391,37.9587,38.0391,42249.0
2018-06-06 13:30:00,42.56,42.6,42.49,42.52,54226.0,38.0301,38.0659,37.9676,37.9944,54226.0
2018-06-06 14:00:00,42.53,42.67,42.53,42.53,78432.0,38.0033,38.1284,38.0033,38.0033,78432.0
2018-06-06 14:30:00,42.52,42.65,42.4,42.52,232949.0,37.9944,38.1106,37.8872,37.9944,232949.0
2018-06-06 15:00:00,42.51,42.6,42.43,42.51,168014.0,37.9855,38.0659,37.914,37.9855,168014.0
2018-06-06 15:30:00,42.5,42.58,42.45,42.53,295018.0,37.9765,38.048,37.9318,38.0033,295018.0
2018-06-07 09:30:00,42.51,42.86,42.48,42.78,95360.0,37.9855,38.2982,37.9587,38.2267,95360.0
2018-06-07 10:00:00,42.75,42.78,42.52,42.65,98196.0,38.1999,38.2267,37.9944,38.1106,98196.0
2018-06-07 10:30:00,42.65,42.71,42.58,42.69,87195.0,38.1106,38.1642,38.048,38.1463,87195.0
2018-06-07 11:00:00,42.7,42.73,42.58,42.63,72915.0,38.1552,38.182,38.048,38.0927,72915.0
2018-06-07 11:30:00,42.65,42.7,42.55,42.59,21385.0,38.1106,38.1552,38.0212,38.0569,21385.0
2018-06-07 12:00:00,42.6,42.74,42.59,42.68,17561.0,38.0659,38.191,38.0569,38.1374,17561.0
2018-06-07 12:30:00,42.67,42.67,42.56,42.62,121256.0,38.1284,38.1284,38.0301,38.0838,121256.0
2018-06-07 13:00:00,42.61,42.72,42.61,42.62,27433.0,38.0748,38.1731,38.0748,38.0838,27433.0
2018-06-07 13:30:00,42.66,42.69,42.58,42.6,13251.0,38.1195,38.1463,38.048,38.0659,13251.0
2018-06-07 14:00:00,42.6,42.66,42.55,42.6,21746.0,38.0659,38.1195,38.0212,38.0659,21746.0
2018-06-07 14:30:00,42.6,42.65,42.57,42.57,20211.0,38.0659,38.1106,38.0391,38.0391,20211.0
2018-06-07 15:00:00,42.6,42.6,42.52,42.57,19176.0,38.0659,38.0659,37.9944,38.0391,19176.0
2018-06-07 15:30:00,42.57,42.6,42.41,42.53,115929.0,38.0391,38.0659,37.8961,38.0033,115929.0
2018-06-08 09:30:00,42.45,42.63,42.25,42.4,59369.0,37.9318,38.0927,37.7531,37.8872,59369.0
2018-06-08 10:00:00,42.39,42.39,42.22,42.28,32197.0,37.8782,37.8782,37.7263,37.7799,32197.0
2018-06-08 10:30:00,42.28,42.36,42.12,42.17,29139.0,37.7799,37.8514,37.637,37.6816,29139.0
2018-06-08 11:00:00,42.15,42.18,41.95,42.0,48172.0,37.6638,37.6906,37.4851,37.5297,48172.0
2018-06-08 11:30:00,42.0,42.08,41.92,42.07,48577.0,37.5297,37.6012,37.4583,37.5923,48577.0
2018-06-08 12:00:00,42.07,42.11,42.0,42.0,24015.0,37.5923,37.628,37.5297,37.5297,24015.0
2018-06-08 12:30:00,42.01,42.05,41.98,42.0,66316.0,37.5387,37.5744,37.5119,37.5297,66316.0
2018-06-08 13:00:00,42.01,42.05,41.96,42.02,43066.0,37.5387,37.5744,37.494,37.5476,43066.0
2018-06-08 13:30:00,42.01,42.03,41.96,42.0,43052.0,37.5387,37.5565,37.494,37.5297,43052.0
2018-06-08 14:00:00,42.0,42.0,41.92,41.96,54004.0,37.5297,37.5297,37.4583,37.494,54004.0
2018-06-08 14:30:00,41.95,42.01,41.94,41.99,73925.0,37.4851,37.5387,37.4761,37.5208,73925.0
2018-06-08 15:00:00,42.0,42.02,41.97,42.01,124670.0,37.5297,37.5476,37.5029,37.5387,124670.0
2018-06-08 15:30:00,42.0,42.03,41.97,42.02,333361.0,37.5297,37.5565,37.5029,37.5476,333361.0
2018-06-11 09:30:00,41.97,42.14,41.97,42.04,31026.0,37.5029,37.6548,37.5029,37.5655,31026.0
2018-06-11 10:00:00,42.05,42.2,42.04,42.16,80730.0,37.5744,37.7085,37.5655,37.6727,80730.0
2018-06-11 10:30:00,42.15,42.17,41.93,41.94,56325.0,37.6638,37.6816,37.4672,37.4761,56325.0
2018-06-11 11:00:00,41.94,42.07,41.91,42.03,30793.0,37.4761,37.5923,37.4493,37.5565,30793.0
2018-06-11 11:30:00,42.05,42.22,42.05,42.19,78003.0,37.5744,37.7263,37.5744,37.6995,78003.0
2018-06-11 12:00:00,42.17,42.27,42.08,42.25,59917.0,37.6816,37.771,37.6012,37.7531,59917.0
2018-06-11 12:30:00,42.25,42.34,42.24,42.28,30099.0,37.7531,37.8336,37.7442,37.7799,30099.0
2018-06-11 13:00:00,42.28,42.32,42.21,42.21,35322.0,37.7799,37.8157,37.7174,37.7174,35322.0
2018-06-11 13:30:00,42.22,42.23,42.01,42.05,117998.0,37.7263,37.7353,37.5387,37.5744,117998.0
2018-06-11 14:00:00,42.06,42.06,41.92,41.93,94564.0,37.5834,37.5834,37.4583,37.4672,94564.0
2018-06-11 14:30:00,41.94,41.98,41.88,41.95,47889.0,37.4761,37.5119,37.4225,37.4851,47889.0
2018-06-11 15:00:00,41.95,42.03,41.91,41.99,123688.0,37.4851,37.5565,37.4493,37.5208,123688.0
2018-06-11 15:30:00,41.99,42.04,41.92,41.95,263682.0,37.5208,37.5655,37.4583,37.4851,263682.0
2018-06-12 09:30:00,42.01,42.21,41.94,42.05,84741.0,37.5387,37.7174,37.4761,37.5744,84741.0
2018-06-12 10:00:00,42.08,42.11,42.02,42.09,60750.0,37.6012,37.628,37.5476,37.6102,60750.0
2018-06-12 10:30:00,42.09,42.29,42.04,42.29,138313.0,37.6102,37.7889,37.5655,37.7889,138313.0
2018-06-12 11:00:00,42.29,42.33,42.19,42.31,63945.0,37.7889,37.8246,37.6995,37.8067,63945.0
2018-06-12 11:30:00,42.32,42.36,42.14,42.14,77140.0,37.8157,37.8514,37.6548,37.6548,77140.0
2018-06-12 12:00:00,42.15,42.15,41.99,42.0,153139.0,37.6638,37.6638,37.5208,37.5297,153139.0
2018-06-12 12:30:00,42.01,42.05,41.93,41.95,54988.0,37.5387,37.5744,37.4672,37.4851,54988.0
2018-06-12 13:00:00,41.96,41.98,41.76,41.82,46006.0,37.494,37.5119,37.3153,37.3689,46006.0
2018-06-12 13:30:00,41.83,41.85,41.74,41.81,44649.0,37.3778,37.3957,37.2974,37.36,44649.0
2018-06-12 14:00:00,41.82,41.82,41.7,41.74,135386.0,37.3689,37.3689,37.2617,37.2974,135386.0
2018-06-12 14:30:00,41.73,41.76,41.62,41.62,51586.0,37.2885,37.3153,37.1902,37.1902,51586.0
2018-06-12 15:00:00,41.63,41.73,41.61,41.69,71407.0,37.1991,37.2885,37.1813,37.2527,71407.0
2018-06-12 15:30:00,41.69,41.71,41.59,41.64,235213.0,37.2527,37.2706,37.1634,37.2081,235213.0
2018-06-13 09:30:00,41.67,41.97,41.24,41.26,82113.0,37.2349,37.5029,36.8506,36.8685,82113.0
2018-06-13 10:00:00,41.25,41.28,41.1,41.11,43808.0,36.8596,36.8864,36.7255,36.7345,43808.0
2018-06-13 10:30:00,41.1,41.13,40.94,41.01,61262.0,36.7255,36.7523,36.5826,36.6451,61262.0
2018-06-13 11:00:00,41.02,41.19,41.02,41.15,47258.0,36.654,36.806,36.654,36.7702,47258.0
2018-06-13 11:30:00,41.15,41.2,41.1,41.14,57331.0,36.7702,36.8149,36.7255,36.7613,57331.0
2018-06-13 12:00:00,41.15,41.15,40.9,40.92,135654.0,36.7702,36.7702,36.5468,36.5647,135654.0
2018-06-13 12:30:00,40.91,41.05,40.88,40.89,97067.0,36.5558,36.6809,36.5289,36.5379,97067.0
2018-06-13 13:00:00,40.88,41.17,40.79,41.08,189551.0,36.5289,36.7881,36.4485,36.7077,189551.0
2018-06-13 13:30:00,41.08,41.27,41.03,41.1,169065.0,36.7077,36.8774,36.663,36.7255,169065.0
2018-06-13 14:00:00,41.1,41.3,41.0,41.29,193985.0,36.7255,36.9042,36.6362,36.8953,193985.0
2018-06-13 14:30:00,41.3,41.41,41.08,41.17,98317.0,36.9042,37.0025,36.7077,36.7881,98317.0
2018-06-13 15:00:00,41.18,41.31,41.18,41.24,138761.0,36.797,36.9132,36.797,36.8506,138761.0
2018-06-13 15:30:00,41.23,41.29,41.18,41.19,179950.0,36.8417,36.8953,36.797,36.806,179950.0
2018-06-14 09:30:00,41.31,41.73,41.26,41.6,213339.0,36.9132,37.2885,36.8685,37.1723,213339.0
2018-06-14 10:00:00,41.6,41.78,41.48,41.55,109543.0,37.1723,37.3332,37.0651,37.1276,109543.0
2018-06-14 10:30:00,41.56,41.64,41.51,41.51,112993.0,37.1366,37.2081,37.0919,37.0919,112993.0
2018-06-14 11:00:00,41.49,41.53,41.44,41.52,40905.0,37.074,37.1098,37.0293,37.1008,40905.0
2018-06-14 11:30:00,41.53,41.59,41.49,41.55,33715.0,37.1098,37.1634,37.074,37.1276,33715.0
2018-06-14 12:00:00,41.55,41.62,41.54,41.58,34576.0,37.1276,37.1902,37.1187,37.1544,34576.0
2018-06-14 12:30:00,41.58,41.59,41.33,41.34,69359.0,37.1544,37.1634,36.9311,36.94,69359.0
2018-06-14 13:00:00,41.34,41.39,41.3,41.39,35176.0,36.94,36.9847,36.9042,36.9847,35176.0
2018-06-14 13:30:00,41.39,41.42,41.3,41.32,47641.0,36.9847,37.0115,36.9042,36.9221,47641.0
2018-06-14 14:00:00,41.32,41.34,41.18,41.26,42473.0,36.9221,36.94,36.797,36.8685,42473.0
2018-06-14 14:30:00,41.26,41.39,41.25,41.35,91045.0,36.8685,36.9847,36.8596,36.9489,91045.0
2018-06-14 15:00:00,41.36,41.5,41.34,41.44,87761.0,36.9579,37.083,36.94,37.0293,87761.0
2018-06-14 15:30:00,41.44,41.5,41.41,41.45,187929.0,37.0293,37.083,37.0025,37.0383,187929.0
2018-06-15 09:30:00,41.5,41.5,41.12,41.36,201205.0,37.083,37.083,36.7434,36.9579,201205.0
2018-06-15 10:00:00,41.35,41.48,41.2,41.21,71086.0,36.9489,37.0651,36.8149,36.8238,71086.0
2018-06-15 10:30:00,41.22,41.45,41.15,41.41,32502.0,36.8328,37.0383,36.7702,37.0025,32502.0
2018-06-15 11:00:00,41.43,41.47,41.27,41.29,124218.0,37.0204,37.0562,36.8774,36.8953,124218.0
2018-06-15 11:30:00,41.3,41.44,41.26,41.44,38564.0,36.9042,37.0293,36.8685,37.0293,38564.0
2018-06-15 12:00:00,41.44,41.47,41.35,41.44,28564.0,37.0293,37.0562,36.9489,37.0293,28564.0
2018-06-15 12:30:00,41.44,41.45,41.38,41.41,14045.0,37.0293,37.0383,36.9757,37.0025,14045.0
2018-06-15 13:00:00,41.41,41.51,41.29,41.34,145039.0,37.0025,37.0919,36.8953,36.94,145039.0
2018-06-15 13:30:00,41.34,41.41,41.32,41.39,26537.0,36.94,37.0025,36.9221,36.9847,26537.0
2018-06-15 14:00:00,41.39,41.58,41.39,41.56,29343.0,36.9847,37.1544,36.9847,37.1366,29343.0
2018-06-15 14:30:00,41.55,41.64,41.5,41.62,57570.0,37.1276,37.2081,37.083,37.1902,57570.0
2018-06-15 15:00:00,41.62,41.67,41.56,41.62,60133.0,37.1902,37.2349,37.1366,37.1902,60133.0
2018-06-15 15:30:00,41.62,41.88,41.61,41.78,307275.0,37.1902,37.4225,37.1813,37.3332,307275.0
2018-06-18 09:30:00,41.5,41.51,41.32,41.5,19884.0,37.083,37.0919,36.9221,37.083,19884.0
2018-06-18 10:00:00,41.49,41.56,41.35,41.56,25834.0,37.074,37.1366,36.9489,37.1366,25834.0
2018-06-18 10:30:00,41.57,41.99,41.57,41.89,51770.0,37.1455,37.5208,37.1455,37.4315,51770.0
2018-06-18 11:00:00,41.87,41.96,41.8,41.82,25166.0,37.4136,37.494,37.351,37.3689,25166.0
2018-06-18 11:30:00,41.83,41.84,41.66,41.66,27279.0,37.3778,37.3868,37.2259,37.2259,27279.0
2018-06-18 12:00:00,41.65,41.87,41.6,41.8,28679.0,37.217,37.4136,37.1723,37.351,28679.0
2018-06-18 12:30:00,41.8,41.84,41.75,41.8,18822.0,37.351,37.3868,37.3064,37.351,18822.0
2018-06-18 13:00:00,41.78,41.79,41.68,41.72,18042.0,37.3332,37.3421,37.2438,37.2795,18042.0
2018-06-18 13:30:00,41.71,41.74,41.59,41.65,21806.0,37.2706,37.2974,37.1634,37.217,21806.0
2018-06-18 14:00:00,41.64,41.71,41.58,41.7,25825.0,37.2081,37.2706,37.1544,37.2617,25825.0
2018-06-18 14:30:00,41.7,41.77,41.63,41.65,35986.0,37.2617,37.3242,37.1991,37.217,35986.0
2018-06-18 15:00:00,41.64,41.72,41.63,41.7,24565.0,37.2081,37.2795,37.1991,37.2617,24565.0
2018-06-18 15:30:00,41.7,41.77,41.66,41.76,174549.0,37.2617,37.3242,37.2259,37.3153,174549.0
2018-06-19 09:30:00,41.24,41.42,41.04,41.05,52194.0,36.8506,37.0115,36.6719,36.6809,52194.0
2018-06-19 10:00:00,41.05,41.11,40.94,40.98,65939.0,36.6809,36.7345,36.5826,36.6183,65939.0
2018-06-19 10:30:00,40.96,41.15,40.88,41.07,26641.0,36.6004,36.7702,36.5289,36.6987,26641.0
2018-06-19 11:00:00,41.06,41.27,41.05,41.22,43523.0,36.6898,36.8774,36.6809,36.8328,43523.0
2018-06-19 11:30:00,41.22,41.49,41.21,41.41,47036.0,36.8328,37.074,36.8238,37.0025,47036.0
2018-06-19 12:00:00,41.39,41.52,41.36,41.46,31674.0,36.9847,37.1008,36.9579,37.0472,31674.0
2018-06-19 12:30:00,41.47,41.49,41.3,41.45,33996.0,37.0562,37.074,36.9042,37.0383,33996.0
2018-06-19 13:00:00,41.45,41.46,41.38,41.46,21637.0,37.0383,37.0472,36.9757,37.0472,21637.0
2018-06-19 13:30:00,41.45,41.5,41.38,41.49,29893.0,37.0383,37.083,36.9757,37.074,29893.0
2018-06-19 14:00:00,41.49,41.61,41.48,41.55,44938.0,37.074,37.1813,37.0651,37.1276,44938.0
2018-06-19 14:30:00,41.56,41.64,41.49,41.51,56342.0,37.1366,37.2081,37.074,37.0919,56342.0
2018-06-19 15:00:00,41.51,41.57,41.48,41.55,76103.0,37.0919,37.1455,37.0651,37.1276,76103.0
2018-06-19 15:30:00,41.55,41.6,41.51,41.55,280753.0,37.1276,37.1723,37.0919,37.1276,280753.0
2018-06-20 09:30:00,41.72,41.72,41.32,41.57,40129.0,37.2795,37.2795,36.9221,37.1455,40129.0
2018-06-20 10:00:00,41.58,41.72,41.52,41.6,42019.0,37.1544,37.2795,37.1008,37.1723,42019.0
2018-06-20 10:30:00,41.61,41.81,41.52,41.77,41375.0,37.1813,37.36,37.1008,37.3242,41375.0
2018-06-20 11:00:00,41.77,41.79,41.56,41.78,81544.0,37.3242,37.3421,37.1366,37.3332,81544.0
2018-06-20 11:30:00,41.79,41.81,41.65,41.76,66309.0,37.3421,37.36,37.217,37.3153,66309.0
2018-06-20 12:00:00,41.76,41.9,41.69,41.79,69848.0,37.3153,37.4404,37.2527,37.3421,69848.0
2018-06-20 12:30:00,41.8,41.86,41.74,41.8,32443.0,37.351,37.4046,37.2974,37.351,32443.0
2018-06-20 13:00:00,41.78,41.83,41.72,41.74,22857.0,37.3332,37.3778,37.2795,37.2974,22857.0
2018-06-20 13:30:00,41.75,41.82,41.75,41.8,47706.0,37.3064,37.3689,37.3064,37.351,47706.0
2018-06-20 14:00:00,41.8,41.87,41.8,41.85,57506.0,37.351,37.4136,37.351,37.3957,57506.0
2018-06-20 14:30:00,41.86,41.87,41.78,41.84,27994.0,37.4046,37.4136,37.3332,37.3868,27994.0
2018-06-20 15:00:00,41.84,41.89,41.76,41.88,47399.0,37.3868,37.4315,37.3153,37.4225,47399.0
2018-06-20 15:30:00,41.89,41.9,41.7,41.73,148356.0,37.4315,37.4404,37.2617,37.2885,148356.0
2018-06-21 09:30:00,41.61,41.61,41.21,41.34,36775.0,37.1813,37.1813,36.8238,36.94,36775.0
2018-06-21 10:00:00,41.28,41.32,41.13,41.16,45308.0,36.8864,36.9221,36.7523,36.7791,45308.0
2018-06-21 10:30:00,41.17,41.26,40.89,40.91,78482.0,36.7881,36.8685,36.5379,36.5558,78482.0
2018-06-21 11:00:00,40.9,41.17,40.9,41.15,87555.0,36.5468,36.7881,36.5468,36.7702,87555.0
2018-06-21 11:30:00,41.14,41.25,41.05,41.1,167255.0,36.7613,36.8596,36.6809,36.7255,167255.0
2018-06-21 12:00:00,41.11,41.14,41.02,41.11,22987.0,36.7345,36.7613,36.654,36.7345,22987.0
2018-06-21 12:30:00,41.11,41.13,41.06,41.09,23967.0,36.7345,36.7523,36.6898,36.7166,23967.0
2018-06-21 13:00:00,41.09,41.14,41.05,41.14,28453.0,36.7166,36.7613,36.6809,36.7613,28453.0
2018-06-21 13:30:00,41.14,41.14,41.04,41.12,20720.0,36.7613,36.7613,36.6719,36.7434,20720.0
2018-06-21 14:00:00,41.12,41.19,41.09,41.16,27890.0,36.7434,36.806,36.7166,36.7791,27890.0
2018-06-21 14:30:00,41.16,41.18,41.05,41.09,61885.0,36.7791,36.797,36.6809,36.7166,61885.0
2018-06-21 15:00:00,41.09,41.11,40.88,40.96,54806.0,36.7166,36.7345,36.5289,36.6004,54806.0
2018-06-21 15:30:00,40.97,41.0,40.83,40.94,163945.0,36.6094,36.6362,36.4843,36.5826,163945.0
2018-06-22 09:30:00,41.33,41.54,41.26,41.46,26212.0,36.9311,37.1187,36.8685,37.0472,26212.0
2018-06-22 10:00:00,41.46,41.65,41.32,41.41,29267.0,37.0472,37.217,36.9221,37.0025,29267.0
2018-06-22 10:30:00,41.36,41.42,41.2,41.35,20286.0,36.9579,37.0115,36.8149,36.9489,20286.0
2018-06-22 11:00:00,41.37,41.42,41.24,41.34,25660.0,36.9668,37.0115,36.8506,36.94,25660.0
2018-06-22 11:30:00,41.39,41.39,41.27,41.3,14948.0,36.9847,36.9847,36.8774,36.9042,14948.0
2018-06-22 12:00:00,41.32,41.41,41.25,41.25,23127.0,36.9221,37.0025,36.8596,36.8596,23127.0
2018-06-22 12:30:00,41.22,41.23,41.15,41.19,30284.0,36.8328,36.8417,36.7702,36.806,30284.0
2018-06-22 13:00:00,41.18,41.33,41.18,41.32,24294.0,36.797,36.9311,36.797,36.9221,24294.0
2018-06-22 13:30:00,41.34,41.39,41.29,41.34,41098.0,36.94,36.9847,36.8953,36.94,41098.0
2018-06-22 14:00:00,41.33,41.38,41.31,41.36,47180.0,36.9311,36.9757,36.9132,36.9579,47180.0
2018-06-22 14:30:00,41.36,41.44,41.35,41.41,92187.0,36.9579,37.0293,36.9489,37.0025,92187.0
2018-06-22 15:00:00,41.41,41.53,41.36,41.52,81255.0,37.0025,37.1098,36.9579,37.1008,81255.0
2018-06-22 15:30:00,41.52,41.66,41.49,41.63,406109.0,37.1008,37.2259,37.074,37.1991,406109.0
2018-06-25 09:30:00,41.29,41.5,40.55,40.55,63060.0,36.8953,37.083,36.2341,36.2341,63060.0
2018-06-25 10:00:00,40.53,40.67,40.46,40.57,69935.0,36.2162,36.3413,36.1537,36.2519,69935.0
2018-06-25 10:30:00,40.55,40.81,40.53,40.58,77881.0,36.2341,36.4664,36.2162,36.2609,77881.0
2018-06-25 11:00:00,40.59,40.59,40.38,40.41,55139.0,36.2698,36.2698,36.0822,36.109,55139.0
2018-06-25 11:30:00,40.41,40.55,40.31,40.5,47329.0,36.109,36.2341,36.0196,36.1894,47329.0
2018-06-25 12:00:00,40.49,40.5,40.27,40.41,50743.0,36.1805,36.1894,35.9839,36.109,50743.0
2018-06-25 12:30:00,40.42,40.52,40.35,40.52,44990.0,36.1179,36.2073,36.0554,36.2073,44990.0
2018-06-25 13:00:00,40.5,40.5,40.38,40.44,35357.0,36.1894,36.1894,36.0822,36.1358,35357.0
2018-06-25 13:30:00,40.43,40.61,40.43,40.55,36103.0,36.1268,36.2877,36.1268,36.2341,36103.0
2018-06-25 14:00:00,40.55,40.67,40.53,40.62,65258.0,36.2341,36.3413,36.2162,36.2966,65258.0
2018-06-25 14:30:00,40.62,40.62,40.24,40.35,70818.0,36.2966,36.2966,35.9571,36.0554,70818.0
2018-06-25 15:00:00,40.35,40.39,40.26,40.3,67044.0,36.0554,36.0911,35.9749,36.0107,67044.0
2018-06-25 15:30:00,40.3,40.58,40.24,40.41,303815.0,36.0107,36.2609,35.9571,36.109,303815.0
2018-06-26 09:30:00,40.52,40.61,40.3,40.34,77118.0,36.2073,36.2877,36.0107,36.0464,77118.0
2018-06-26 10:00:00,40.34,40.55,40.11,40.26,239325.0,36.0464,36.2341,35.8409,35.9749,239325.0
2018-06-26 10:30:00,40.27,40.37,40.23,40.35,54329.0,35.9839,36.0732,35.9481,36.0554,54329.0
2018-06-26 11:00:00,40.35,40.44,40.24,40.27,42114.0,36.0554,36.1358,35.9571,35.9839,42114.0
2018-06-26 11:30:00,40.26,40.35,40.24,40.32,44647.0,35.9749,36.0554,35.9571,36.0286,44647.0
2018-06-26 12:00:00,40.33,40.37,40.24,40.26,39064.0,36.0375,36.0732,35.9571,35.9749,39064.0
2018-06-26 12:30:00,40.26,40.28,40.1,40.13,39962.0,35.9749,35.9928,35.832,35.8588,39962.0
2018-06-26 13:00:00,40.11,40.18,40.11,40.17,27174.0,35.8409,35.9035,35.8409,35.8945,27174.0
2018-06-26 13:30:00,40.17,40.42,40.15,40.42,118151.0,35.8945,36.1179,35.8766,36.1179,118151.0
2018-06-26 14:00:00,40.42,40.43,40.3,40.34,32235.0,36.1179,36.1268,36.0107,36.0464,32235.0
2018-06-26 14:30:00,40.33,40.43,40.32,40.36,40132.0,36.0375,36.1268,36.0286,36.0643,40132.0
2018-06-26 15:00:00,40.35,40.37,40.31,40.31,41113.0,36.0554,36.0732,36.0196,36.0196,41113.0
2018-06-26 15:30:00,40.31,40.44,40.22,40.32,181183.0,36.0196,36.1358,35.9392,36.0286,181183.0
2018-06-27 09:30:00,40.54,40.54,40.1,40.51,40808.0,36.2251,36.2251,35.832,36.1983,40808.0
2018-06-27 10:00:00,40.52,40.74,40.52,40.65,51503.0,36.2073,36.4039,36.2073,36.3234,51503.0
2018-06-27 10:30:00,40.64,40.8,40.64,40.69,45645.0,36.3145,36.4575,36.3145,36.3592,45645.0
2018-06-27 11:00:00,40.69,40.72,40.44,40.44,56181.0,36.3592,36.386,36.1358,36.1358,56181.0
2018-06-27 11:30:00,40.42,40.46,40.34,40.44,26273.0,36.1179,36.1537,36.0464,36.1358,26273.0
2018-06-27 12:00:00,40.43,40.53,40.4,40.41,26283.0,36.1268,36.2162,36.1,36.109,26283.0
2018-06-27 12:30:00,40.38,40.4,40.29,40.3,20338.0,36.0822,36.1,36.0017,36.0107,20338.0
2018-06-27 13:00:00,40.32,40.36,40.2,40.29,29091.0,36.0286,36.0643,35.9213,36.0017,29091.0
2018-06-27 13:30:00,40.29,40.39,40.29,40.31,101613.0,36.0017,36.0911,36.0017,36.0196,101613.0
2018-06-27 14:00:00,40.33,40.35,40.22,40.28,37185.0,36.0375,36.0554,35.9392,35.9928,37185.0
2018-06-27 14:30:00,40.28,40.44,40.25,40.27,62973.0,35.9928,36.1358,35.966,35.9839,62973.0
2018-06-27 15:00:00,40.27,40.38,40.2,40.37,74316.0,35.9839,36.0822,35.9213,36.0732,74316.0
2018-06-27 15:30:00,40.37,40.37,39.9,39.92,246090.0,36.0732,36.0732,35.6533,35.6711,246090.0
2018-06-28 09:30:00,39.8,39.8,39.41,39.66,51308.0,35.5639,35.5639,35.2154,35.4388,51308.0
2018-06-28 10:00:00,39.68,39.98,39.67,39.87,87626.0,35.4567,35.7247,35.4477,35.6264,87626.0
2018-06-28 10:30:00,39.85,39.93,39.76,39.87,67613.0,35.6086,35.6801,35.5282,35.6264,67613.0
2018-06-28 11:00:00,39.87,39.9,39.77,39.82,50434.0,35.6264,35.6533,35.5371,35.5818,50434.0
2018-06-28 11:30:00,39.82,39.88,39.69,39.86,43860.0,35.5818,35.6354,35.4656,35.6175,43860.0
2018-06-28 12:00:00,39.88,39.91,39.69,39.76,29687.0,35.6354,35.6622,35.4656,35.5282,29687.0
2018-06-28 12:30:00,39.77,39.91,39.74,39.91,28118.0,35.5371,35.6622,35.5103,35.6622,28118.0
2018-06-28 13:00:00,39.91,39.95,39.87,39.89,27894.0,35.6622,35.6979,35.6264,35.6443,27894.0
2018-06-28 13:30:00,39.89,39.91,39.79,39.88,61755.0,35.6443,35.6622,35.555,35.6354,61755.0
2018-06-28 14:00:00,39.89,40.01,39.86,40.01,24794.0,35.6443,35.7515,35.6175,35.7515,24794.0
2018-06-28 14:30:00,40.0,40.15,39.98,40.15,40220.0,35.7426,35.8766,35.7247,35.8766,40220.0
2018-06-28 15:00:00,40.15,40.24,40.03,40.03,80097.0,35.8766,35.9571,35.7694,35.7694,80097.0
2018-06-28 15:30:00,40.04,40.04,39.9,39.93,105517.0,35.7784,35.7784,35.6533,35.6801,105517.0
2018-06-29 09:30:00,40.34,41.28,40.32,40.96,182323.0,36.0464,36.8864,36.0286,36.6004,182323.0
2018-06-29 10:00:00,40.96,41.01,40.77,40.77,93118.0,36.6004,36.6451,36.4307,36.4307,93118.0
2018-06-29 10:30:00,40.77,41.03,40.76,41.02,56085.0,36.4307,36.663,36.4217,36.654,56085.0
2018-06-29 11:00:00,41.03,41.03,40.81,40.81,55340.0,36.663,36.663,36.4664,36.4664,55340.0
2018-06-29 11:30:00,40.81,40.85,40.71,40.71,43914.0,36.4664,36.5021,36.377,36.377,43914.0
2018-06-29 12:00:00,40.71,40.8,40.66,40.74,59141.0,36.377,36.4575,36.3324,36.4039,59141.0
2018-06-29 12:30:00,40.74,40.77,40.68,40.75,62046.0,36.4039,36.4307,36.3502,36.4128,62046.0
2018-06-29 13:00:00,40.75,40.9,40.74,40.86,43537.0,36.4128,36.5468,36.4039,36.5111,43537.0
2018-06-29 13:30:00,40.85,40.9,40.8,40.88,34166.0,36.5021,36.5468,36.4575,36.5289,34166.0
2018-06-29 14:00:00,40.88,40.88,40.83,40.85,41163.0,36.5289,36.5289,36.4843,36.5021,41163.0
2018-06-29 14:30:00,40.85,40.85,40.73,40.76,52386.0,36.5021,36.5021,36.3949,36.4217,52386.0
2018-06-29 15:00:00,40.76,40.83,40.69,40.71,58234.0,36.4217,36.4843,36.3592,36.377,58234.0
2018-06-29 15:30:00,40.72,40.72,40.47,40.47,178004.0,36.386,36.386,36.1626,36.1626,178004.0
2018-07-02 09:30:00,39.89,40.14,39.44,39.55,72185.0,35.6443,35.8677,35.2422,35.3405,72185.0
2018-07-02 10:00:00,39.57,39.68,39.48,39.58,42036.0,35.3584,35.4567,35.278,35.3673,42036.0
2018-07-02 10:30:00,39.59,39.9,39.59,39.79,47793.0,35.3763,35.6533,35.3763,35.555,47793.0
2018-07-02 11:00:00,39.8,39.91,39.71,39.75,32568.0,35.5639,35.6622,35.4835,35.5192,32568.0
2018-07-02 11:30:00,39.73,39.74,39.6,39.73,57402.0,35.5013,35.5103,35.3852,35.5013,57402.0
2018-07-02 12:00:00,39.72,39.72,39.59,39.66,23941.0,35.4924,35.4924,35.3763,35.4388,23941.0
2018-07-02 12:30:00,39.66,39.85,39.62,39.8,57123.0,35.4388,35.6086,35.4031,35.5639,57123.0
2018-07-02 13:00:00,39.79,39.83,39.67,39.67,35836.0,35.555,35.5907,35.4477,35.4477,35836.0
2018-07-02 13:30:00,39.66,39.78,39.63,39.72,40326.0,35.4388,35.546,35.412,35.4924,40326.0
2018-07-02 14:00:00,39.72,40.01,39.72,39.99,59127.0,35.4924,35.7515,35.4924,35.7337,59127.0
2018-07-02 14:30:00,40.01,40.03,39.92,39.94,29038.0,35.7515,35.7694,35.6711,35.689,29038.0
2018-07-02 15:00:00,39.95,40.08,39.88,40.06,36512.0,35.6979,35.8141,35.6354,35.7962,36512.0
2018-07-02 15:30:00,40.06,40.18,40.01,40.16,139253.0,35.7962,35.9035,35.7515,35.8856,139253.0
2018-07-03 09:30:00,40.33,40.46,40.12,40.17,49255.0,36.0375,36.1537,35.8498,35.8945,49255.0
2018-07-03 10:00:00,40.12,40.23,40.05,40.17,20007.0,35.8498,35.9481,35.7873,35.8945,20007.0
2018-07-03 10:30:00,40.15,40.24,40.06,40.07,37389.0,35.8766,35.9571,35.7962,35.8052,37389.0
2018-07-03 11:00:00,40.08,40.14,39.99,40.07,37150.0,35.8141,35.8677,35.7337,35.8052,37150.0
2018-07-03 11:30:00,40.08,40.14,39.99,40.03,64366.0,35.8141,35.8677,35.7337,35.7694,64366.0
2018-07-03 12:00:00,40.04,40.05,39.95,39.97,47405.0,35.7784,35.7873,35.6979,35.7158,47405.0
2018-07-03 12:30:00,39.97,39.97,39.82,39.86,131363.0,35.7158,35.7158,35.5818,35.6175,131363.0
2018-07-05 09:30:00,40.24,40.29,39.91,40.2,88172.0,35.9571,36.0017,35.6622,35.9213,88172.0
2018-07-05 10:00:00,40.21,40.38,40.21,40.31,22299.0,35.9303,36.0822,35.9303,36.0196,22299.0
2018-07-05 10:30:00,40.28,40.32,40.14,40.2,31323.0,35.9928,36.0286,35.8677,35.9213,31323.0
2018-07-05 11:00:00,40.16,40.37,40.15,40.33,24636.0,35.8856,36.0732,35.8766,36.0375,24636.0
2018-07-05 11:30:00,40.34,40.51,40.34,40.45,28780.0,36.0464,36.1983,36.0464,36.1447,28780.0
2018-07-05 12:00:00,40.42,40.45,40.31,40.36,16902.0,36.1179,36.1447,36.0196,36.0643,16902.0
2018-07-05 12:30:00,40.35,40.42,40.3,40.41,20971.0,36.0554,36.1179,36.0107,36.109,20971.0
2018-07-05 13:00:00,40.4,40.45,40.39,40.43,21602.0,36.1,36.1447,36.0911,36.1268,21602.0
2018-07-05 13:30:00,40.44,40.52,40.41,40.44,26268.0,36.1358,36.2073,36.109,36.1358,26268.0
2018-07-05 14:00:00,40.45,40.49,40.29,40.4,30276.0,36.1447,36.1805,36.0017,36.1,30276.0
2018-07-05 14:30:00,40.4,40.43,40.36,40.38,20544.0,36.1,36.1268,36.0643,36.0822,20544.0
2018-07-05 15:00:00,40.37,40.37,40.3,40.3,36563.0,36.0732,36.0732,36.0107,36.0107,36563.0
2018-07-05 15:30:00,40.3,40.4,40.29,40.4,131396.0,36.0107,36.1,36.0017,36.1,131396.0
2018-07-06 09:30:00,40.26,40.33,39.99,40.27,39791.0,35.9749,36.0375,35.7337,35.9839,39791.0
2018-07-06 10:00:00,40.26,40.34,40.19,40.31,17560.0,35.9749,36.0464,35.9124,36.0196,17560.0
2018-07-06 10:30:00,40.32,40.32,40.14,40.14,27076.0,36.0286,36.0286,35.8677,35.8677,27076.0
2018-07-06 11:00:00,40.15,40.28,40.11,40.22,19492.0,35.8766,35.9928,35.8409,35.9392,19492.0
2018-07-06 11:30:00,40.22,40.42,40.2,40.34,87265.0,35.9392,36.1179,35.9213,36.0464,87265.0
2018-07-06 12:00:00,40.34,40.5,40.34,40.48,32192.0,36.0464,36.1894,36.0464,36.1715,32192.0
2018-07-06 12:30:00,40.48,40.48,40.36,40.36,15949.0,36.1715,36.1715,36.0643,36.0643,15949.0
2018-07-06 13:00:00,40.36,40.46,40.36,40.38,19529.0,36.0643,36.1537,36.0643,36.0822,19529.0
2018-07-06 13:30:00,40.38,40.4,40.33,40.4,19224.0,36.0822,36.1,36.0375,36.1,19224.0
2018-07-06 14:00:00,40.4,40.41,40.29,40.29,24979.0,36.1,36.109,36.0017,36.0017,24979.0
2018-07-06 14:30:00,40.28,40.44,40.26,40.41,41572.0,35.9928,36.1358,35.9749,36.109,41572.0
2018-07-06 15:00:00,40.4,40.42,40.33,40.42,26597.0,36.1,36.1179,36.0375,36.1179,26597.0
2018-07-06 15:30:00,40.42,40.46,40.35,40.4,76041.0,36.1179,36.1537,36.0554,36.1,76041.0
2018-07-09 09:30:00,40.6,41.09,40.58,41.05,48784.0,36.2788,36.7166,36.2609,36.6809,48784.0
2018-07-09 10:00:00,41.05,41.33,40.98,41.29,14596.0,36.6809,36.9311,36.6183,36.8953,14596.0
2018-07-09 10:30:00,41.29,41.33,41.16,41.22,56876.0,36.8953,36.9311,36.7791,36.8328,56876.0
2018-07-09 11:00:00,41.21,41.25,40.96,40.99,87421.0,36.8238,36.8596,36.6004,36.6272,87421.0
2018-07-09 11:30:00,40.98,41.2,40.94,41.12,32320.0,36.6183,36.8149,36.5826,36.7434,32320.0
2018-07-09 12:00:00,41.12,41.15,41.06,41.12,21542.0,36.7434,36.7702,36.6898,36.7434,21542.0
2018-07-09 12:30:00,41.11,41.13,41.06,41.12,54577.0,36.7345,36.7523,36.6898,36.7434,54577.0
2018-07-09 13:00:00,41.11,41.23,41.1,41.21,8599.0,36.7345,36.8417,36.7255,36.8238,8599.0
2018-07-09 13:30:00,41.2,41.26,41.19,41.24,14401.0,36.8149,36.8685,36.806,36.8506,14401.0
2018-07-09 14:00:00,41.24,41.27,41.19,41.25,15739.0,36.8506,36.8774,36.806,36.8596,15739.0
2018-07-09 14:30:00,41.24,41.25,41.15,41.2,87799.0,36.8506,36.8596,36.7702,36.8149,87799.0
2018-07-09 15:00:00,41.2,41.2,41.05,41.09,92108.0,36.8149,36.8149,36.6809,36.7166,92108.0
2018-07-09 15:30:00,41.09,41.12,40.98,41.02,414925.0,36.7166,36.7434,36.6183,36.654,414925.0
2018-07-10 09:30:00,41.19,41.36,40.87,40.91,24797.0,36.806,36.9579,36.52,36.5558,24797.0
2018-07-10 10:00:00,40.92,41.03,40.85,40.96,111259.0,36.5647,36.663,36.5021,36.6004,111259.0
2018-07-10 10:30:00,40.94,41.01,40.87,41.0,35894.0,36.5826,36.6451,36.52,36.6362,35894.0
2018-07-10 11:00:00,41.01,41.03,40.91,41.0,72713.0,36.6451,36.663,36.5558,36.6362,72713.0
2018-07-10 11:30:00,41.0,41.04,40.93,40.95,28865.0,36.6362,36.6719,36.5736,36.5915,28865.0
2018-07-10 12:00:00,40.95,40.99,40.92,40.97,20696.0,36.5915,36.6272,36.5647,36.6094,20696.0
2018-07-10 12:30:00,40.96,41.02,40.88,40.93,26794.0,36.6004,36.654,36.5289,36.5736,26794.0
2018-07-10 13:00:00,40.92,40.92,40.82,40.85,21726.0,36.5647,36.5647,36.4753,36.5021,21726.0
2018-07-10 13:30:00,40.83,40.85,40.72,40.84,27333.0,36.4843,36.5021,36.386,36.4932,27333.0
2018-07-10 14:00:00,40.85,40.96,40.82,40.95,28538.0,36.5021,36.6004,36.4753,36.5915,28538.0
2018-07-10 14:30:00,40.96,41.01,40.9,41.0,41058.0,36.6004,36.6451,36.5468,36.6362,41058.0
2018-07-10 15:00:00,40.99,41.04,40.96,40.99,58350.0,36.6272,36.6719,36.6004,36.6272,58350.0
2018-07-10 15:30:00,41.0,41.01,40.86,40.9,290037.0,36.6362,36.6451,36.5111,36.5468,290037.0
2018-07-11 09:30:00,40.42,40.65,40.17,40.56,30233.0,36.1179,36.3234,35.8945,36.243,30233.0
2018-07-11 10:00:00,40.59,40.7,40.55,40.7,23975.0,36.2698,36.3681,36.2341,36.3681,23975.0
2018-07-11 10:30:00,40.71,40.85,40.6,40.85,90699.0,36.377,36.5021,36.2788,36.5021,90699.0
2018-07-11 11:00:00,40.81,40.9,40.67,40.72,35396.0,36.4664,36.5468,36.3413,36.386,35396.0
2018-07-11 11:30:00,40.71,40.85,40.69,40.73,163934.0,36.377,36.5021,36.3592,36.3949,163934.0
2018-07-11 12:00:00,40.7,40.92,40.68,40.92,15355.0,36.3681,36.5647,36.3502,36.5647,15355.0
2018-07-11 12:30:00,40.93,41.0,40.77,40.81,21429.0,36.5736,36.6362,36.4307,36.4664,21429.0
2018-07-11 13:00:00,40.81,40.91,40.75,40.85,12470.0,36.4664,36.5558,36.4128,36.5021,12470.0
2018-07-11 13:30:00,40.86,40.92,40.7,40.76,20810.0,36.5111,36.5647,36.3681,36.4217,20810.0
2018-07-11 14:00:00,40.76,40.79,40.6,40.73,29002.0,36.4217,36.4485,36.2788,36.3949,29002.0
2018-07-11 14:30:00,40.76,40.77,40.7,40.76,24992.0,36.4217,36.4307,36.3681,36.4217,24992.0
2018-07-11 15:00:00,40.76,40.81,40.71,40.72,56903.0,36.4217,36.4664,36.377,36.386,56903.0
2018-07-11 15:30:00,40.73,40.76,40.62,40.63,133439.0,36.3949,36.4217,36.2966,36.3056,133439.0
2018-07-12 09:30:00,40.8,41.08,40.57,40.8,30667.0,36.4575,36.7077,36.2519,36.4575,30667.0
2018-07-12 10:00:00,40.79,40.98,40.68,40.87,35241.0,36.4485,36.6183,36.3502,36.52,35241.0
2018-07-12 10:30:00,40.85,40.89,40.68,40.79,20596.0,36.5021,36.5379,36.3502,36.4485,20596.0
2018-07-12 11:00:00,40.79,40.88,40.76,40.83,32786.0,36.4485,36.5289,36.4217,36.4843,32786.0
2018-07-12 11:30:00,40.83,41.03,40.8,41.0,68002.0,36.4843,36.663,36.4575,36.6362,68002.0
2018-07-12 12:00:00,41.0,41.11,40.92,41.1,40448.0,36.6362,36.7345,36.5647,36.7255,40448.0
2018-07-12 12:30:00,41.09,41.15,40.95,41.0,59302.0,36.7166,36.7702,36.5915,36.6362,59302.0
2018-07-12 13:00:00,41.0,41.02,40.86,40.89,35196.0,36.6362,36.654,36.5111,36.5379,35196.0
2018-07-12 13:30:00,40.9,40.93,40.86,40.89,40569.0,36.5468,36.5736,36.5111,36.5379,40569.0
2018-07-12 14:00:00,40.89,40.99,40.86,40.94,43475.0,36.5379,36.6272,36.5111,36.5826,43475.0
2018-07-12 14:30:00,40.95,40.95,40.88,40.9,37914.0,36.5915,36.5915,36.5289,36.5468,37914.0
2018-07-12 15:00:00,40.91,41.06,40.9,40.99,210365.0,36.5558,36.6898,36.5468,36.6272,210365.0
2018-07-12 15:30:00,40.99,41.0,40.9,40.96,219705.0,36.6272,36.6362,36.5468,36.6004,219705.0
2018-07-13 09:30:00,40.93,41.74,40.92,41.73,285024.0,36.5736,37.2974,36.5647,37.2885,285024.0
2018-07-13 10:00:00,41.73,41.94,41.69,41.71,207817.0,37.2885,37.4761,37.2527,37.2706,207817.0
2018-07-13 10:30:00,41.72,42.11,41.72,42.08,151967.0,37.2795,37.628,37.2795,37.6012,151967.0
2018-07-13 11:00:00,42.08,42.23,41.99,42.15,101374.0,37.6012,37.7353,37.5208,37.6638,101374.0
2018-07-13 11:30:00,42.14,42.16,41.94,42.01,108964.0,37.6548,37.6727,37.4761,37.5387,108964.0
2018-07-13 12:00:00,42.01,42.04,41.93,41.95,84521.0,37.5387,37.5655,37.4672,37.4851,84521.0
2018-07-13 12:30:00,41.95,42.12,41.91,42.03,69184.0,37.4851,37.637,37.4493,37.5565,69184.0
2018-07-13 13:00:00,42.04,42.05,41.87,41.9,84885.0,37.5655,37.5744,37.4136,37.4404,84885.0
2018-07-13 13:30:00,41.9,41.91,41.78,41.88,34487.0,37.4404,37.4493,37.3332,37.4225,34487.0
2018-07-13 14:00:00,41.88,41.88,41.77,41.83,33481.0,37.4225,37.4225,37.3242,37.3778,33481.0
2018-07-13 14:30:00,41.83,41.86,41.78,41.8,45675.0,37.3778,37.4046,37.3332,37.351,45675.0
2018-07-13 15:00:00,41.8,41.86,41.8,41.84,53072.0,37.351,37.4046,37.351,37.3868,53072.0
2018-07-13 15:30:00,41.84,41.88,41.8,41.82,180870.0,37.3868,37.4225,37.351,37.3689,180870.0
2018-07-16 09:30:00,41.8,41.9,41.62,41.77,34528.0,37.351,37.4404,37.1902,37.3242,34528.0
2018-07-16 10:00:00,41.72,41.77,41.58,41.72,109265.0,37.2795,37.3242,37.1544,37.2795,109265.0
2018-07-16 10:30:00,41.73,41.76,41.4,41.4,32817.0,37.2885,37.3153,36.9936,36.9936,32817.0
2018-07-16 11:00:00,41.41,41.49,41.4,41.48,20379.0,37.0025,37.074,36.9936,37.0651,20379.0
2018-07-16 11:30:00,41.49,41.52,41.4,41.5,25017.0,37.074,37.1008,36.9936,37.083,25017.0
2018-07-16 12:00:00,41.5,41.56,41.44,41.51,29404.0,37.083,37.1366,37.0293,37.0919,29404.0
2018-07-16 12:30:00,41.51,41.53,41.3,41.45,57173.0,37.0919,37.1098,36.9042,37.0383,57173.0
2018-07-16 13:00:00,41.45,41.51,41.35,41.39,61796.0,37.0383,37.0919,36.9489,36.9847,61796.0
2018-07-16 13:30:00,41.38,41.41,41.32,41.32,20810.0,36.9757,37.0025,36.9221,36.9221,20810.0
2018-07-16 14:00:00,41.33,41.47,41.32,41.41,48882.0,36.9311,37.0562,36.9221,37.0025,48882.0
2018-07-16 14:30:00,41.41,41.43,41.32,41.33,46015.0,37.0025,37.0204,36.9221,36.9311,46015.0
2018-07-16 15:00:00,41.33,41.42,41.3,41.34,90638.0,36.9311,37.0115,36.9042,36.94,90638.0
2018-07-16 15:30:00,41.34,41.34,41.22,41.24,152079.0,36.94,36.94,36.8328,36.8506,152079.0
2018-07-17 09:30:00,41.18,41.37,41.0,41.08,22686.0,36.797,36.9668,36.6362,36.7077,22686.0
2018-07-17 10:00:00,41.09,41.47,41.09,41.41,25440.0,36.7166,37.0562,36.7166,37.0025,25440.0
2018-07-17 10:30:00,41.42,41.49,41.35,41.37,30556.0,37.0115,37.074,36.9489,36.9668,30556.0
2018-07-17 11:00:00,41.38,41.46,41.32,41.38,42489.0,36.9757,37.0472,36.9221,36.9757,42489.0
2018-07-17 11:30:00,41.39,41.43,41.33,41.42,31030.0,36.9847,37.0204,36.9311,37.0115,31030.0
2018-07-17 12:00:00,41.41,41.41,41.23,41.23,50954.0,37.0025,37.0025,36.8417,36.8417,50954.0
2018-07-17 12:30:00,41.24,41.31,41.2,41.27,66894.0,36.8506,36.9132,36.8149,36.8774,66894.0
2018-07-17 13:00:00,41.28,41.42,41.28,41.41,25338.0,36.8864,37.0115,36.8864,37.0025,25338.0
2018-07-17 13:30:00,41.4,41.47,41.33,41.39,71324.0,36.9936,37.0562,36.9311,36.9847,71324.0
2018-07-17 14:00:00,41.37,41.44,41.28,41.42,32750.0,36.9668,37.0293,36.8864,37.0115,32750.0
2018-07-17 14:30:00,41.42,41.47,41.39,41.42,24224.0,37.0115,37.0562,36.9847,37.0115,24224.0
2018-07-17 15:00:00,41.41,41.63,41.41,41.6,29476.0,37.0025,37.1991,37.0025,37.1723,29476.0
2018-07-17 15:30:00,41.59,41.71,41.54,41.62,153906.0,37.1634,37.2706,37.1187,37.1902,153906.0
2018-07-18 09:30:00,41.61,41.87,41.57,41.83,29902.0,37.1813,37.4136,37.1455,37.3778,29902.0
2018-07-18 10:00:00,41.81,41.9,41.68,41.8,19045.0,37.36,37.4404,37.2438,37.351,19045.0
2018-07-18 10:30:00,41.79,41.94,41.71,41.9,26490.0,37.3421,37.4761,37.2706,37.4404,26490.0
2018-07-18 11:00:00,41.88,42.1,41.87,42.1,34185.0,37.4225,37.6191,37.4136,37.6191,34185.0
2018-07-18 11:30:00,42.09,42.16,42.02,42.07,73208.0,37.6102,37.6727,37.5476,37.5923,73208.0
2018-07-18 12:00:00,42.05,42.12,42.0,42.02,27500.0,37.5744,37.637,37.5297,37.5476,27500.0
2018-07-18 12:30:00,42.02,42.11,41.98,42.06,52010.0,37.5476,37.628,37.5119,37.5834,52010.0
2018-07-18 13:00:00,42.04,42.05,41.92,41.95,13120.0,37.5655,37.5744,37.4583,37.4851,13120.0
2018-07-18 13:30:00,41.95,41.97,41.87,41.88,10406.0,37.4851,37.5029,37.4136,37.4225,10406.0
2018-07-18 14:00:00,41.87,41.96,41.84,41.93,33954.0,37.4136,37.494,37.3868,37.4672,33954.0
2018-07-18 14:30:00,41.91,41.98,41.89,41.93,18836.0,37.4493,37.5119,37.4315,37.4672,18836.0
2018-07-18 15:00:00,41.93,41.93,41.84,41.85,87416.0,37.4672,37.4672,37.3868,37.3957,87416.0
2018-07-18 15:30:00,41.86,41.88,41.78,41.8,223001.0,37.4046,37.4225,37.3332,37.351,223001.0
2018-07-19 09:30:00,41.79,41.79,41.34,41.54,47185.0,37.3421,37.3421,36.94,37.1187,47185.0
2018-07-19 10:00:00,41.54,41.74,41.45,41.67,23544.0,37.1187,37.2974,37.0383,37.2349,23544.0
2018-07-19 10:30:00,41.65,41.84,41.64,41.81,17840.0,37.217,37.3868,37.2081,37.36,17840.0
2018-07-19 11:00:00,41.8,41.83,41.73,41.77,17987.0,37.351,37.3778,37.2885,37.3242,17987.0
2018-07-19 11:30:00,41.78,41.91,41.77,41.88,19184.0,37.3332,37.4493,37.3242,37.4225,19184.0
2018-07-19 12:00:00,41.89,41.94,41.89,41.91,20349.0,37.4315,37.4761,37.4315,37.4493,20349.0
2018-07-19 12:30:00,41.91,42.0,41.9,41.97,16138.0,37.4493,37.5297,37.4404,37.5029,16138.0
2018-07-19 13:00:00,41.97,42.09,41.9,42.06,16634.0,37.5029,37.6102,37.4404,37.5834,16634.0
2018-07-19 13:30:00,42.05,42.21,42.05,42.2,24129.0,37.5744,37.7174,37.5744,37.7085,24129.0
2018-07-19 14:00:00,42.2,42.27,42.19,42.26,23063.0,37.7085,37.771,37.6995,37.7621,23063.0
2018-07-19 14:30:00,42.26,42.29,42.21,42.26,41725.0,37.7621,37.7889,37.7174,37.7621,41725.0
2018-07-19 15:00:00,42.26,42.27,42.14,42.17,45986.0,37.7621,37.771,37.6548,37.6816,45986.0
2018-07-19 15:30:00,42.17,42.22,41.98,42.01,179719.0,37.6816,37.7263,37.5119,37.5387,179719.0
2018-07-20 09:30:00,41.84,41.85,41.56,41.59,33124.0,37.3868,37.3957,37.1366,37.1634,33124.0
2018-07-20 10:00:00,41.62,41.85,41.59,41.8,29976.0,37.1902,37.3957,37.1634,37.351,29976.0
2018-07-20 10:30:00,41.82,41.88,41.64,41.73,19253.0,37.3689,37.4225,37.2081,37.2885,19253.0
2018-07-20 11:00:00,41.73,41.87,41.68,41.79,49972.0,37.2885,37.4136,37.2438,37.3421,49972.0
2018-07-20 11:30:00,41.81,41.89,41.78,41.86,29222.0,37.36,37.4315,37.3332,37.4046,29222.0
2018-07-20 12:00:00,41.85,42.0,41.82,41.97,20100.0,37.3957,37.5297,37.3689,37.5029,20100.0
2018-07-20 12:30:00,41.97,42.04,41.95,42.0,23440.0,37.5029,37.5655,37.4851,37.5297,23440.0
2018-07-20 13:00:00,42.0,42.01,41.85,41.9,22932.0,37.5297,37.5387,37.3957,37.4404,22932.0
2018-07-20 13:30:00,41.89,41.98,41.88,41.96,24916.0,37.4315,37.5119,37.4225,37.494,24916.0
2018-07-20 14:00:00,41.97,41.98,41.87,41.9,19377.0,37.5029,37.5119,37.4136,37.4404,19377.0
2018-07-20 14:30:00,41.9,41.96,41.86,41.95,29924.0,37.4404,37.494,37.4046,37.4851,29924.0
2018-07-20 15:00:00,41.95,42.02,41.92,41.93,55998.0,37.4851,37.5476,37.4583,37.4672,55998.0
2018-07-20 15:30:00,41.94,41.99,41.89,41.91,111895.0,37.4761,37.5208,37.4315,37.4493,111895.0
2018-07-23 09:30:00,41.76,42.03,41.58,41.79,29417.0,37.3153,37.5565,37.1544,37.3421,29417.0
2018-07-23 10:00:00,41.78,41.88,41.73,41.76,40276.0,37.3332,37.4225,37.2885,37.3153,40276.0
2018-07-23 10:30:00,41.77,41.94,41.77,41.81,48833.0,37.3242,37.4761,37.3242,37.36,48833.0
2018-07-23 11:00:00,41.82,41.92,41.8,41.86,45508.0,37.3689,37.4583,37.351,37.4046,45508.0
2018-07-23 11:30:00,41.84,41.96,41.84,41.96,33725.0,37.3868,37.494,37.3868,37.494,33725.0
2018-07-23 12:00:00,41.96,41.99,41.8,41.84,26205.0,37.494,37.5208,37.351,37.3868,26205.0
2018-07-23 12:30:00,41.85,41.98,41.85,41.97,29238.0,37.3957,37.5119,37.3957,37.5029,29238.0
2018-07-23 13:00:00,41.98,42.01,41.85,41.88,42098.0,37.5119,37.5387,37.3957,37.4225,42098.0
2018-07-23 13:30:00,41.88,41.92,41.87,41.87,25325.0,37.4225,37.4583,37.4136,37.4136,25325.0
2018-07-23 14:00:00,41.88,41.93,41.87,41.93,31562.0,37.4225,37.4672,37.4136,37.4672,31562.0
2018-07-23 14:30:00,41.92,41.93,41.87,41.89,39511.0,37.4583,37.4672,37.4136,37.4315,39511.0
2018-07-23 15:00:00,41.88,41.89,41.69,41.75,137522.0,37.4225,37.4315,37.2527,37.3064,137522.0
2018-07-23 15:30:00,41.75,41.82,41.69,41.77,241996.0,37.3064,37.3689,37.2527,37.3242,241996.0
2018-07-24 09:30:00,42.14,42.26,41.99,42.1,119710.0,37.6548,37.7621,37.5208,37.6191,119710.0
2018-07-24 10:00:00,42.09,42.09,41.69,41.85,78427.0,37.6102,37.6102,37.2527,37.3957,78427.0
2018-07-24 10:30:00,41.86,42.08,41.86,42.03,33532.0,37.4046,37.6012,37.4046,37.5565,33532.0
2018-07-24 11:00:00,42.02,42.03,41.75,41.87,104821.0,37.5476,37.5565,37.3064,37.4136,104821.0
2018-07-24 11:30:00,41.88,41.94,41.74,41.84,61978.0,37.4225,37.4761,37.2974,37.3868,61978.0
2018-07-24 12:00:00,41.82,42.01,41.8,41.88,36049.0,37.3689,37.5387,37.351,37.4225,36049.0
2018-07-24 12:30:00,41.86,41.9,41.78,41.82,27682.0,37.4046,37.4404,37.3332,37.3689,27682.0
2018-07-24 13:00:00,41.81,41.89,41.74,41.77,33062.0,37.36,37.4315,37.2974,37.3242,33062.0
2018-07-24 13:30:00,41.77,41.8,41.7,41.75,31097.0,37.3242,37.351,37.2617,37.3064,31097.0
2018-07-24 14:00:00,41.75,41.75,41.59,41.6,161028.0,37.3064,37.3064,37.1634,37.1723,161028.0
2018-07-24 14:30:00,41.59,41.62,41.55,41.55,43698.0,37.1634,37.1902,37.1276,37.1276,43698.0
2018-07-24 15:00:00,41.54,41.67,41.48,41.64,94914.0,37.1187,37.2349,37.0651,37.2081,94914.0
2018-07-24 15:30:00,41.66,41.66,41.47,41.57,211053.0,37.2259,37.2259,37.0562,37.1455,211053.0
2018-07-25 09:30:00,41.45,41.51,41.28,41.4,47795.0,37.0383,37.0919,36.8864,36.9936,47795.0
2018-07-25 10:00:00,41.39,41.39,41.18,41.25,44700.0,36.9847,36.9847,36.797,36.8596,44700.0
2018-07-25 10:30:00,41.27,41.27,41.04,41.09,46478.0,36.8774,36.8774,36.6719,36.7166,46478.0
2018-07-25 11:00:00,41.09,41.11,40.92,40.97,50976.0,36.7166,36.7345,36.5647,36.6094,50976.0
2018-07-25 11:30:00,40.99,41.12,40.91,41.1,55350.0,36.6272,36.7434,36.5558,36.7255,55350.0
2018-07-25 12:00:00,41.1,41.1,40.93,40.93,35557.0,36.7255,36.7255,36.5736,36.5736,35557.0
2018-07-25 12:30:00,40.94,41.1,40.94,41.06,22095.0,36.5826,36.7255,36.5826,36.6898,22095.0
2018-07-25 13:00:00,41.06,41.17,41.05,41.17,35260.0,36.6898,36.7881,36.6809,36.7881,35260.0
2018-07-25 13:30:00,41.16,41.27,41.16,41.27,30856.0,36.7791,36.8774,36.7791,36.8774,30856.0
2018-07-25 14:00:00,41.27,41.42,41.27,41.35,33560.0,36.8774,37.0115,36.8774,36.9489,33560.0
2018-07-25 14:30:00,41.36,41.46,41.35,41.41,44197.0,36.9579,37.0472,36.9489,37.0025,44197.0
2018-07-25 15:00:00,41.42,41.47,41.33,41.33,61678.0,37.0115,37.0562,36.9311,36.9311,61678.0
2018-07-25 15:30:00,41.34,41.69,41.25,41.56,422814.0,36.94,37.2527,36.8596,37.1366,422814.0
2018-07-26 09:30:00,41.6,42.41,41.52,42.31,60722.0,37.1723,37.8961,37.1008,37.8067,60722.0
2018-07-26 10:00:00,42.35,42.47,42.19,42.25,37641.0,37.8425,37.9497,37.6995,37.7531,37641.0
2018-07-26 10:30:00,42.31,42.4,42.26,42.33,41281.0,37.8067,37.8872,37.7621,37.8246,41281.0
2018-07-26 11:00:00,42.31,42.37,42.27,42.29,22583.0,37.8067,37.8604,37.771,37.7889,22583.0
2018-07-26 11:30:00,42.28,42.37,42.24,42.33,23505.0,37.7799,37.8604,37.7442,37.8246,23505.0
2018-07-26 12:00:00,42.35,42.5,42.31,42.49,54780.0,37.8425,37.9765,37.8067,37.9676,54780.0
2018-07-26 12:30:00,42.48,42.49,42.39,42.39,29841.0,37.9587,37.9676,37.8782,37.8782,29841.0
2018-07-26 13:00:00,42.41,42.58,42.41,42.53,22990.0,37.8961,38.048,37.8961,38.0033,22990.0
2018-07-26 13:30:00,42.54,42.55,42.46,42.47,22427.0,38.0123,38.0212,37.9408,37.9497,22427.0
2018-07-26 14:00:00,42.48,42.54,42.45,42.49,33905.0,37.9587,38.0123,37.9318,37.9676,33905.0
2018-07-26 14:30:00,42.48,42.54,42.41,42.47,71402.0,37.9587,38.0123,37.8961,37.9497,71402.0
2018-07-26 15:00:00,42.49,42.49,42.28,42.3,68112.0,37.9676,37.9676,37.7799,37.7978,68112.0
2018-07-26 15:30:00,42.29,42.38,42.05,42.08,306973.0,37.7889,37.8693,37.5744,37.6012,306973.0
2018-07-27 09:30:00,42.27,42.27,41.82,41.9,52550.0,37.771,37.771,37.3689,37.4404,52550.0
2018-07-27 10:00:00,41.9,41.94,41.78,41.84,44458.0,37.4404,37.4761,37.3332,37.3868,44458.0
2018-07-27 10:30:00,41.84,41.92,41.75,41.81,47924.0,37.3868,37.4583,37.3064,37.36,47924.0
2018-07-27 11:00:00,41.81,41.84,41.71,41.74,41054.0,37.36,37.3868,37.2706,37.2974,41054.0
2018-07-27 11:30:00,41.74,41.87,41.74,41.83,37370.0,37.2974,37.4136,37.2974,37.3778,37370.0
2018-07-27 12:00:00,41.82,41.84,41.73,41.76,31108.0,37.3689,37.3868,37.2885,37.3153,31108.0
2018-07-27 12:30:00,41.75,41.75,41.62,41.62,35741.0,37.3064,37.3064,37.1902,37.1902,35741.0
2018-07-27 13:00:00,41.62,41.79,41.59,41.78,37470.0,37.1902,37.3421,37.1634,37.3332,37470.0
2018-07-27 13:30:00,41.77,41.84,41.7,41.84,31787.0,37.3242,37.3868,37.2617,37.3868,31787.0
2018-07-27 14:00:00,41.83,41.86,41.63,41.68,46198.0,37.3778,37.4046,37.1991,37.2438,46198.0
2018-07-27 14:30:00,41.68,41.85,41.66,41.81,54456.0,37.2438,37.3957,37.2259,37.36,54456.0
2018-07-27 15:00:00,41.8,41.87,41.78,41.84,86684.0,37.351,37.4136,37.3332,37.3868,86684.0
2018-07-27 15:30:00,41.83,42.03,41.81,42.0,260129.0,37.3778,37.5565,37.36,37.5297,260129.0
2018-07-30 09:30:00,42.15,42.56,42.03,42.49,58390.0,37.6638,38.0301,37.5565,37.9676,58390.0
2018-07-30 10:00:00,42.48,42.71,42.21,42.67,86837.0,37.9587,38.1642,37.7174,38.1284,86837.0
2018-07-30 10:30:00,42.71,42.71,42.37,42.62,96734.0,38.1642,38.1642,37.8604,38.0838,96734.0
2018-07-30 11:00:00,42.61,42.65,42.41,42.52,67857.0,38.0748,38.1106,37.8961,37.9944,67857.0
2018-07-30 11:30:00,42.48,42.49,42.33,42.43,40695.0,37.9587,37.9676,37.8246,37.914,40695.0
2018-07-30 12:00:00,42.43,42.43,42.34,42.35,27415.0,37.914,37.914,37.8336,37.8425,27415.0
2018-07-30 12:30:00,42.36,42.41,42.31,42.32,35580.0,37.8514,37.8961,37.8067,37.8157,35580.0
2018-07-30 13:00:00,42.32,42.39,42.25,42.36,54193.0,37.8157,37.8782,37.7531,37.8514,54193.0
2018-07-30 13:30:00,42.36,42.43,42.32,42.39,36328.0,37.8514,37.914,37.8157,37.8782,36328.0
2018-07-30 14:00:00,42.39,42.52,42.3,42.31,69506.0,37.8782,37.9944,37.7978,37.8067,69506.0
2018-07-30 14:30:00,42.31,42.32,42.15,42.15,48901.0,37.8067,37.8157,37.6638,37.6638,48901.0
2018-07-30 15:00:00,42.16,42.18,42.01,42.08,86962.0,37.6727,37.6906,37.5387,37.6012,86962.0
2018-07-30 15:30:00,42.08,42.1,41.76,41.8,295272.0,37.6012,37.6191,37.3153,37.351,295272.0
2018-07-31 09:30:00,43.5,45.23,43.1,45.05,698465.0,38.8701,40.416,38.5127,40.2551,698465.0
2018-07-31 10:00:00,45.05,45.77,44.69,45.62,472916.0,40.2551,40.8985,39.9334,40.7644,472916.0
2018-07-31 10:30:00,45.56,45.95,45.2,45.93,352493.0,40.7108,41.0593,40.3892,41.0415,352493.0
2018-07-31 11:00:00,45.92,46.66,45.46,45.7,293773.0,41.0325,41.6938,40.6215,40.8359,293773.0
2018-07-31 11:30:00,45.71,46.0,45.57,45.66,180743.0,40.8449,41.104,40.7198,40.8002,180743.0
2018-07-31 12:00:00,45.67,46.2,45.67,46.03,116746.0,40.8091,41.2827,40.8091,41.1308,116746.0
2018-07-31 12:30:00,46.05,46.4,45.97,46.22,112051.0,41.1487,41.4614,41.0772,41.3006,112051.0
2018-07-31 13:00:00,46.21,46.77,46.21,46.61,113680.0,41.2917,41.792,41.2917,41.6491,113680.0
2018-07-31 13:30:00,46.62,46.89,46.55,46.56,164778.0,41.658,41.8993,41.5955,41.6044,164778.0
2018-07-31 14:00:00,46.55,46.78,46.34,46.56,182267.0,41.5955,41.801,41.4078,41.6044,182267.0
2018-07-31 14:30:00,46.57,46.77,46.48,46.68,237944.0,41.6133,41.792,41.5329,41.7116,237944.0
2018-07-31 15:00:00,46.68,47.06,46.6,47.05,257860.0,41.7116,42.0512,41.6401,42.0422,257860.0
2018-07-31 15:30:00,47.05,47.37,46.99,46.99,871432.0,42.0422,42.3282,41.9886,41.9886,871432.0
2018-08-01 09:30:00,47.0,48.19,47.0,47.69,287836.0,41.9976,43.0609,41.9976,42.6141,287836.0
2018-08-01 10:00:00,47.77,48.0,47.57,47.88,127012.0,42.6856,42.8911,42.5069,42.7839,127012.0
2018-08-01 10:30:00,47.85,47.98,47.38,47.42,69547.0,42.7571,42.8733,42.3371,42.3729,69547.0
2018-08-01 11:00:00,47.44,47.46,47.03,47.17,97148.0,42.3907,42.4086,42.0244,42.1495,97148.0
2018-08-01 11:30:00,47.16,47.17,46.71,46.87,114573.0,42.1405,42.1495,41.7384,41.8814,114573.0
2018-08-01 12:00:00,46.86,46.87,46.53,46.55,77042.0,41.8725,41.8814,41.5776,41.5955,77042.0
2018-08-01 12:30:00,46.55,46.73,46.54,46.66,51144.0,41.5955,41.7563,41.5865,41.6938,51144.0
2018-08-01 13:00:00,46.66,46.73,46.61,46.68,57291.0,41.6938,41.7563,41.6491,41.7116,57291.0
2018-08-01 13:30:00,46.68,46.78,46.55,46.59,60192.0,41.7116,41.801,41.5955,41.6312,60192.0
2018-08-01 14:00:00,46.59,46.8,46.58,46.71,80300.0,41.6312,41.8189,41.6223,41.7384,80300.0
2018-08-01 14:30:00,46.72,46.92,46.72,46.86,96114.0,41.7474,41.9261,41.7474,41.8725,96114.0
2018-08-01 15:00:00,46.86,46.93,46.8,46.82,116389.0,41.8725,41.935,41.8189,41.8367,116389.0
2018-08-01 15:30:00,46.82,46.94,46.76,46.76,379151.0,41.8367,41.944,41.7831,41.7831,379151.0
2018-08-02 09:30:00,46.45,47.27,45.6,47.23,104831.0,41.5061,42.2388,40.7466,42.2031,104831.0
2018-08-02 10:00:00,47.27,47.48,47.22,47.36,65624.0,42.2388,42.4265,42.1942,42.3193,65624.0
2018-08-02 10:30:00,47.39,47.46,47.17,47.32,55299.0,42.3461,42.4086,42.1495,42.2835,55299.0
2018-08-02 11:00:00,47.34,47.44,47.18,47.19,58200.0,42.3014,42.3907,42.1584,42.1673,58200.0
2018-08-02 11:30:00,47.18,47.36,47.08,47.13,61962.0,42.1584,42.3193,42.0691,42.1137,61962.0
2018-08-02 12:00:00,47.12,47.19,46.98,47.09,147582.0,42.1048,42.1673,41.9797,42.078,147582.0
2018-08-02 12:30:00,47.09,47.14,46.95,47.0,68341.0,42.078,42.1227,41.9529,41.9976,68341.0
2018-08-02 13:00:00,47.01,47.2,46.96,47.09,87214.0,42.0065,42.1763,41.9618,42.078,87214.0
2018-08-02 13:30:00,47.1,47.19,47.07,47.19,33491.0,42.0869,42.1673,42.0601,42.1673,33491.0
2018-08-02 14:00:00,47.18,47.23,47.05,47.1,54854.0,42.1584,42.2031,42.0422,42.0869,54854.0
2018-08-02 14:30:00,47.1,47.1,46.84,46.88,84828.0,42.0869,42.0869,41.8546,41.8903,84828.0
2018-08-02 15:00:00,46.89,46.95,46.76,46.91,95325.0,41.8993,41.9529,41.7831,41.9171,95325.0
2018-08-02 15:30:00,46.92,46.95,46.8,46.84,278548.0,41.9261,41.9529,41.8189,41.8546,278548.0
2018-08-03 09:30:00,47.03,47.25,46.75,46.85,70491.0,42.0244,42.221,41.7742,41.8635,70491.0
2018-08-03 10:00:00,46.91,47.0,46.59,46.67,32555.0,41.9171,41.9976,41.6312,41.7027,32555.0
2018-08-03 10:30:00,46.7,46.73,46.53,46.7,30350.0,41.7295,41.7563,41.5776,41.7295,30350.0
2018-08-03 11:00:00,46.72,46.72,46.44,46.52,25883.0,41.7474,41.7474,41.4972,41.5687,25883.0
2018-08-03 11:30:00,46.5,46.61,46.46,46.55,32367.0,41.5508,41.6491,41.515,41.5955,32367.0
2018-08-03 12:00:00,46.55,46.67,46.53,46.53,46982.0,41.5955,41.7027,41.5776,41.5776,46982.0
2018-08-03 12:30:00,46.53,46.61,46.52,46.58,23760.0,41.5776,41.6491,41.5687,41.6223,23760.0
2018-08-03 13:00:00,46.59,46.59,46.49,46.5,31491.0,41.6312,41.6312,41.5419,41.5508,31491.0
2018-08-03 13:30:00,46.5,46.58,46.48,46.5,36572.0,41.5508,41.6223,41.5329,41.5508,36572.0
2018-08-03 14:00:00,46.5,46.56,46.46,46.52,29848.0,41.5508,41.6044,41.515,41.5687,29848.0
2018-08-03 14:30:00,46.51,46.56,46.47,46.52,31404.0,41.5597,41.6044,41.524,41.5687,31404.0
2018-08-03 15:00:00,46.52,46.55,46.49,46.51,68878.0,41.5687,41.5955,41.5419,41.5597,68878.0
2018-08-03 15:30:00,46.5,46.55,46.4,46.5,200832.0,41.5508,41.5955,41.4614,41.5508,200832.0
2018-08-06 09:30:00,46.52,47.0,46.35,46.81,71332.0,41.5687,41.9976,41.4168,41.8278,71332.0
2018-08-06 10:00:00,46.83,46.86,46.48,46.51,46065.0,41.8457,41.8725,41.5329,41.5597,46065.0
2018-08-06 10:30:00,46.52,46.79,46.49,46.7,47304.0,41.5687,41.8099,41.5419,41.7295,47304.0
2018-08-06 11:00:00,46.71,46.71,46.53,46.59,47654.0,41.7384,41.7384,41.5776,41.6312,47654.0
2018-08-06 11:30:00,46.6,46.75,46.57,46.71,172148.0,41.6401,41.7742,41.6133,41.7384,172148.0
2018-08-06 12:00:00,46.71,46.87,46.7,46.84,84951.0,41.7384,41.8814,41.7295,41.8546,84951.0
2018-08-06 12:30:00,46.85,46.88,46.76,46.84,37370.0,41.8635,41.8903,41.7831,41.8546,37370.0
2018-08-06 13:00:00,46.83,46.9,46.82,46.85,27248.0,41.8457,41.9082,41.8367,41.8635,27248.0
2018-08-06 13:30:00,46.85,46.86,46.77,46.84,20981.0,41.8635,41.8725,41.792,41.8546,20981.0
2018-08-06 14:00:00,46.84,46.87,46.8,46.85,60862.0,41.8546,41.8814,41.8189,41.8635,60862.0
2018-08-06 14:30:00,46.84,47.04,46.76,46.97,80535.0,41.8546,42.0333,41.7831,41.9708,80535.0
2018-08-06 15:00:00,46.96,46.96,46.84,46.92,48033.0,41.9618,41.9618,41.8546,41.9261,48033.0
2018-08-06 15:30:00,46.91,46.94,46.83,46.86,180486.0,41.9171,41.944,41.8457,41.8725,180486.0
2018-08-07 09:30:00,47.11,47.75,46.92,47.34,103914.0,42.0959,42.6677,41.9261,42.3014,103914.0
2018-08-07 10:00:00,47.36,47.37,47.17,47.22,29719.0,42.3193,42.3282,42.1495,42.1942,29719.0
2018-08-07 10:30:00,47.25,47.36,47.23,47.32,47044.0,42.221,42.3193,42.2031,42.2835,47044.0
2018-08-07 11:00:00,47.31,47.48,47.3,47.44,27045.0,42.2746,42.4265,42.2656,42.3907,27045.0
2018-08-07 11:30:00,47.44,47.49,47.33,47.4,18418.0,42.3907,42.4354,42.2924,42.355,18418.0
2018-08-07 12:00:00,47.4,47.46,47.21,47.25,45099.0,42.355,42.4086,42.1852,42.221,45099.0
2018-08-07 12:30:00,47.24,47.34,47.23,47.26,16343.0,42.212,42.3014,42.2031,42.2299,16343.0
2018-08-07 13:00:00,47.26,47.36,47.26,47.34,19769.0,42.2299,42.3193,42.2299,42.3014,19769.0
2018-08-07 13:30:00,47.35,47.35,47.21,47.27,28011.0,42.3103,42.3103,42.1852,42.2388,28011.0
2018-08-07 14:00:00,47.27,47.32,47.25,47.31,20157.0,42.2388,42.2835,42.221,42.2746,20157.0
2018-08-07 14:30:00,47.29,47.31,47.21,47.29,17015.0,42.2567,42.2746,42.1852,42.2567,17015.0
2018-08-07 15:00:00,47.29,47.42,47.28,47.35,46773.0,42.2567,42.3729,42.2478,42.3103,46773.0
2018-08-07 15:30:00,47.35,47.38,47.23,47.24,184309.0,42.3103,42.3371,42.2031,42.212,184309.0
2018-08-08 09:30:00,47.08,47.25,46.62,46.64,42956.0,42.0691,42.221,41.658,41.6759,42956.0
2018-08-08 10:00:00,46.65,46.87,46.48,46.87,57388.0,41.6848,41.8814,41.5329,41.8814,57388.0
2018-08-08 10:30:00,46.86,46.92,46.71,46.81,127045.0,41.8725,41.9261,41.7384,41.8278,127045.0
2018-08-08 11:00:00,46.8,46.96,46.79,46.85,32112.0,41.8189,41.9618,41.8099,41.8635,32112.0
2018-08-08 11:30:00,46.85,46.98,46.84,46.95,56587.0,41.8635,41.9797,41.8546,41.9529,56587.0
2018-08-08 12:00:00,46.94,46.97,46.88,46.9,58191.0,41.944,41.9708,41.8903,41.9082,58191.0
2018-08-08 12:30:00,46.89,46.94,46.8,46.8,89575.0,41.8993,41.944,41.8189,41.8189,89575.0
2018-08-08 13:00:00,46.8,46.91,46.79,46.84,21418.0,41.8189,41.9171,41.8099,41.8546,21418.0
2018-08-08 13:30:00,46.87,46.93,46.86,46.9,20817.0,41.8814,41.935,41.8725,41.9082,20817.0
2018-08-08 14:00:00,46.88,47.02,46.85,47.01,20470.0,41.8903,42.0154,41.8635,42.0065,20470.0
2018-08-08 14:30:00,47.02,47.05,46.89,46.89,30373.0,42.0154,42.0422,41.8993,41.8993,30373.0
2018-08-08 15:00:00,46.89,46.98,46.87,46.88,32153.0,41.8993,41.9797,41.8814,41.8903,32153.0
2018-08-08 15:30:00,46.88,46.98,46.87,46.92,122944.0,41.8903,41.9797,41.8814,41.9261,122944.0
2018-08-09 09:30:00,46.88,46.92,46.39,46.46,73839.0,41.8903,41.9261,41.4525,41.515,73839.0
2018-08-09 10:00:00,46.46,46.67,46.36,46.61,47291.0,41.515,41.7027,41.4257,41.6491,47291.0
2018-08-09 10:30:00,46.64,46.74,46.52,46.54,40269.0,41.6759,41.7652,41.5687,41.5865,40269.0
2018-08-09 11:00:00,46.51,46.61,46.46,46.57,109582.0,41.5597,41.6491,41.515,41.6133,109582.0
2018-08-09 11:30:00,46.58,46.67,46.47,46.48,158554.0,41.6223,41.7027,41.524,41.5329,158554.0
2018-08-09 12:00:00,46.48,46.5,46.37,46.46,35842.0,41.5329,41.5508,41.4346,41.515,35842.0
2018-08-09 12:30:00,46.47,46.66,46.47,46.6,23006.0,41.524,41.6938,41.524,41.6401,23006.0
2018-08-09 13:00:00,46.6,46.65,46.55,46.64,19655.0,41.6401,41.6848,41.5955,41.6759,19655.0
2018-08-09 13:30:00,46.65,46.65,46.52,46.54,33413.0,41.6848,41.6848,41.5687,41.5865,33413.0
2018-08-09 14:00:00,46.53,46.56,46.42,46.43,22904.0,41.5776,41.6044,41.4793,41.4882,22904.0
2018-08-09 14:30:00,46.43,46.5,46.42,46.44,19755.0,41.4882,41.5508,41.4793,41.4972,19755.0
2018-08-09 15:00:00,46.44,46.49,46.42,46.45,32611.0,41.4972,41.5419,41.4793,41.5061,32611.0
2018-08-09 15:30:00,46.45,46.46,46.31,46.33,106214.0,41.5061,41.515,41.381,41.3989,106214.0
2018-08-10 09:30:00,46.09,46.35,45.92,45.99,34548.0,41.1844,41.4168,41.0325,41.0951,34548.0
2018-08-10 10:00:00,45.93,46.09,45.89,45.95,26625.0,41.0415,41.1844,41.0057,41.0593,26625.0
2018-08-10 10:30:00,45.94,46.03,45.83,46.0,68916.0,41.0504,41.1308,40.9521,41.104,68916.0
2018-08-10 11:00:00,45.98,46.02,45.86,45.97,29342.0,41.0861,41.1219,40.9789,41.0772,29342.0
2018-08-10 11:30:00,45.97,46.01,45.87,45.95,32209.0,41.0772,41.1129,40.9878,41.0593,32209.0
2018-08-10 12:00:00,45.94,45.94,45.84,45.86,31911.0,41.0504,41.0504,40.961,40.9789,31911.0
2018-08-10 12:30:00,45.87,45.87,45.75,45.79,25853.0,40.9878,40.9878,40.8806,40.9164,25853.0
2018-08-10 13:00:00,45.78,45.85,45.76,45.81,26476.0,40.9074,40.97,40.8895,40.9342,26476.0
2018-08-10 13:30:00,45.82,45.83,45.66,45.7,28549.0,40.9432,40.9521,40.8002,40.8359,28549.0
2018-08-10 14:00:00,45.69,45.73,45.57,45.57,44237.0,40.827,40.8627,40.7198,40.7198,44237.0
2018-08-10 14:30:00,45.58,45.76,45.56,45.76,48260.0,40.7287,40.8895,40.7108,40.8895,48260.0
2018-08-10 15:00:00,45.75,46.16,45.74,46.09,126184.0,40.8806,41.247,40.8717,41.1844,126184.0
2018-08-10 15:30:00,46.09,46.13,45.78,45.82,215525.0,41.1844,41.2202,40.9074,40.9432,215525.0
2018-08-13 09:30:00,45.86,45.99,45.53,45.6,218735.0,40.9789,41.0951,40.684,40.7466,218735.0
2018-08-13 10:00:00,45.61,45.76,45.6,45.64,71839.0,40.7555,40.8895,40.7466,40.7823,71839.0
2018-08-13 10:30:00,45.65,45.72,45.59,45.64,29810.0,40.7913,40.8538,40.7376,40.7823,29810.0
2018-08-13 11:00:00,45.64,45.67,45.3,45.49,61177.0,40.7823,40.8091,40.4785,40.6483,61177.0
2018-08-13 11:30:00,45.5,45.5,45.36,45.36,79570.0,40.6572,40.6572,40.5321,40.5321,79570.0
2018-08-13 12:00:00,45.37,45.47,45.29,45.3,39872.0,40.5411,40.6304,40.4696,40.4785,39872.0
2018-08-13 12:30:00,45.32,45.39,45.3,45.37,26197.0,40.4964,40.5589,40.4785,40.5411,26197.0
2018-08-13 13:00:00,45.36,45.36,45.18,45.32,37102.0,40.5321,40.5321,40.3713,40.4964,37102.0
2018-08-13 13:30:00,45.33,45.44,45.3,45.41,30100.0,40.5053,40.6036,40.4785,40.5768,30100.0
2018-08-13 14:00:00,45.41,45.71,45.4,45.69,243939.0,40.5768,40.8449,40.5679,40.827,243939.0
2018-08-13 14:30:00,45.7,45.72,45.64,45.65,36322.0,40.8359,40.8538,40.7823,40.7913,36322.0
2018-08-13 15:00:00,45.64,45.7,45.57,45.58,44677.0,40.7823,40.8359,40.7198,40.7287,44677.0
2018-08-13 15:30:00,45.58,45.6,45.49,45.49,132661.0,40.7287,40.7466,40.6483,40.6483,132661.0
2018-08-14 09:30:00,45.69,45.69,45.46,45.63,134614.0,40.827,40.827,40.6215,40.7734,134614.0
2018-08-14 10:00:00,45.64,45.88,45.56,45.86,47055.0,40.7823,40.9968,40.7108,40.9789,47055.0
2018-08-14 10:30:00,45.86,46.09,45.78,46.05,67402.0,40.9789,41.1844,40.9074,41.1487,67402.0
2018-08-14 11:00:00,46.04,46.19,46.04,46.06,24111.0,41.1397,41.2738,41.1397,41.1576,24111.0
2018-08-14 11:30:00,46.07,46.09,45.98,45.98,23219.0,41.1666,41.1844,41.0861,41.0861,23219.0
2018-08-14 12:00:00,45.99,46.15,45.99,46.15,47305.0,41.0951,41.238,41.0951,41.238,47305.0
2018-08-14 12:30:00,46.14,46.18,45.97,45.98,62301.0,41.2291,41.2648,41.0772,41.0861,62301.0
2018-08-14 13:00:00,45.99,46.15,45.99,46.14,17549.0,41.0951,41.238,41.0951,41.2291,17549.0
2018-08-14 13:30:00,46.14,46.16,46.02,46.08,24717.0,41.2291,41.247,41.1219,41.1755,24717.0
2018-08-14 14:00:00,46.09,46.33,46.08,46.33,64687.0,41.1844,41.3989,41.1755,41.3989,64687.0
2018-08-14 14:30:00,46.33,46.47,46.33,46.4,67205.0,41.3989,41.524,41.3989,41.4614,67205.0
2018-08-14 15:00:00,46.41,46.43,46.25,46.26,42130.0,41.4704,41.4882,41.3274,41.3363,42130.0
2018-08-14 15:30:00,46.25,46.32,46.18,46.19,80923.0,41.3274,41.3899,41.2648,41.2738,80923.0
2018-08-15 09:30:00,45.82,45.99,45.32,45.71,69287.0,40.9432,41.0951,40.4964,40.8449,69287.0
2018-08-15 10:00:00,45.73,45.8,45.57,45.69,36046.0,40.8627,40.9253,40.7198,40.827,36046.0
2018-08-15 10:30:00,45.67,45.82,45.61,45.66,60453.0,40.8091,40.9432,40.7555,40.8002,60453.0
2018-08-15 11:00:00,45.66,46.05,45.65,46.01,51512.0,40.8002,41.1487,40.7913,41.1129,51512.0
2018-08-15 11:30:00,46.02,46.2,45.9,45.94,41281.0,41.1219,41.2827,41.0146,41.0504,41281.0
2018-08-15 12:00:00,45.94,46.05,45.94,45.98,36026.0,41.0504,41.1487,41.0504,41.0861,36026.0
2018-08-15 12:30:00,45.98,46.09,45.98,46.05,36982.0,41.0861,41.1844,41.0861,41.1487,36982.0
2018-08-15 13:00:00,46.06,46.23,46.06,46.13,36208.0,41.1576,41.3095,41.1576,41.2202,36208.0
2018-08-15 13:30:00,46.12,46.15,46.04,46.14,21019.0,41.2112,41.238,41.1397,41.2291,21019.0
2018-08-15 14:00:00,46.12,46.17,46.0,46.0,33848.0,41.2112,41.2559,41.104,41.104,33848.0
2018-08-15 14:30:00,46.01,46.12,46.01,46.1,30802.0,41.1129,41.2112,41.1129,41.1934,30802.0
2018-08-15 15:00:00,46.12,46.45,46.1,46.25,95794.0,41.2112,41.5061,41.1934,41.3274,95794.0
2018-08-15 15:30:00,46.26,46.43,46.2,46.4,318026.0,41.3363,41.4882,41.2827,41.4614,318026.0
2018-08-16 09:30:00,46.65,47.09,46.65,46.71,42758.0,41.6848,42.078,41.6848,41.7384,42758.0
2018-08-16 10:00:00,46.7,46.87,46.67,46.82,41117.0,41.7295,41.8814,41.7027,41.8367,41117.0
2018-08-16 10:30:00,46.84,47.18,46.83,47.09,70295.0,41.8546,42.1584,41.8457,42.078,70295.0
2018-08-16 11:00:00,47.1,47.25,46.98,47.15,88009.0,42.0869,42.221,41.9797,42.1316,88009.0
2018-08-16 11:30:00,47.16,47.16,47.0,47.05,59767.0,42.1405,42.1405,41.9976,42.0422,59767.0
2018-08-16 12:00:00,47.05,47.19,47.05,47.06,28801.0,42.0422,42.1673,42.0422,42.0512,28801.0
2018-08-16 12:30:00,47.04,47.06,46.84,46.97,26408.0,42.0333,42.0512,41.8546,41.9708,26408.0
2018-08-16 13:00:00,46.96,47.01,46.91,46.93,42915.0,41.9618,42.0065,41.9171,41.935,42915.0
2018-08-16 13:30:00,46.93,46.95,46.83,46.87,27656.0,41.935,41.9529,41.8457,41.8814,27656.0
2018-08-16 14:00:00,46.87,46.96,46.84,46.85,27406.0,41.8814,41.9618,41.8546,41.8635,27406.0
2018-08-16 14:30:00,46.84,46.95,46.79,46.91,54097.0,41.8546,41.9529,41.8099,41.9171,54097.0
2018-08-16 15:00:00,46.91,46.98,46.89,46.91,33944.0,41.9171,41.9797,41.8993,41.9171,33944.0
2018-08-16 15:30:00,46.91,46.96,46.85,46.93,175844.0,41.9171,41.9618,41.8635,41.935,175844.0
2018-08-17 09:30:00,46.71,47.37,46.71,47.37,45704.0,41.8693,42.4609,41.8693,42.4609,45704.0
2018-08-17 10:00:00,47.36,47.67,47.19,47.32,160489.0,42.452,42.7298,42.2996,42.4161,160489.0
2018-08-17 10:30:00,47.32,47.5,47.31,47.43,73903.0,42.4161,42.5775,42.4072,42.5147,73903.0
2018-08-17 11:00:00,47.42,47.7,47.4,47.68,71528.0,42.5058,42.7567,42.4878,42.7388,71528.0
2018-08-17 11:30:00,47.67,47.69,47.49,47.66,43538.0,42.7298,42.7478,42.5685,42.7209,43538.0
2018-08-17 12:00:00,47.63,47.72,47.48,47.69,26236.0,42.694,42.7747,42.5595,42.7478,26236.0
2018-08-17 12:30:00,47.69,47.71,47.6,47.63,30903.0,42.7478,42.7657,42.6671,42.694,30903.0
2018-08-17 13:00:00,47.64,47.65,47.53,47.53,55763.0,42.703,42.7119,42.6044,42.6044,55763.0
2018-08-17 13:30:00,47.5,47.67,47.48,47.61,79153.0,42.5775,42.7298,42.5595,42.6761,79153.0
2018-08-17 14:00:00,47.6,47.91,47.6,47.86,55154.0,42.6671,42.945,42.6671,42.9002,55154.0
2018-08-17 14:30:00,47.84,47.91,47.77,47.86,24771.0,42.8822,42.945,42.8195,42.9002,24771.0
2018-08-17 15:00:00,47.85,47.85,47.77,47.8,32440.0,42.8912,42.8912,42.8195,42.8464,32440.0
2018-08-17 15:30:00,47.79,47.85,47.78,47.82,162726.0,42.8374,42.8912,42.8284,42.8643,162726.0
2018-08-20 09:30:00,47.88,48.31,47.75,48.22,57276.0,42.9181,43.3035,42.8016,43.2228,57276.0
2018-08-20 10:00:00,48.22,48.77,48.22,48.69,149088.0,43.2228,43.7158,43.2228,43.6441,149088.0
2018-08-20 10:30:00,48.69,48.91,48.6,48.65,110350.0,43.6441,43.8413,43.5635,43.6083,110350.0
2018-08-20 11:00:00,48.65,48.84,48.59,48.82,93138.0,43.6083,43.7786,43.5545,43.7607,93138.0
2018-08-20 11:30:00,48.84,48.99,48.76,48.92,98855.0,43.7786,43.9131,43.7069,43.8503,98855.0
2018-08-20 12:00:00,48.92,48.94,48.57,48.57,90345.0,43.8503,43.8682,43.5366,43.5366,90345.0
2018-08-20 12:30:00,48.56,48.59,48.49,48.53,42870.0,43.5276,43.5545,43.4649,43.5007,42870.0
2018-08-20 13:00:00,48.51,48.65,48.5,48.65,65062.0,43.4828,43.6083,43.4738,43.6083,65062.0
2018-08-20 13:30:00,48.63,48.81,48.6,48.79,98150.0,43.5904,43.7517,43.5635,43.7338,98150.0
2018-08-20 14:00:00,48.79,48.86,48.71,48.84,56871.0,43.7338,43.7965,43.6621,43.7786,56871.0
2018-08-20 14:30:00,48.84,48.86,48.64,48.74,83603.0,43.7786,43.7965,43.5993,43.689,83603.0
2018-08-20 15:00:00,48.75,48.87,48.71,48.79,101353.0,43.6979,43.8055,43.6621,43.7338,101353.0
2018-08-20 15:30:00,48.78,48.85,48.56,48.57,224155.0,43.7248,43.7876,43.5276,43.5366,224155.0
2018-08-21 09:30:00,48.51,48.99,48.48,48.84,91469.0,43.4828,43.9131,43.4559,43.7786,91469.0
2018-08-21 10:00:00,48.84,48.94,48.68,48.85,138095.0,43.7786,43.8682,43.6352,43.7876,138095.0
2018-08-21 10:30:00,48.84,49.0,48.83,48.93,50029.0,43.7786,43.922,43.7696,43.8593,50029.0
2018-08-21 11:00:00,48.93,49.03,48.77,48.82,76211.0,43.8593,43.9489,43.7158,43.7607,76211.0
2018-08-21 11:30:00,48.82,49.0,48.82,48.96,47592.0,43.7607,43.922,43.7607,43.8862,47592.0
2018-08-21 12:00:00,48.97,49.06,48.94,49.03,36361.0,43.8951,43.9758,43.8682,43.9489,36361.0
2018-08-21 12:30:00,49.02,49.12,49.01,49.07,29884.0,43.9399,44.0296,43.931,43.9848,29884.0
2018-08-21 13:00:00,49.05,49.1,49.0,49.02,24988.0,43.9668,44.0117,43.922,43.9399,24988.0
2018-08-21 13:30:00,49.03,49.05,48.97,49.0,56637.0,43.9489,43.9668,43.8951,43.922,56637.0
2018-08-21 14:00:00,49.01,49.16,48.98,49.08,47101.0,43.931,44.0654,43.9041,43.9937,47101.0
2018-08-21 14:30:00,49.07,49.16,49.04,49.13,84069.0,43.9848,44.0654,43.9579,44.0385,84069.0
2018-08-21 15:00:00,49.12,49.21,49.11,49.16,68483.0,44.0296,44.1103,44.0206,44.0654,68483.0
2018-08-21 15:30:00,49.18,49.31,49.13,49.16,357105.0,44.0834,44.1999,44.0385,44.0654,357105.0
2018-08-22 09:30:00,48.99,49.11,48.57,48.73,116864.0,43.9131,44.0206,43.5366,43.68,116864.0
2018-08-22 10:00:00,48.73,48.83,48.64,48.64,90772.0,43.68,43.7696,43.5993,43.5993,90772.0
2018-08-22 10:30:00,48.64,48.82,48.53,48.74,71149.0,43.5993,43.7607,43.5007,43.689,71149.0
2018-08-22 11:00:00,48.74,48.81,48.64,48.67,65955.0,43.689,43.7517,43.5993,43.6262,65955.0
2018-08-22 11:30:00,48.67,48.74,48.56,48.72,89171.0,43.6262,43.689,43.5276,43.671,89171.0
2018-08-22 12:00:00,48.74,48.94,48.72,48.74,66956.0,43.689,43.8682,43.671,43.689,66956.0
2018-08-22 12:30:00,48.75,48.83,48.74,48.83,56261.0,43.6979,43.7696,43.689,43.7696,56261.0
2018-08-22 13:00:00,48.83,48.85,48.75,48.77,46433.0,43.7696,43.7876,43.6979,43.7158,46433.0
2018-08-22 13:30:00,48.76,48.77,48.68,48.71,41880.0,43.7069,43.7158,43.6352,43.6621,41880.0
2018-08-22 14:00:00,48.71,48.75,48.63,48.72,69118.0,43.6621,43.6979,43.5904,43.671,69118.0
2018-08-22 14:30:00,48.73,48.77,48.62,48.74,124275.0,43.68,43.7158,43.5814,43.689,124275.0
2018-08-22 15:00:00,48.74,49.0,48.74,48.94,64213.0,43.689,43.922,43.689,43.8682,64213.0
2018-08-22 15:30:00,48.94,49.02,48.78,48.83,239207.0,43.8682,43.9399,43.7248,43.7696,239207.0
2018-08-23 09:30:00,48.79,48.94,48.46,48.8,89549.0,43.7338,43.8682,43.438,43.7427,89549.0
2018-08-23 10:00:00,48.8,49.01,48.75,49.0,281776.0,43.7427,43.931,43.6979,43.922,281776.0
2018-08-23 10:30:00,49.0,49.02,48.69,48.77,147635.0,43.922,43.9399,43.6441,43.7158,147635.0
2018-08-23 11:00:00,48.78,48.99,48.77,48.86,44392.0,43.7248,43.9131,43.7158,43.7965,44392.0
2018-08-23 11:30:00,48.88,48.93,48.76,48.86,40911.0,43.8144,43.8593,43.7069,43.7965,40911.0
2018-08-23 12:00:00,48.86,48.96,48.85,48.86,36604.0,43.7965,43.8862,43.7876,43.7965,36604.0
2018-08-23 12:30:00,48.87,48.92,48.8,48.87,42758.0,43.8055,43.8503,43.7427,43.8055,42758.0
2018-08-23 13:00:00,48.87,48.87,48.78,48.82,32452.0,43.8055,43.8055,43.7248,43.7607,32452.0
2018-08-23 13:30:00,48.81,48.82,48.69,48.73,48014.0,43.7517,43.7607,43.6441,43.68,48014.0
2018-08-23 14:00:00,48.74,48.96,48.74,48.9,45516.0,43.689,43.8862,43.689,43.8324,45516.0
2018-08-23 14:30:00,48.9,48.96,48.69,48.74,137687.0,43.8324,43.8862,43.6441,43.689,137687.0
2018-08-23 15:00:00,48.76,48.81,48.72,48.75,47444.0,43.7069,43.7517,43.671,43.6979,47444.0
2018-08-23 15:30:00,48.76,48.87,48.65,48.72,260287.0,43.7069,43.8055,43.6083,43.671,260287.0
2018-08-24 09:30:00,49.0,49.0,48.36,48.65,71351.0,43.922,43.922,43.3483,43.6083,71351.0
2018-08-24 10:00:00,48.65,48.73,48.59,48.64,73016.0,43.6083,43.68,43.5545,43.5993,73016.0
2018-08-24 10:30:00,48.64,48.8,48.61,48.72,56395.0,43.5993,43.7427,43.5724,43.671,56395.0
2018-08-24 11:00:00,48.72,48.89,48.67,48.71,45613.0,43.671,43.8234,43.6262,43.6621,45613.0
2018-08-24 11:30:00,48.69,48.76,48.67,48.75,63623.0,43.6441,43.7069,43.6262,43.6979,63623.0
2018-08-24 12:00:00,48.75,48.9,48.7,48.88,51678.0,43.6979,43.8324,43.6531,43.8144,51678.0
2018-08-24 12:30:00,48.88,49.02,48.83,48.94,57322.0,43.8144,43.9399,43.7696,43.8682,57322.0
2018-08-24 13:00:00,48.95,48.99,48.91,48.92,44688.0,43.8772,43.9131,43.8413,43.8503,44688.0
2018-08-24 13:30:00,48.91,49.0,48.84,48.96,66137.0,43.8413,43.922,43.7786,43.8862,66137.0
2018-08-24 14:00:00,48.96,49.06,48.93,49.03,43680.0,43.8862,43.9758,43.8593,43.9489,43680.0
2018-08-24 14:30:00,49.03,49.19,49.01,49.05,79713.0,43.9489,44.0923,43.931,43.9668,79713.0
2018-08-24 15:00:00,49.05,49.09,49.0,49.0,82129.0,43.9668,44.0027,43.922,43.922,82129.0
2018-08-24 15:30:00,49.01,49.15,48.99,49.1,323382.0,43.931,44.0565,43.9131,44.0117,323382.0
2018-08-27 09:30:00,49.43,49.59,49.28,49.46,93145.0,44.3075,44.4509,44.173,44.3343,93145.0
2018-08-27 10:00:00,49.46,49.52,49.18,49.18,62225.0,44.3343,44.3881,44.0834,44.0834,62225.0
2018-08-27 10:30:00,49.18,49.35,49.12,49.13,117059.0,44.0834,44.2357,44.0296,44.0385,117059.0
2018-08-27 11:00:00,49.13,49.3,49.11,49.26,63835.0,44.0385,44.1909,44.0206,44.1551,63835.0
2018-08-27 11:30:00,49.24,49.35,49.18,49.35,24287.0,44.1371,44.2357,44.0834,44.2357,24287.0
2018-08-27 12:00:00,49.35,49.47,49.34,49.44,89088.0,44.2357,44.3433,44.2268,44.3164,89088.0
2018-08-27 12:30:00,49.46,49.51,49.45,49.51,10601.0,44.3343,44.3792,44.3254,44.3792,10601.0
2018-08-27 13:00:00,49.51,49.59,49.46,49.46,39724.0,44.3792,44.4509,44.3343,44.3343,39724.0
2018-08-27 13:30:00,49.46,49.48,49.41,49.48,16550.0,44.3343,44.3523,44.2895,44.3523,16550.0
2018-08-27 14:00:00,49.48,49.48,49.33,49.38,28389.0,44.3523,44.3523,44.2178,44.2626,28389.0
2018-08-27 14:30:00,49.38,49.43,49.33,49.35,31745.0,44.2626,44.3075,44.2178,44.2357,31745.0
2018-08-27 15:00:00,49.34,49.34,49.24,49.32,34747.0,44.2268,44.2268,44.1371,44.2089,34747.0
2018-08-27 15:30:00,49.31,49.39,49.29,49.35,115197.0,44.1999,44.2716,44.182,44.2357,115197.0
2018-08-28 09:30:00,50.0,50.0,49.38,49.55,76173.0,44.8184,44.8184,44.2626,44.415,76173.0
2018-08-28 10:00:00,49.58,49.71,49.54,49.57,41966.0,44.4419,44.5584,44.4061,44.4329,41966.0
2018-08-28 10:30:00,49.58,49.66,49.54,49.62,29071.0,44.4419,44.5136,44.4061,44.4778,29071.0
2018-08-28 11:00:00,49.62,49.67,49.55,49.65,34582.0,44.4778,44.5226,44.415,44.5047,34582.0
2018-08-28 11:30:00,49.66,49.66,49.37,49.39,22798.0,44.5136,44.5136,44.2537,44.2716,22798.0
2018-08-28 12:00:00,49.39,49.55,49.38,49.43,17823.0,44.2716,44.415,44.2626,44.3075,17823.0
2018-08-28 12:30:00,49.45,49.46,49.34,49.41,31814.0,44.3254,44.3343,44.2268,44.2895,31814.0
2018-08-28 13:00:00,49.4,49.42,49.24,49.24,32017.0,44.2806,44.2985,44.1371,44.1371,32017.0
2018-08-28 13:30:00,49.24,49.3,49.19,49.2,76608.0,44.1371,44.1909,44.0923,44.1013,76608.0
2018-08-28 14:00:00,49.2,49.26,49.19,49.23,51420.0,44.1013,44.1551,44.0923,44.1282,51420.0
2018-08-28 14:30:00,49.22,49.24,49.16,49.23,82043.0,44.1192,44.1371,44.0654,44.1282,82043.0
2018-08-28 15:00:00,49.21,49.27,49.19,49.23,31634.0,44.1103,44.164,44.0923,44.1282,31634.0
2018-08-28 15:30:00,49.22,49.24,49.17,49.23,118537.0,44.1192,44.1371,44.0744,44.1282,118537.0
2018-08-29 09:30:00,49.27,49.43,48.83,48.9,46989.0,44.164,44.3075,43.7696,43.8324,46989.0
2018-08-29 10:00:00,48.95,49.31,48.94,49.28,27158.0,43.8772,44.1999,43.8682,44.173,27158.0
2018-08-29 10:30:00,49.28,49.35,49.16,49.26,33070.0,44.173,44.2357,44.0654,44.1551,33070.0
2018-08-29 11:00:00,49.25,49.4,49.21,49.39,70841.0,44.1461,44.2806,44.1103,44.2716,70841.0
2018-08-29 11:30:00,49.4,49.48,49.34,49.42,27587.0,44.2806,44.3523,44.2268,44.2985,27587.0
2018-08-29 12:00:00,49.43,49.61,49.42,49.58,28968.0,44.3075,44.4688,44.2985,44.4419,28968.0
2018-08-29 12:30:00,49.57,49.67,49.55,49.62,22424.0,44.4329,44.5226,44.415,44.4778,22424.0
2018-08-29 13:00:00,49.62,49.66,49.58,49.58,16920.0,44.4778,44.5136,44.4419,44.4419,16920.0
2018-08-29 13:30:00,49.58,49.58,49.46,49.49,32280.0,44.4419,44.4419,44.3343,44.3612,32280.0
2018-08-29 14:00:00,49.48,49.56,49.48,49.53,54015.0,44.3523,44.424,44.3523,44.3971,54015.0
2018-08-29 14:30:00,49.53,49.64,49.51,49.62,43057.0,44.3971,44.4957,44.3792,44.4778,43057.0
2018-08-29 15:00:00,49.63,49.71,49.63,49.67,32538.0,44.4867,44.5584,44.4867,44.5226,32538.0
2018-08-29 15:30:00,49.67,49.7,49.6,49.6,129865.0,44.5226,44.5495,44.4598,44.4598,129865.0
2018-08-30 09:30:00,49.49,49.59,49.12,49.43,19813.0,44.3612,44.4509,44.0296,44.3075,19813.0
2018-08-30 10:00:00,49.45,49.45,49.29,49.35,14415.0,44.3254,44.3254,44.182,44.2357,14415.0
2018-08-30 10:30:00,49.36,49.58,49.33,49.41,25562.0,44.2447,44.4419,44.2178,44.2895,25562.0
2018-08-30 11:00:00,49.41,49.48,49.35,49.35,10983.0,44.2895,44.3523,44.2357,44.2357,10983.0
2018-08-30 11:30:00,49.35,49.46,49.35,49.42,12876.0,44.2357,44.3343,44.2357,44.2985,12876.0
2018-08-30 12:00:00,49.41,49.44,49.32,49.4,16442.0,44.2895,44.3164,44.2089,44.2806,16442.0
2018-08-30 12:30:00,49.4,49.5,49.4,49.5,13263.0,44.2806,44.3702,44.2806,44.3702,13263.0
2018-08-30 13:00:00,49.49,49.57,49.49,49.53,6249.0,44.3612,44.4329,44.3612,44.3971,6249.0
2018-08-30 13:30:00,49.54,49.55,49.48,49.48,6707.0,44.4061,44.415,44.3523,44.3523,6707.0
2018-08-30 14:00:00,49.48,49.5,49.22,49.24,13377.0,44.3523,44.3702,44.1192,44.1371,13377.0
2018-08-30 14:30:00,49.23,49.34,49.22,49.24,11393.0,44.1282,44.2268,44.1192,44.1371,11393.0
2018-08-30 15:00:00,49.16,49.21,49.08,49.21,24930.0,44.0654,44.1103,43.9937,44.1103,24930.0
2018-08-30 15:30:00,49.23,49.35,49.22,49.35,95877.0,44.1282,44.2357,44.1192,44.2357,95877.0
2018-08-31 09:30:00,49.14,49.62,48.9,49.61,22026.0,44.0475,44.4778,43.8324,44.4688,22026.0
2018-08-31 10:00:00,49.58,49.73,49.5,49.5,19975.0,44.4419,44.5764,44.3702,44.3702,19975.0
2018-08-31 10:30:00,49.5,49.68,49.5,49.55,18545.0,44.3702,44.5315,44.3702,44.415,18545.0
2018-08-31 11:00:00,49.57,49.63,49.53,49.57,34548.0,44.4329,44.4867,44.3971,44.4329,34548.0
2018-08-31 11:30:00,49.59,49.68,49.57,49.63,14578.0,44.4509,44.5315,44.4329,44.4867,14578.0
2018-08-31 12:00:00,49.6,49.64,49.54,49.61,10423.0,44.4598,44.4957,44.4061,44.4688,10423.0
2018-08-31 12:30:00,49.59,49.67,49.56,49.61,22620.0,44.4509,44.5226,44.424,44.4688,22620.0
2018-08-31 13:00:00,49.6,49.61,49.51,49.52,10561.0,44.4598,44.4688,44.3792,44.3881,10561.0
2018-08-31 13:30:00,49.51,49.58,49.48,49.57,23286.0,44.3792,44.4419,44.3523,44.4329,23286.0
2018-08-31 14:00:00,49.59,49.59,49.45,49.52,17775.0,44.4509,44.4509,44.3254,44.3881,17775.0
2018-08-31 14:30:00,49.51,49.57,49.48,49.55,23444.0,44.3792,44.4329,44.3523,44.415,23444.0
2018-08-31 15:00:00,49.55,49.62,49.48,49.54,24546.0,44.415,44.4778,44.3523,44.4061,24546.0
2018-08-31 15:30:00,49.55,49.78,49.54,49.66,199467.0,44.415,44.6212,44.4061,44.5136,199467.0
2018-09-04 09:30:00,49.65,50.01,49.65,49.95,129135.0,44.5047,44.8273,44.5047,44.7736,129135.0
2018-09-04 10:00:00,49.99,50.02,49.77,49.77,45122.0,44.8094,44.8363,44.6122,44.6122,45122.0
2018-09-04 10:30:00,49.76,49.77,49.59,49.65,24097.0,44.6033,44.6122,44.4509,44.5047,24097.0
2018-09-04 11:00:00,49.63,49.66,49.43,49.49,23132.0,44.4867,44.5136,44.3075,44.3612,23132.0
2018-09-04 11:30:00,49.47,49.63,49.47,49.5,22782.0,44.3433,44.4867,44.3433,44.3702,22782.0
2018-09-04 12:00:00,49.5,49.71,49.5,49.61,38159.0,44.3702,44.5584,44.3702,44.4688,38159.0
2018-09-04 12:30:00,49.63,49.69,49.61,49.67,19545.0,44.4867,44.5405,44.4688,44.5226,19545.0
2018-09-04 13:00:00,49.68,49.78,49.65,49.67,52925.0,44.5315,44.6212,44.5047,44.5226,52925.0
2018-09-04 13:30:00,49.68,49.71,49.59,49.7,29417.0,44.5315,44.5584,44.4509,44.5495,29417.0
2018-09-04 14:00:00,49.71,49.8,49.68,49.75,54825.0,44.5584,44.6391,44.5315,44.5943,54825.0
2018-09-04 14:30:00,49.74,49.89,49.7,49.87,45227.0,44.5853,44.7198,44.5495,44.7019,45227.0
2018-09-04 15:00:00,49.87,50.02,49.84,49.94,67886.0,44.7019,44.8363,44.675,44.7646,67886.0
2018-09-04 15:30:00,49.93,50.15,49.91,50.15,218420.0,44.7556,44.9528,44.7377,44.9528,218420.0
2018-09-05 09:30:00,50.1,50.15,49.78,50.04,45356.0,44.908,44.9528,44.6212,44.8542,45356.0
2018-09-05 10:00:00,50.06,50.08,49.85,50.06,25826.0,44.8722,44.8901,44.6839,44.8722,25826.0
2018-09-05 10:30:00,50.09,50.36,50.05,50.25,147179.0,44.8991,45.1411,44.8632,45.0425,147179.0
2018-09-05 11:00:00,50.28,50.4,50.23,50.24,34857.0,45.0694,45.1769,45.0245,45.0335,34857.0
2018-09-05 11:30:00,50.24,50.45,50.18,50.27,62174.0,45.0335,45.2217,44.9797,45.0604,62174.0
2018-09-05 12:00:00,50.25,50.45,50.24,50.33,40637.0,45.0425,45.2217,45.0335,45.1142,40637.0
2018-09-05 12:30:00,50.33,50.39,50.22,50.22,64340.0,45.1142,45.168,45.0156,45.0156,64340.0
2018-09-05 13:00:00,50.22,50.48,50.22,50.43,61021.0,45.0156,45.2486,45.0156,45.2038,61021.0
2018-09-05 13:30:00,50.43,50.58,50.41,50.58,45667.0,45.2038,45.3383,45.1859,45.3383,45667.0
2018-09-05 14:00:00,50.58,50.6,50.47,50.5,76255.0,45.3383,45.3562,45.2397,45.2666,76255.0
2018-09-05 14:30:00,50.51,50.64,50.47,50.55,56155.0,45.2755,45.3921,45.2397,45.3114,56155.0
2018-09-05 15:00:00,50.55,50.61,50.47,50.55,42566.0,45.3114,45.3652,45.2397,45.3114,42566.0
2018-09-05 15:30:00,50.56,50.6,50.44,50.51,194432.0,45.3203,45.3562,45.2128,45.2755,194432.0
2018-09-06 09:30:00,50.68,50.89,50.45,50.63,62562.0,45.4279,45.6161,45.2217,45.3831,62562.0
2018-09-06 10:00:00,50.65,50.65,50.44,50.62,27758.0,45.401,45.401,45.2128,45.3741,27758.0
2018-09-06 10:30:00,50.61,50.61,50.34,50.54,39964.0,45.3652,45.3652,45.1231,45.3024,39964.0
2018-09-06 11:00:00,50.56,50.6,50.4,50.6,26164.0,45.3203,45.3562,45.1769,45.3562,26164.0
2018-09-06 11:30:00,50.58,50.88,50.58,50.88,19962.0,45.3383,45.6072,45.3383,45.6072,19962.0
2018-09-06 12:00:00,50.88,50.88,50.62,50.69,24147.0,45.6072,45.6072,45.3741,45.4369,24147.0
2018-09-06 12:30:00,50.68,50.8,50.67,50.7,24989.0,45.4279,45.5355,45.4189,45.4458,24989.0
2018-09-06 13:00:00,50.7,50.76,50.63,50.72,79148.0,45.4458,45.4996,45.3831,45.4638,79148.0
2018-09-06 13:30:00,50.72,50.86,50.72,50.74,45547.0,45.4638,45.5893,45.4638,45.4817,45547.0
2018-09-06 14:00:00,50.75,50.79,50.7,50.73,45696.0,45.4907,45.5265,45.4458,45.4727,45696.0
2018-09-06 14:30:00,50.73,50.85,50.73,50.82,32251.0,45.4727,45.5803,45.4727,45.5534,32251.0
2018-09-06 15:00:00,50.82,50.91,50.81,50.86,40582.0,45.5534,45.6341,45.5444,45.5893,40582.0
2018-09-06 15:30:00,50.86,50.86,50.73,50.78,114575.0,45.5893,45.5893,45.4727,45.5175,114575.0
2018-09-07 09:30:00,50.48,50.74,50.04,50.2,49082.0,45.2486,45.4817,44.8542,44.9977,49082.0
2018-09-07 10:00:00,50.19,50.54,50.14,50.48,34417.0,44.9887,45.3024,44.9439,45.2486,34417.0
2018-09-07 10:30:00,50.46,50.69,50.46,50.64,20440.0,45.2307,45.4369,45.2307,45.3921,20440.0
2018-09-07 11:00:00,50.63,50.66,50.54,50.63,19188.0,45.3831,45.41,45.3024,45.3831,19188.0
2018-09-07 11:30:00,50.64,50.73,50.59,50.66,17844.0,45.3921,45.4727,45.3472,45.41,17844.0
2018-09-07 12:00:00,50.68,50.79,50.47,50.48,24824.0,45.4279,45.5265,45.2397,45.2486,24824.0
2018-09-07 12:30:00,50.5,50.55,50.4,50.54,9110.0,45.2666,45.3114,45.1769,45.3024,9110.0
2018-09-07 13:00:00,50.54,50.55,50.34,50.43,16326.0,45.3024,45.3114,45.1231,45.2038,16326.0
2018-09-07 13:30:00,50.44,50.46,50.37,50.38,13574.0,45.2128,45.2307,45.15,45.159,13574.0
2018-09-07 14:00:00,50.38,50.59,50.36,50.56,19836.0,45.159,45.3472,45.1411,45.3203,19836.0
2018-09-07 14:30:00,50.56,50.6,50.5,50.58,26346.0,45.3203,45.3562,45.2666,45.3383,26346.0
2018-09-07 15:00:00,50.58,50.64,50.52,50.58,62096.0,45.3383,45.3921,45.2845,45.3383,62096.0
2018-09-07 15:30:00,50.59,50.61,50.48,50.51,99580.0,45.3472,45.3652,45.2486,45.2755,99580.0
2018-09-10 09:30:00,50.85,51.35,50.85,51.19,31318.0,45.5803,46.0285,45.5803,45.8851,31318.0
2018-09-10 10:00:00,51.19,51.52,51.09,51.52,38015.0,45.8851,46.1809,45.7954,46.1809,38015.0
2018-09-10 10:30:00,51.52,51.56,51.36,51.41,48068.0,46.1809,46.2167,46.0374,46.0823,48068.0
2018-09-10 11:00:00,51.42,51.51,51.33,51.45,29894.0,46.0912,46.1719,46.0106,46.1181,29894.0
2018-09-10 11:30:00,51.46,51.53,51.4,51.52,45615.0,46.1271,46.1898,46.0733,46.1809,45615.0
2018-09-10 12:00:00,51.5,51.58,51.43,51.43,45278.0,46.1629,46.2346,46.1002,46.1002,45278.0
2018-09-10 12:30:00,51.43,51.49,51.38,51.44,23000.0,46.1002,46.154,46.0554,46.1092,23000.0
2018-09-10 13:00:00,51.43,51.63,51.43,51.6,59181.0,46.1002,46.2795,46.1002,46.2526,59181.0
2018-09-10 13:30:00,51.61,51.61,51.48,51.6,131264.0,46.2615,46.2615,46.145,46.2526,131264.0
2018-09-10 14:00:00,51.61,51.63,51.52,51.55,31543.0,46.2615,46.2795,46.1809,46.2078,31543.0
2018-09-10 14:30:00,51.54,51.6,51.52,51.54,26093.0,46.1988,46.2526,46.1809,46.1988,26093.0
2018-09-10 15:00:00,51.56,51.6,51.5,51.54,29058.0,46.2167,46.2526,46.1629,46.1988,29058.0
2018-09-10 15:30:00,51.53,51.57,51.43,51.53,143354.0,46.1898,46.2257,46.1002,46.1898,143354.0
2018-09-11 09:30:00,51.38,51.38,51.12,51.32,75257.0,46.0554,46.0554,45.8223,46.0016,75257.0
2018-09-11 10:00:00,51.33,51.36,51.24,51.36,30879.0,46.0106,46.0374,45.9299,46.0374,30879.0
2018-09-11 10:30:00,51.37,51.38,51.26,51.33,24476.0,46.0464,46.0554,45.9478,46.0106,24476.0
2018-09-11 11:00:00,51.33,51.44,51.33,51.39,39676.0,46.0106,46.1092,46.0106,46.0643,39676.0
2018-09-11 11:30:00,51.4,51.73,51.39,51.7,32271.0,46.0733,46.3691,46.0643,46.3422,32271.0
2018-09-11 12:00:00,51.69,51.7,51.59,51.66,20088.0,46.3332,46.3422,46.2436,46.3064,20088.0
2018-09-11 12:30:00,51.67,51.77,51.67,51.75,21620.0,46.3153,46.405,46.3153,46.387,21620.0
2018-09-11 13:00:00,51.75,51.75,51.65,51.69,18941.0,46.387,46.387,46.2974,46.3332,18941.0
2018-09-11 13:30:00,51.69,51.7,51.58,51.59,18452.0,46.3332,46.3422,46.2346,46.2436,18452.0
2018-09-11 14:00:00,51.59,51.7,51.56,51.64,46362.0,46.2436,46.3422,46.2167,46.2884,46362.0
2018-09-11 14:30:00,51.67,51.78,51.64,51.7,25695.0,46.3153,46.4139,46.2884,46.3422,25695.0
2018-09-11 15:00:00,51.71,51.79,51.69,51.76,42265.0,46.3512,46.4229,46.3332,46.396,42265.0
2018-09-11 15:30:00,51.76,51.83,51.75,51.82,106900.0,46.396,46.4587,46.387,46.4498,106900.0
2018-09-12 09:30:00,51.48,52.22,51.15,52.19,166989.0,46.145,46.8083,45.8492,46.7814,166989.0
2018-09-12 10:00:00,52.16,52.18,51.54,51.59,39972.0,46.7545,46.7725,46.1988,46.2436,39972.0
2018-09-12 10:30:00,51.58,51.76,51.51,51.58,40493.0,46.2346,46.396,46.1719,46.2346,40493.0
2018-09-12 11:00:00,51.58,51.85,51.44,51.82,56262.0,46.2346,46.4767,46.1092,46.4498,56262.0
2018-09-12 11:30:00,51.83,51.87,51.59,51.6,40667.0,46.4587,46.4946,46.2436,46.2526,40667.0
2018-09-12 12:00:00,51.62,51.75,51.54,51.75,48078.0,46.2705,46.387,46.1988,46.387,48078.0
2018-09-12 12:30:00,51.76,51.78,51.66,51.69,34100.0,46.396,46.4139,46.3064,46.3332,34100.0
2018-09-12 13:00:00,51.68,51.76,51.66,51.66,20919.0,46.3243,46.396,46.3064,46.3064,20919.0
2018-09-12 13:30:00,51.68,51.7,51.59,51.65,29860.0,46.3243,46.3422,46.2436,46.2974,29860.0
2018-09-12 14:00:00,51.65,51.72,51.62,51.66,32869.0,46.2974,46.3601,46.2705,46.3064,32869.0
2018-09-12 14:30:00,51.67,51.78,51.65,51.72,29260.0,46.3153,46.4139,46.2974,46.3601,29260.0
2018-09-12 15:00:00,51.74,51.82,51.55,51.61,177373.0,46.3781,46.4498,46.2078,46.2615,177373.0
2018-09-12 15:30:00,51.61,51.65,51.53,51.62,324481.0,46.2615,46.2974,46.1898,46.2705,324481.0
2018-09-13 09:30:00,51.91,52.01,51.57,51.65,22618.0,46.5304,46.6201,46.2257,46.2974,22618.0
2018-09-13 10:00:00,51.64,51.74,51.58,51.6,63370.0,46.2884,46.3781,46.2346,46.2526,63370.0
2018-09-13 10:30:00,51.63,51.67,51.52,51.57,36791.0,46.2795,46.3153,46.1809,46.2257,36791.0
2018-09-13 11:00:00,51.57,51.65,51.54,51.6,31253.0,46.2257,46.2974,46.1988,46.2526,31253.0
2018-09-13 11:30:00,51.6,51.71,51.57,51.71,19323.0,46.2526,46.3512,46.2257,46.3512,19323.0
2018-09-13 12:00:00,51.73,51.74,51.57,51.61,33167.0,46.3691,46.3781,46.2257,46.2615,33167.0
2018-09-13 12:30:00,51.61,51.73,51.55,51.61,36338.0,46.2615,46.3691,46.2078,46.2615,36338.0
2018-09-13 13:00:00,51.61,51.63,51.57,51.59,35693.0,46.2615,46.2795,46.2257,46.2436,35693.0
2018-09-13 13:30:00,51.59,51.64,51.54,51.55,17767.0,46.2436,46.2884,46.1988,46.2078,17767.0
2018-09-13 14:00:00,51.54,51.55,51.48,51.54,25644.0,46.1988,46.2078,46.145,46.1988,25644.0
2018-09-13 14:30:00,51.55,51.56,51.44,51.51,62468.0,46.2078,46.2167,46.1092,46.1719,62468.0
2018-09-13 15:00:00,51.52,51.59,51.48,51.53,90548.0,46.1809,46.2436,46.145,46.1898,90548.0
2018-09-13 15:30:00,51.53,51.55,51.33,51.39,160027.0,46.1898,46.2078,46.0106,46.0643,160027.0
2018-09-14 09:30:00,51.41,51.59,51.27,51.37,33053.0,46.0823,46.2436,45.9568,46.0464,33053.0
2018-09-14 10:00:00,51.39,51.66,51.26,51.59,28782.0,46.0643,46.3064,45.9478,46.2436,28782.0
2018-09-14 10:30:00,51.62,51.8,51.62,51.73,33366.0,46.2705,46.4318,46.2705,46.3691,33366.0
2018-09-14 11:00:00,51.73,51.86,51.69,51.75,28908.0,46.3691,46.4856,46.3332,46.387,28908.0
2018-09-14 11:30:00,51.76,51.85,51.68,51.82,40723.0,46.396,46.4767,46.3243,46.4498,40723.0
2018-09-14 12:00:00,51.83,51.83,51.53,51.58,38560.0,46.4587,46.4587,46.1898,46.2346,38560.0
2018-09-14 12:30:00,51.57,51.6,51.48,51.54,42631.0,46.2257,46.2526,46.145,46.1988,42631.0
2018-09-14 13:00:00,51.53,51.59,51.44,51.58,40424.0,46.1898,46.2436,46.1092,46.2346,40424.0
2018-09-14 13:30:00,51.56,51.59,51.52,51.54,22490.0,46.2167,46.2436,46.1809,46.1988,22490.0
2018-09-14 14:00:00,51.55,51.62,51.53,51.56,34597.0,46.2078,46.2705,46.1898,46.2167,34597.0
2018-09-14 14:30:00,51.55,51.6,51.5,51.52,63525.0,46.2078,46.2526,46.1629,46.1809,63525.0
2018-09-14 15:00:00,51.53,51.66,51.49,51.64,62622.0,46.1898,46.3064,46.154,46.2884,62622.0
2018-09-14 15:30:00,51.64,51.86,51.64,51.84,127541.0,46.2884,46.4856,46.2884,46.4677,127541.0
2018-09-17 09:30:00,51.98,52.11,51.41,51.5,62724.0,46.5932,46.7097,46.0823,46.1629,62724.0
2018-09-17 10:00:00,51.5,51.6,51.45,51.52,37498.0,46.1629,46.2526,46.1181,46.1809,37498.0
2018-09-17 10:30:00,51.52,51.95,51.49,51.87,35734.0,46.1809,46.5663,46.154,46.4946,35734.0
2018-09-17 11:00:00,51.85,52.04,51.84,52.0,32718.0,46.4767,46.647,46.4677,46.6111,32718.0
2018-09-17 11:30:00,52.0,52.02,51.88,51.93,24504.0,46.6111,46.629,46.5036,46.5484,24504.0
2018-09-17 12:00:00,51.9,51.91,51.76,51.76,23355.0,46.5215,46.5304,46.396,46.396,23355.0
2018-09-17 12:30:00,51.77,51.86,51.72,51.76,23503.0,46.405,46.4856,46.3601,46.396,23503.0
2018-09-17 13:00:00,51.76,51.8,51.69,51.77,45330.0,46.396,46.4318,46.3332,46.405,45330.0
2018-09-17 13:30:00,51.75,51.83,51.69,51.8,34903.0,46.387,46.4587,46.3332,46.4318,34903.0
2018-09-17 14:00:00,51.8,51.8,51.71,51.8,38378.0,46.4318,46.4318,46.3512,46.4318,38378.0
2018-09-17 14:30:00,51.79,51.84,51.73,51.8,51965.0,46.4229,46.4677,46.3691,46.4318,51965.0
2018-09-17 15:00:00,51.81,51.89,51.73,51.85,85525.0,46.4408,46.5125,46.3691,46.4767,85525.0
2018-09-17 15:30:00,51.85,51.85,51.71,51.77,182237.0,46.4767,46.4767,46.3512,46.405,182237.0
2018-09-18 09:30:00,51.9,51.97,51.55,51.55,94980.0,46.5215,46.5842,46.2078,46.2078,94980.0
2018-09-18 10:00:00,51.55,51.82,51.35,51.72,63745.0,46.2078,46.4498,46.0285,46.3601,63745.0
2018-09-18 10:30:00,51.73,51.89,51.7,51.89,42604.0,46.3691,46.5125,46.3422,46.5125,42604.0
2018-09-18 11:00:00,51.89,52.17,51.8,52.17,52676.0,46.5125,46.7635,46.4318,46.7635,52676.0
2018-09-18 11:30:00,52.17,52.27,51.98,52.16,70578.0,46.7635,46.8531,46.5932,46.7545,70578.0
2018-09-18 12:00:00,52.16,52.32,52.15,52.26,46916.0,46.7545,46.898,46.7456,46.8442,46916.0
2018-09-18 12:30:00,52.26,52.45,52.26,52.39,56460.0,46.8442,47.0145,46.8442,46.9607,56460.0
2018-09-18 13:00:00,52.39,52.46,52.23,52.24,67578.0,46.9607,47.0234,46.8173,46.8262,67578.0
2018-09-18 13:30:00,52.24,52.32,52.2,52.24,55115.0,46.8262,46.898,46.7904,46.8262,55115.0
2018-09-18 14:00:00,52.24,52.33,52.23,52.25,50849.0,46.8262,46.9069,46.8173,46.8352,50849.0
2018-09-18 14:30:00,52.25,52.26,52.12,52.17,52777.0,46.8352,46.8442,46.7187,46.7635,52777.0
2018-09-18 15:00:00,52.17,52.2,52.07,52.12,64186.0,46.7635,46.7904,46.6739,46.7187,64186.0
2018-09-18 15:30:00,52.12,52.19,52.1,52.12,176240.0,46.7187,46.7814,46.7008,46.7187,176240.0
2018-09-19 09:30:00,52.21,52.73,52.03,52.52,62133.0,46.7994,47.2655,46.638,47.0772,62133.0
2018-09-19 10:00:00,52.54,52.7,52.51,52.6,52318.0,47.0952,47.2386,47.0683,47.1489,52318.0
2018-09-19 10:30:00,52.61,52.71,52.57,52.59,36723.0,47.1579,47.2475,47.122,47.14,36723.0
2018-09-19 11:00:00,52.58,52.64,52.44,52.48,56228.0,47.131,47.1848,47.0055,47.0414,56228.0
2018-09-19 11:30:00,52.49,52.54,52.33,52.35,65292.0,47.0503,47.0952,46.9069,46.9248,65292.0
2018-09-19 12:00:00,52.36,52.43,52.22,52.33,42770.0,46.9338,46.9966,46.8083,46.9069,42770.0
2018-09-19 12:30:00,52.34,52.4,52.27,52.38,39671.0,46.9159,46.9697,46.8531,46.9517,39671.0
2018-09-19 13:00:00,52.38,52.39,52.17,52.18,42704.0,46.9517,46.9607,46.7635,46.7725,42704.0
2018-09-19 13:30:00,52.18,52.25,52.16,52.16,50398.0,46.7725,46.8352,46.7545,46.7545,50398.0
2018-09-19 14:00:00,52.15,52.17,51.93,51.94,48191.0,46.7456,46.7635,46.5484,46.5573,48191.0
2018-09-19 14:30:00,51.94,51.96,51.83,51.85,52169.0,46.5573,46.5753,46.4587,46.4767,52169.0
2018-09-19 15:00:00,51.86,51.88,51.82,51.82,45570.0,46.4856,46.5036,46.4498,46.4498,45570.0
2018-09-19 15:30:00,51.81,51.92,51.81,51.88,101579.0,46.4408,46.5394,46.4408,46.5036,101579.0
2018-09-20 09:30:00,52.5,52.67,52.17,52.3,81030.0,47.0593,47.2117,46.7635,46.88,81030.0
2018-09-20 10:00:00,52.3,52.37,52.2,52.2,41664.0,46.88,46.9428,46.7904,46.7904,41664.0
2018-09-20 10:30:00,52.21,52.35,52.09,52.34,33532.0,46.7994,46.9248,46.6918,46.9159,33532.0
2018-09-20 11:00:00,52.37,52.54,52.36,52.4,39133.0,46.9428,47.0952,46.9338,46.9697,39133.0
2018-09-20 11:30:00,52.4,52.59,52.36,52.58,40716.0,46.9697,47.14,46.9338,47.131,40716.0
2018-09-20 12:00:00,52.58,52.6,52.52,52.58,30136.0,47.131,47.1489,47.0772,47.131,30136.0
2018-09-20 12:30:00,52.59,52.67,52.56,52.65,46149.0,47.14,47.2117,47.1131,47.1938,46149.0
2018-09-20 13:00:00,52.65,52.84,52.62,52.81,68440.0,47.1938,47.3641,47.1669,47.3372,68440.0
2018-09-20 13:30:00,52.79,52.86,52.7,52.73,41477.0,47.3192,47.382,47.2386,47.2655,41477.0
2018-09-20 14:00:00,52.73,53.04,52.73,53.04,33319.0,47.2655,47.5433,47.2655,47.5433,33319.0
2018-09-20 14:30:00,53.05,53.13,53.01,53.07,40013.0,47.5523,47.624,47.5164,47.5702,40013.0
2018-09-20 15:00:00,53.06,53.08,52.98,53.03,60932.0,47.5613,47.5792,47.4896,47.5344,60932.0
2018-09-20 15:30:00,53.02,53.02,52.87,52.97,190601.0,47.5254,47.5254,47.391,47.4806,190601.0
2018-09-21 09:30:00,52.97,53.24,52.85,53.05,42077.0,47.4806,47.7226,47.373,47.5523,42077.0
2018-09-21 10:00:00,53.05,53.12,52.76,52.88,23250.0,47.5523,47.615,47.2924,47.3999,23250.0
2018-09-21 10:30:00,52.85,52.91,52.77,52.88,19297.0,47.373,47.4268,47.3013,47.3999,19297.0
2018-09-21 11:00:00,52.86,52.96,52.82,52.96,19357.0,47.382,47.4716,47.3461,47.4716,19357.0
2018-09-21 11:30:00,52.95,52.95,52.85,52.94,14236.0,47.4627,47.4627,47.373,47.4537,14236.0
2018-09-21 12:00:00,52.94,52.96,52.82,52.82,20579.0,47.4537,47.4716,47.3461,47.3461,20579.0
2018-09-21 12:30:00,52.82,53.03,52.82,53.02,25537.0,47.3461,47.5344,47.3461,47.5254,25537.0
2018-09-21 13:00:00,53.01,53.24,53.01,53.18,28825.0,47.5164,47.7226,47.5164,47.6688,28825.0
2018-09-21 13:30:00,53.17,53.25,53.11,53.25,48549.0,47.6599,47.7316,47.6061,47.7316,48549.0
2018-09-21 14:00:00,53.25,53.29,53.18,53.25,25108.0,47.7316,47.7674,47.6688,47.7316,25108.0
2018-09-21 14:30:00,53.25,53.3,53.2,53.29,41648.0,47.7316,47.7764,47.6868,47.7674,41648.0
2018-09-21 15:00:00,53.3,53.5,53.29,53.46,92550.0,47.7764,47.9557,47.7674,47.9198,92550.0
2018-09-21 15:30:00,53.47,53.55,53.39,53.41,315264.0,47.9288,48.0005,47.8571,47.875,315264.0
2018-09-24 09:30:00,53.34,53.69,53.16,53.19,49610.0,47.8122,48.126,47.6509,47.6778,49610.0
2018-09-24 10:00:00,53.11,53.32,53.11,53.18,76484.0,47.6061,47.7943,47.6061,47.6688,76484.0
2018-09-24 10:30:00,53.18,53.36,53.18,53.33,82545.0,47.6688,47.8302,47.6688,47.8033,82545.0
2018-09-24 11:00:00,53.35,53.57,53.34,53.45,46239.0,47.8212,48.0184,47.8122,47.9108,46239.0
2018-09-24 11:30:00,53.45,53.53,53.4,53.48,47126.0,47.9108,47.9826,47.866,47.9377,47126.0
2018-09-24 12:00:00,53.48,53.75,53.46,53.52,84575.0,47.9377,48.1798,47.9198,47.9736,84575.0
2018-09-24 12:30:00,53.5,53.6,53.5,53.55,26154.0,47.9557,48.0453,47.9557,48.0005,26154.0
2018-09-24 13:00:00,53.54,53.54,53.46,53.49,39308.0,47.9915,47.9915,47.9198,47.9467,39308.0
2018-09-24 13:30:00,53.48,53.48,53.32,53.4,66263.0,47.9377,47.9377,47.7943,47.866,66263.0
2018-09-24 14:00:00,53.4,53.54,53.39,53.48,25134.0,47.866,47.9915,47.8571,47.9377,25134.0
2018-09-24 14:30:00,53.48,53.58,53.46,53.52,27931.0,47.9377,48.0274,47.9198,47.9736,27931.0
2018-09-24 15:00:00,53.52,53.57,53.45,53.45,37215.0,47.9736,48.0184,47.9108,47.9108,37215.0
2018-09-24 15:30:00,53.44,53.44,53.31,53.31,119148.0,47.9019,47.9019,47.7854,47.7854,119148.0
2018-09-25 09:30:00,53.48,53.49,52.96,52.96,49343.0,47.9377,47.9467,47.4716,47.4716,49343.0
2018-09-25 10:00:00,52.95,53.03,52.9,52.93,34872.0,47.4627,47.5344,47.4178,47.4447,34872.0
2018-09-25 10:30:00,52.92,52.99,52.79,52.91,40410.0,47.4358,47.4985,47.3192,47.4268,40410.0
2018-09-25 11:00:00,52.9,52.9,52.65,52.72,34000.0,47.4178,47.4178,47.1938,47.2565,34000.0
2018-09-25 11:30:00,52.73,52.93,52.67,52.82,43187.0,47.2655,47.4447,47.2117,47.3461,43187.0
2018-09-25 12:00:00,52.82,53.03,52.79,52.9,51887.0,47.3461,47.5344,47.3192,47.4178,51887.0
2018-09-25 12:30:00,52.9,52.97,52.88,52.91,46375.0,47.4178,47.4806,47.3999,47.4268,46375.0
2018-09-25 13:00:00,52.91,52.91,52.82,52.87,24460.0,47.4268,47.4268,47.3461,47.391,24460.0
2018-09-25 13:30:00,52.86,52.88,52.7,52.78,30303.0,47.382,47.3999,47.2386,47.3103,30303.0
2018-09-25 14:00:00,52.78,52.87,52.76,52.83,27021.0,47.3103,47.391,47.2924,47.3551,27021.0
2018-09-25 14:30:00,52.82,52.83,52.57,52.63,59875.0,47.3461,47.3551,47.122,47.1758,59875.0
2018-09-25 15:00:00,52.64,52.64,52.49,52.5,63668.0,47.1848,47.1848,47.0503,47.0593,63668.0
2018-09-25 15:30:00,52.5,52.51,52.35,52.36,246379.0,47.0593,47.0683,46.9248,46.9338,246379.0
2018-09-26 09:30:00,52.32,52.68,52.02,52.36,156414.0,46.898,47.2206,46.629,46.9338,156414.0
2018-09-26 10:00:00,52.36,52.44,52.14,52.16,27675.0,46.9338,47.0055,46.7366,46.7545,27675.0
2018-09-26 10:30:00,52.18,52.22,52.1,52.18,41218.0,46.7725,46.8083,46.7008,46.7725,41218.0
2018-09-26 11:00:00,52.17,52.27,52.11,52.26,40968.0,46.7635,46.8531,46.7097,46.8442,40968.0
2018-09-26 11:30:00,52.24,52.24,52.03,52.13,37968.0,46.8262,46.8262,46.638,46.7276,37968.0
2018-09-26 12:00:00,52.11,52.17,52.09,52.16,29240.0,46.7097,46.7635,46.6918,46.7545,29240.0
2018-09-26 12:30:00,52.17,52.24,52.17,52.23,24684.0,46.7635,46.8262,46.7635,46.8173,24684.0
2018-09-26 13:00:00,52.25,52.26,52.13,52.16,47211.0,46.8352,46.8442,46.7276,46.7545,47211.0
2018-09-26 13:30:00,52.16,52.19,52.07,52.08,37363.0,46.7545,46.7814,46.6739,46.6828,37363.0
2018-09-26 14:00:00,52.11,52.25,52.11,52.21,23756.0,46.7097,46.8352,46.7097,46.7994,23756.0
2018-09-26 14:30:00,52.21,52.25,52.1,52.16,30659.0,46.7994,46.8352,46.7008,46.7545,30659.0
2018-09-26 15:00:00,52.16,52.34,52.15,52.2,68528.0,46.7545,46.9159,46.7456,46.7904,68528.0
2018-09-26 15:30:00,52.21,52.24,51.86,51.91,153435.0,46.7994,46.8262,46.4856,46.5304,153435.0
2018-09-27 09:30:00,52.03,52.03,51.6,51.87,31843.0,46.638,46.638,46.2526,46.4946,31843.0
2018-09-27 10:00:00,51.87,52.01,51.83,51.93,29904.0,46.4946,46.6201,46.4587,46.5484,29904.0
2018-09-27 10:30:00,51.95,52.2,51.91,52.09,145077.0,46.5663,46.7904,46.5304,46.6918,145077.0
2018-09-27 11:00:00,52.1,52.33,51.99,52.33,34317.0,46.7008,46.9069,46.6022,46.9069,34317.0
2018-09-27 11:30:00,52.33,52.46,52.25,52.46,32994.0,46.9069,47.0234,46.8352,47.0234,32994.0
2018-09-27 12:00:00,52.46,52.59,52.4,52.56,34503.0,47.0234,47.14,46.9697,47.1131,34503.0
2018-09-27 12:30:00,52.57,52.66,52.55,52.61,28568.0,47.122,47.2027,47.1041,47.1579,28568.0
2018-09-27 13:00:00,52.61,52.62,52.4,52.5,61784.0,47.1579,47.1669,46.9697,47.0593,61784.0
2018-09-27 13:30:00,52.51,52.64,52.51,52.57,39680.0,47.0683,47.1848,47.0683,47.122,39680.0
2018-09-27 14:00:00,52.57,52.62,52.57,52.58,41591.0,47.122,47.1669,47.122,47.131,41591.0
2018-09-27 14:30:00,52.57,52.66,52.57,52.61,20989.0,47.122,47.2027,47.122,47.1579,20989.0
2018-09-27 15:00:00,52.61,52.7,52.59,52.61,33814.0,47.1579,47.2386,47.14,47.1579,33814.0
2018-09-27 15:30:00,52.61,52.7,52.59,52.62,105542.0,47.1579,47.2386,47.14,47.1669,105542.0
2018-09-28 09:30:00,52.45,52.5,52.07,52.43,27820.0,47.0145,47.0593,46.6739,46.9966,27820.0
2018-09-28 10:00:00,52.44,52.49,52.36,52.44,18439.0,47.0055,47.0503,46.9338,47.0055,18439.0
2018-09-28 10:30:00,52.41,52.43,52.27,52.31,17072.0,46.9786,46.9966,46.8531,46.889,17072.0
2018-09-28 11:00:00,52.31,52.31,51.97,52.07,107375.0,46.889,46.889,46.5842,46.6739,107375.0
2018-09-28 11:30:00,52.03,52.08,51.85,51.86,39309.0,46.638,46.6828,46.4767,46.4856,39309.0
2018-09-28 12:00:00,51.86,51.91,51.77,51.87,35857.0,46.4856,46.5304,46.405,46.4946,35857.0
2018-09-28 12:30:00,51.86,51.89,51.66,51.87,26493.0,46.4856,46.5125,46.3064,46.4946,26493.0
2018-09-28 13:00:00,51.88,52.06,51.84,52.05,92357.0,46.5036,46.6649,46.4677,46.6559,92357.0
2018-09-28 13:30:00,52.06,52.13,51.97,51.98,28017.0,46.6649,46.7276,46.5842,46.5932,28017.0
2018-09-28 14:00:00,51.96,52.05,51.93,52.01,30336.0,46.5753,46.6559,46.5484,46.6201,30336.0
2018-09-28 14:30:00,52.02,52.21,51.97,52.2,74384.0,46.629,46.7994,46.5842,46.7904,74384.0
2018-09-28 15:00:00,52.2,52.24,52.08,52.14,61304.0,46.7904,46.8262,46.6828,46.7366,61304.0
2018-09-28 15:30:00,52.13,52.16,51.95,52.02,226842.0,46.7276,46.7545,46.5663,46.629,226842.0
2018-10-01 09:30:00,52.67,52.99,52.53,52.88,47852.0,47.2117,47.4985,47.0862,47.3999,47852.0
2018-10-01 10:00:00,52.88,52.89,52.56,52.56,20743.0,47.3999,47.4089,47.1131,47.1131,20743.0
2018-10-01 10:30:00,52.56,52.65,52.44,52.55,27977.0,47.1131,47.1938,47.0055,47.1041,27977.0
2018-10-01 11:00:00,52.55,52.57,52.34,52.37,37104.0,47.1041,47.122,46.9159,46.9428,37104.0
2018-10-01 11:30:00,52.35,52.47,52.25,52.27,30132.0,46.9248,47.0324,46.8352,46.8531,30132.0
2018-10-01 12:00:00,52.27,52.32,52.13,52.13,27057.0,46.8531,46.898,46.7276,46.7276,27057.0
2018-10-01 12:30:00,52.14,52.22,52.12,52.18,28513.0,46.7366,46.8083,46.7187,46.7725,28513.0
2018-10-01 13:00:00,52.15,52.28,52.15,52.24,41368.0,46.7456,46.8621,46.7456,46.8262,41368.0
2018-10-01 13:30:00,52.23,52.28,52.03,52.07,161856.0,46.8173,46.8621,46.638,46.6739,161856.0
2018-10-01 14:00:00,52.07,52.17,52.03,52.16,32108.0,46.6739,46.7635,46.638,46.7545,32108.0
2018-10-01 14:30:00,52.17,52.17,52.02,52.14,58977.0,46.7635,46.7635,46.629,46.7366,58977.0
2018-10-01 15:00:00,52.14,52.15,51.84,51.87,67453.0,46.7366,46.7456,46.4677,46.4946,67453.0
2018-10-01 15:30:00,51.87,51.87,51.59,51.63,346709.0,46.4946,46.4946,46.2436,46.2795,346709.0
2018-10-02 09:30:00,51.72,52.36,51.48,52.15,50935.0,46.3601,46.9338,46.145,46.7456,50935.0
2018-10-02 10:00:00,52.23,52.23,51.95,52.02,28872.0,46.8173,46.8173,46.5663,46.629,28872.0
2018-10-02 10:30:00,52.05,52.09,51.88,52.0,61062.0,46.6559,46.6918,46.5036,46.6111,61062.0
2018-10-02 11:00:00,51.99,52.27,51.99,52.24,33536.0,46.6022,46.8531,46.6022,46.8262,33536.0
2018-10-02 11:30:00,52.27,52.41,52.26,52.32,19197.0,46.8531,46.9786,46.8442,46.898,19197.0
2018-10-02 12:00:00,52.33,52.44,52.31,52.4,22356.0,46.9069,47.0055,46.889,46.9697,22356.0
2018-10-02 12:30:00,52.39,52.41,52.22,52.38,28175.0,46.9607,46.9786,46.8083,46.9517,28175.0
2018-10-02 13:00:00,52.37,52.5,52.37,52.5,31221.0,46.9428,47.0593,46.9428,47.0593,31221.0
2018-10-02 13:30:00,52.5,52.69,52.5,52.69,44824.0,47.0593,47.2296,47.0593,47.2296,44824.0
2018-10-02 14:00:00,52.7,52.87,52.63,52.63,66024.0,47.2386,47.391,47.1758,47.1758,66024.0
2018-10-02 14:30:00,52.67,52.74,52.62,52.62,37089.0,47.2117,47.2744,47.1669,47.1669,37089.0
2018-10-02 15:00:00,52.62,52.77,52.61,52.77,61641.0,47.1669,47.3013,47.1579,47.3013,61641.0
2018-10-02 15:30:00,52.76,52.82,52.71,52.77,106279.0,47.2924,47.3461,47.2475,47.3013,106279.0
2018-10-03 09:30:00,53.03,53.49,52.94,53.21,90462.0,47.5344,47.9467,47.4537,47.6957,90462.0
2018-10-03 10:00:00,53.22,53.62,53.11,53.61,44010.0,47.7047,48.0632,47.6061,48.0543,44010.0
2018-10-03 10:30:00,53.62,53.64,53.38,53.43,55873.0,48.0632,48.0812,47.8481,47.8929,55873.0
2018-10-03 11:00:00,53.43,53.51,53.33,53.51,64601.0,47.8929,47.9646,47.8033,47.9646,64601.0
2018-10-03 11:30:00,53.49,53.49,53.35,53.4,28815.0,47.9467,47.9467,47.8212,47.866,28815.0
2018-10-03 12:00:00,53.41,53.63,53.32,53.63,52560.0,47.875,48.0722,47.7943,48.0722,52560.0
2018-10-03 12:30:00,53.63,53.72,53.46,53.49,29898.0,48.0722,48.1529,47.9198,47.9467,29898.0
2018-10-03 13:00:00,53.5,53.56,53.45,53.48,21604.0,47.9557,48.0095,47.9108,47.9377,21604.0
2018-10-03 13:30:00,53.53,53.63,53.47,53.59,34249.0,47.9826,48.0722,47.9288,48.0363,34249.0
2018-10-03 14:00:00,53.58,53.69,53.54,53.69,36166.0,48.0274,48.126,47.9915,48.126,36166.0
2018-10-03 14:30:00,53.69,53.73,53.39,53.48,41903.0,48.126,48.1618,47.8571,47.9377,41903.0
2018-10-03 15:00:00,53.49,53.51,53.22,53.31,52389.0,47.9467,47.9646,47.7047,47.7854,52389.0
2018-10-03 15:30:00,53.32,53.43,53.25,53.36,154105.0,47.7943,47.8929,47.7316,47.8302,154105.0
2018-10-04 09:30:00,53.35,53.76,53.2,53.44,102317.0,47.8212,48.1887,47.6868,47.9019,102317.0
2018-10-04 10:00:00,53.47,53.56,53.24,53.56,29809.0,47.9288,48.0095,47.7226,48.0095,29809.0
2018-10-04 10:30:00,53.52,53.71,53.5,53.59,44894.0,47.9736,48.1439,47.9557,48.0363,44894.0
2018-10-04 11:00:00,53.61,53.76,53.55,53.69,14645.0,48.0543,48.1887,48.0005,48.126,14645.0
2018-10-04 11:30:00,53.7,53.76,53.61,53.63,23367.0,48.1349,48.1887,48.0543,48.0722,23367.0
2018-10-04 12:00:00,53.61,53.61,53.05,53.07,64828.0,48.0543,48.0543,47.5523,47.5702,64828.0
2018-10-04 12:30:00,53.05,53.31,53.04,53.26,41434.0,47.5523,47.7854,47.5433,47.7405,41434.0
2018-10-04 13:00:00,53.26,53.31,52.96,53.16,26489.0,47.7405,47.7854,47.4716,47.6509,26489.0
2018-10-04 13:30:00,53.16,53.2,52.98,53.08,12516.0,47.6509,47.6868,47.4896,47.5792,12516.0
2018-10-04 14:00:00,53.08,53.25,53.07,53.16,44336.0,47.5792,47.7316,47.5702,47.6509,44336.0
2018-10-04 14:30:00,53.14,53.33,53.11,53.27,20164.0,47.633,47.8033,47.6061,47.7495,20164.0
2018-10-04 15:00:00,53.27,53.37,53.15,53.16,17504.0,47.7495,47.8391,47.6419,47.6509,17504.0
2018-10-04 15:30:00,53.17,53.31,53.12,53.14,199139.0,47.6599,47.7854,47.615,47.633,199139.0
2018-10-05 09:30:00,53.07,53.1,52.8,52.8,27746.0,47.5702,47.5971,47.3282,47.3282,27746.0
2018-10-05 10:00:00,52.83,52.88,52.58,52.6,19377.0,47.3551,47.3999,47.131,47.1489,19377.0
2018-10-05 10:30:00,52.59,52.6,52.3,52.39,33501.0,47.14,47.1489,46.88,46.9607,33501.0
2018-10-05 11:00:00,52.4,52.41,52.07,52.07,85738.0,46.9697,46.9786,46.6739,46.6739,85738.0
2018-10-05 11:30:00,52.06,52.1,51.77,51.82,72603.0,46.6649,46.7008,46.405,46.4498,72603.0
2018-10-05 12:00:00,51.8,51.91,51.69,51.87,169659.0,46.4318,46.5304,46.3332,46.4946,169659.0
2018-10-05 12:30:00,51.87,51.87,51.68,51.82,80765.0,46.4946,46.4946,46.3243,46.4498,80765.0
2018-10-05 13:00:00,51.83,52.06,51.77,51.93,57012.0,46.4587,46.6649,46.405,46.5484,57012.0
2018-10-05 13:30:00,51.94,52.0,51.88,51.95,48371.0,46.5573,46.6111,46.5036,46.5663,48371.0
2018-10-05 14:00:00,51.95,52.01,51.9,51.9,53395.0,46.5663,46.6201,46.5215,46.5215,53395.0
2018-10-05 14:30:00,51.93,52.07,51.92,51.99,68888.0,46.5484,46.6739,46.5394,46.6022,68888.0
2018-10-05 15:00:00,52.0,52.17,51.93,52.07,125891.0,46.6111,46.7635,46.5484,46.6739,125891.0
2018-10-05 15:30:00,52.07,52.09,51.89,51.94,183722.0,46.6739,46.6918,46.5125,46.5573,183722.0
2018-10-08 09:30:00,51.81,52.06,51.58,51.97,74312.0,46.4408,46.6649,46.2346,46.5842,74312.0
2018-10-08 10:00:00,51.95,52.28,51.9,52.21,109988.0,46.5663,46.8621,46.5215,46.7994,109988.0
2018-10-08 10:30:00,52.21,52.25,51.86,51.88,59620.0,46.7994,46.8352,46.4856,46.5036,59620.0
2018-10-08 11:00:00,51.88,51.98,51.79,51.83,20866.0,46.5036,46.5932,46.4229,46.4587,20866.0
2018-10-08 11:30:00,51.82,51.82,51.55,51.6,52371.0,46.4498,46.4498,46.2078,46.2526,52371.0
2018-10-08 12:00:00,51.59,51.95,51.58,51.93,72050.0,46.2436,46.5663,46.2346,46.5484,72050.0
2018-10-08 12:30:00,51.95,52.01,51.87,51.93,27995.0,46.5663,46.6201,46.4946,46.5484,27995.0
2018-10-08 13:00:00,51.97,52.07,51.83,51.91,277070.0,46.5842,46.6739,46.4587,46.5304,277070.0
2018-10-08 13:30:00,51.92,52.22,51.91,52.13,118034.0,46.5394,46.8083,46.5304,46.7276,118034.0
2018-10-08 14:00:00,52.15,52.24,52.14,52.22,53930.0,46.7456,46.8262,46.7366,46.8083,53930.0
2018-10-08 14:30:00,52.23,52.44,52.22,52.34,47603.0,46.8173,47.0055,46.8083,46.9159,47603.0
2018-10-08 15:00:00,52.34,52.52,52.31,52.46,58200.0,46.9159,47.0772,46.889,47.0234,58200.0
2018-10-08 15:30:00,52.47,52.53,52.44,52.5,123516.0,47.0324,47.0862,47.0055,47.0593,123516.0
2018-10-09 09:30:00,52.33,52.72,52.03,52.13,38028.0,46.9069,47.2565,46.638,46.7276,38028.0
2018-10-09 10:00:00,52.13,52.16,51.86,52.05,49295.0,46.7276,46.7545,46.4856,46.6559,49295.0
2018-10-09 10:30:00,52.06,52.11,51.61,51.64,59369.0,46.6649,46.7097,46.2615,46.2884,59369.0
2018-10-09 11:00:00,51.64,51.71,51.44,51.58,33981.0,46.2884,46.3512,46.1092,46.2346,33981.0
2018-10-09 11:30:00,51.6,51.62,51.34,51.35,38044.0,46.2526,46.2705,46.0195,46.0285,38044.0
2018-10-09 12:00:00,51.38,51.42,51.03,51.13,42917.0,46.0554,46.0912,45.7416,45.8313,42917.0
2018-10-09 12:30:00,51.11,51.15,50.84,50.87,54116.0,45.8133,45.8492,45.5713,45.5982,54116.0
2018-10-09 13:00:00,50.85,50.91,50.74,50.78,137170.0,45.5803,45.6341,45.4817,45.5175,137170.0
2018-10-09 13:30:00,50.78,50.79,50.45,50.5,134370.0,45.5175,45.5265,45.2217,45.2666,134370.0
2018-10-09 14:00:00,50.48,50.72,50.38,50.63,369275.0,45.2486,45.4638,45.159,45.3831,369275.0
2018-10-09 14:30:00,50.64,50.71,50.58,50.7,79588.0,45.3921,45.4548,45.3383,45.4458,79588.0
2018-10-09 15:00:00,50.71,50.84,50.54,50.55,139851.0,45.4548,45.5713,45.3024,45.3114,139851.0
2018-10-09 15:30:00,50.54,50.54,50.28,50.34,335284.0,45.3024,45.3024,45.0694,45.1231,335284.0
2018-10-10 09:30:00,50.5,50.54,49.76,49.76,89424.0,45.2666,45.3024,44.6033,44.6033,89424.0
2018-10-10 10:00:00,49.79,50.29,49.78,50.12,104239.0,44.6301,45.0783,44.6212,44.9259,104239.0
2018-10-10 10:30:00,50.11,50.23,49.59,49.59,79250.0,44.917,45.0245,44.4509,44.4509,79250.0
2018-10-10 11:00:00,49.62,49.65,49.08,49.13,135835.0,44.4778,44.5047,43.9937,44.0385,135835.0
2018-10-10 11:30:00,49.15,49.64,48.96,49.61,132367.0,44.0565,44.4957,43.8862,44.4688,132367.0
2018-10-10 12:00:00,49.6,49.72,49.43,49.71,63298.0,44.4598,44.5674,44.3075,44.5584,63298.0
2018-10-10 12:30:00,49.71,50.15,49.69,50.03,83951.0,44.5584,44.9528,44.5405,44.8453,83951.0
2018-10-10 13:00:00,50.01,50.47,49.87,50.39,48331.0,44.8273,45.2397,44.7019,45.168,48331.0
2018-10-10 13:30:00,50.37,50.55,50.23,50.46,54603.0,45.15,45.3114,45.0245,45.2307,54603.0
2018-10-10 14:00:00,50.48,50.5,50.2,50.46,48004.0,45.2486,45.2666,44.9977,45.2307,48004.0
2018-10-10 14:30:00,50.44,50.72,50.21,50.69,107735.0,45.2128,45.4638,45.0066,45.4369,107735.0
2018-10-10 15:00:00,50.68,50.68,50.21,50.43,132630.0,45.4279,45.4279,45.0066,45.2038,132630.0
2018-10-10 15:30:00,50.42,50.47,49.71,49.77,279280.0,45.1949,45.2397,44.5584,44.6122,279280.0
2018-10-11 09:30:00,49.78,50.64,49.57,50.46,118447.0,44.6212,45.3921,44.4329,45.2307,118447.0
2018-10-11 10:00:00,50.52,50.53,49.6,49.75,114569.0,45.2845,45.2935,44.4598,44.5943,114569.0
2018-10-11 10:30:00,49.76,49.84,49.32,49.35,80997.0,44.6033,44.675,44.2089,44.2357,80997.0
2018-10-11 11:00:00,49.37,49.57,49.03,49.51,94394.0,44.2537,44.4329,43.9489,44.3792,94394.0
2018-10-11 11:30:00,49.49,50.13,49.47,50.05,50547.0,44.3612,44.9349,44.3433,44.8632,50547.0
2018-10-11 12:00:00,50.07,50.26,50.01,50.14,127104.0,44.8811,45.0514,44.8273,44.9439,127104.0
2018-10-11 12:30:00,50.12,50.12,49.91,50.03,20258.0,44.9259,44.9259,44.7377,44.8453,20258.0
2018-10-11 13:00:00,50.01,50.11,49.78,49.98,23282.0,44.8273,44.917,44.6212,44.8005,23282.0
2018-10-11 13:30:00,50.05,50.05,49.88,49.98,31303.0,44.8632,44.8632,44.7108,44.8005,31303.0
2018-10-11 14:00:00,49.97,50.02,49.71,49.75,36632.0,44.7915,44.8363,44.5584,44.5943,36632.0
2018-10-11 14:30:00,49.77,49.78,49.09,49.41,59249.0,44.6122,44.6212,44.0027,44.2895,59249.0
2018-10-11 15:00:00,49.37,49.89,49.31,49.73,58906.0,44.2537,44.7198,44.1999,44.5764,58906.0
2018-10-11 15:30:00,49.74,49.89,48.94,48.98,216201.0,44.5853,44.7198,43.8682,43.9041,216201.0
2018-10-12 09:30:00,49.63,49.9,49.06,49.33,50159.0,44.4867,44.7287,43.9758,44.2178,50159.0
2018-10-12 10:00:00,49.29,49.32,48.54,48.54,47541.0,44.182,44.2089,43.5097,43.5097,47541.0
2018-10-12 10:30:00,48.57,48.93,48.57,48.74,42635.0,43.5366,43.8593,43.5366,43.689,42635.0
2018-10-12 11:00:00,48.74,48.9,48.58,48.73,58164.0,43.689,43.8324,43.5455,43.68,58164.0
2018-10-12 11:30:00,48.7,48.74,48.39,48.59,32927.0,43.6531,43.689,43.3752,43.5545,32927.0
2018-10-12 12:00:00,48.6,48.6,48.16,48.27,29880.0,43.5635,43.5635,43.1691,43.2677,29880.0
2018-10-12 12:30:00,48.28,48.39,48.1,48.39,43303.0,43.2766,43.3752,43.1153,43.3752,43303.0
2018-10-12 13:00:00,48.4,48.6,48.27,48.37,41866.0,43.3842,43.5635,43.2677,43.3573,41866.0
2018-10-12 13:30:00,48.34,48.66,48.34,48.39,36191.0,43.3304,43.6172,43.3304,43.3752,36191.0
2018-10-12 14:00:00,48.38,48.46,48.16,48.46,53107.0,43.3663,43.438,43.1691,43.438,53107.0
2018-10-12 14:30:00,48.44,48.56,48.25,48.5,25132.0,43.42,43.5276,43.2497,43.4738,25132.0
2018-10-12 15:00:00,48.51,49.05,48.45,49.04,275346.0,43.4828,43.9668,43.429,43.9579,275346.0
2018-10-12 15:30:00,49.01,49.3,48.9,49.1,179114.0,43.931,44.1909,43.8324,44.0117,179114.0
2018-10-15 09:30:00,49.25,49.79,49.25,49.78,57065.0,44.1461,44.6301,44.1461,44.6212,57065.0
2018-10-15 10:00:00,49.76,49.88,49.6,49.7,20982.0,44.6033,44.7108,44.4598,44.5495,20982.0
2018-10-15 10:30:00,49.67,49.92,49.59,49.59,105873.0,44.5226,44.7467,44.4509,44.4509,105873.0
2018-10-15 11:00:00,49.6,49.8,49.57,49.79,49009.0,44.4598,44.6391,44.4329,44.6301,49009.0
2018-10-15 11:30:00,49.79,49.82,49.58,49.58,76021.0,44.6301,44.657,44.4419,44.4419,76021.0
2018-10-15 12:00:00,49.61,49.61,49.33,49.44,14987.0,44.4688,44.4688,44.2178,44.3164,14987.0
2018-10-15 12:30:00,49.4,49.55,49.32,49.48,31314.0,44.2806,44.415,44.2089,44.3523,31314.0
2018-10-15 13:00:00,49.49,49.52,49.29,49.46,22300.0,44.3612,44.3881,44.182,44.3343,22300.0
2018-10-15 13:30:00,49.44,49.54,49.42,49.44,21157.0,44.3164,44.4061,44.2985,44.3164,21157.0
2018-10-15 14:00:00,49.45,49.46,49.27,49.32,35959.0,44.3254,44.3343,44.164,44.2089,35959.0
2018-10-15 14:30:00,49.3,49.59,49.29,49.52,35004.0,44.1909,44.4509,44.182,44.3881,35004.0
2018-10-15 15:00:00,49.52,49.63,49.44,49.48,53176.0,44.3881,44.4867,44.3164,44.3523,53176.0
2018-10-15 15:30:00,49.46,49.63,49.35,49.41,178038.0,44.3343,44.4867,44.2357,44.2895,178038.0
2018-10-16 09:30:00,50.09,50.16,49.51,49.66,107443.0,44.8991,44.9618,44.3792,44.5136,107443.0
2018-10-16 10:00:00,49.67,49.86,49.65,49.65,71127.0,44.5226,44.6929,44.5047,44.5047,71127.0
2018-10-16 10:30:00,49.65,50.05,49.58,50.05,38285.0,44.5047,44.8632,44.4419,44.8632,38285.0
2018-10-16 11:00:00,50.04,50.15,49.89,50.14,32585.0,44.8542,44.9528,44.7198,44.9439,32585.0
2018-10-16 11:30:00,50.14,50.17,49.89,49.99,49266.0,44.9439,44.9708,44.7198,44.8094,49266.0
2018-10-16 12:00:00,50.0,50.01,49.79,49.84,43698.0,44.8184,44.8273,44.6301,44.675,43698.0
2018-10-16 12:30:00,49.84,49.86,49.66,49.73,58794.0,44.675,44.6929,44.5136,44.5764,58794.0
2018-10-16 13:00:00,49.73,49.74,49.57,49.58,41688.0,44.5764,44.5853,44.4329,44.4419,41688.0
2018-10-16 13:30:00,49.57,49.85,49.53,49.74,80217.0,44.4329,44.6839,44.3971,44.5853,80217.0
2018-10-16 14:00:00,49.75,49.86,49.74,49.85,73470.0,44.5943,44.6929,44.5853,44.6839,73470.0
2018-10-16 14:30:00,49.85,49.87,49.77,49.8,61229.0,44.6839,44.7019,44.6122,44.6391,61229.0
2018-10-16 15:00:00,49.79,49.86,49.72,49.78,61907.0,44.6301,44.6929,44.5674,44.6212,61907.0
2018-10-16 15:30:00,49.77,49.97,49.76,49.91,320610.0,44.6122,44.7915,44.6033,44.7377,320610.0
2018-10-17 09:30:00,49.64,49.89,48.83,48.86,70904.0,44.4957,44.7198,43.7696,43.7965,70904.0
2018-10-17 10:00:00,48.89,49.13,48.64,48.64,69153.0,43.8234,44.0385,43.5993,43.5993,69153.0
2018-10-17 10:30:00,48.64,48.69,48.32,48.36,71430.0,43.5993,43.6441,43.3125,43.3483,71430.0
2018-10-17 11:00:00,48.37,48.65,48.3,48.65,104912.0,43.3573,43.6083,43.2946,43.6083,104912.0
2018-10-17 11:30:00,48.69,49.07,48.64,48.85,45731.0,43.6441,43.9848,43.5993,43.7876,45731.0
2018-10-17 12:00:00,48.9,49.04,48.84,49.01,55405.0,43.8324,43.9579,43.7786,43.931,55405.0
2018-10-17 12:30:00,49.01,49.19,48.95,49.14,25629.0,43.931,44.0923,43.8772,44.0475,25629.0
2018-10-17 13:00:00,49.13,49.14,49.04,49.04,25804.0,44.0385,44.0475,43.9579,43.9579,25804.0
2018-10-17 13:30:00,49.05,49.12,48.96,49.11,25280.0,43.9668,44.0296,43.8862,44.0206,25280.0
2018-10-17 14:00:00,49.08,49.15,48.72,48.84,40254.0,43.9937,44.0565,43.671,43.7786,40254.0
2018-10-17 14:30:00,48.83,49.05,48.79,49.0,36278.0,43.7696,43.9668,43.7338,43.922,36278.0
2018-10-17 15:00:00,48.98,48.99,48.81,48.83,64391.0,43.9041,43.9131,43.7517,43.7696,64391.0
2018-10-17 15:30:00,48.84,48.98,48.77,48.9,186601.0,43.7786,43.9041,43.7158,43.8324,186601.0
2018-10-18 09:30:00,48.7,48.87,48.49,48.64,48739.0,43.6531,43.8055,43.4649,43.5993,48739.0
2018-10-18 10:00:00,48.64,48.75,48.34,48.52,81516.0,43.5993,43.6979,43.3304,43.4918,81516.0
2018-10-18 10:30:00,48.53,48.56,48.37,48.43,72412.0,43.5007,43.5276,43.3573,43.4111,72412.0
2018-10-18 11:00:00,48.41,48.42,48.13,48.13,33719.0,43.3932,43.4021,43.1422,43.1422,33719.0
2018-10-18 11:30:00,48.14,48.17,47.81,48.04,38647.0,43.1511,43.178,42.8553,43.0615,38647.0
2018-10-18 12:00:00,48.08,48.17,47.87,47.94,73591.0,43.0974,43.178,42.9091,42.9719,73591.0
2018-10-18 12:30:00,47.94,48.02,47.82,47.94,49344.0,42.9719,43.0436,42.8643,42.9719,49344.0
2018-10-18 13:00:00,47.96,48.0,47.59,47.59,39146.0,42.9898,43.0256,42.6581,42.6581,39146.0
2018-10-18 13:30:00,47.57,47.77,47.35,47.4,74824.0,42.6402,42.8195,42.443,42.4878,74824.0
2018-10-18 14:00:00,47.41,47.68,47.39,47.63,60414.0,42.4968,42.7388,42.4789,42.694,60414.0
2018-10-18 14:30:00,47.65,47.78,47.54,47.61,47979.0,42.7119,42.8284,42.6133,42.6761,47979.0
2018-10-18 15:00:00,47.61,47.7,47.43,47.67,61315.0,42.6761,42.7567,42.5147,42.7298,61315.0
2018-10-18 15:30:00,47.64,47.81,47.54,47.62,137670.0,42.703,42.8553,42.6133,42.685,137670.0
2018-10-19 09:30:00,47.49,47.88,47.32,47.81,66707.0,42.5685,42.9181,42.4161,42.8553,66707.0
2018-10-19 10:00:00,47.84,47.98,47.44,47.48,68693.0,42.8822,43.0077,42.5237,42.5595,68693.0
2018-10-19 10:30:00,47.48,47.5,47.26,47.31,35244.0,42.5595,42.5775,42.3623,42.4072,35244.0
2018-10-19 11:00:00,47.3,47.57,47.29,47.29,20726.0,42.3982,42.6402,42.3892,42.3892,20726.0
2018-10-19 11:30:00,47.28,47.44,47.06,47.44,65321.0,42.3803,42.5237,42.1831,42.5237,65321.0
2018-10-19 12:00:00,47.52,47.58,47.22,47.28,26613.0,42.5954,42.6492,42.3265,42.3803,26613.0
2018-10-19 12:30:00,47.29,47.37,47.14,47.31,28383.0,42.3892,42.4609,42.2548,42.4072,28383.0
2018-10-19 13:00:00,47.28,47.5,47.2,47.45,30615.0,42.3803,42.5775,42.3086,42.5326,30615.0
2018-10-19 13:30:00,47.43,47.47,47.35,47.46,41056.0,42.5147,42.5506,42.443,42.5416,41056.0
2018-10-19 14:00:00,47.45,47.62,47.24,47.58,44501.0,42.5326,42.685,42.3444,42.6492,44501.0
2018-10-19 14:30:00,47.58,47.74,47.5,47.64,52279.0,42.6492,42.7926,42.5775,42.703,52279.0
2018-10-19 15:00:00,47.63,47.63,47.42,47.63,56099.0,42.694,42.694,42.5058,42.694,56099.0
2018-10-19 15:30:00,47.64,47.69,47.55,47.57,185454.0,42.703,42.7478,42.6223,42.6402,185454.0
2018-10-22 09:30:00,47.79,47.92,47.61,47.68,53960.0,42.8374,42.9539,42.6761,42.7388,53960.0
2018-10-22 10:00:00,47.66,47.9,47.59,47.7,37203.0,42.7209,42.936,42.6581,42.7567,37203.0
2018-10-22 10:30:00,47.7,48.11,47.68,48.02,85443.0,42.7567,43.1242,42.7388,43.0436,85443.0
2018-10-22 11:00:00,48.02,48.1,47.82,48.02,29972.0,43.0436,43.1153,42.8643,43.0436,29972.0
2018-10-22 11:30:00,48.02,48.06,47.85,47.97,29786.0,43.0436,43.0794,42.8912,42.9988,29786.0
2018-10-22 12:00:00,47.99,48.05,47.82,47.88,44691.0,43.0167,43.0705,42.8643,42.9181,44691.0
2018-10-22 12:30:00,47.86,47.9,47.73,47.84,69326.0,42.9002,42.936,42.7836,42.8822,69326.0
2018-10-22 13:00:00,47.83,48.11,47.78,48.01,53140.0,42.8733,43.1242,42.8284,43.0346,53140.0
2018-10-22 13:30:00,48.01,48.2,47.94,48.2,57022.0,43.0346,43.2049,42.9719,43.2049,57022.0
2018-10-22 14:00:00,48.18,48.2,48.01,48.06,47209.0,43.187,43.2049,43.0346,43.0794,47209.0
2018-10-22 14:30:00,48.04,48.15,48.02,48.13,24873.0,43.0615,43.1601,43.0436,43.1422,24873.0
2018-10-22 15:00:00,48.14,48.24,48.07,48.09,40583.0,43.1511,43.2408,43.0884,43.1063,40583.0
2018-10-22 15:30:00,48.08,48.21,47.87,47.9,134362.0,43.0974,43.2139,42.9091,42.936,134362.0
2018-10-23 09:30:00,46.74,47.03,45.65,45.81,154153.0,41.8962,42.1562,40.9192,41.0626,154153.0
2018-10-23 10:00:00,45.78,45.8,45.17,45.18,87058.0,41.0357,41.0536,40.4889,40.4979,87058.0
2018-10-23 10:30:00,45.22,45.61,45.02,45.54,54478.0,40.5337,40.8833,40.3545,40.8206,54478.0
2018-10-23 11:00:00,45.52,45.95,45.51,45.88,80708.0,40.8027,41.1881,40.7937,41.1253,80708.0
2018-10-23 11:30:00,45.87,45.87,45.48,45.54,55311.0,41.1164,41.1164,40.7668,40.8206,55311.0
2018-10-23 12:00:00,45.53,45.97,45.52,45.95,49922.0,40.8116,41.206,40.8027,41.1881,49922.0
2018-10-23 12:30:00,45.95,46.13,45.9,45.9,40463.0,41.1881,41.3494,41.1433,41.1433,40463.0
2018-10-23 13:00:00,45.9,46.28,45.88,46.15,70863.0,41.1433,41.4839,41.1253,41.3674,70863.0
2018-10-23 13:30:00,46.15,46.18,45.68,45.68,65124.0,41.3674,41.3943,40.9461,40.9461,65124.0
2018-10-23 14:00:00,45.68,45.91,45.65,45.91,80319.0,40.9461,41.1522,40.9192,41.1522,80319.0
2018-10-23 14:30:00,45.94,46.07,45.88,46.01,112303.0,41.1791,41.2957,41.1253,41.2419,112303.0
2018-10-23 15:00:00,46.0,46.21,45.97,46.03,98442.0,41.2329,41.4211,41.206,41.2598,98442.0
2018-10-23 15:30:00,46.03,46.1,45.83,45.85,173204.0,41.2598,41.3225,41.0805,41.0985,173204.0
2018-10-24 09:30:00,45.71,45.8,45.19,45.31,178537.0,40.973,41.0536,40.5069,40.6144,178537.0
2018-10-24 10:00:00,45.26,45.33,45.02,45.08,49702.0,40.5696,40.6323,40.3545,40.4083,49702.0
2018-10-24 10:30:00,45.09,45.25,44.69,44.69,48258.0,40.4172,40.5606,40.0587,40.0587,48258.0
2018-10-24 11:00:00,44.73,44.82,44.45,44.45,72372.0,40.0945,40.1752,39.8435,39.8435,72372.0
2018-10-24 11:30:00,44.47,44.94,44.43,44.85,40936.0,39.8615,40.2828,39.8256,40.2021,40936.0
2018-10-24 12:00:00,44.84,44.87,44.61,44.65,44485.0,40.1931,40.22,39.987,40.0228,44485.0
2018-10-24 12:30:00,44.65,44.65,44.27,44.57,47424.0,40.0228,40.0228,39.6822,39.9511,47424.0
2018-10-24 13:00:00,44.55,44.68,44.31,44.54,110528.0,39.9332,40.0497,39.718,39.9242,110528.0
2018-10-24 13:30:00,44.57,44.65,44.37,44.49,63110.0,39.9511,40.0228,39.7718,39.8794,63110.0
2018-10-24 14:00:00,44.53,44.64,44.28,44.59,56381.0,39.9153,40.0139,39.6912,39.969,56381.0
2018-10-24 14:30:00,44.63,44.85,44.58,44.62,51451.0,40.0049,40.2021,39.9601,39.9959,51451.0
2018-10-24 15:00:00,44.61,44.8,44.49,44.49,185924.0,39.987,40.1573,39.8794,39.8794,185924.0
2018-10-24 15:30:00,44.5,44.58,43.98,44.04,363199.0,39.8884,39.9601,39.4222,39.476,363199.0
2018-10-25 09:30:00,44.54,45.13,44.53,44.54,80417.0,39.9242,40.4531,39.9153,39.9242,80417.0
2018-10-25 10:00:00,44.53,44.62,44.18,44.36,73294.0,39.9153,39.9959,39.6015,39.7629,73294.0
2018-10-25 10:30:00,44.36,44.4,44.18,44.25,56427.0,39.7629,39.7987,39.6015,39.6643,56427.0
2018-10-25 11:00:00,44.26,44.42,43.94,44.41,135759.0,39.6732,39.8166,39.3864,39.8077,135759.0
2018-10-25 11:30:00,44.41,44.49,44.03,44.21,117017.0,39.8077,39.8794,39.4671,39.6284,117017.0
2018-10-25 12:00:00,44.22,44.26,43.88,43.88,33768.0,39.6374,39.6732,39.3326,39.3326,33768.0
2018-10-25 12:30:00,43.87,44.18,43.86,44.1,38749.0,39.3236,39.6015,39.3147,39.5298,38749.0
2018-10-25 13:00:00,44.11,44.5,44.1,44.48,66088.0,39.5388,39.8884,39.5298,39.8704,66088.0
2018-10-25 13:30:00,44.48,44.64,44.43,44.5,21911.0,39.8704,40.0139,39.8256,39.8884,21911.0
2018-10-25 14:00:00,44.49,44.7,44.44,44.59,23627.0,39.8794,40.0676,39.8346,39.969,23627.0
2018-10-25 14:30:00,44.59,44.65,44.49,44.51,46764.0,39.969,40.0228,39.8794,39.8973,46764.0
2018-10-25 15:00:00,44.51,44.51,44.27,44.33,68663.0,39.8973,39.8973,39.6822,39.736,68663.0
2018-10-25 15:30:00,44.33,44.37,44.08,44.17,176450.0,39.736,39.7718,39.5119,39.5926,176450.0
2018-10-26 09:30:00,43.71,43.74,43.31,43.31,44124.0,39.1802,39.2071,38.8217,38.8217,44124.0
2018-10-26 10:00:00,43.27,43.51,42.98,43.43,28844.0,38.7858,39.001,38.5259,38.9292,28844.0
2018-10-26 10:30:00,43.42,43.42,42.89,42.93,31248.0,38.9203,38.9203,38.4452,38.4811,31248.0
2018-10-26 11:00:00,42.91,43.59,42.91,43.53,70429.0,38.4631,39.0727,38.4631,39.0189,70429.0
2018-10-26 11:30:00,43.56,43.8,43.36,43.73,70711.0,39.0458,39.2609,38.8665,39.1982,70711.0
2018-10-26 12:00:00,43.72,44.15,43.71,44.07,45618.0,39.1892,39.5746,39.1802,39.5029,45618.0
2018-10-26 12:30:00,44.08,44.27,43.96,44.1,32950.0,39.5119,39.6822,39.4043,39.5298,32950.0
2018-10-26 13:00:00,44.18,44.25,44.05,44.06,53276.0,39.6015,39.6643,39.485,39.494,53276.0
2018-10-26 13:30:00,44.05,44.11,43.83,44.02,42916.0,39.485,39.5388,39.2878,39.4581,42916.0
2018-10-26 14:00:00,44.05,44.09,43.78,43.81,60097.0,39.485,39.5208,39.243,39.2699,60097.0
2018-10-26 14:30:00,43.81,43.9,43.67,43.69,64537.0,39.2699,39.3505,39.1444,39.1623,64537.0
2018-10-26 15:00:00,43.72,44.09,43.59,43.99,108429.0,39.1892,39.5208,39.0727,39.4312,108429.0
2018-10-26 15:30:00,43.98,44.19,43.85,43.93,249596.0,39.4222,39.6105,39.3057,39.3774,249596.0
2018-10-29 09:30:00,44.76,45.27,44.64,45.17,98301.0,40.1214,40.5786,40.0139,40.4889,98301.0
2018-10-29 10:00:00,45.18,45.54,45.14,45.34,153415.0,40.4979,40.8206,40.462,40.6413,153415.0
2018-10-29 10:30:00,45.37,45.54,44.99,45.04,79676.0,40.6682,40.8206,40.3276,40.3724,79676.0
2018-10-29 11:00:00,45.02,45.22,44.87,45.11,483756.0,40.3545,40.5337,40.22,40.4351,483756.0
2018-10-29 11:30:00,45.1,45.23,44.67,44.69,166982.0,40.4262,40.5427,40.0407,40.0587,166982.0
2018-10-29 12:00:00,44.66,44.72,44.24,44.28,68896.0,40.0318,40.0856,39.6553,39.6912,68896.0
2018-10-29 12:30:00,44.27,44.41,44.14,44.15,45826.0,39.6822,39.8077,39.5657,39.5746,45826.0
2018-10-29 13:00:00,44.16,44.32,44.02,44.12,90227.0,39.5836,39.727,39.4581,39.5477,90227.0
2018-10-29 13:30:00,44.16,44.44,44.13,44.33,33759.0,39.5836,39.8346,39.5567,39.736,33759.0
2018-10-29 14:00:00,44.32,44.34,44.1,44.18,44284.0,39.727,39.7449,39.5298,39.6015,44284.0
2018-10-29 14:30:00,44.18,44.18,43.92,44.04,43938.0,39.6015,39.6015,39.3685,39.476,43938.0
2018-10-29 15:00:00,44.03,44.05,43.55,43.57,78279.0,39.4671,39.485,39.0368,39.0547,78279.0
2018-10-29 15:30:00,43.57,43.98,43.16,43.93,245148.0,39.0547,39.4222,38.6872,39.3774,245148.0
2018-10-30 09:30:00,45.5,46.57,44.33,45.6,560696.0,40.7847,41.7438,39.736,40.8744,560696.0
2018-10-30 10:00:00,45.47,46.0,45.36,45.72,176691.0,40.7578,41.2329,40.6592,40.9819,176691.0
2018-10-30 10:30:00,45.72,45.9,44.89,45.02,173159.0,40.9819,41.1433,40.2379,40.3545,173159.0
2018-10-30 11:00:00,45.0,45.13,44.2,44.76,103050.0,40.3365,40.4531,39.6194,40.1214,103050.0
2018-10-30 11:30:00,44.71,45.26,44.18,44.48,112808.0,40.0766,40.5696,39.6015,39.8704,112808.0
2018-10-30 12:00:00,44.5,44.56,43.89,43.91,80181.0,39.8884,39.9421,39.3416,39.3595,80181.0
2018-10-30 12:30:00,43.94,43.98,43.41,43.45,107311.0,39.3864,39.4222,38.9113,38.9472,107311.0
2018-10-30 13:00:00,43.48,43.52,43.13,43.25,101752.0,38.9741,39.0099,38.6603,38.7679,101752.0
2018-10-30 13:30:00,43.24,43.8,43.15,43.7,132199.0,38.7589,39.2609,38.6783,39.1713,132199.0
2018-10-30 14:00:00,43.68,43.75,43.4,43.51,71803.0,39.1533,39.2161,38.9024,39.001,71803.0
2018-10-30 14:30:00,43.5,44.12,43.49,44.05,166614.0,38.992,39.5477,38.983,39.485,166614.0
2018-10-30 15:00:00,44.04,44.31,43.95,44.28,133960.0,39.476,39.718,39.3954,39.6912,133960.0
2018-10-30 15:30:00,44.27,44.34,44.1,44.23,334925.0,39.6822,39.7449,39.5298,39.6463,334925.0
2018-10-31 09:30:00,44.8,45.0,44.36,44.74,90703.0,40.1573,40.3365,39.7629,40.1035,90703.0
2018-10-31 10:00:00,44.74,44.83,44.24,44.42,183726.0,40.1035,40.1842,39.6553,39.8166,183726.0
2018-10-31 10:30:00,44.44,44.5,43.93,44.08,104280.0,39.8346,39.8884,39.3774,39.5119,104280.0
2018-10-31 11:00:00,44.09,44.31,43.76,44.28,120582.0,39.5208,39.718,39.225,39.6912,120582.0
2018-10-31 11:30:00,44.29,44.37,44.05,44.21,92555.0,39.7001,39.7718,39.485,39.6284,92555.0
2018-10-31 12:00:00,44.23,44.47,44.11,44.4,106345.0,39.6463,39.8615,39.5388,39.7987,106345.0
2018-10-31 12:30:00,44.41,44.49,44.25,44.35,76711.0,39.8077,39.8794,39.6643,39.7539,76711.0
2018-10-31 13:00:00,44.35,44.52,44.26,44.28,66911.0,39.7539,39.9063,39.6732,39.6912,66911.0
2018-10-31 13:30:00,44.28,44.33,44.17,44.29,69629.0,39.6912,39.736,39.5926,39.7001,69629.0
2018-10-31 14:00:00,44.29,44.3,44.11,44.25,105124.0,39.7001,39.7091,39.5388,39.6643,105124.0
2018-10-31 14:30:00,44.25,44.36,44.15,44.22,124837.0,39.6643,39.7629,39.5746,39.6374,124837.0
2018-10-31 15:00:00,44.21,44.34,44.12,44.25,173515.0,39.6284,39.7449,39.5477,39.6643,173515.0
2018-10-31 15:30:00,44.24,44.36,44.06,44.07,490174.0,39.6553,39.7629,39.494,39.5029,490174.0
2018-11-01 09:30:00,44.28,44.91,44.18,44.87,120550.0,39.6912,40.2559,39.6015,40.22,120550.0
2018-11-01 10:00:00,44.85,45.65,44.82,45.5,86167.0,40.2021,40.9192,40.1752,40.7847,86167.0
2018-11-01 10:30:00,45.59,46.11,45.56,45.87,172350.0,40.8654,41.3315,40.8385,41.1164,172350.0
2018-11-01 11:00:00,45.89,46.09,45.67,46.09,100521.0,41.1343,41.3136,40.9371,41.3136,100521.0
2018-11-01 11:30:00,46.08,46.15,45.88,46.06,45230.0,41.3046,41.3674,41.1253,41.2867,45230.0
2018-11-01 12:00:00,46.04,46.13,45.9,46.09,45152.0,41.2688,41.3494,41.1433,41.3136,45152.0
2018-11-01 12:30:00,46.09,46.28,46.0,46.19,101455.0,41.3136,41.4839,41.2329,41.4032,101455.0
2018-11-01 13:00:00,46.22,46.22,45.95,46.05,143856.0,41.4301,41.4301,41.1881,41.2777,143856.0
2018-11-01 13:30:00,46.08,46.11,45.89,46.02,63735.0,41.3046,41.3315,41.1343,41.2508,63735.0
2018-11-01 14:00:00,46.01,46.04,45.88,46.0,132448.0,41.2419,41.2688,41.1253,41.2329,132448.0
2018-11-01 14:30:00,45.99,46.04,45.75,45.8,92969.0,41.2239,41.2688,41.0088,41.0536,92969.0
2018-11-01 15:00:00,45.79,45.8,45.63,45.79,88988.0,41.0447,41.0536,40.9013,41.0447,88988.0
2018-11-01 15:30:00,45.78,45.81,45.56,45.6,556072.0,41.0357,41.0626,40.8385,40.8744,556072.0
2018-11-02 09:30:00,45.96,46.29,45.21,45.4,47438.0,41.1971,41.4929,40.5248,40.6951,47438.0
2018-11-02 10:00:00,45.4,45.4,44.71,44.81,72285.0,40.6951,40.6951,40.0766,40.1662,72285.0
2018-11-02 10:30:00,44.79,44.97,44.3,44.85,118435.0,40.1483,40.3097,39.7091,40.2021,118435.0
2018-11-02 11:00:00,44.91,44.92,44.46,44.71,60278.0,40.2559,40.2648,39.8525,40.0766,60278.0
2018-11-02 11:30:00,44.66,44.81,44.62,44.77,39223.0,40.0318,40.1662,39.9959,40.1304,39223.0
2018-11-02 12:00:00,44.76,44.87,44.47,44.8,90637.0,40.1214,40.22,39.8615,40.1573,90637.0
2018-11-02 12:30:00,44.81,44.81,44.58,44.73,77419.0,40.1662,40.1662,39.9601,40.0945,77419.0
2018-11-02 13:00:00,44.72,45.01,44.68,44.77,116844.0,40.0856,40.3455,40.0497,40.1304,116844.0
2018-11-02 13:30:00,44.77,44.97,44.66,44.78,43659.0,40.1304,40.3097,40.0318,40.1393,43659.0
2018-11-02 14:00:00,44.79,45.08,44.57,45.05,92698.0,40.1483,40.4083,39.9511,40.3814,92698.0
2018-11-02 14:30:00,45.03,45.03,44.75,44.83,64399.0,40.3634,40.3634,40.1125,40.1842,64399.0
2018-11-02 15:00:00,44.83,44.94,44.68,44.84,79818.0,40.1842,40.2828,40.0497,40.1931,79818.0
2018-11-02 15:30:00,44.84,44.91,44.51,44.64,360011.0,40.1931,40.2559,39.8973,40.0139,360011.0
2018-11-05 09:30:00,44.69,45.29,44.66,45.06,42346.0,40.0587,40.5965,40.0318,40.3903,42346.0
2018-11-05 10:00:00,45.07,45.22,44.85,44.98,26407.0,40.3993,40.5337,40.2021,40.3186,26407.0
2018-11-05 10:30:00,45.02,45.26,44.84,45.26,28027.0,40.3545,40.5696,40.1931,40.5696,28027.0
2018-11-05 11:00:00,45.29,45.29,44.98,44.98,40291.0,40.5965,40.5965,40.3186,40.3186,40291.0
2018-11-05 11:30:00,44.98,45.24,44.94,45.12,61526.0,40.3186,40.5517,40.2828,40.4441,61526.0
2018-11-05 12:00:00,45.13,45.17,45.0,45.09,38114.0,40.4531,40.4889,40.3365,40.4172,38114.0
2018-11-05 12:30:00,45.06,45.1,44.98,45.06,27021.0,40.3903,40.4262,40.3186,40.3903,27021.0
2018-11-05 13:00:00,45.06,45.38,45.03,45.33,69606.0,40.3903,40.6772,40.3634,40.6323,69606.0
2018-11-05 13:30:00,45.34,45.45,45.17,45.22,51607.0,40.6413,40.7399,40.4889,40.5337,51607.0
2018-11-05 14:00:00,45.21,45.44,45.17,45.43,186259.0,40.5248,40.7309,40.4889,40.722,186259.0
2018-11-05 14:30:00,45.43,45.84,45.42,45.8,44025.0,40.722,41.0895,40.713,41.0536,44025.0
2018-11-05 15:00:00,45.78,45.88,45.6,45.71,73179.0,41.0357,41.1253,40.8744,40.973,73179.0
2018-11-05 15:30:00,45.71,45.73,45.61,45.64,240587.0,40.973,40.9909,40.8833,40.9102,240587.0
2018-11-06 09:30:00,45.62,46.38,45.62,45.65,95296.0,40.8923,41.5735,40.8923,40.9192,95296.0
2018-11-06 10:00:00,45.66,46.01,45.53,45.79,102135.0,40.9281,41.2419,40.8116,41.0447,102135.0
2018-11-06 10:30:00,45.78,45.97,45.69,45.82,95982.0,41.0357,41.206,40.955,41.0716,95982.0
2018-11-06 11:00:00,45.83,45.85,45.52,45.8,135747.0,41.0805,41.0985,40.8027,41.0536,135747.0
2018-11-06 11:30:00,45.81,45.91,45.64,45.78,45944.0,41.0626,41.1522,40.9102,41.0357,45944.0
2018-11-06 12:00:00,45.79,46.03,45.73,45.93,35549.0,41.0447,41.2598,40.9909,41.1702,35549.0
2018-11-06 12:30:00,45.96,46.09,45.96,45.97,38423.0,41.1971,41.3136,41.1971,41.206,38423.0
2018-11-06 13:00:00,45.96,46.07,45.95,46.01,28599.0,41.1971,41.2957,41.1881,41.2419,28599.0
2018-11-06 13:30:00,46.0,46.08,45.92,46.03,43809.0,41.2329,41.3046,41.1612,41.2598,43809.0
2018-11-06 14:00:00,46.02,46.03,45.81,45.82,31831.0,41.2508,41.2598,41.0626,41.0716,31831.0
2018-11-06 14:30:00,45.81,46.04,45.8,46.01,51497.0,41.0626,41.2688,41.0536,41.2419,51497.0
2018-11-06 15:00:00,46.01,46.13,45.94,46.08,140465.0,41.2419,41.3494,41.1791,41.3046,140465.0
2018-11-06 15:30:00,46.08,46.38,46.07,46.36,329799.0,41.3046,41.5735,41.2957,41.5556,329799.0
2018-11-07 09:30:00,46.91,47.27,46.0,46.27,56085.0,42.0486,42.3713,41.2329,41.4749,56085.0
2018-11-07 10:00:00,46.3,46.33,45.94,46.09,40791.0,41.5018,41.5287,41.1791,41.3136,40791.0
2018-11-07 10:30:00,46.11,46.48,45.87,46.01,53532.0,41.3315,41.6632,41.1164,41.2419,53532.0
2018-11-07 11:00:00,46.02,46.32,45.95,46.28,48194.0,41.2508,41.5197,41.1881,41.4839,48194.0
2018-11-07 11:30:00,46.29,46.6,46.21,46.59,48046.0,41.4929,41.7707,41.4211,41.7618,48046.0
2018-11-07 12:00:00,46.59,46.63,46.39,46.56,45610.0,41.7618,41.7976,41.5825,41.7349,45610.0
2018-11-07 12:30:00,46.56,46.57,46.39,46.54,41331.0,41.7349,41.7438,41.5825,41.7169,41331.0
2018-11-07 13:00:00,46.54,46.73,46.52,46.67,80505.0,41.7169,41.8873,41.699,41.8335,80505.0
2018-11-07 13:30:00,46.67,46.76,46.66,46.67,30412.0,41.8335,41.9142,41.8245,41.8335,30412.0
2018-11-07 14:00:00,46.65,46.88,46.63,46.85,38610.0,41.8155,42.0217,41.7976,41.9948,38610.0
2018-11-07 14:30:00,46.83,46.96,46.77,46.85,47339.0,41.9769,42.0934,41.9231,41.9948,47339.0
2018-11-07 15:00:00,46.85,46.93,46.74,46.92,53303.0,41.9948,42.0665,41.8962,42.0576,53303.0
2018-11-07 15:30:00,46.92,46.98,46.81,46.92,132018.0,42.0576,42.1114,41.959,42.0576,132018.0
2018-11-08 09:30:00,46.56,47.02,46.52,46.52,22111.0,41.7349,42.1472,41.699,41.699,22111.0
2018-11-08 10:00:00,46.49,46.65,46.4,46.65,31839.0,41.6721,41.8155,41.5915,41.8155,31839.0
2018-11-08 10:30:00,46.69,47.05,46.67,46.92,55398.0,41.8514,42.1741,41.8335,42.0576,55398.0
2018-11-08 11:00:00,46.93,47.09,46.88,47.09,35529.0,42.0665,42.21,42.0217,42.21,35529.0
2018-11-08 11:30:00,47.08,47.25,47.0,47.08,41190.0,42.201,42.3534,42.1293,42.201,41190.0
2018-11-08 12:00:00,47.09,47.35,47.09,47.26,45075.0,42.21,42.443,42.21,42.3623,45075.0
2018-11-08 12:30:00,47.26,47.43,47.25,47.32,38142.0,42.3623,42.5147,42.3534,42.4161,38142.0
2018-11-08 13:00:00,47.3,47.35,47.17,47.24,21170.0,42.3982,42.443,42.2817,42.3444,21170.0
2018-11-08 13:30:00,47.23,47.27,47.15,47.17,20132.0,42.3354,42.3713,42.2637,42.2817,20132.0
2018-11-08 14:00:00,47.18,47.22,46.99,47.09,32072.0,42.2906,42.3265,42.1203,42.21,32072.0
2018-11-08 14:30:00,47.06,47.09,46.97,47.03,38654.0,42.1831,42.21,42.1024,42.1562,38654.0
2018-11-08 15:00:00,47.0,47.04,46.82,46.89,44355.0,42.1293,42.1651,41.9679,42.0307,44355.0
2018-11-08 15:30:00,46.9,47.12,46.87,47.0,301089.0,42.0396,42.2368,42.0128,42.1293,301089.0
2018-11-09 09:30:00,46.62,46.98,46.21,46.21,32692.0,41.7887,42.1114,41.4211,41.4211,32692.0
2018-11-09 10:00:00,46.14,46.25,45.89,46.25,83160.0,41.3584,41.457,41.1343,41.457,83160.0
2018-11-09 10:30:00,46.21,46.35,45.74,45.85,52314.0,41.4211,41.5466,40.9999,41.0985,52314.0
2018-11-09 11:00:00,45.95,45.97,45.49,45.79,49134.0,41.1881,41.206,40.7758,41.0447,49134.0
2018-11-09 11:30:00,45.76,45.91,45.55,45.59,112363.0,41.0178,41.1522,40.8295,40.8654,112363.0
2018-11-09 12:00:00,45.57,45.96,45.5,45.89,36318.0,40.8475,41.1971,40.7847,41.1343,36318.0
2018-11-09 12:30:00,45.91,46.14,45.91,45.93,31669.0,41.1522,41.3584,41.1522,41.1702,31669.0
2018-11-09 13:00:00,45.93,45.93,45.78,45.9,30965.0,41.1702,41.1702,41.0357,41.1433,30965.0
2018-11-09 13:30:00,45.89,45.9,45.73,45.79,22286.0,41.1343,41.1433,40.9909,41.0447,22286.0
2018-11-09 14:00:00,45.78,45.93,45.77,45.89,34762.0,41.0357,41.1702,41.0267,41.1343,34762.0
2018-11-09 14:30:00,45.9,46.12,45.9,46.05,39921.0,41.1433,41.3405,41.1433,41.2777,39921.0
2018-11-09 15:00:00,46.04,46.13,45.95,46.13,60121.0,41.2688,41.3494,41.1881,41.3494,60121.0
2018-11-09 15:30:00,46.12,46.36,46.07,46.16,223460.0,41.3405,41.5556,41.2957,41.3763,223460.0
2018-11-12 09:30:00,46.18,46.36,46.01,46.26,26637.0,41.3943,41.5556,41.2419,41.466,26637.0
2018-11-12 10:00:00,46.21,46.82,46.17,46.74,38914.0,41.4211,41.9679,41.3853,41.8962,38914.0
2018-11-12 10:30:00,46.72,46.77,46.54,46.58,30906.0,41.8783,41.9231,41.7169,41.7528,30906.0
2018-11-12 11:00:00,46.58,46.88,46.44,46.55,42535.0,41.7528,42.0217,41.6273,41.7259,42535.0
2018-11-12 11:30:00,46.54,46.78,46.5,46.72,27700.0,41.7169,41.9321,41.6811,41.8783,27700.0
2018-11-12 12:00:00,46.68,46.77,46.61,46.72,34561.0,41.8424,41.9231,41.7797,41.8783,34561.0
2018-11-12 12:30:00,46.7,46.74,46.63,46.64,23908.0,41.8604,41.8962,41.7976,41.8066,23908.0
2018-11-12 13:00:00,46.63,46.64,46.37,46.47,24198.0,41.7976,41.8066,41.5646,41.6542,24198.0
2018-11-12 13:30:00,46.46,46.64,46.41,46.54,26033.0,41.6452,41.8066,41.6004,41.7169,26033.0
2018-11-12 14:00:00,46.53,46.73,46.53,46.66,37950.0,41.708,41.8873,41.708,41.8245,37950.0
2018-11-12 14:30:00,46.66,46.68,46.46,46.46,28076.0,41.8245,41.8424,41.6452,41.6452,28076.0
2018-11-12 15:00:00,46.47,46.56,46.36,46.45,34851.0,41.6542,41.7349,41.5556,41.6363,34851.0
2018-11-12 15:30:00,46.46,46.46,46.08,46.17,158572.0,41.6452,41.6452,41.3046,41.3853,158572.0
2018-11-13 09:30:00,46.37,47.2,46.05,47.01,52484.0,41.5646,42.3086,41.2777,42.1382,52484.0
2018-11-13 10:00:00,47.0,47.32,46.88,46.95,99255.0,42.1293,42.4161,42.0217,42.0845,99255.0
2018-11-13 10:30:00,46.93,47.02,46.81,46.94,62520.0,42.0665,42.1472,41.959,42.0755,62520.0
2018-11-13 11:00:00,46.96,47.36,46.89,47.18,62233.0,42.0934,42.452,42.0307,42.2906,62233.0
2018-11-13 11:30:00,47.15,47.22,46.98,47.11,42934.0,42.2637,42.3265,42.1114,42.2279,42934.0
2018-11-13 12:00:00,47.13,47.24,47.02,47.19,55276.0,42.2458,42.3444,42.1472,42.2996,55276.0
2018-11-13 12:30:00,47.18,47.26,46.96,46.99,30161.0,42.2906,42.3623,42.0934,42.1203,30161.0
2018-11-13 13:00:00,46.99,47.03,46.82,46.93,33411.0,42.1203,42.1562,41.9679,42.0665,33411.0
2018-11-13 13:30:00,46.95,47.07,46.85,46.88,28784.0,42.0845,42.192,41.9948,42.0217,28784.0
2018-11-13 14:00:00,46.86,46.9,46.62,46.74,36432.0,42.0038,42.0396,41.7887,41.8962,36432.0
2018-11-13 14:30:00,46.74,46.81,46.55,46.62,43060.0,41.8962,41.959,41.7259,41.7887,43060.0
2018-11-13 15:00:00,46.61,46.75,46.41,46.51,61389.0,41.7797,41.9052,41.6004,41.6901,61389.0
2018-11-13 15:30:00,46.5,46.63,46.4,46.54,214243.0,41.6811,41.7976,41.5915,41.7169,214243.0
2018-11-14 09:30:00,46.83,47.25,46.57,47.13,32096.0,41.9769,42.3534,41.7438,42.2458,32096.0
2018-11-14 10:00:00,47.07,47.19,46.86,47.04,35855.0,42.192,42.2996,42.0038,42.1651,35855.0
2018-11-14 10:30:00,47.08,47.14,46.88,46.97,33332.0,42.201,42.2548,42.0217,42.1024,33332.0
2018-11-14 11:00:00,46.99,46.99,46.69,46.69,30009.0,42.1203,42.1203,41.8514,41.8514,30009.0
2018-11-14 11:30:00,46.7,46.91,46.56,46.9,40346.0,41.8604,42.0486,41.7349,42.0396,40346.0
2018-11-14 12:00:00,46.91,46.96,46.72,46.9,28249.0,42.0486,42.0934,41.8783,42.0396,28249.0
2018-11-14 12:30:00,46.92,46.93,46.58,46.61,21298.0,42.0576,42.0665,41.7528,41.7797,21298.0
2018-11-14 13:00:00,46.59,46.67,46.45,46.57,21474.0,41.7618,41.8335,41.6363,41.7438,21474.0
2018-11-14 13:30:00,46.56,46.59,46.27,46.41,24285.0,41.7349,41.7618,41.4749,41.6004,24285.0
2018-11-14 14:00:00,46.37,46.61,46.14,46.46,32397.0,41.5646,41.7797,41.3584,41.6452,32397.0
2018-11-14 14:30:00,46.44,46.78,46.4,46.75,29533.0,41.6273,41.9321,41.5915,41.9052,29533.0
2018-11-14 15:00:00,46.76,46.96,46.74,46.96,55701.0,41.9142,42.0934,41.8962,42.0934,55701.0
2018-11-14 15:30:00,46.96,47.03,46.79,46.88,227854.0,42.0934,42.1562,41.941,42.0217,227854.0
2018-11-15 09:30:00,46.56,47.2,46.43,47.07,59602.0,41.7349,42.3086,41.6183,42.192,59602.0
2018-11-15 10:00:00,47.07,47.32,47.03,47.23,62710.0,42.192,42.4161,42.1562,42.3354,62710.0
2018-11-15 10:30:00,47.21,47.22,46.91,46.94,63063.0,42.3175,42.3265,42.0486,42.0755,63063.0
2018-11-15 11:00:00,46.96,47.05,46.79,46.89,29633.0,42.0934,42.1741,41.941,42.0307,29633.0
2018-11-15 11:30:00,46.87,47.19,46.85,47.09,35638.0,42.0128,42.2996,41.9948,42.21,35638.0
2018-11-15 12:00:00,47.08,47.3,47.01,47.28,53278.0,42.201,42.3982,42.1382,42.3803,53278.0
2018-11-15 12:30:00,47.27,47.31,47.07,47.11,42920.0,42.3713,42.4072,42.192,42.2279,42920.0
2018-11-15 13:00:00,47.15,47.34,46.7,47.32,39168.0,42.2637,42.434,41.8604,42.4161,39168.0
2018-11-15 13:30:00,47.3,47.35,47.09,47.29,35889.0,42.3982,42.443,42.21,42.3892,35889.0
2018-11-15 14:00:00,47.3,47.52,47.24,47.49,27050.0,42.3982,42.5954,42.3444,42.5685,27050.0
2018-11-15 14:30:00,47.5,47.59,47.31,47.35,57233.0,42.5775,42.6581,42.4072,42.443,57233.0
2018-11-15 15:00:00,47.36,47.39,46.96,47.12,142332.0,42.452,42.4789,42.0934,42.2368,142332.0
2018-11-15 15:30:00,47.13,47.48,47.12,47.42,115676.0,42.2458,42.5595,42.2368,42.5058,115676.0
2018-11-16 09:30:00,47.08,47.4,46.89,47.37,16053.0,42.3339,42.6216,42.163,42.5946,16053.0
2018-11-16 10:00:00,47.41,47.6,47.1,47.43,18971.0,42.6306,42.8014,42.3518,42.6486,18971.0
2018-11-16 10:30:00,47.39,47.56,47.3,47.38,45625.0,42.6126,42.7655,42.5317,42.6036,45625.0
2018-11-16 11:00:00,47.43,47.43,47.19,47.34,19025.0,42.6486,42.6486,42.4328,42.5677,19025.0
2018-11-16 11:30:00,47.32,47.55,47.25,47.51,36116.0,42.5497,42.7565,42.4867,42.7205,36116.0
2018-11-16 12:00:00,47.52,47.71,47.42,47.55,33429.0,42.7295,42.9004,42.6396,42.7565,33429.0
2018-11-16 12:30:00,47.57,47.94,47.55,47.72,75650.0,42.7745,43.1072,42.7565,42.9093,75650.0
2018-11-16 13:00:00,47.71,47.76,47.46,47.55,54225.0,42.9004,42.9453,42.6756,42.7565,54225.0
2018-11-16 13:30:00,47.54,47.71,47.49,47.69,28282.0,42.7475,42.9004,42.7025,42.8824,28282.0
2018-11-16 14:00:00,47.67,47.98,47.67,47.98,18986.0,42.8644,43.1431,42.8644,43.1431,18986.0
2018-11-16 14:30:00,47.94,48.0,47.87,48.0,26137.0,43.1072,43.1611,43.0442,43.1611,26137.0
2018-11-16 15:00:00,48.0,48.12,47.94,47.94,49294.0,43.1611,43.269,43.1072,43.1072,49294.0
2018-11-16 15:30:00,47.93,47.99,47.63,47.64,117262.0,43.0982,43.1521,42.8284,42.8374,117262.0
2018-11-19 09:30:00,47.41,48.24,47.41,48.19,44510.0,42.6306,43.3769,42.6306,43.332,44510.0
2018-11-19 10:00:00,48.22,48.25,47.7,47.76,31351.0,43.3589,43.3859,42.8914,42.9453,31351.0
2018-11-19 10:30:00,47.76,48.35,47.74,48.18,74210.0,42.9453,43.4758,42.9273,43.323,74210.0
2018-11-19 11:00:00,48.21,48.25,47.94,48.13,56098.0,43.3499,43.3859,43.1072,43.278,56098.0
2018-11-19 11:30:00,48.13,48.18,47.79,47.86,26801.0,43.278,43.323,42.9723,43.0352,26801.0
2018-11-19 12:00:00,47.88,47.93,47.67,47.73,28061.0,43.0532,43.0982,42.8644,42.9183,28061.0
2018-11-19 12:30:00,47.73,47.86,47.63,47.76,39544.0,42.9183,43.0352,42.8284,42.9453,39544.0
2018-11-19 13:00:00,47.74,47.74,47.47,47.48,51091.0,42.9273,42.9273,42.6845,42.6935,51091.0
2018-11-19 13:30:00,47.46,47.62,47.35,47.39,33821.0,42.6756,42.8194,42.5766,42.6126,33821.0
2018-11-19 14:00:00,47.38,47.4,47.11,47.38,27313.0,42.6036,42.6216,42.3608,42.6036,27313.0
2018-11-19 14:30:00,47.39,47.4,47.15,47.33,31907.0,42.6126,42.6216,42.3968,42.5587,31907.0
2018-11-19 15:00:00,47.3,47.53,47.24,47.46,39753.0,42.5317,42.7385,42.4777,42.6756,39753.0
2018-11-19 15:30:00,47.46,47.46,47.2,47.34,157170.0,42.6756,42.6756,42.4418,42.5677,157170.0
2018-11-20 09:30:00,46.76,46.97,46.13,46.21,35779.0,42.0461,42.235,41.4796,41.5516,35779.0
2018-11-20 10:00:00,46.25,46.79,46.25,46.78,46558.0,41.5875,42.0731,41.5875,42.0641,46558.0
2018-11-20 10:30:00,46.78,47.03,46.71,47.02,62381.0,42.0641,42.2889,42.0012,42.2799,62381.0
2018-11-20 11:00:00,47.0,47.04,46.59,46.59,39968.0,42.2619,42.2979,41.8933,41.8933,39968.0
2018-11-20 11:30:00,46.59,46.91,46.53,46.8,23314.0,41.8933,42.181,41.8393,42.0821,23314.0
2018-11-20 12:00:00,46.75,46.97,46.45,46.53,40252.0,42.0371,42.235,41.7674,41.8393,40252.0
2018-11-20 12:30:00,46.53,46.67,46.41,46.55,38273.0,41.8393,41.9652,41.7314,41.8573,38273.0
2018-11-20 13:00:00,46.55,46.67,46.4,46.45,26999.0,41.8573,41.9652,41.7224,41.7674,26999.0
2018-11-20 13:30:00,46.44,46.72,46.38,46.57,28251.0,41.7584,42.0102,41.7044,41.8753,28251.0
2018-11-20 14:00:00,46.54,46.71,46.42,46.6,29253.0,41.8483,42.0012,41.7404,41.9023,29253.0
2018-11-20 14:30:00,46.6,46.8,46.47,46.59,43817.0,41.9023,42.0821,41.7854,41.8933,43817.0
2018-11-20 15:00:00,46.57,46.76,46.39,46.7,61350.0,41.8753,42.0461,41.7134,41.9922,61350.0
2018-11-20 15:30:00,46.71,46.82,46.58,46.64,148710.0,42.0012,42.1001,41.8843,41.9382,148710.0
2018-11-21 09:30:00,46.74,47.96,46.74,47.88,54741.0,42.0281,43.1251,42.0281,43.0532,54741.0
2018-11-21 10:00:00,47.89,48.23,47.81,48.12,39847.0,43.0622,43.3679,42.9903,43.269,39847.0
2018-11-21 10:30:00,48.12,48.34,47.93,48.0,28659.0,43.269,43.4668,43.0982,43.1611,28659.0
2018-11-21 11:00:00,47.98,48.23,47.81,48.03,42051.0,43.1431,43.3679,42.9903,43.1881,42051.0
2018-11-21 11:30:00,48.04,48.16,47.9,47.9,30881.0,43.1971,43.305,43.0712,43.0712,30881.0
2018-11-21 12:00:00,47.93,47.96,47.81,47.84,23498.0,43.0982,43.1251,42.9903,43.0172,23498.0
2018-11-21 12:30:00,47.91,47.91,47.74,47.9,26368.0,43.0802,43.0802,42.9273,43.0712,26368.0
2018-11-21 13:00:00,47.91,47.94,47.79,47.8,23725.0,43.0802,43.1072,42.9723,42.9813,23725.0
2018-11-21 13:30:00,47.8,47.93,47.77,47.85,24963.0,42.9813,43.0982,42.9543,43.0262,24963.0
2018-11-21 14:00:00,47.84,47.91,47.78,47.86,24625.0,43.0172,43.0802,42.9633,43.0352,24625.0
2018-11-21 14:30:00,47.85,47.87,47.74,47.75,34353.0,43.0262,43.0442,42.9273,42.9363,34353.0
2018-11-21 15:00:00,47.74,47.81,47.68,47.73,49642.0,42.9273,42.9903,42.8734,42.9183,49642.0
2018-11-21 15:30:00,47.73,47.73,47.6,47.64,95329.0,42.9183,42.9183,42.8014,42.8374,95329.0
2018-11-23 09:30:00,47.06,47.8,47.03,47.8,21375.0,42.3159,42.9813,42.2889,42.9813,21375.0
2018-11-23 10:00:00,47.79,47.86,47.54,47.56,24294.0,42.9723,43.0352,42.7475,42.7655,24294.0
2018-11-23 10:30:00,47.58,47.75,47.42,47.5,38232.0,42.7835,42.9363,42.6396,42.7115,38232.0
2018-11-23 11:00:00,47.5,47.86,47.49,47.73,24365.0,42.7115,43.0352,42.7025,42.9183,24365.0
2018-11-23 11:30:00,47.7,47.7,47.41,47.49,30978.0,42.8914,42.8914,42.6306,42.7025,30978.0
2018-11-23 12:00:00,47.45,47.7,47.33,47.69,38850.0,42.6666,42.8914,42.5587,42.8824,38850.0
2018-11-23 12:30:00,47.65,47.82,47.58,47.71,105103.0,42.8464,42.9993,42.7835,42.9004,105103.0
2018-11-26 09:30:00,48.1,48.5,47.94,48.18,36652.0,43.251,43.6107,43.1072,43.323,36652.0
2018-11-26 10:00:00,48.17,48.19,47.77,47.86,43919.0,43.314,43.332,42.9543,43.0352,43919.0
2018-11-26 10:30:00,47.84,47.9,47.38,47.57,133479.0,43.0172,43.0712,42.6036,42.7745,133479.0
2018-11-26 11:00:00,47.57,47.57,47.15,47.15,52478.0,42.7745,42.7745,42.3968,42.3968,52478.0
2018-11-26 11:30:00,47.15,47.26,46.98,47.05,32396.0,42.3968,42.4957,42.2439,42.3069,32396.0
2018-11-26 12:00:00,47.06,47.18,47.0,47.03,41400.0,42.3159,42.4238,42.2619,42.2889,41400.0
2018-11-26 12:30:00,47.02,47.05,46.77,47.03,65073.0,42.2799,42.3069,42.0551,42.2889,65073.0
2018-11-26 13:00:00,47.02,47.18,47.01,47.03,23709.0,42.2799,42.4238,42.2709,42.2889,23709.0
2018-11-26 13:30:00,47.04,47.23,46.97,47.21,22863.0,42.2979,42.4687,42.235,42.4508,22863.0
2018-11-26 14:00:00,47.19,47.53,47.14,47.5,38547.0,42.4328,42.7385,42.3878,42.7115,38547.0
2018-11-26 14:30:00,47.51,47.58,47.44,47.55,33545.0,42.7205,42.7835,42.6576,42.7565,33545.0
2018-11-26 15:00:00,47.57,47.6,47.42,47.46,42149.0,42.7745,42.8014,42.6396,42.6756,42149.0
2018-11-26 15:30:00,47.46,47.75,47.45,47.67,239177.0,42.6756,42.9363,42.6666,42.8644,239177.0
2018-11-27 09:30:00,47.48,47.8,47.12,47.19,25564.0,42.6935,42.9813,42.3698,42.4328,25564.0
2018-11-27 10:00:00,47.28,47.43,47.06,47.17,40008.0,42.5137,42.6486,42.3159,42.4148,40008.0
2018-11-27 10:30:00,47.2,47.23,46.82,47.09,65809.0,42.4418,42.4687,42.1001,42.3429,65809.0
2018-11-27 11:00:00,47.07,47.15,46.82,46.82,45014.0,42.3249,42.3968,42.1001,42.1001,45014.0
2018-11-27 11:30:00,46.86,47.06,46.78,46.96,29349.0,42.136,42.3159,42.0641,42.226,29349.0
2018-11-27 12:00:00,46.96,47.11,46.93,47.03,18855.0,42.226,42.3608,42.199,42.2889,18855.0
2018-11-27 12:30:00,47.01,47.1,46.84,46.87,21710.0,42.2709,42.3518,42.1181,42.145,21710.0
2018-11-27 13:00:00,46.87,46.99,46.72,46.76,64568.0,42.145,42.2529,42.0102,42.0461,64568.0
2018-11-27 13:30:00,46.78,46.88,46.68,46.88,28557.0,42.0641,42.154,41.9742,42.154,28557.0
2018-11-27 14:00:00,46.89,47.1,46.83,46.87,33477.0,42.163,42.3518,42.1091,42.145,33477.0
2018-11-27 14:30:00,46.88,46.95,46.85,46.93,23267.0,42.154,42.217,42.127,42.199,23267.0
2018-11-27 15:00:00,46.93,46.93,46.81,46.85,54495.0,42.199,42.199,42.0911,42.127,54495.0
2018-11-27 15:30:00,46.85,46.96,46.81,46.9,126786.0,42.127,42.226,42.0911,42.172,126786.0
2018-11-28 09:30:00,47.01,47.3,46.83,47.12,19947.0,42.2709,42.5317,42.1091,42.3698,19947.0
2018-11-28 10:00:00,47.05,47.08,46.56,46.64,16456.0,42.3069,42.3339,41.8663,41.9382,16456.0
2018-11-28 10:30:00,46.68,46.9,46.59,46.89,15480.0,41.9742,42.172,41.8933,42.163,15480.0
2018-11-28 11:00:00,46.88,47.21,46.87,47.16,20036.0,42.154,42.4508,42.145,42.4058,20036.0
2018-11-28 11:30:00,47.15,47.19,47.01,47.08,16049.0,42.3968,42.4328,42.2709,42.3339,16049.0
2018-11-28 12:00:00,47.24,47.68,47.2,47.61,18052.0,42.4777,42.8734,42.4418,42.8104,18052.0
2018-11-28 12:30:00,47.61,47.72,47.54,47.6,12053.0,42.8104,42.9093,42.7475,42.8014,12053.0
2018-11-28 13:00:00,47.58,47.64,47.47,47.64,11906.0,42.7835,42.8374,42.6845,42.8374,11906.0
2018-11-28 13:30:00,47.65,47.91,47.59,47.9,22697.0,42.8464,43.0802,42.7924,43.0712,22697.0
2018-11-28 14:00:00,47.89,47.95,47.79,47.83,30524.0,43.0622,43.1162,42.9723,43.0083,30524.0
2018-11-28 14:30:00,47.84,47.94,47.8,47.8,25083.0,43.0172,43.1072,42.9813,42.9813,25083.0
2018-11-28 15:00:00,47.8,47.83,47.68,47.83,43474.0,42.9813,43.0083,42.8734,43.0083,43474.0
2018-11-28 15:30:00,47.83,47.94,47.75,47.94,91388.0,43.0083,43.1072,42.9363,43.1072,91388.0
2018-11-29 09:30:00,46.93,47.5,46.63,46.89,125185.0,42.199,42.7115,41.9292,42.163,125185.0
2018-11-29 10:00:00,46.91,46.92,46.5,46.6,77401.0,42.181,42.19,41.8123,41.9023,77401.0
2018-11-29 10:30:00,46.62,46.83,46.32,46.49,108579.0,41.9202,42.1091,41.6505,41.8033,108579.0
2018-11-29 11:00:00,46.52,46.82,46.51,46.82,24195.0,41.8303,42.1001,41.8213,42.1001,24195.0
2018-11-29 11:30:00,46.79,46.86,46.59,46.63,43255.0,42.0731,42.136,41.8933,41.9292,43255.0
2018-11-29 12:00:00,46.65,46.65,46.33,46.38,32226.0,41.9472,41.9472,41.6595,41.7044,32226.0
2018-11-29 12:30:00,46.4,46.42,46.01,46.03,69960.0,41.7224,41.7404,41.3717,41.3897,69960.0
2018-11-29 13:00:00,46.04,46.05,45.89,46.02,75423.0,41.3987,41.4077,41.2638,41.3807,75423.0
2018-11-29 13:30:00,46.02,46.16,46.02,46.13,58821.0,41.3807,41.5066,41.3807,41.4796,58821.0
2018-11-29 14:00:00,46.14,46.17,46.04,46.11,61691.0,41.4886,41.5156,41.3987,41.4616,61691.0
2018-11-29 14:30:00,46.11,46.2,46.1,46.13,59282.0,41.4616,41.5426,41.4527,41.4796,59282.0
2018-11-29 15:00:00,46.11,46.16,46.05,46.16,69624.0,41.4616,41.5066,41.4077,41.5066,69624.0
2018-11-29 15:30:00,46.15,46.18,46.02,46.1,164842.0,41.4976,41.5246,41.3807,41.4527,164842.0
2018-11-30 09:30:00,45.89,46.43,45.89,46.4,33855.0,41.2638,41.7494,41.2638,41.7224,33855.0
2018-11-30 10:00:00,46.37,46.65,46.29,46.37,63131.0,41.6954,41.9472,41.6235,41.6954,63131.0
2018-11-30 10:30:00,46.35,46.82,46.35,46.7,41695.0,41.6775,42.1001,41.6775,41.9922,41695.0
2018-11-30 11:00:00,46.68,46.78,46.55,46.78,34054.0,41.9742,42.0641,41.8573,42.0641,34054.0
2018-11-30 11:30:00,46.75,46.9,46.7,46.9,34054.0,42.0371,42.172,41.9922,42.172,34054.0
2018-11-30 12:00:00,46.91,47.01,46.8,46.83,38224.0,42.181,42.2709,42.0821,42.1091,38224.0
2018-11-30 12:30:00,46.83,46.92,46.79,46.83,28518.0,42.1091,42.19,42.0731,42.1091,28518.0
2018-11-30 13:00:00,46.83,46.87,46.74,46.84,32618.0,42.1091,42.145,42.0281,42.1181,32618.0
2018-11-30 13:30:00,46.84,47.21,46.79,47.18,42006.0,42.1181,42.4508,42.0731,42.4238,42006.0
2018-11-30 14:00:00,47.18,47.22,46.89,47.05,69211.0,42.4238,42.4597,42.163,42.3069,69211.0
2018-11-30 14:30:00,47.04,47.14,47.03,47.11,43710.0,42.2979,42.3878,42.2889,42.3608,43710.0
2018-11-30 15:00:00,47.13,47.3,47.07,47.12,81565.0,42.3788,42.5317,42.3249,42.3698,81565.0
2018-11-30 15:30:00,47.11,47.22,47.07,47.11,188965.0,42.3608,42.4597,42.3249,42.3608,188965.0
2018-12-03 09:30:00,48.15,48.52,47.82,47.83,96995.0,43.296,43.6287,42.9993,43.0083,96995.0
2018-12-03 10:00:00,47.84,47.9,47.0,47.66,107684.0,43.0172,43.0712,42.2619,42.8554,107684.0
2018-12-03 10:30:00,47.63,47.76,47.32,47.48,64202.0,42.8284,42.9453,42.5497,42.6935,64202.0
2018-12-03 11:00:00,47.45,47.49,47.05,47.09,108648.0,42.6666,42.7025,42.3069,42.3429,108648.0
2018-12-03 11:30:00,47.13,47.13,46.51,46.57,75691.0,42.3788,42.3788,41.8213,41.8753,75691.0
2018-12-03 12:00:00,46.59,46.69,46.4,46.69,65406.0,41.8933,41.9832,41.7224,41.9832,65406.0
2018-12-03 12:30:00,46.7,46.71,46.39,46.46,160123.0,41.9922,42.0012,41.7134,41.7764,160123.0
2018-12-03 13:00:00,46.47,46.69,46.41,46.68,55755.0,41.7854,41.9832,41.7314,41.9742,55755.0
2018-12-03 13:30:00,46.68,46.72,46.23,46.26,58422.0,41.9742,42.0102,41.5696,41.5965,58422.0
2018-12-03 14:00:00,46.27,46.61,46.24,46.6,65326.0,41.6055,41.9112,41.5785,41.9023,65326.0
2018-12-03 14:30:00,46.61,46.62,46.34,46.42,60783.0,41.9112,41.9202,41.6685,41.7404,60783.0
2018-12-03 15:00:00,46.4,46.57,46.33,46.54,101786.0,41.7224,41.8753,41.6595,41.8483,101786.0
2018-12-03 15:30:00,46.55,46.78,46.49,46.56,134530.0,41.8573,42.0641,41.8033,41.8663,134530.0
2018-12-04 09:30:00,46.53,46.58,45.93,46.23,64998.0,41.8393,41.8843,41.2998,41.5696,64998.0
2018-12-04 10:00:00,46.21,46.21,45.8,46.01,88339.0,41.5516,41.5516,41.1829,41.3717,88339.0
2018-12-04 10:30:00,46.0,46.24,45.84,45.95,46686.0,41.3627,41.5785,41.2189,41.3178,46686.0
2018-12-04 11:00:00,45.91,46.08,45.84,45.9,35597.0,41.2818,41.4347,41.2189,41.2728,35597.0
2018-12-04 11:30:00,45.91,45.95,45.81,45.84,49725.0,41.2818,41.3178,41.1919,41.2189,49725.0
2018-12-04 12:00:00,45.84,45.92,45.66,45.69,56681.0,41.2189,41.2908,41.057,41.084,56681.0
2018-12-04 12:30:00,45.67,45.81,45.52,45.68,97623.0,41.066,41.1919,40.9311,41.075,97623.0
2018-12-04 13:00:00,45.67,45.68,45.22,45.28,65032.0,41.066,41.075,40.6614,40.7153,65032.0
2018-12-04 13:30:00,45.28,45.8,45.1,45.71,130295.0,40.7153,41.1829,40.5535,41.102,130295.0
2018-12-04 14:00:00,45.68,45.68,45.36,45.38,81784.0,41.075,41.075,40.7873,40.8052,81784.0
2018-12-04 14:30:00,45.39,45.68,45.38,45.49,48151.0,40.8142,41.075,40.8052,40.9042,48151.0
2018-12-04 15:00:00,45.5,45.5,45.14,45.16,71085.0,40.9131,40.9131,40.5894,40.6074,71085.0
2018-12-04 15:30:00,45.16,45.26,44.9,45.03,175015.0,40.6074,40.6973,40.3736,40.4905,175015.0
2018-12-06 09:30:00,44.35,44.8,44.11,44.56,117851.0,39.8791,40.2837,39.6633,40.0679,117851.0
2018-12-06 10:00:00,44.6,45.34,44.58,44.93,374172.0,40.1039,40.7693,40.0859,40.4006,374172.0
2018-12-06 10:30:00,45.01,45.02,44.07,44.15,41451.0,40.4725,40.4815,39.6273,39.6992,41451.0
2018-12-06 11:00:00,44.15,44.37,43.89,43.91,47151.0,39.6992,39.8971,39.4654,39.4834,47151.0
2018-12-06 11:30:00,43.94,44.51,43.94,44.44,34276.0,39.5104,40.0229,39.5104,39.96,34276.0
2018-12-06 12:00:00,44.46,44.97,44.38,44.97,207169.0,39.978,40.4366,39.906,40.4366,207169.0
2018-12-06 12:30:00,44.96,45.06,44.89,44.96,81592.0,40.4276,40.5175,40.3646,40.4276,81592.0
2018-12-06 13:00:00,44.96,44.96,44.6,44.77,24977.0,40.4276,40.4276,40.1039,40.2567,24977.0
2018-12-06 13:30:00,44.74,45.3,44.65,45.28,45996.0,40.2298,40.7333,40.1488,40.7153,45996.0
2018-12-06 14:00:00,45.29,45.55,45.22,45.55,109952.0,40.7243,40.9581,40.6614,40.9581,109952.0
2018-12-06 14:30:00,45.56,45.67,45.21,45.53,131811.0,40.9671,41.066,40.6524,40.9401,131811.0
2018-12-06 15:00:00,45.57,45.66,45.17,45.3,83150.0,40.9761,41.057,40.6164,40.7333,83150.0
2018-12-06 15:30:00,45.29,45.57,45.28,45.52,175492.0,40.7243,40.9761,40.7153,40.9311,175492.0
2018-12-07 09:30:00,45.51,45.88,45.14,45.17,48290.0,40.9221,41.2548,40.5894,40.6164,48290.0
2018-12-07 10:00:00,45.08,45.2,44.7,45.02,53083.0,40.5355,40.6434,40.1938,40.4815,53083.0
2018-12-07 10:30:00,44.99,44.99,44.65,44.81,36610.0,40.4546,40.4546,40.1488,40.2927,36610.0
2018-12-07 11:00:00,44.78,44.85,44.13,44.3,35024.0,40.2657,40.3287,39.6813,39.8341,35024.0
2018-12-07 11:30:00,44.29,44.36,43.9,43.98,35483.0,39.8251,39.8881,39.4744,39.5464,35483.0
2018-12-07 12:00:00,43.99,44.26,43.99,44.0,32919.0,39.5554,39.7981,39.5554,39.5644,32919.0
2018-12-07 12:30:00,43.98,44.32,43.91,44.29,24080.0,39.5464,39.8521,39.4834,39.8251,24080.0
2018-12-07 13:00:00,44.26,44.44,44.07,44.16,25553.0,39.7981,39.96,39.6273,39.7082,25553.0
2018-12-07 13:30:00,44.17,44.23,43.99,44.04,31474.0,39.7172,39.7712,39.5554,39.6003,31474.0
2018-12-07 14:00:00,44.05,44.21,43.87,43.93,41263.0,39.6093,39.7532,39.4475,39.5014,41263.0
2018-12-07 14:30:00,43.93,43.99,43.7,43.92,87837.0,39.5014,39.5554,39.2946,39.4924,87837.0
2018-12-07 15:00:00,43.92,43.97,43.66,43.79,76592.0,39.4924,39.5374,39.2586,39.3755,76592.0
2018-12-07 15:30:00,43.8,43.94,43.35,43.53,280859.0,39.3845,39.5104,38.9799,39.1417,280859.0
2018-12-10 09:30:00,43.27,43.53,42.94,43.08,57809.0,38.9079,39.1417,38.6112,38.7371,57809.0
2018-12-10 10:00:00,43.0,43.0,42.58,42.88,84005.0,38.6652,38.6652,38.2875,38.5573,84005.0
2018-12-10 10:30:00,42.91,43.0,42.68,42.72,32074.0,38.5842,38.6652,38.3774,38.4134,32074.0
2018-12-10 11:00:00,42.73,42.73,42.46,42.72,27876.0,38.4224,38.4224,38.1796,38.4134,27876.0
2018-12-10 11:30:00,42.71,43.04,42.71,42.8,31886.0,38.4044,38.7011,38.4044,38.4853,31886.0
2018-12-10 12:00:00,42.79,42.79,42.47,42.6,34782.0,38.4763,38.4763,38.1886,38.3055,34782.0
2018-12-10 12:30:00,42.57,43.11,42.54,42.98,109694.0,38.2785,38.7641,38.2515,38.6472,109694.0
2018-12-10 13:00:00,42.98,43.11,42.88,43.0,72603.0,38.6472,38.7641,38.5573,38.6652,72603.0
2018-12-10 13:30:00,43.01,43.29,42.97,43.21,38614.0,38.6742,38.9259,38.6382,38.854,38614.0
2018-12-10 14:00:00,43.22,43.27,42.86,43.0,37524.0,38.863,38.9079,38.5393,38.6652,37524.0
2018-12-10 14:30:00,42.94,43.2,42.94,43.05,28011.0,38.6112,38.845,38.6112,38.7101,28011.0
2018-12-10 15:00:00,43.04,43.07,42.71,42.77,83701.0,38.7011,38.7281,38.4044,38.4584,83701.0
2018-12-10 15:30:00,42.78,43.18,42.77,42.95,249354.0,38.4673,38.827,38.4584,38.6202,249354.0
2018-12-11 09:30:00,43.64,44.16,43.26,43.39,43058.0,39.2406,39.7082,38.899,39.0159,43058.0
2018-12-11 10:00:00,43.44,43.73,43.31,43.48,35060.0,39.0608,39.3216,38.9439,39.0968,35060.0
2018-12-11 10:30:00,43.45,43.47,43.15,43.21,33382.0,39.0698,39.0878,38.8,38.854,33382.0
2018-12-11 11:00:00,43.22,43.25,42.97,43.09,35071.0,38.863,38.89,38.6382,38.7461,35071.0
2018-12-11 11:30:00,43.11,43.12,42.9,42.9,103310.0,38.7641,38.7731,38.5752,38.5752,103310.0
2018-12-11 12:00:00,42.89,42.89,42.61,42.71,25708.0,38.5663,38.5663,38.3145,38.4044,25708.0
2018-12-11 12:30:00,42.69,42.76,42.5,42.54,34895.0,38.3864,38.4494,38.2156,38.2515,34895.0
2018-12-11 13:00:00,42.54,42.67,42.4,42.44,38310.0,38.2515,38.3684,38.1257,38.1616,38310.0
2018-12-11 13:30:00,42.42,42.48,42.29,42.34,41593.0,38.1436,38.1976,38.0267,38.0717,41593.0
2018-12-11 14:00:00,42.33,42.66,42.3,42.59,55975.0,38.0627,38.3594,38.0357,38.2965,55975.0
2018-12-11 14:30:00,42.6,42.68,42.46,42.51,61467.0,38.3055,38.3774,38.1796,38.2246,61467.0
2018-12-11 15:00:00,42.51,42.79,42.44,42.6,116302.0,38.2246,38.4763,38.1616,38.3055,116302.0
2018-12-11 15:30:00,42.58,42.72,42.36,42.38,184882.0,38.2875,38.4134,38.0897,38.1077,184882.0
2018-12-12 09:30:00,43.37,43.62,42.97,43.08,115474.0,38.9979,39.2227,38.6382,38.7371,115474.0
2018-12-12 10:00:00,43.08,43.5,43.03,43.44,152016.0,38.7371,39.1148,38.6921,39.0608,152016.0
2018-12-12 10:30:00,43.42,43.62,43.12,43.45,189537.0,39.0428,39.2227,38.7731,39.0698,189537.0
2018-12-12 11:00:00,43.45,43.52,43.29,43.3,49043.0,39.0698,39.1327,38.9259,38.9349,49043.0
2018-12-12 11:30:00,43.29,43.32,43.07,43.15,30173.0,38.9259,38.9529,38.7281,38.8,30173.0
2018-12-12 12:00:00,43.18,43.23,43.04,43.22,26874.0,38.827,38.872,38.7011,38.863,26874.0
2018-12-12 12:30:00,43.24,43.4,43.1,43.31,90785.0,38.881,39.0248,38.7551,38.9439,90785.0
2018-12-12 13:00:00,43.31,43.56,43.28,43.52,110069.0,38.9439,39.1687,38.9169,39.1327,110069.0
2018-12-12 13:30:00,43.53,43.68,43.4,43.42,23837.0,39.1417,39.2766,39.0248,39.0428,23837.0
2018-12-12 14:00:00,43.44,43.72,43.36,43.47,55562.0,39.0608,39.3126,38.9889,39.0878,55562.0
2018-12-12 14:30:00,43.45,43.52,43.17,43.23,113665.0,39.0698,39.1327,38.818,38.872,113665.0
2018-12-12 15:00:00,43.22,43.38,43.11,43.15,78895.0,38.863,39.0069,38.7641,38.8,78895.0
2018-12-12 15:30:00,43.15,43.32,42.99,43.01,233626.0,38.8,38.9529,38.6562,38.6742,233626.0
2018-12-13 09:30:00,43.35,43.57,43.18,43.35,40785.0,38.9799,39.1777,38.827,38.9799,40785.0
2018-12-13 10:00:00,43.35,43.83,43.26,43.31,77331.0,38.9799,39.4115,38.899,38.9439,77331.0
2018-12-13 10:30:00,43.29,43.56,43.27,43.51,31201.0,38.9259,39.1687,38.9079,39.1238,31201.0
2018-12-13 11:00:00,43.52,43.59,43.03,43.08,43312.0,39.1327,39.1957,38.6921,38.7371,43312.0
2018-12-13 11:30:00,43.05,43.33,43.01,43.18,14694.0,38.7101,38.9619,38.6742,38.827,14694.0
2018-12-13 12:00:00,43.14,43.25,43.14,43.22,22372.0,38.7911,38.89,38.7911,38.863,22372.0
2018-12-13 12:30:00,43.24,43.31,43.14,43.14,18751.0,38.881,38.9439,38.7911,38.7911,18751.0
2018-12-13 13:00:00,43.13,43.32,43.01,43.31,110664.0,38.7821,38.9529,38.6742,38.9439,110664.0
2018-12-13 13:30:00,43.32,43.37,43.13,43.16,38696.0,38.9529,38.9979,38.7821,38.809,38696.0
2018-12-13 14:00:00,43.16,43.21,43.11,43.19,14654.0,38.809,38.854,38.7641,38.836,14654.0
2018-12-13 14:30:00,43.2,43.25,43.05,43.2,55390.0,38.845,38.89,38.7101,38.845,55390.0
2018-12-13 15:00:00,43.21,43.25,43.12,43.18,22781.0,38.854,38.89,38.7731,38.827,22781.0
2018-12-13 15:30:00,43.18,43.25,43.07,43.14,93392.0,38.827,38.89,38.7281,38.7911,93392.0
2018-12-14 09:30:00,42.67,43.54,42.56,43.39,66259.0,38.3684,39.1507,38.2695,39.0159,66259.0
2018-12-14 10:00:00,43.32,43.51,43.25,43.37,172669.0,38.9529,39.1238,38.89,38.9979,172669.0
2018-12-14 10:30:00,43.34,43.4,43.09,43.09,29034.0,38.9709,39.0248,38.7461,38.7461,29034.0
2018-12-14 11:00:00,43.12,43.34,43.04,43.24,139531.0,38.7731,38.9709,38.7011,38.881,139531.0
2018-12-14 11:30:00,43.19,43.33,43.02,43.17,31335.0,38.836,38.9619,38.6832,38.818,31335.0
2018-12-14 12:00:00,43.16,43.3,43.13,43.28,43860.0,38.809,38.9349,38.7821,38.9169,43860.0
2018-12-14 12:30:00,43.26,43.33,43.16,43.23,34857.0,38.899,38.9619,38.809,38.872,34857.0
2018-12-14 13:00:00,43.21,43.31,43.16,43.29,27208.0,38.854,38.9439,38.809,38.9259,27208.0
2018-12-14 13:30:00,43.28,43.32,43.18,43.19,64552.0,38.9169,38.9529,38.827,38.836,64552.0
2018-12-14 14:00:00,43.18,43.32,43.13,43.25,24684.0,38.827,38.9529,38.7821,38.89,24684.0
2018-12-14 14:30:00,43.24,43.26,43.09,43.23,71728.0,38.881,38.899,38.7461,38.872,71728.0
2018-12-14 15:00:00,43.23,43.37,43.14,43.3,53710.0,38.872,38.9979,38.7911,38.9349,53710.0
2018-12-14 15:30:00,43.3,43.36,43.17,43.31,198970.0,38.9349,38.9889,38.818,38.9439,198970.0
2018-12-17 09:30:00,43.24,43.27,42.98,43.15,52045.0,38.881,38.9079,38.6472,38.8,52045.0
2018-12-17 10:00:00,43.13,43.27,42.98,43.21,39165.0,38.7821,38.9079,38.6472,38.854,39165.0
2018-12-17 10:30:00,43.2,43.61,43.14,43.59,47974.0,38.845,39.2137,38.7911,39.1957,47974.0
2018-12-17 11:00:00,43.61,43.89,43.57,43.75,77003.0,39.2137,39.4654,39.1777,39.3396,77003.0
2018-12-17 11:30:00,43.76,43.77,43.5,43.64,62676.0,39.3486,39.3575,39.1148,39.2406,62676.0
2018-12-17 12:00:00,43.64,43.74,43.44,43.52,58699.0,39.2406,39.3306,39.0608,39.1327,58699.0
2018-12-17 12:30:00,43.5,43.83,43.37,43.43,256702.0,39.1148,39.4115,38.9979,39.0518,256702.0
2018-12-17 13:00:00,43.43,43.51,43.3,43.41,53979.0,39.0518,39.1238,38.9349,39.0338,53979.0
2018-12-17 13:30:00,43.41,43.47,43.28,43.31,46615.0,39.0338,39.0878,38.9169,38.9439,46615.0
2018-12-17 14:00:00,43.31,43.39,43.28,43.31,73868.0,38.9439,39.0159,38.9169,38.9439,73868.0
2018-12-17 14:30:00,43.31,43.42,43.29,43.33,61408.0,38.9439,39.0428,38.9259,38.9619,61408.0
2018-12-17 15:00:00,43.32,43.38,43.23,43.25,83022.0,38.9529,39.0069,38.872,38.89,83022.0
2018-12-17 15:30:00,43.25,43.26,42.87,42.97,254099.0,38.89,38.899,38.5483,38.6382,254099.0
2018-12-18 09:30:00,43.39,44.11,43.09,44.11,62606.0,39.0159,39.6633,38.7461,39.6633,62606.0
2018-12-18 10:00:00,44.02,44.21,43.82,44.19,67303.0,39.5823,39.7532,39.4025,39.7352,67303.0
2018-12-18 10:30:00,44.2,44.35,43.97,43.98,37966.0,39.7442,39.8791,39.5374,39.5464,37966.0
2018-12-18 11:00:00,43.99,43.99,43.61,43.8,21512.0,39.5554,39.5554,39.2137,39.3845,21512.0
2018-12-18 11:30:00,43.8,43.96,43.68,43.73,16412.0,39.3845,39.5284,39.2766,39.3216,16412.0
2018-12-18 12:00:00,43.76,43.92,43.7,43.81,18265.0,39.3486,39.4924,39.2946,39.3935,18265.0
2018-12-18 12:30:00,43.81,43.86,43.7,43.7,18261.0,39.3935,39.4385,39.2946,39.2946,18261.0
2018-12-18 13:00:00,43.71,43.77,43.6,43.62,30887.0,39.3036,39.3575,39.2047,39.2227,30887.0
2018-12-18 13:30:00,43.61,43.63,43.45,43.48,44886.0,39.2137,39.2317,39.0698,39.0968,44886.0
2018-12-18 14:00:00,43.48,43.6,43.43,43.58,51135.0,39.0968,39.2047,39.0518,39.1867,51135.0
2018-12-18 14:30:00,43.57,43.59,43.33,43.34,30573.0,39.1777,39.1957,38.9619,38.9709,30573.0
2018-12-18 15:00:00,43.33,43.52,43.27,43.36,58638.0,38.9619,39.1327,38.9079,38.9889,58638.0
2018-12-18 15:30:00,43.37,43.98,43.37,43.72,307424.0,38.9979,39.5464,38.9979,39.3126,307424.0
2018-12-19 09:30:00,43.71,44.1,43.58,43.81,50338.0,39.3036,39.6543,39.1867,39.3935,50338.0
2018-12-19 10:00:00,43.8,44.04,43.66,43.8,68381.0,39.3845,39.6003,39.2586,39.3845,68381.0
2018-12-19 10:30:00,43.79,43.84,43.48,43.59,141617.0,39.3755,39.4205,39.0968,39.1957,141617.0
2018-12-19 11:00:00,43.62,43.78,43.4,43.62,67444.0,39.2227,39.3665,39.0248,39.2227,67444.0
2018-12-19 11:30:00,43.61,43.77,43.53,43.73,28849.0,39.2137,39.3575,39.1417,39.3216,28849.0
2018-12-19 12:00:00,43.74,43.96,43.71,43.89,30313.0,39.3306,39.5284,39.3036,39.4654,30313.0
2018-12-19 12:30:00,43.88,43.95,43.83,43.83,21095.0,39.4565,39.5194,39.4115,39.4115,21095.0
2018-12-19 13:00:00,43.82,43.85,43.73,43.82,20893.0,39.4025,39.4295,39.3216,39.4025,20893.0
2018-12-19 13:30:00,43.85,43.98,43.8,43.98,15663.0,39.4295,39.5464,39.3845,39.5464,15663.0
2018-12-19 14:00:00,44.16,44.16,43.27,43.64,112385.0,39.7082,39.7082,38.9079,39.2406,112385.0
2018-12-19 14:30:00,43.63,43.79,42.97,43.12,68455.0,39.2317,39.3755,38.6382,38.7731,68455.0
2018-12-19 15:00:00,43.11,43.13,42.66,42.74,105671.0,38.7641,38.7821,38.3594,38.4314,105671.0
2018-12-19 15:30:00,42.77,42.93,42.68,42.8,144006.0,38.4584,38.6022,38.3774,38.4853,144006.0
2018-12-20 09:30:00,42.61,42.99,42.06,42.65,76094.0,38.3145,38.6562,37.8199,38.3505,76094.0
2018-12-20 10:00:00,42.68,43.05,42.63,42.95,45712.0,38.3774,38.7101,38.3325,38.6202,45712.0
2018-12-20 10:30:00,42.99,43.1,42.8,43.01,51341.0,38.6562,38.7551,38.4853,38.6742,51341.0
2018-12-20 11:00:00,42.99,43.05,42.45,42.6,43007.0,38.6562,38.7101,38.1706,38.3055,43007.0
2018-12-20 11:30:00,42.61,42.72,42.27,42.42,30900.0,38.3145,38.4134,38.0088,38.1436,30900.0
2018-12-20 12:00:00,42.45,42.58,42.27,42.58,23376.0,38.1706,38.2875,38.0088,38.2875,23376.0
2018-12-20 12:30:00,42.56,42.58,42.23,42.37,29923.0,38.2695,38.2875,37.9728,38.0987,29923.0
2018-12-20 13:00:00,42.37,42.6,42.22,42.55,49748.0,38.0987,38.3055,37.9638,38.2605,49748.0
2018-12-20 13:30:00,42.57,42.64,42.43,42.57,48784.0,38.2785,38.3415,38.1526,38.2785,48784.0
2018-12-20 14:00:00,42.56,42.61,42.11,42.53,69138.0,38.2695,38.3145,37.8649,38.2425,69138.0
2018-12-20 14:30:00,42.52,42.98,42.49,42.61,69290.0,38.2336,38.6472,38.2066,38.3145,69290.0
2018-12-20 15:00:00,42.59,42.86,42.35,42.68,105146.0,38.2965,38.5393,38.0807,38.3774,105146.0
2018-12-20 15:30:00,42.68,42.89,42.47,42.66,207962.0,38.3774,38.5663,38.1886,38.3594,207962.0
2018-12-21 09:30:00,42.66,42.97,42.5,42.81,60686.0,38.3594,38.6382,38.2156,38.4943,60686.0
2018-12-21 10:00:00,42.81,43.43,42.73,43.13,42996.0,38.4943,39.0518,38.4224,38.7821,42996.0
2018-12-21 10:30:00,43.12,43.17,42.8,42.8,47430.0,38.7731,38.818,38.4853,38.4853,47430.0
2018-12-21 11:00:00,42.8,42.88,42.56,42.84,32972.0,38.4853,38.5573,38.2695,38.5213,32972.0
2018-12-21 11:30:00,42.91,42.91,42.7,42.71,31186.0,38.5842,38.5842,38.3954,38.4044,31186.0
2018-12-21 12:00:00,42.73,42.85,42.5,42.51,25515.0,38.4224,38.5303,38.2156,38.2246,25515.0
2018-12-21 12:30:00,42.51,42.79,42.22,42.23,50817.0,38.2246,38.4763,37.9638,37.9728,50817.0
2018-12-21 13:00:00,42.22,42.53,42.13,42.44,118442.0,37.9638,38.2425,37.8829,38.1616,118442.0
2018-12-21 13:30:00,42.43,42.56,42.37,42.42,27376.0,38.1526,38.2695,38.0987,38.1436,27376.0
2018-12-21 14:00:00,42.44,42.64,42.33,42.59,36678.0,38.1616,38.3415,38.0627,38.2965,36678.0
2018-12-21 14:30:00,42.57,42.64,42.42,42.51,33414.0,38.2785,38.3415,38.1436,38.2246,33414.0
2018-12-21 15:00:00,42.54,42.63,42.22,42.23,53321.0,38.2515,38.3325,37.9638,37.9728,53321.0
2018-12-21 15:30:00,42.22,42.35,41.99,42.1,158330.0,37.9638,38.0807,37.757,37.8559,158330.0
2018-12-24 09:30:00,41.86,42.1,41.05,41.17,82444.0,37.6401,37.8559,36.9117,37.0196,82444.0
2018-12-24 10:00:00,41.16,41.72,40.98,41.68,55219.0,37.0107,37.5142,36.8488,37.4782,55219.0
2018-12-24 10:30:00,41.7,42.16,41.7,41.86,36091.0,37.4962,37.9098,37.4962,37.6401,36091.0
2018-12-24 11:00:00,41.9,42.06,41.72,41.76,47864.0,37.6761,37.8199,37.5142,37.5502,47864.0
2018-12-24 11:30:00,41.77,41.84,41.38,41.41,36397.0,37.5592,37.6221,37.2085,37.2355,36397.0
2018-12-24 12:00:00,41.49,41.52,41.21,41.37,32626.0,37.3074,37.3344,37.0556,37.1995,32626.0
2018-12-24 12:30:00,41.39,41.42,40.79,40.85,55911.0,37.2175,37.2444,36.678,36.7319,55911.0
2018-12-26 09:30:00,40.91,41.31,40.81,40.81,36169.0,36.7859,37.1455,36.6959,36.6959,36169.0
2018-12-26 10:00:00,40.82,40.85,40.35,40.62,46914.0,36.7049,36.7319,36.2823,36.5251,46914.0
2018-12-26 10:30:00,40.6,40.69,40.42,40.45,54010.0,36.5071,36.588,36.3453,36.3722,54010.0
2018-12-26 11:00:00,40.46,40.96,40.44,40.96,75302.0,36.3812,36.8308,36.3632,36.8308,75302.0
2018-12-26 11:30:00,40.98,40.98,40.78,40.98,30458.0,36.8488,36.8488,36.669,36.8488,30458.0
2018-12-26 12:00:00,41.01,41.47,41.0,41.46,71290.0,36.8758,37.2894,36.8668,37.2804,71290.0
2018-12-26 12:30:00,41.47,41.72,41.44,41.62,65494.0,37.2894,37.5142,37.2624,37.4243,65494.0
2018-12-26 13:00:00,41.63,41.65,41.31,41.36,48550.0,37.4333,37.4513,37.1455,37.1905,48550.0
2018-12-26 13:30:00,41.37,41.85,41.33,41.83,65957.0,37.1995,37.6311,37.1635,37.6131,65957.0
2018-12-26 14:00:00,41.83,41.89,41.67,41.74,31893.0,37.6131,37.6671,37.4692,37.5322,31893.0
2018-12-26 14:30:00,41.76,42.0,41.76,41.99,33358.0,37.5502,37.766,37.5502,37.757,33358.0
2018-12-26 15:00:00,42.0,42.27,41.93,42.27,58713.0,37.766,38.0088,37.703,38.0088,58713.0
2018-12-26 15:30:00,42.25,42.86,42.25,42.85,177212.0,37.9908,38.5393,37.9908,38.5303,177212.0
2018-12-27 09:30:00,42.11,42.7,42.09,42.64,56071.0,37.8649,38.3954,37.8469,38.3415,56071.0
2018-12-27 10:00:00,42.63,42.75,42.47,42.66,23298.0,38.3325,38.4404,38.1886,38.3594,23298.0
2018-12-27 10:30:00,42.69,42.87,42.53,42.66,20428.0,38.3864,38.5483,38.2425,38.3594,20428.0
2018-12-27 11:00:00,42.67,42.93,42.53,42.89,22588.0,38.3684,38.6022,38.2425,38.5663,22588.0
2018-12-27 11:30:00,42.93,43.04,42.64,42.83,14961.0,38.6022,38.7011,38.3415,38.5123,14961.0
2018-12-27 12:00:00,42.81,42.98,42.66,42.73,14958.0,38.4943,38.6472,38.3594,38.4224,14958.0
2018-12-27 12:30:00,42.68,42.76,42.49,42.75,26358.0,38.3774,38.4494,38.2066,38.4404,26358.0
2018-12-27 13:00:00,42.72,42.85,42.54,42.56,11682.0,38.4134,38.5303,38.2515,38.2695,11682.0
2018-12-27 13:30:00,42.5,42.63,42.46,42.5,11506.0,38.2156,38.3325,38.1796,38.2156,11506.0
2018-12-27 14:00:00,42.5,42.56,42.33,42.41,21714.0,38.2156,38.2695,38.0627,38.1346,21714.0
2018-12-27 14:30:00,42.41,42.82,42.39,42.75,15848.0,38.1346,38.5033,38.1167,38.4404,15848.0
2018-12-27 15:00:00,42.72,43.17,42.56,43.17,41391.0,38.4134,38.818,38.2695,38.818,41391.0
2018-12-27 15:30:00,43.14,43.65,43.14,43.63,110906.0,38.7911,39.2496,38.7911,39.2317,110906.0
2018-12-28 09:30:00,43.66,44.36,43.51,43.94,84348.0,39.2586,39.8881,39.1238,39.5104,84348.0
2018-12-28 10:00:00,43.93,43.94,43.33,43.37,19250.0,39.5014,39.5104,38.9619,38.9979,19250.0
2018-12-28 10:30:00,43.35,43.45,43.07,43.25,30063.0,38.9799,39.0698,38.7281,38.89,30063.0
2018-12-28 11:00:00,43.26,43.57,43.25,43.43,17607.0,38.899,39.1777,38.89,39.0518,17607.0
2018-12-28 11:30:00,43.45,43.7,43.44,43.7,16274.0,39.0698,39.2946,39.0608,39.2946,16274.0
2018-12-28 12:00:00,43.69,43.8,43.44,43.54,37675.0,39.2856,39.3845,39.0608,39.1507,37675.0
2018-12-28 12:30:00,43.57,43.58,43.44,43.44,11894.0,39.1777,39.1867,39.0608,39.0608,11894.0
2018-12-28 13:00:00,43.42,43.46,43.18,43.22,14566.0,39.0428,39.0788,38.827,38.863,14566.0
2018-12-28 13:30:00,43.21,43.35,43.13,43.28,14557.0,38.854,38.9799,38.7821,38.9169,14557.0
2018-12-28 14:00:00,43.28,43.77,43.28,43.7,32469.0,38.9169,39.3575,38.9169,39.2946,32469.0
2018-12-28 14:30:00,43.71,43.95,43.66,43.84,20397.0,39.3036,39.5194,39.2586,39.4205,20397.0
2018-12-28 15:00:00,43.81,43.85,43.26,43.35,53687.0,39.3935,39.4295,38.899,38.9799,53687.0
2018-12-28 15:30:00,43.34,43.54,43.29,43.48,88213.0,38.9709,39.1507,38.9259,39.0968,88213.0
2018-12-31 09:30:00,43.57,44.04,43.57,43.69,19334.0,39.1777,39.6003,39.1777,39.2856,19334.0
2018-12-31 10:00:00,43.77,43.93,43.4,43.5,7470.0,39.3575,39.5014,39.0248,39.1148,7470.0
2018-12-31 10:30:00,43.51,43.74,43.32,43.6,19834.0,39.1238,39.3306,38.9529,39.2047,19834.0
2018-12-31 11:00:00,43.63,43.91,43.52,43.89,45039.0,39.2317,39.4834,39.1327,39.4654,45039.0
2018-12-31 11:30:00,43.88,43.91,43.46,43.64,48366.0,39.4565,39.4834,39.0788,39.2406,48366.0
2018-12-31 12:00:00,43.65,43.71,43.57,43.65,8210.0,39.2496,39.3036,39.1777,39.2496,8210.0
2018-12-31 12:30:00,43.69,43.77,43.63,43.65,7363.0,39.2856,39.3575,39.2317,39.2496,7363.0
2018-12-31 13:00:00,43.66,43.71,43.6,43.68,13427.0,39.2586,39.3036,39.2047,39.2766,13427.0
2018-12-31 13:30:00,43.71,43.71,43.48,43.49,10716.0,39.3036,39.3036,39.0968,39.1058,10716.0
2018-12-31 14:00:00,43.41,43.64,43.4,43.49,11293.0,39.0338,39.2406,39.0248,39.1058,11293.0
2018-12-31 14:30:00,43.52,43.7,43.44,43.61,12994.0,39.1327,39.2946,39.0608,39.2137,12994.0
2018-12-31 15:00:00,43.55,43.78,43.55,43.72,23751.0,39.1597,39.3665,39.1597,39.3126,23751.0
2018-12-31 15:30:00,43.72,44.03,43.71,43.91,73500.0,39.3126,39.5913,39.3036,39.4834,73500.0
2019-01-02 09:30:00,43.1,43.5,43.04,43.37,32066.0,38.7551,39.1148,38.7011,38.9979,32066.0
2019-01-02 10:00:00,43.38,43.89,43.21,43.74,23079.0,39.0069,39.4654,38.854,39.3306,23079.0
2019-01-02 10:30:00,43.74,43.98,43.64,43.93,25045.0,39.3306,39.5464,39.2406,39.5014,25045.0
2019-01-02 11:00:00,43.95,44.15,43.88,44.14,29759.0,39.5194,39.6992,39.4565,39.6902,29759.0
2019-01-02 11:30:00,44.04,44.13,43.88,43.88,13568.0,39.6003,39.6813,39.4565,39.4565,13568.0
2019-01-02 12:00:00,43.87,43.94,43.7,43.82,19696.0,39.4475,39.5104,39.2946,39.4025,19696.0
2019-01-02 12:30:00,43.83,44.1,43.78,44.09,21461.0,39.4115,39.6543,39.3665,39.6453,21461.0
2019-01-02 13:00:00,44.08,44.35,44.08,44.29,16947.0,39.6363,39.8791,39.6363,39.8251,16947.0
2019-01-02 13:30:00,44.29,44.38,44.16,44.37,18392.0,39.8251,39.906,39.7082,39.8971,18392.0
2019-01-02 14:00:00,44.35,44.37,44.13,44.23,20137.0,39.8791,39.8971,39.6813,39.7712,20137.0
2019-01-02 14:30:00,44.24,44.35,44.21,44.26,22810.0,39.7802,39.8791,39.7532,39.7981,22810.0
2019-01-02 15:00:00,44.25,44.34,44.07,44.11,44307.0,39.7892,39.8701,39.6273,39.6633,44307.0
2019-01-02 15:30:00,44.09,44.23,43.97,44.19,128964.0,39.6453,39.7712,39.5374,39.7352,128964.0
2019-01-03 09:30:00,44.01,44.24,43.78,44.24,42219.0,39.5733,39.7802,39.3665,39.7802,42219.0
2019-01-03 10:00:00,44.22,44.22,43.42,43.58,43002.0,39.7622,39.7622,39.0428,39.1867,43002.0
2019-01-03 10:30:00,43.57,43.67,43.34,43.57,68992.0,39.1777,39.2676,38.9709,39.1777,68992.0
2019-01-03 11:00:00,43.6,43.86,43.47,43.78,74656.0,39.2047,39.4385,39.0878,39.3665,74656.0
2019-01-03 11:30:00,43.8,44.04,43.63,43.86,42852.0,39.3845,39.6003,39.2317,39.4385,42852.0
2019-01-03 12:00:00,43.83,43.87,43.62,43.71,28508.0,39.4115,39.4475,39.2227,39.3036,28508.0
2019-01-03 12:30:00,43.7,43.91,43.62,43.76,48559.0,39.2946,39.4834,39.2227,39.3486,48559.0
2019-01-03 13:00:00,43.77,43.78,43.36,43.42,20504.0,39.3575,39.3665,38.9889,39.0428,20504.0
2019-01-03 13:30:00,43.42,43.64,43.35,43.38,21428.0,39.0428,39.2406,38.9799,39.0069,21428.0
2019-01-03 14:00:00,43.38,43.47,43.35,43.47,14420.0,39.0069,39.0878,38.9799,39.0878,14420.0
2019-01-03 14:30:00,43.47,43.54,43.19,43.26,19159.0,39.0878,39.1507,38.836,38.899,19159.0
2019-01-03 15:00:00,43.26,43.36,43.18,43.26,48530.0,38.899,38.9889,38.827,38.899,48530.0
2019-01-03 15:30:00,43.25,43.44,43.16,43.23,163115.0,38.89,39.0608,38.809,38.872,163115.0
2019-01-04 09:30:00,43.8,44.1,43.73,44.02,11654.0,39.3845,39.6543,39.3216,39.5823,11654.0
2019-01-04 10:00:00,43.98,44.26,43.62,44.03,206921.0,39.5464,39.7981,39.2227,39.5913,206921.0
2019-01-04 10:30:00,44.13,44.13,43.84,43.95,140682.0,39.6813,39.6813,39.4205,39.5194,140682.0
2019-01-04 11:00:00,43.94,44.04,43.8,43.8,40183.0,39.5104,39.6003,39.3845,39.3845,40183.0
2019-01-04 11:30:00,43.83,43.9,43.52,43.82,53081.0,39.4115,39.4744,39.1327,39.4025,53081.0
2019-01-04 12:00:00,43.82,43.87,43.7,43.87,37619.0,39.4025,39.4475,39.2946,39.4475,37619.0
2019-01-04 12:30:00,43.88,44.12,43.8,44.11,147135.0,39.4565,39.6723,39.3845,39.6633,147135.0
2019-01-04 13:00:00,44.13,44.39,44.13,44.33,17249.0,39.6813,39.915,39.6813,39.8611,17249.0
2019-01-04 13:30:00,44.33,44.4,44.09,44.09,19500.0,39.8611,39.924,39.6453,39.6453,19500.0
2019-01-04 14:00:00,44.12,44.24,44.03,44.22,51709.0,39.6723,39.7802,39.5913,39.7622,51709.0
2019-01-04 14:30:00,44.27,44.32,44.04,44.16,54934.0,39.8071,39.8521,39.6003,39.7082,54934.0
2019-01-04 15:00:00,44.15,44.29,44.04,44.19,75691.0,39.6992,39.8251,39.6003,39.7352,75691.0
2019-01-04 15:30:00,44.18,44.35,44.09,44.27,169134.0,39.7262,39.8791,39.6453,39.8071,169134.0
2019-01-07 09:30:00,44.27,44.33,43.92,44.03,42732.0,39.8071,39.8611,39.4924,39.5913,42732.0
2019-01-07 10:00:00,44.0,44.16,43.85,44.13,29077.0,39.5644,39.7082,39.4295,39.6813,29077.0
2019-01-07 10:30:00,44.09,44.29,43.94,44.25,42848.0,39.6453,39.8251,39.5104,39.7892,42848.0
2019-01-07 11:00:00,44.22,44.43,44.21,44.32,35173.0,39.7622,39.951,39.7532,39.8521,35173.0
2019-01-07 11:30:00,44.35,44.97,44.26,44.81,58307.0,39.8791,40.4366,39.7981,40.2927,58307.0
2019-01-07 12:00:00,44.8,44.83,44.56,44.73,24349.0,40.2837,40.3107,40.0679,40.2208,24349.0
2019-01-07 12:30:00,44.72,45.11,44.71,44.78,76396.0,40.2118,40.5625,40.2028,40.2657,76396.0
2019-01-07 13:00:00,44.77,44.86,44.69,44.72,41508.0,40.2567,40.3377,40.1848,40.2118,41508.0
2019-01-07 13:30:00,44.75,44.88,44.65,44.77,52695.0,40.2387,40.3556,40.1488,40.2567,52695.0
2019-01-07 14:00:00,44.77,44.82,44.57,44.59,36673.0,40.2567,40.3017,40.0769,40.0949,36673.0
2019-01-07 14:30:00,44.6,44.6,44.35,44.35,18555.0,40.1039,40.1039,39.8791,39.8791,18555.0
2019-01-07 15:00:00,44.35,44.6,44.32,44.55,55055.0,39.8791,40.1039,39.8521,40.0589,55055.0
2019-01-07 15:30:00,44.55,44.55,44.21,44.28,175324.0,40.0589,40.0589,39.7532,39.8161,175324.0
2019-01-08 09:30:00,44.9,45.5,44.87,45.45,42277.0,40.3736,40.9131,40.3467,40.8682,42277.0
2019-01-08 10:00:00,45.5,45.56,45.24,45.52,59992.0,40.9131,40.9671,40.6794,40.9311,59992.0
2019-01-08 10:30:00,45.56,45.58,45.28,45.37,47059.0,40.9671,40.9851,40.7153,40.7962,47059.0
2019-01-08 11:00:00,45.36,45.61,45.31,45.52,95044.0,40.7873,41.0121,40.7423,40.9311,95044.0
2019-01-08 11:30:00,45.49,45.51,45.32,45.51,32893.0,40.9042,40.9221,40.7513,40.9221,32893.0
2019-01-08 12:00:00,45.52,45.92,45.49,45.87,43799.0,40.9311,41.2908,40.9042,41.2458,43799.0
2019-01-08 12:30:00,45.88,45.93,45.66,45.66,32608.0,41.2548,41.2998,41.057,41.057,32608.0
2019-01-08 13:00:00,45.7,45.78,45.66,45.68,49314.0,41.093,41.1649,41.057,41.075,49314.0
2019-01-08 13:30:00,45.67,45.72,45.6,45.65,27102.0,41.066,41.111,41.0031,41.048,27102.0
2019-01-08 14:00:00,45.65,45.66,45.52,45.53,42114.0,41.048,41.057,40.9311,40.9401,42114.0
2019-01-08 14:30:00,45.52,45.59,45.39,45.59,44411.0,40.9311,40.9941,40.8142,40.9941,44411.0
2019-01-08 15:00:00,45.58,45.73,45.51,45.73,105618.0,40.9851,41.12,40.9221,41.12,105618.0
2019-01-08 15:30:00,45.72,45.95,45.69,45.79,186713.0,41.111,41.3178,41.084,41.1739,186713.0
2019-01-09 09:30:00,46.0,46.33,46.0,46.14,40200.0,41.3627,41.6595,41.3627,41.4886,40200.0
2019-01-09 10:00:00,46.15,46.19,45.89,46.02,34398.0,41.4976,41.5336,41.2638,41.3807,34398.0
2019-01-09 10:30:00,46.01,46.04,45.9,45.95,35909.0,41.3717,41.3987,41.2728,41.3178,35909.0
2019-01-09 11:00:00,45.96,46.12,45.96,46.11,41659.0,41.3268,41.4706,41.3268,41.4616,41659.0
2019-01-09 11:30:00,46.09,46.26,46.04,46.22,20764.0,41.4437,41.5965,41.3987,41.5606,20764.0
2019-01-09 12:00:00,46.24,46.26,46.12,46.16,17328.0,41.5785,41.5965,41.4706,41.5066,17328.0
2019-01-09 12:30:00,46.16,46.26,46.13,46.25,22587.0,41.5066,41.5965,41.4796,41.5875,22587.0
2019-01-09 13:00:00,46.26,46.34,46.14,46.34,21434.0,41.5965,41.6685,41.4886,41.6685,21434.0
2019-01-09 13:30:00,46.35,46.35,46.14,46.15,35652.0,41.6775,41.6775,41.4886,41.4976,35652.0
2019-01-09 14:00:00,46.16,46.24,45.87,46.08,48691.0,41.5066,41.5785,41.2458,41.4347,48691.0
2019-01-09 14:30:00,46.06,46.19,46.04,46.16,17426.0,41.4167,41.5336,41.3987,41.5066,17426.0
2019-01-09 15:00:00,46.15,46.33,46.13,46.26,39781.0,41.4976,41.6595,41.4796,41.5965,39781.0
2019-01-09 15:30:00,46.24,46.33,46.04,46.09,132114.0,41.5785,41.6595,41.3987,41.4437,132114.0
2019-01-10 09:30:00,46.19,46.61,45.84,46.61,47000.0,41.5336,41.9112,41.2189,41.9112,47000.0
2019-01-10 10:00:00,46.63,47.0,46.63,46.96,43297.0,41.9292,42.2619,41.9292,42.226,43297.0
2019-01-10 10:30:00,46.93,46.97,46.83,46.88,40749.0,42.199,42.235,42.1091,42.154,40749.0
2019-01-10 11:00:00,46.9,47.09,46.82,46.98,60616.0,42.172,42.3429,42.1001,42.2439,60616.0
2019-01-10 11:30:00,46.98,47.2,46.93,47.05,39485.0,42.2439,42.4418,42.199,42.3069,39485.0
2019-01-10 12:00:00,47.04,47.09,46.93,47.09,36668.0,42.2979,42.3429,42.199,42.3429,36668.0
2019-01-10 12:30:00,47.09,47.26,47.08,47.19,20067.0,42.3429,42.4957,42.3339,42.4328,20067.0
2019-01-10 13:00:00,47.17,47.24,47.02,47.2,129113.0,42.4148,42.4777,42.2799,42.4418,129113.0
2019-01-10 13:30:00,47.22,47.27,47.05,47.22,47866.0,42.4597,42.5047,42.3069,42.4597,47866.0
2019-01-10 14:00:00,47.23,47.57,47.22,47.5,37335.0,42.4687,42.7745,42.4597,42.7115,37335.0
2019-01-10 14:30:00,47.52,47.63,47.44,47.61,100933.0,42.7295,42.8284,42.6576,42.8104,100933.0
2019-01-10 15:00:00,47.62,47.82,47.38,47.4,113711.0,42.8194,42.9993,42.6036,42.6216,113711.0
2019-01-10 15:30:00,47.39,47.61,47.36,47.61,193813.0,42.6126,42.8104,42.5856,42.8104,193813.0
2019-01-11 09:30:00,47.43,47.5,47.05,47.45,64568.0,42.6486,42.7115,42.3069,42.6666,64568.0
2019-01-11 10:00:00,47.5,47.52,47.23,47.26,38793.0,42.7115,42.7295,42.4687,42.4957,38793.0
2019-01-11 10:30:00,47.26,47.42,47.21,47.42,71167.0,42.4957,42.6396,42.4508,42.6396,71167.0
2019-01-11 11:00:00,47.43,47.5,47.22,47.35,69392.0,42.6486,42.7115,42.4597,42.5766,69392.0
2019-01-11 11:30:00,47.35,47.53,47.3,47.4,60080.0,42.5766,42.7385,42.5317,42.6216,60080.0
2019-01-11 12:00:00,47.4,47.44,47.26,47.39,35233.0,42.6216,42.6576,42.4957,42.6126,35233.0
2019-01-11 12:30:00,47.39,47.69,47.37,47.64,85929.0,42.6126,42.8824,42.5946,42.8374,85929.0
2019-01-11 13:00:00,47.63,47.63,47.35,47.35,230705.0,42.8284,42.8284,42.5766,42.5766,230705.0
2019-01-11 13:30:00,47.34,47.55,47.29,47.53,29766.0,42.5677,42.7565,42.5227,42.7385,29766.0
2019-01-11 14:00:00,47.53,47.6,47.48,47.58,51961.0,42.7385,42.8014,42.6935,42.7835,51961.0
2019-01-11 14:30:00,47.58,47.59,47.47,47.48,34739.0,42.7835,42.7924,42.6845,42.6935,34739.0
2019-01-11 15:00:00,47.47,47.53,47.44,47.46,45443.0,42.6845,42.7385,42.6576,42.6756,45443.0
2019-01-11 15:30:00,47.46,47.59,47.46,47.56,134253.0,42.6756,42.7924,42.6756,42.7655,134253.0
2019-01-14 09:30:00,47.25,47.34,46.89,47.09,233988.0,42.4867,42.5677,42.163,42.3429,233988.0
2019-01-14 10:00:00,47.08,47.29,46.98,47.0,35516.0,42.3339,42.5227,42.2439,42.2619,35516.0
2019-01-14 10:30:00,47.01,47.16,46.92,47.12,26467.0,42.2709,42.4058,42.19,42.3698,26467.0
2019-01-14 11:00:00,47.12,47.16,46.97,47.04,18417.0,42.3698,42.4058,42.235,42.2979,18417.0
2019-01-14 11:30:00,47.02,47.13,46.96,46.99,30273.0,42.2799,42.3788,42.226,42.2529,30273.0
2019-01-14 12:00:00,47.01,47.21,46.9,47.19,78054.0,42.2709,42.4508,42.172,42.4328,78054.0
2019-01-14 12:30:00,47.2,47.21,46.99,47.15,42722.0,42.4418,42.4508,42.2529,42.3968,42722.0
2019-01-14 13:00:00,47.15,47.3,47.02,47.16,32542.0,42.3968,42.5317,42.2799,42.4058,32542.0
2019-01-14 13:30:00,47.16,47.39,47.16,47.24,61646.0,42.4058,42.6126,42.4058,42.4777,61646.0
2019-01-14 14:00:00,47.26,47.36,47.22,47.24,33271.0,42.4957,42.5856,42.4597,42.4777,33271.0
2019-01-14 14:30:00,47.25,47.4,47.23,47.33,53521.0,42.4867,42.6216,42.4687,42.5587,53521.0
2019-01-14 15:00:00,47.33,47.36,47.19,47.23,51568.0,42.5587,42.5856,42.4328,42.4687,51568.0
2019-01-14 15:30:00,47.2,47.29,47.19,47.28,134955.0,42.4418,42.5227,42.4328,42.5137,134955.0
2019-01-15 09:30:00,47.42,47.72,47.18,47.34,132723.0,42.6396,42.9093,42.4238,42.5677,132723.0
2019-01-15 10:00:00,47.35,47.55,47.27,47.32,79543.0,42.5766,42.7565,42.5047,42.5497,79543.0
2019-01-15 10:30:00,47.33,47.46,47.27,47.42,53728.0,42.5587,42.6756,42.5047,42.6396,53728.0
2019-01-15 11:00:00,47.44,47.5,47.35,47.42,56264.0,42.6576,42.7115,42.5766,42.6396,56264.0
2019-01-15 11:30:00,47.41,47.53,47.22,47.27,183743.0,42.6306,42.7385,42.4597,42.5047,183743.0
2019-01-15 12:00:00,47.27,47.74,47.26,47.69,59329.0,42.5047,42.9273,42.4957,42.8824,59329.0
2019-01-15 12:30:00,47.69,47.77,47.59,47.6,50037.0,42.8824,42.9543,42.7924,42.8014,50037.0
2019-01-15 13:00:00,47.57,47.65,47.53,47.57,36490.0,42.7745,42.8464,42.7385,42.7745,36490.0
2019-01-15 13:30:00,47.58,47.85,47.58,47.78,34184.0,42.7835,43.0262,42.7835,42.9633,34184.0
2019-01-15 14:00:00,47.78,47.85,47.58,47.58,28366.0,42.9633,43.0262,42.7835,42.7835,28366.0
2019-01-15 14:30:00,47.53,47.58,47.39,47.51,53627.0,42.7385,42.7835,42.6126,42.7205,53627.0
2019-01-15 15:00:00,47.5,47.56,47.42,47.56,48429.0,42.7115,42.7655,42.6396,42.7655,48429.0
2019-01-15 15:30:00,47.57,47.68,47.49,47.67,107355.0,42.7745,42.8734,42.7025,42.8644,107355.0
2019-01-16 09:30:00,47.05,47.56,46.97,47.34,77313.0,42.3069,42.7655,42.235,42.5677,77313.0
2019-01-16 10:00:00,47.34,47.46,47.26,47.35,30983.0,42.5677,42.6756,42.4957,42.5766,30983.0
2019-01-16 10:30:00,47.33,47.39,47.16,47.36,32155.0,42.5587,42.6126,42.4058,42.5856,32155.0
2019-01-16 11:00:00,47.37,47.66,47.31,47.56,93702.0,42.5946,42.8554,42.5407,42.7655,93702.0
2019-01-16 11:30:00,47.56,47.62,47.39,47.43,59952.0,42.7655,42.8194,42.6126,42.6486,59952.0
2019-01-16 12:00:00,47.44,47.57,47.39,47.57,37813.0,42.6576,42.7745,42.6126,42.7745,37813.0
2019-01-16 12:30:00,47.58,47.58,47.45,47.47,35112.0,42.7835,42.7835,42.6666,42.6845,35112.0
2019-01-16 13:00:00,47.46,47.48,47.38,47.42,46756.0,42.6756,42.6935,42.6036,42.6396,46756.0
2019-01-16 13:30:00,47.42,47.48,47.39,47.47,37693.0,42.6396,42.6935,42.6126,42.6845,37693.0
2019-01-16 14:00:00,47.47,47.66,47.43,47.66,34820.0,42.6845,42.8554,42.6486,42.8554,34820.0
2019-01-16 14:30:00,47.66,47.72,47.64,47.65,34410.0,42.8554,42.9093,42.8374,42.8464,34410.0
2019-01-16 15:00:00,47.65,47.71,47.58,47.62,35404.0,42.8464,42.9004,42.7835,42.8194,35404.0
2019-01-16 15:30:00,47.62,47.62,47.42,47.51,106592.0,42.8194,42.8194,42.6396,42.7205,106592.0
2019-01-17 09:30:00,47.33,47.78,47.33,47.61,23179.0,42.5587,42.9633,42.5587,42.8104,23179.0
2019-01-17 10:00:00,47.59,47.95,47.47,47.95,42838.0,42.7924,43.1162,42.6845,43.1162,42838.0
2019-01-17 10:30:00,47.91,47.98,47.83,47.91,26836.0,43.0802,43.1431,43.0083,43.0802,26836.0
2019-01-17 11:00:00,47.92,48.11,47.88,48.03,25706.0,43.0892,43.26,43.0532,43.1881,25706.0
2019-01-17 11:30:00,48.02,48.1,48.0,48.07,21961.0,43.1791,43.251,43.1611,43.2241,21961.0
2019-01-17 12:00:00,48.07,48.34,48.0,48.15,214020.0,43.2241,43.4668,43.1611,43.296,214020.0
2019-01-17 12:30:00,48.13,48.21,48.1,48.15,36943.0,43.278,43.3499,43.251,43.296,36943.0
2019-01-17 13:00:00,48.16,48.38,48.16,48.34,23196.0,43.305,43.5028,43.305,43.4668,23196.0
2019-01-17 13:30:00,48.35,48.36,48.19,48.25,21353.0,43.4758,43.4848,43.332,43.3859,21353.0
2019-01-17 14:00:00,48.26,48.28,48.19,48.21,42605.0,43.3949,43.4129,43.332,43.3499,42605.0
2019-01-17 14:30:00,48.21,48.85,48.14,48.58,75349.0,43.3499,43.9254,43.287,43.6826,75349.0
2019-01-17 15:00:00,48.6,48.6,48.27,48.47,74179.0,43.7006,43.7006,43.4039,43.5837,74179.0
2019-01-17 15:30:00,48.49,48.54,48.18,48.31,188665.0,43.6017,43.6467,43.323,43.4399,188665.0
2019-01-18 09:30:00,48.81,49.32,48.56,49.19,33815.0,43.8895,44.348,43.6647,44.2312,33815.0
2019-01-18 10:00:00,49.15,49.43,49.09,49.2,45171.0,44.1952,44.447,44.1412,44.2401,45171.0
2019-01-18 10:30:00,49.21,49.56,49.2,49.49,55116.0,44.2491,44.5639,44.2401,44.5009,55116.0
2019-01-18 11:00:00,49.51,49.75,49.5,49.75,47253.0,44.5189,44.7347,44.5099,44.7347,47253.0
2019-01-18 11:30:00,49.76,49.8,49.56,49.69,37017.0,44.7437,44.7797,44.5639,44.6807,37017.0
2019-01-18 12:00:00,49.71,49.87,49.64,49.86,38130.0,44.6987,44.8426,44.6358,44.8336,38130.0
2019-01-18 12:30:00,49.87,49.93,49.8,49.87,40895.0,44.8426,44.8966,44.7797,44.8426,40895.0
2019-01-18 13:00:00,49.87,49.93,49.62,49.64,45560.0,44.8426,44.8966,44.6178,44.6358,45560.0
2019-01-18 13:30:00,49.65,49.85,49.55,49.85,44406.0,44.6448,44.8246,44.5549,44.8246,44406.0
2019-01-18 14:00:00,49.85,49.93,49.71,49.91,69481.0,44.8246,44.8966,44.6987,44.8786,69481.0
2019-01-18 14:30:00,49.9,50.03,49.85,49.89,134336.0,44.8696,44.9865,44.8246,44.8606,134336.0
2019-01-18 15:00:00,49.9,49.92,49.73,49.81,47170.0,44.8696,44.8876,44.7167,44.7887,47170.0
2019-01-18 15:30:00,49.81,49.96,49.78,49.9,136826.0,44.7887,44.9235,44.7617,44.8696,136826.0
2019-01-22 09:30:00,49.4,49.71,48.52,48.91,86735.0,44.42,44.6987,43.6287,43.9794,86735.0
2019-01-22 10:00:00,48.86,48.86,48.32,48.33,92720.0,43.9344,43.9344,43.4489,43.4578,92720.0
2019-01-22 10:30:00,48.36,48.73,48.32,48.59,70760.0,43.4848,43.8175,43.4489,43.6916,70760.0
2019-01-22 11:00:00,48.59,48.73,48.56,48.68,42153.0,43.6916,43.8175,43.6647,43.7726,42153.0
2019-01-22 11:30:00,48.69,48.73,48.47,48.54,50208.0,43.7816,43.8175,43.5837,43.6467,50208.0
2019-01-22 12:00:00,48.54,48.69,48.47,48.55,35428.0,43.6467,43.7816,43.5837,43.6557,35428.0
2019-01-22 12:30:00,48.54,48.66,48.53,48.65,46974.0,43.6467,43.7546,43.6377,43.7456,46974.0
2019-01-22 13:00:00,48.64,48.64,48.44,48.51,53095.0,43.7366,43.7366,43.5568,43.6197,53095.0
2019-01-22 13:30:00,48.51,48.63,48.49,48.61,73430.0,43.6197,43.7276,43.6017,43.7096,73430.0
2019-01-22 14:00:00,48.6,48.72,48.58,48.64,47382.0,43.7006,43.8085,43.6826,43.7366,47382.0
2019-01-22 14:30:00,48.62,48.66,48.45,48.59,46214.0,43.7186,43.7546,43.5658,43.6916,46214.0
2019-01-22 15:00:00,48.62,48.82,48.57,48.71,39113.0,43.7186,43.8985,43.6737,43.7995,39113.0
2019-01-22 15:30:00,48.71,48.85,48.49,48.7,107350.0,43.7995,43.9254,43.6017,43.7906,107350.0
2019-01-23 09:30:00,48.84,48.98,48.31,48.31,35480.0,43.9164,44.0423,43.4399,43.4399,35480.0
2019-01-23 10:00:00,48.31,48.44,48.18,48.18,64869.0,43.4399,43.5568,43.323,43.323,64869.0
2019-01-23 10:30:00,48.18,48.41,48.14,48.26,35496.0,43.323,43.5298,43.287,43.3949,35496.0
2019-01-23 11:00:00,48.28,48.4,48.11,48.18,26418.0,43.4129,43.5208,43.26,43.323,26418.0
2019-01-23 11:30:00,48.18,48.28,48.01,48.02,24687.0,43.323,43.4129,43.1701,43.1791,24687.0
2019-01-23 12:00:00,48.03,48.04,47.71,47.95,58115.0,43.1881,43.1971,42.9004,43.1162,58115.0
2019-01-23 12:30:00,47.96,47.99,47.88,47.91,31260.0,43.1251,43.1521,43.0532,43.0802,31260.0
2019-01-23 13:00:00,47.9,47.98,47.84,47.93,25882.0,43.0712,43.1431,43.0172,43.0982,25882.0
2019-01-23 13:30:00,47.94,47.98,47.88,47.88,25528.0,43.1072,43.1431,43.0532,43.0532,25528.0
2019-01-23 14:00:00,47.89,47.94,47.84,47.9,28542.0,43.0622,43.1072,43.0172,43.0712,28542.0
2019-01-23 14:30:00,47.88,47.94,47.83,47.92,27293.0,43.0532,43.1072,43.0083,43.0892,27293.0
2019-01-23 15:00:00,47.92,48.0,47.83,47.95,48525.0,43.0892,43.1611,43.0083,43.1162,48525.0
2019-01-23 15:30:00,47.95,47.95,47.74,47.81,107672.0,43.1162,43.1162,42.9273,42.9903,107672.0
2019-01-24 09:30:00,47.97,48.07,47.82,47.87,18059.0,43.1341,43.2241,42.9993,43.0442,18059.0
2019-01-24 10:00:00,47.88,48.04,47.77,48.02,27104.0,43.0532,43.1971,42.9543,43.1791,27104.0
2019-01-24 10:30:00,48.04,48.07,47.82,47.87,42891.0,43.1971,43.2241,42.9993,43.0442,42891.0
2019-01-24 11:00:00,47.89,47.92,47.72,47.82,26396.0,43.0622,43.0892,42.9093,42.9993,26396.0
2019-01-24 11:30:00,47.83,48.01,47.72,47.98,70514.0,43.0083,43.1701,42.9093,43.1431,70514.0
2019-01-24 12:00:00,47.96,47.98,47.87,47.87,14664.0,43.1251,43.1431,43.0442,43.0442,14664.0
2019-01-24 12:30:00,47.87,47.9,47.79,47.8,23276.0,43.0442,43.0712,42.9723,42.9813,23276.0
2019-01-24 13:00:00,47.82,47.82,47.64,47.7,32391.0,42.9993,42.9993,42.8374,42.8914,32391.0
2019-01-24 13:30:00,47.72,47.84,47.68,47.81,67831.0,42.9093,43.0172,42.8734,42.9903,67831.0
2019-01-24 14:00:00,47.83,47.85,47.76,47.82,20019.0,43.0083,43.0262,42.9453,42.9993,20019.0
2019-01-24 14:30:00,47.81,47.85,47.78,47.82,29129.0,42.9903,43.0262,42.9633,42.9993,29129.0
2019-01-24 15:00:00,47.83,47.88,47.72,47.74,65783.0,43.0083,43.0532,42.9093,42.9273,65783.0
2019-01-24 15:30:00,47.74,47.79,47.68,47.79,151540.0,42.9273,42.9723,42.8734,42.9723,151540.0
2019-01-25 09:30:00,48.28,48.75,48.23,48.23,123160.0,43.4129,43.8355,43.3679,43.3679,123160.0
2019-01-25 10:00:00,48.27,48.35,48.18,48.25,73956.0,43.4039,43.4758,43.323,43.3859,73956.0
2019-01-25 10:30:00,48.26,48.6,48.2,48.59,66635.0,43.3949,43.7006,43.341,43.6916,66635.0
2019-01-25 11:00:00,48.63,48.78,48.46,48.53,17695.0,43.7276,43.8625,43.5747,43.6377,17695.0
2019-01-25 11:30:00,48.55,48.73,48.53,48.69,14410.0,43.6557,43.8175,43.6377,43.7816,14410.0
2019-01-25 12:00:00,48.67,48.67,48.57,48.67,9057.0,43.7636,43.7636,43.6737,43.7636,9057.0
2019-01-25 12:30:00,48.69,48.7,48.5,48.56,8747.0,43.7816,43.7906,43.6107,43.6647,8747.0
2019-01-25 13:00:00,48.56,48.61,48.48,48.51,16593.0,43.6647,43.7096,43.5927,43.6197,16593.0
2019-01-25 13:30:00,48.52,48.52,48.39,48.43,10734.0,43.6287,43.6287,43.5118,43.5478,10734.0
2019-01-25 14:00:00,48.43,48.53,48.32,48.36,24294.0,43.5478,43.6377,43.4489,43.4848,24294.0
2019-01-25 14:30:00,48.37,48.43,48.25,48.39,28970.0,43.4938,43.5478,43.3859,43.5118,28970.0
2019-01-25 15:00:00,48.41,48.51,48.39,48.43,21236.0,43.5298,43.6197,43.5118,43.5478,21236.0
2019-01-25 15:30:00,48.42,48.48,48.34,48.39,70509.0,43.5388,43.5927,43.4668,43.5118,70509.0
2019-01-28 09:30:00,47.9,48.16,47.32,48.16,133273.0,43.0712,43.305,42.5497,43.305,133273.0
2019-01-28 10:00:00,48.16,48.29,48.01,48.18,71796.0,43.305,43.4219,43.1701,43.323,71796.0
2019-01-28 10:30:00,48.19,48.51,48.15,48.39,44710.0,43.332,43.6197,43.296,43.5118,44710.0
2019-01-28 11:00:00,48.39,48.57,48.37,48.47,128901.0,43.5118,43.6737,43.4938,43.5837,128901.0
2019-01-28 11:30:00,48.49,48.53,48.1,48.11,55807.0,43.6017,43.6377,43.251,43.26,55807.0
2019-01-28 12:00:00,48.08,48.44,48.07,48.4,51515.0,43.2331,43.5568,43.2241,43.5208,51515.0
2019-01-28 12:30:00,48.39,48.46,48.29,48.31,25210.0,43.5118,43.5747,43.4219,43.4399,25210.0
2019-01-28 13:00:00,48.29,48.6,48.29,48.54,26099.0,43.4219,43.7006,43.4219,43.6467,26099.0
2019-01-28 13:30:00,48.55,48.67,48.52,48.63,30681.0,43.6557,43.7636,43.6287,43.7276,30681.0
2019-01-28 14:00:00,48.63,48.64,48.41,48.44,23754.0,43.7276,43.7366,43.5298,43.5568,23754.0
2019-01-28 14:30:00,48.45,48.47,48.38,48.41,30765.0,43.5658,43.5837,43.5028,43.5298,30765.0
2019-01-28 15:00:00,48.41,48.59,48.38,48.55,45067.0,43.5298,43.6916,43.5028,43.6557,45067.0
2019-01-28 15:30:00,48.54,48.57,48.18,48.19,165076.0,43.6467,43.6737,43.323,43.332,165076.0
2019-01-29 09:30:00,48.59,48.6,48.31,48.5,63851.0,43.6916,43.7006,43.4399,43.6107,63851.0
2019-01-29 10:00:00,48.53,48.62,48.43,48.58,380524.0,43.6377,43.7186,43.5478,43.6826,380524.0
2019-01-29 10:30:00,48.58,48.86,48.57,48.66,95599.0,43.6826,43.9344,43.6737,43.7546,95599.0
2019-01-29 11:00:00,48.62,48.78,48.6,48.62,56506.0,43.7186,43.8625,43.7006,43.7186,56506.0
2019-01-29 11:30:00,48.67,49.0,48.65,48.95,58779.0,43.7636,44.0603,43.7456,44.0153,58779.0
2019-01-29 12:00:00,48.95,49.01,48.93,48.95,93629.0,44.0153,44.0693,43.9974,44.0153,93629.0
2019-01-29 12:30:00,48.94,49.0,48.86,48.87,30942.0,44.0064,44.0603,43.9344,43.9434,30942.0
2019-01-29 13:00:00,48.86,48.89,48.8,48.85,32122.0,43.9344,43.9614,43.8805,43.9254,32122.0
2019-01-29 13:30:00,48.84,48.96,48.73,48.95,50846.0,43.9164,44.0243,43.8175,44.0153,50846.0
2019-01-29 14:00:00,48.94,48.96,48.78,48.95,41720.0,44.0064,44.0243,43.8625,44.0153,41720.0
2019-01-29 14:30:00,48.96,48.96,48.84,48.85,80013.0,44.0243,44.0243,43.9164,43.9254,80013.0
2019-01-29 15:00:00,48.84,48.84,48.77,48.81,38333.0,43.9164,43.9164,43.8535,43.8895,38333.0
2019-01-29 15:30:00,48.81,48.82,48.71,48.74,188115.0,43.8895,43.8985,43.7995,43.8265,188115.0
2019-01-30 09:30:00,49.27,49.28,48.38,48.55,167454.0,44.3031,44.3121,43.5028,43.6557,167454.0
2019-01-30 10:00:00,48.51,48.73,48.47,48.63,19113.0,43.6197,43.8175,43.5837,43.7276,19113.0
2019-01-30 10:30:00,48.63,48.96,48.63,48.84,143486.0,43.7276,44.0243,43.7276,43.9164,143486.0
2019-01-30 11:00:00,48.84,48.97,48.84,48.93,26305.0,43.9164,44.0333,43.9164,43.9974,26305.0
2019-01-30 11:30:00,48.95,48.98,48.82,48.82,29248.0,44.0153,44.0423,43.8985,43.8985,29248.0
2019-01-30 12:00:00,48.86,48.86,48.79,48.81,63049.0,43.9344,43.9344,43.8715,43.8895,63049.0
2019-01-30 12:30:00,48.82,48.82,48.73,48.82,60305.0,43.8985,43.8985,43.8175,43.8985,60305.0
2019-01-30 13:00:00,48.81,48.83,48.78,48.82,29862.0,43.8895,43.9074,43.8625,43.8985,29862.0
2019-01-30 13:30:00,48.81,48.83,48.71,48.81,48333.0,43.8895,43.9074,43.7995,43.8895,48333.0
2019-01-30 14:00:00,48.79,49.14,48.78,49.07,54613.0,43.8715,44.1862,43.8625,44.1233,54613.0
2019-01-30 14:30:00,49.05,49.07,48.96,49.04,72283.0,44.1053,44.1233,44.0243,44.0963,72283.0
2019-01-30 15:00:00,49.04,49.04,48.89,48.92,67680.0,44.0963,44.0963,43.9614,43.9884,67680.0
2019-01-30 15:30:00,48.91,48.95,48.77,48.82,123464.0,43.9794,44.0153,43.8535,43.8985,123464.0
2019-01-31 09:30:00,48.75,48.83,48.49,48.75,17193.0,43.8355,43.9074,43.6017,43.8355,17193.0
2019-01-31 10:00:00,48.77,48.9,48.64,48.76,28021.0,43.8535,43.9704,43.7366,43.8445,28021.0
2019-01-31 10:30:00,48.76,48.94,48.74,48.78,85246.0,43.8445,44.0064,43.8265,43.8625,85246.0
2019-01-31 11:00:00,48.82,48.99,48.77,48.8,28936.0,43.8985,44.0513,43.8535,43.8805,28936.0
2019-01-31 11:30:00,48.83,49.02,48.81,49.01,22106.0,43.9074,44.0783,43.8895,44.0693,22106.0
2019-01-31 12:00:00,48.99,49.42,48.5,49.11,912944.0,44.0513,44.438,43.6107,44.1592,912944.0
2019-01-31 12:30:00,49.12,49.12,49.03,49.09,22330.0,44.1682,44.1682,44.0873,44.1412,22330.0
2019-01-31 13:00:00,49.08,49.17,49.04,49.07,18410.0,44.1322,44.2132,44.0963,44.1233,18410.0
2019-01-31 13:30:00,49.08,49.08,48.91,49.01,42371.0,44.1322,44.1322,43.9794,44.0693,42371.0
2019-01-31 14:00:00,49.01,49.03,48.76,48.76,41040.0,44.0693,44.0873,43.8445,43.8445,41040.0
2019-01-31 14:30:00,48.77,48.82,48.68,48.8,30314.0,43.8535,43.8985,43.7726,43.8805,30314.0
2019-01-31 15:00:00,48.79,48.8,48.65,48.73,46515.0,43.8715,43.8805,43.7456,43.8175,46515.0
2019-01-31 15:30:00,48.73,48.82,48.67,48.68,376918.0,43.8175,43.8985,43.7636,43.7726,376918.0
2019-02-01 09:30:00,48.65,48.83,48.37,48.37,66849.0,43.7456,43.9074,43.4938,43.4938,66849.0
2019-02-01 10:00:00,48.37,48.84,48.35,48.77,72489.0,43.4938,43.9164,43.4758,43.8535,72489.0
2019-02-01 10:30:00,48.78,48.82,48.51,48.68,52511.0,43.8625,43.8985,43.6197,43.7726,52511.0
2019-02-01 11:00:00,48.64,48.73,48.64,48.73,41404.0,43.7366,43.8175,43.7366,43.8175,41404.0
2019-02-01 11:30:00,48.72,48.91,48.72,48.85,43765.0,43.8085,43.9794,43.8085,43.9254,43765.0
2019-02-01 12:00:00,48.91,48.91,48.75,48.8,29892.0,43.9794,43.9794,43.8355,43.8805,29892.0
2019-02-01 12:30:00,48.8,48.82,48.71,48.8,37725.0,43.8805,43.8985,43.7995,43.8805,37725.0
2019-02-01 13:00:00,48.8,48.87,48.76,48.86,28203.0,43.8805,43.9434,43.8445,43.9344,28203.0
2019-02-01 13:30:00,48.86,48.91,48.82,48.87,64512.0,43.9344,43.9794,43.8985,43.9434,64512.0
2019-02-01 14:00:00,48.87,48.87,48.7,48.77,70949.0,43.9434,43.9434,43.7906,43.8535,70949.0
2019-02-01 14:30:00,48.79,48.88,48.68,48.7,30069.0,43.8715,43.9524,43.7726,43.7906,30069.0
2019-02-01 15:00:00,48.69,48.74,48.6,48.69,32244.0,43.7816,43.8265,43.7006,43.7816,32244.0
2019-02-01 15:30:00,48.75,48.83,48.66,48.75,108924.0,43.8355,43.9074,43.7546,43.8355,108924.0
2019-02-04 09:30:00,48.82,49.23,48.7,48.97,29794.0,43.8985,44.2671,43.7906,44.0333,29794.0
2019-02-04 10:00:00,48.96,49.06,48.77,48.95,67279.0,44.0243,44.1143,43.8535,44.0153,67279.0
2019-02-04 10:30:00,49.0,49.03,48.89,48.9,24595.0,44.0603,44.0873,43.9614,43.9704,24595.0
2019-02-04 11:00:00,48.89,49.09,48.89,49.0,26985.0,43.9614,44.1412,43.9614,44.0603,26985.0
2019-02-04 11:30:00,49.0,49.06,48.94,49.03,32668.0,44.0603,44.1143,44.0064,44.0873,32668.0
2019-02-04 12:00:00,49.05,49.14,49.02,49.04,21777.0,44.1053,44.1862,44.0783,44.0963,21777.0
2019-02-04 12:30:00,49.04,49.07,48.98,49.02,23014.0,44.0963,44.1233,44.0423,44.0783,23014.0
2019-02-04 13:00:00,49.03,49.18,49.0,49.13,28998.0,44.0873,44.2222,44.0603,44.1772,28998.0
2019-02-04 13:30:00,49.13,49.22,49.13,49.19,17544.0,44.1772,44.2581,44.1772,44.2312,17544.0
2019-02-04 14:00:00,49.16,49.29,49.13,49.28,26193.0,44.2042,44.3211,44.1772,44.3121,26193.0
2019-02-04 14:30:00,49.28,49.35,49.21,49.23,28240.0,44.3121,44.375,44.2491,44.2671,28240.0
2019-02-04 15:00:00,49.23,49.27,49.22,49.24,22776.0,44.2671,44.3031,44.2581,44.2761,22776.0
2019-02-04 15:30:00,49.23,49.46,49.21,49.43,101942.0,44.2671,44.4739,44.2491,44.447,101942.0
2019-02-05 09:30:00,49.59,49.8,49.24,49.52,38988.0,44.5908,44.7797,44.2761,44.5279,38988.0
2019-02-05 10:00:00,49.51,49.56,49.3,49.53,66689.0,44.5189,44.5639,44.3301,44.5369,66689.0
2019-02-05 10:30:00,49.53,49.58,49.35,49.45,54835.0,44.5369,44.5818,44.375,44.4649,54835.0
2019-02-05 11:00:00,49.45,49.53,49.41,49.45,30280.0,44.4649,44.5369,44.429,44.4649,30280.0
2019-02-05 11:30:00,49.47,49.53,49.39,49.43,23738.0,44.4829,44.5369,44.411,44.447,23738.0
2019-02-05 12:00:00,49.42,49.43,49.28,49.33,16722.0,44.438,44.447,44.3121,44.357,16722.0
2019-02-05 12:30:00,49.32,49.58,49.32,49.5,28702.0,44.348,44.5818,44.348,44.5099,28702.0
2019-02-05 13:00:00,49.51,49.56,49.38,49.51,20208.0,44.5189,44.5639,44.402,44.5189,20208.0
2019-02-05 13:30:00,49.5,49.52,49.45,49.48,71156.0,44.5099,44.5279,44.4649,44.4919,71156.0
2019-02-05 14:00:00,49.48,49.49,49.21,49.21,39392.0,44.4919,44.5009,44.2491,44.2491,39392.0
2019-02-05 14:30:00,49.23,49.23,49.12,49.14,44367.0,44.2671,44.2671,44.1682,44.1862,44367.0
2019-02-05 15:00:00,49.15,49.28,49.12,49.22,59238.0,44.1952,44.3121,44.1682,44.2581,59238.0
2019-02-05 15:30:00,49.23,49.28,49.13,49.25,170077.0,44.2671,44.3121,44.1772,44.2851,170077.0
2019-02-06 09:30:00,48.97,49.17,48.57,48.91,47021.0,44.0333,44.2132,43.6737,43.9794,47021.0
2019-02-06 10:00:00,48.9,49.04,48.81,48.94,99033.0,43.9704,44.0963,43.8895,44.0064,99033.0
2019-02-06 10:30:00,48.92,49.14,48.9,49.07,83611.0,43.9884,44.1862,43.9704,44.1233,83611.0
2019-02-06 11:00:00,49.07,49.13,48.65,48.69,58479.0,44.1233,44.1772,43.7456,43.7816,58479.0
2019-02-06 11:30:00,48.72,48.77,48.58,48.65,24441.0,43.8085,43.8535,43.6826,43.7456,24441.0
2019-02-06 12:00:00,48.64,48.67,48.52,48.6,34810.0,43.7366,43.7636,43.6287,43.7006,34810.0
2019-02-06 12:30:00,48.62,48.74,48.62,48.69,21072.0,43.7186,43.8265,43.7186,43.7816,21072.0
2019-02-06 13:00:00,48.69,48.7,48.64,48.68,16891.0,43.7816,43.7906,43.7366,43.7726,16891.0
2019-02-06 13:30:00,48.67,48.68,48.52,48.54,46315.0,43.7636,43.7726,43.6287,43.6467,46315.0
2019-02-06 14:00:00,48.54,48.68,48.49,48.66,31173.0,43.6467,43.7726,43.6017,43.7546,31173.0
2019-02-06 14:30:00,48.68,48.68,48.57,48.61,39718.0,43.7726,43.7726,43.6737,43.7096,39718.0
2019-02-06 15:00:00,48.6,48.62,48.49,48.58,40628.0,43.7006,43.7186,43.6017,43.6826,40628.0
2019-02-06 15:30:00,48.57,48.61,48.35,48.35,160522.0,43.6737,43.7096,43.4758,43.4758,160522.0
2019-02-07 09:30:00,48.18,48.59,47.6,47.61,139958.0,43.323,43.6916,42.8014,42.8104,139958.0
2019-02-07 10:00:00,47.61,47.89,47.32,47.68,178595.0,42.8104,43.0622,42.5497,42.8734,178595.0
2019-02-07 10:30:00,47.7,47.75,47.45,47.51,148862.0,42.8914,42.9363,42.6666,42.7205,148862.0
2019-02-07 11:00:00,47.52,47.64,47.4,47.46,102998.0,42.7295,42.8374,42.6216,42.6756,102998.0
2019-02-07 11:30:00,47.49,47.49,47.16,47.33,94313.0,42.7025,42.7025,42.4058,42.5587,94313.0
2019-02-07 12:00:00,47.32,47.46,47.27,47.31,58637.0,42.5497,42.6756,42.5047,42.5407,58637.0
2019-02-07 12:30:00,47.31,47.61,47.31,47.51,62075.0,42.5407,42.8104,42.5407,42.7205,62075.0
2019-02-07 13:00:00,47.51,47.74,47.51,47.69,88358.0,42.7205,42.9273,42.7205,42.8824,88358.0
2019-02-07 13:30:00,47.69,47.71,47.5,47.61,77545.0,42.8824,42.9004,42.7115,42.8104,77545.0
2019-02-07 14:00:00,47.61,47.62,47.4,47.62,68296.0,42.8104,42.8194,42.6216,42.8194,68296.0
2019-02-07 14:30:00,47.63,47.63,47.42,47.54,72365.0,42.8284,42.8284,42.6396,42.7475,72365.0
2019-02-07 15:00:00,47.54,47.75,47.54,47.72,65361.0,42.7475,42.9363,42.7475,42.9093,65361.0
2019-02-07 15:30:00,47.73,47.87,47.61,47.78,230628.0,42.9183,43.0442,42.8104,42.9633,230628.0
2019-02-08 09:30:00,47.5,47.73,47.26,47.26,36946.0,42.7115,42.9183,42.4957,42.4957,36946.0
2019-02-08 10:00:00,47.27,47.39,46.93,47.11,25967.0,42.5047,42.6126,42.199,42.3608,25967.0
2019-02-08 10:30:00,47.13,47.22,46.99,47.05,28068.0,42.3788,42.4597,42.2529,42.3069,28068.0
2019-02-08 11:00:00,47.05,47.17,46.62,47.11,63305.0,42.3069,42.4148,41.9202,42.3608,63305.0
2019-02-08 11:30:00,47.08,47.32,47.01,47.32,22865.0,42.3339,42.5497,42.2709,42.5497,22865.0
2019-02-08 12:00:00,47.37,47.42,47.17,47.17,19294.0,42.5946,42.6396,42.4148,42.4148,19294.0
2019-02-08 12:30:00,47.17,47.35,47.13,47.15,24196.0,42.4148,42.5766,42.3788,42.3968,24196.0
2019-02-08 13:00:00,47.15,47.24,47.09,47.21,37123.0,42.3968,42.4777,42.3429,42.4508,37123.0
2019-02-08 13:30:00,47.2,47.29,47.17,47.27,25819.0,42.4418,42.5227,42.4148,42.5047,25819.0
2019-02-08 14:00:00,47.29,47.42,47.2,47.41,32561.0,42.5227,42.6396,42.4418,42.6306,32561.0
2019-02-08 14:30:00,47.43,47.48,47.37,47.43,29827.0,42.6486,42.6935,42.5946,42.6486,29827.0
2019-02-08 15:00:00,47.42,47.46,47.34,47.45,45684.0,42.6396,42.6756,42.5677,42.6666,45684.0
2019-02-08 15:30:00,47.46,47.46,47.34,47.43,106713.0,42.6756,42.6756,42.5677,42.6486,106713.0
2019-02-11 09:30:00,47.46,47.69,47.22,47.26,22605.0,42.6756,42.8824,42.4597,42.4957,22605.0
2019-02-11 10:00:00,47.25,47.42,46.98,47.02,27787.0,42.4867,42.6396,42.2439,42.2799,27787.0
2019-02-11 10:30:00,47.02,47.25,46.99,47.05,37981.0,42.2799,42.4867,42.2529,42.3069,37981.0
2019-02-11 11:00:00,47.07,47.16,47.03,47.08,38542.0,42.3249,42.4058,42.2889,42.3339,38542.0
2019-02-11 11:30:00,47.07,47.08,46.94,47.02,31465.0,42.3249,42.3339,42.208,42.2799,31465.0
2019-02-11 12:00:00,47.03,47.14,47.03,47.11,19760.0,42.2889,42.3878,42.2889,42.3608,19760.0
2019-02-11 12:30:00,47.11,47.15,47.07,47.12,21412.0,42.3608,42.3968,42.3249,42.3698,21412.0
2019-02-11 13:00:00,47.13,47.15,47.07,47.11,14664.0,42.3788,42.3968,42.3249,42.3608,14664.0
2019-02-11 13:30:00,47.11,47.17,47.06,47.07,19798.0,42.3608,42.4148,42.3159,42.3249,19798.0
2019-02-11 14:00:00,47.07,47.09,47.03,47.05,23136.0,42.3249,42.3429,42.2889,42.3069,23136.0
2019-02-11 14:30:00,47.05,47.09,46.97,47.08,48914.0,42.3069,42.3429,42.235,42.3339,48914.0
2019-02-11 15:00:00,47.09,47.16,47.07,47.15,36043.0,42.3429,42.4058,42.3249,42.3968,36043.0
2019-02-11 15:30:00,47.15,47.18,47.03,47.06,116737.0,42.3968,42.4238,42.2889,42.3159,116737.0
2019-02-12 09:30:00,47.38,47.53,47.29,47.37,49786.0,42.6036,42.7385,42.5227,42.5946,49786.0
2019-02-12 10:00:00,47.35,47.52,47.22,47.5,61593.0,42.5766,42.7295,42.4597,42.7115,61593.0
2019-02-12 10:30:00,47.51,47.88,47.51,47.78,42336.0,42.7205,43.0532,42.7205,42.9633,42336.0
2019-02-12 11:00:00,47.76,48.04,47.75,48.01,35693.0,42.9453,43.1971,42.9363,43.1701,35693.0
2019-02-12 11:30:00,48.0,48.14,47.93,48.1,34257.0,43.1611,43.287,43.0982,43.251,34257.0
2019-02-12 12:00:00,48.11,48.2,48.05,48.14,37987.0,43.26,43.341,43.2061,43.287,37987.0
2019-02-12 12:30:00,48.15,48.26,48.1,48.26,39178.0,43.296,43.3949,43.251,43.3949,39178.0
2019-02-12 13:00:00,48.26,48.37,48.25,48.35,41769.0,43.3949,43.4938,43.3859,43.4758,41769.0
2019-02-12 13:30:00,48.36,48.55,48.35,48.51,65446.0,43.4848,43.6557,43.4758,43.6197,65446.0
2019-02-12 14:00:00,48.52,48.58,48.45,48.45,34176.0,43.6287,43.6826,43.5658,43.5658,34176.0
2019-02-12 14:30:00,48.44,48.51,48.37,48.51,44925.0,43.5568,43.6197,43.4938,43.6197,44925.0
2019-02-12 15:00:00,48.5,48.58,48.45,48.51,51214.0,43.6107,43.6826,43.5658,43.6197,51214.0
2019-02-12 15:30:00,48.52,48.59,48.41,48.42,108815.0,43.6287,43.6916,43.5298,43.5388,108815.0
2019-02-13 09:30:00,48.52,48.71,48.28,48.67,47449.0,43.6287,43.7995,43.4129,43.7636,47449.0
2019-02-13 10:00:00,48.67,48.68,48.52,48.65,40895.0,43.7636,43.7726,43.6287,43.7456,40895.0
2019-02-13 10:30:00,48.62,48.87,48.6,48.76,26673.0,43.7186,43.9434,43.7006,43.8445,26673.0
2019-02-13 11:00:00,48.76,48.89,48.72,48.8,85268.0,43.8445,43.9614,43.8085,43.8805,85268.0
2019-02-13 11:30:00,48.8,48.95,48.77,48.94,61884.0,43.8805,44.0153,43.8535,44.0064,61884.0
2019-02-13 12:00:00,48.93,49.07,48.92,49.07,91181.0,43.9974,44.1233,43.9884,44.1233,91181.0
2019-02-13 12:30:00,49.07,49.16,48.99,49.04,34424.0,44.1233,44.2042,44.0513,44.0963,34424.0
2019-02-13 13:00:00,49.04,49.04,48.64,48.66,254189.0,44.0963,44.0963,43.7366,43.7546,254189.0
2019-02-13 13:30:00,48.66,48.79,48.66,48.75,20791.0,43.7546,43.8715,43.7546,43.8355,20791.0
2019-02-13 14:00:00,48.75,48.81,48.66,48.7,22116.0,43.8355,43.8895,43.7546,43.7906,22116.0
2019-02-13 14:30:00,48.7,48.83,48.7,48.81,16700.0,43.7906,43.9074,43.7906,43.8895,16700.0
2019-02-13 15:00:00,48.82,48.85,48.77,48.83,24114.0,43.8985,43.9254,43.8535,43.9074,24114.0
2019-02-13 15:30:00,48.84,48.88,48.7,48.75,65250.0,43.9164,43.9524,43.7906,43.8355,65250.0
2019-02-14 09:30:00,48.51,48.92,48.51,48.92,17255.0,43.6197,43.9884,43.6197,43.9884,17255.0
2019-02-14 10:00:00,48.86,48.91,48.59,48.78,34798.0,43.9344,43.9794,43.6916,43.8625,34798.0
2019-02-14 10:30:00,48.78,48.96,48.7,48.8,27663.0,43.8625,44.0243,43.7906,43.8805,27663.0
2019-02-14 11:00:00,48.82,48.82,48.61,48.61,18087.0,43.8985,43.8985,43.7096,43.7096,18087.0
2019-02-14 11:30:00,48.6,48.73,48.56,48.67,26771.0,43.7006,43.8175,43.6647,43.7636,26771.0
2019-02-14 12:00:00,48.68,48.88,48.66,48.83,10719.0,43.7726,43.9524,43.7546,43.9074,10719.0
2019-02-14 12:30:00,48.81,48.85,48.53,48.68,49587.0,43.8895,43.9254,43.6377,43.7726,49587.0
2019-02-14 13:00:00,48.68,48.74,48.62,48.73,15921.0,43.7726,43.8265,43.7186,43.8175,15921.0
2019-02-14 13:30:00,48.76,48.79,48.67,48.75,10886.0,43.8445,43.8715,43.7636,43.8355,10886.0
2019-02-14 14:00:00,48.74,48.86,48.67,48.83,18455.0,43.8265,43.9344,43.7636,43.9074,18455.0
2019-02-14 14:30:00,48.83,48.83,48.69,48.73,18243.0,43.9074,43.9074,43.7816,43.8175,18243.0
2019-02-14 15:00:00,48.74,48.92,48.74,48.76,53895.0,43.8265,43.9884,43.8265,43.8445,53895.0
2019-02-14 15:30:00,48.77,48.88,48.62,48.67,85875.0,43.8535,43.9524,43.7186,43.7636,85875.0
2019-02-15 09:30:00,48.94,49.37,48.73,49.3,52176.0,44.0064,44.393,43.8175,44.3301,52176.0
2019-02-15 10:00:00,49.39,49.69,49.18,49.61,133224.0,44.411,44.6807,44.2222,44.6088,133224.0
2019-02-15 10:30:00,49.57,49.82,49.52,49.52,39916.0,44.5728,44.7976,44.5279,44.5279,39916.0
2019-02-15 11:00:00,49.53,49.59,49.43,49.52,32398.0,44.5369,44.5908,44.447,44.5279,32398.0
2019-02-15 11:30:00,49.53,49.57,49.49,49.53,36397.0,44.5369,44.5728,44.5009,44.5369,36397.0
2019-02-15 12:00:00,49.54,49.66,49.49,49.65,26929.0,44.5459,44.6538,44.5009,44.6448,26929.0
2019-02-15 12:30:00,49.63,49.69,49.56,49.63,34042.0,44.6268,44.6807,44.5639,44.6268,34042.0
2019-02-15 13:00:00,49.6,49.61,49.32,49.44,74775.0,44.5998,44.6088,44.348,44.456,74775.0
2019-02-15 13:30:00,49.44,49.47,49.33,49.38,47972.0,44.456,44.4829,44.357,44.402,47972.0
2019-02-15 14:00:00,49.38,49.44,49.31,49.42,54142.0,44.402,44.456,44.3391,44.438,54142.0
2019-02-15 14:30:00,49.39,49.56,49.39,49.52,31296.0,44.411,44.5639,44.411,44.5279,31296.0
2019-02-15 15:00:00,49.52,49.53,49.4,49.51,34545.0,44.5279,44.5369,44.42,44.5189,34545.0
2019-02-15 15:30:00,49.52,49.65,49.51,49.57,119782.0,44.5279,44.6448,44.5189,44.5728,119782.0
2019-02-19 09:30:00,49.57,49.72,49.3,49.71,30155.0,44.5728,44.7077,44.3301,44.6987,30155.0
2019-02-19 10:00:00,49.74,49.74,49.53,49.62,26997.0,44.7257,44.7257,44.5369,44.6178,26997.0
2019-02-19 10:30:00,49.59,49.6,49.42,49.42,19022.0,44.5908,44.5998,44.438,44.438,19022.0
2019-02-19 11:00:00,49.45,49.52,49.41,49.49,16488.0,44.4649,44.5279,44.429,44.5009,16488.0
2019-02-19 11:30:00,49.5,49.66,49.48,49.59,15062.0,44.5099,44.6538,44.4919,44.5908,15062.0
2019-02-19 12:00:00,49.57,49.61,49.45,49.46,30574.0,44.5728,44.6088,44.4649,44.4739,30574.0
2019-02-19 12:30:00,49.45,49.52,49.39,49.5,23687.0,44.4649,44.5279,44.411,44.5099,23687.0
2019-02-19 13:00:00,49.49,49.52,49.45,49.5,11104.0,44.5009,44.5279,44.4649,44.5099,11104.0
2019-02-19 13:30:00,49.5,49.53,49.45,49.52,8946.0,44.5099,44.5369,44.4649,44.5279,8946.0
2019-02-19 14:00:00,49.54,49.73,49.52,49.72,27949.0,44.5459,44.7167,44.5279,44.7077,27949.0
2019-02-19 14:30:00,49.73,49.78,49.7,49.7,18455.0,44.7167,44.7617,44.6897,44.6897,18455.0
2019-02-19 15:00:00,49.7,49.7,49.54,49.56,27010.0,44.6897,44.6897,44.5459,44.5639,27010.0
2019-02-19 15:30:00,49.56,49.59,49.36,49.43,60965.0,44.5639,44.5908,44.384,44.447,60965.0
2019-02-20 09:30:00,49.36,49.76,49.19,49.75,33077.0,44.384,44.7437,44.2312,44.7347,33077.0
2019-02-20 10:00:00,49.74,50.0,49.6,49.89,73272.0,44.7257,44.9595,44.5998,44.8606,73272.0
2019-02-20 10:30:00,49.9,50.02,49.72,49.83,53389.0,44.8696,44.9775,44.7077,44.8066,53389.0
2019-02-20 11:00:00,49.82,49.9,49.74,49.8,16065.0,44.7976,44.8696,44.7257,44.7797,16065.0
2019-02-20 11:30:00,49.82,49.95,49.75,49.88,32148.0,44.7976,44.9145,44.7347,44.8516,32148.0
2019-02-20 12:00:00,49.88,49.94,49.78,49.79,18654.0,44.8516,44.9055,44.7617,44.7707,18654.0
2019-02-20 12:30:00,49.79,49.98,49.73,49.91,33969.0,44.7707,44.9415,44.7167,44.8786,33969.0
2019-02-20 13:00:00,49.92,50.04,49.91,49.95,30552.0,44.8876,44.9955,44.8786,44.9145,30552.0
2019-02-20 13:30:00,49.96,50.0,49.78,49.79,42298.0,44.9235,44.9595,44.7617,44.7707,42298.0
2019-02-20 14:00:00,49.79,49.8,49.52,49.59,59490.0,44.7707,44.7797,44.5279,44.5908,59490.0
2019-02-20 14:30:00,49.6,49.66,49.58,49.61,40001.0,44.5998,44.6538,44.5818,44.6088,40001.0
2019-02-20 15:00:00,49.61,49.66,49.55,49.64,46442.0,44.6088,44.6538,44.5549,44.6358,46442.0
2019-02-20 15:30:00,49.64,49.66,49.54,49.59,140261.0,44.6358,44.6538,44.5459,44.5908,140261.0
2019-02-21 09:30:00,49.49,49.81,49.48,49.67,34974.0,44.5009,44.7887,44.4919,44.6628,34974.0
2019-02-21 10:00:00,49.66,49.77,49.64,49.72,33415.0,44.6538,44.7527,44.6358,44.7077,33415.0
2019-02-21 10:30:00,49.72,49.92,49.67,49.73,31790.0,44.7077,44.8876,44.6628,44.7167,31790.0
2019-02-21 11:00:00,49.73,49.83,49.67,49.69,29874.0,44.7167,44.8066,44.6628,44.6807,29874.0
2019-02-21 11:30:00,49.69,49.79,49.62,49.75,34239.0,44.6807,44.7707,44.6178,44.7347,34239.0
2019-02-21 12:00:00,49.76,49.77,49.66,49.72,25319.0,44.7437,44.7527,44.6538,44.7077,25319.0
2019-02-21 12:30:00,49.72,49.83,49.72,49.83,27624.0,44.7077,44.8066,44.7077,44.8066,27624.0
2019-02-21 13:00:00,49.82,49.85,49.73,49.73,33807.0,44.7976,44.8246,44.7167,44.7167,33807.0
2019-02-21 13:30:00,49.74,49.78,49.66,49.72,33864.0,44.7257,44.7617,44.6538,44.7077,33864.0
2019-02-21 14:00:00,49.72,49.73,49.61,49.67,29924.0,44.7077,44.7167,44.6088,44.6628,29924.0
2019-02-21 14:30:00,49.66,49.7,49.51,49.57,36423.0,44.6538,44.6897,44.5189,44.5728,36423.0
2019-02-21 15:00:00,49.57,49.66,49.43,49.45,46523.0,44.5728,44.6538,44.447,44.4649,46523.0
2019-02-21 15:30:00,49.44,49.68,49.38,49.64,97342.0,44.456,44.6718,44.402,44.6358,97342.0
2019-02-22 09:30:00,49.73,49.89,49.6,49.88,66630.0,44.7167,44.8606,44.5998,44.8516,66630.0
2019-02-22 10:00:00,49.89,50.15,49.79,49.92,131862.0,44.8606,45.0944,44.7707,44.8876,131862.0
2019-02-22 10:30:00,49.98,50.09,49.89,49.99,56446.0,44.9415,45.0404,44.8606,44.9505,56446.0
2019-02-22 11:00:00,49.98,50.34,49.93,50.32,91849.0,44.9415,45.2652,44.8966,45.2472,91849.0
2019-02-22 11:30:00,50.34,50.44,50.28,50.39,45212.0,45.2652,45.3551,45.2113,45.3102,45212.0
2019-02-22 12:00:00,50.38,50.46,50.29,50.29,37463.0,45.3012,45.3731,45.2203,45.2203,37463.0
2019-02-22 12:30:00,50.28,50.45,50.27,50.45,34574.0,45.2113,45.3641,45.2023,45.3641,34574.0
2019-02-22 13:00:00,50.44,50.52,50.35,50.45,30065.0,45.3551,45.4271,45.2742,45.3641,30065.0
2019-02-22 13:30:00,50.45,50.52,50.41,50.45,31298.0,45.3641,45.4271,45.3282,45.3641,31298.0
2019-02-22 14:00:00,50.45,50.51,50.41,50.46,39420.0,45.3641,45.4181,45.3282,45.3731,39420.0
2019-02-22 14:30:00,50.46,50.5,50.31,50.33,40714.0,45.3731,45.4091,45.2382,45.2562,40714.0
2019-02-22 15:00:00,50.32,50.46,50.3,50.46,51052.0,45.2472,45.3731,45.2293,45.3731,51052.0
2019-02-22 15:30:00,50.46,50.5,50.33,50.47,108673.0,45.3731,45.4091,45.2562,45.3821,108673.0
2019-02-25 09:30:00,50.81,50.89,50.45,50.73,35511.0,45.6878,45.7598,45.3641,45.6159,35511.0
2019-02-25 10:00:00,50.7,50.71,50.19,50.32,30393.0,45.5889,45.5979,45.1303,45.2472,30393.0
2019-02-25 10:30:00,50.35,50.67,50.3,50.5,49744.0,45.2742,45.562,45.2293,45.4091,49744.0
2019-02-25 11:00:00,50.52,50.56,50.38,50.5,40753.0,45.4271,45.463,45.3012,45.4091,40753.0
2019-02-25 11:30:00,50.52,50.74,50.49,50.74,49431.0,45.4271,45.6249,45.4001,45.6249,49431.0
2019-02-25 12:00:00,50.74,50.8,50.68,50.74,53835.0,45.6249,45.6788,45.5709,45.6249,53835.0
2019-02-25 12:30:00,50.73,50.73,50.5,50.6,45496.0,45.6159,45.6159,45.4091,45.499,45496.0
2019-02-25 13:00:00,50.59,50.61,50.5,50.6,36368.0,45.49,45.508,45.4091,45.499,36368.0
2019-02-25 13:30:00,50.58,50.58,50.41,50.42,28658.0,45.481,45.481,45.3282,45.3372,28658.0
2019-02-25 14:00:00,50.42,50.46,50.34,50.43,53370.0,45.3372,45.3731,45.2652,45.3461,53370.0
2019-02-25 14:30:00,50.42,50.43,50.22,50.23,48576.0,45.3372,45.3461,45.1573,45.1663,48576.0
2019-02-25 15:00:00,50.23,50.24,50.13,50.14,72909.0,45.1663,45.1753,45.0764,45.0854,72909.0
2019-02-25 15:30:00,50.14,50.44,50.09,50.39,182538.0,45.0854,45.3551,45.0404,45.3102,182538.0
2019-02-26 09:30:00,49.39,52.17,49.25,51.65,205233.0,44.411,46.9107,44.2851,46.4432,205233.0
2019-02-26 10:00:00,51.64,52.45,51.56,52.3,148452.0,46.4342,47.1625,46.3622,47.0276,148452.0
2019-02-26 10:30:00,52.3,52.67,52.16,52.27,104117.0,47.0276,47.3603,46.9017,47.0007,104117.0
2019-02-26 11:00:00,52.31,52.4,51.77,52.22,111653.0,47.0366,47.1176,46.5511,46.9557,111653.0
2019-02-26 11:30:00,52.26,52.54,52.22,52.38,56369.0,46.9917,47.2434,46.9557,47.0996,56369.0
2019-02-26 12:00:00,52.38,52.45,52.16,52.23,49352.0,47.0996,47.1625,46.9017,46.9647,49352.0
2019-02-26 12:30:00,52.21,52.24,51.8,51.82,73075.0,46.9467,46.9737,46.578,46.596,73075.0
2019-02-26 13:00:00,51.82,51.85,51.61,51.85,40089.0,46.596,46.623,46.4072,46.623,40089.0
2019-02-26 13:30:00,51.84,51.99,51.73,51.98,45302.0,46.614,46.7489,46.5151,46.7399,45302.0
2019-02-26 14:00:00,51.98,52.18,51.96,52.05,63685.0,46.7399,46.9197,46.7219,46.8028,63685.0
2019-02-26 14:30:00,52.05,52.13,51.95,51.99,72574.0,46.8028,46.8748,46.7129,46.7489,72574.0
2019-02-26 15:00:00,51.97,52.01,51.88,51.95,91520.0,46.7309,46.7669,46.65,46.7129,91520.0
2019-02-26 15:30:00,51.93,52.0,51.55,51.67,219185.0,46.6949,46.7579,46.3532,46.4611,219185.0
2019-02-27 09:30:00,51.61,51.69,50.62,50.68,60251.0,46.4072,46.4791,45.517,45.5709,60251.0
2019-02-27 10:00:00,50.65,50.7,50.03,50.35,96287.0,45.544,45.5889,44.9865,45.2742,96287.0
2019-02-27 10:30:00,50.37,50.53,50.19,50.29,48331.0,45.2922,45.4361,45.1303,45.2203,48331.0
2019-02-27 11:00:00,50.3,50.54,50.3,50.48,48834.0,45.2293,45.4451,45.2293,45.3911,48834.0
2019-02-27 11:30:00,50.49,50.65,50.48,50.65,44398.0,45.4001,45.544,45.3911,45.544,44398.0
2019-02-27 12:00:00,50.63,50.63,50.36,50.5,30717.0,45.526,45.526,45.2832,45.4091,30717.0
2019-02-27 12:30:00,50.49,50.84,50.39,50.75,39788.0,45.4001,45.7148,45.3102,45.6339,39788.0
2019-02-27 13:00:00,50.76,50.83,50.6,50.68,26841.0,45.6429,45.7058,45.499,45.5709,26841.0
2019-02-27 13:30:00,50.67,50.71,50.51,50.61,32697.0,45.562,45.5979,45.4181,45.508,32697.0
2019-02-27 14:00:00,50.61,50.75,50.59,50.66,28963.0,45.508,45.6339,45.49,45.553,28963.0
2019-02-27 14:30:00,50.65,50.68,50.48,50.51,69566.0,45.544,45.5709,45.3911,45.4181,69566.0
2019-02-27 15:00:00,50.49,50.5,50.2,50.2,69351.0,45.4001,45.4091,45.1393,45.1393,69351.0
2019-02-27 15:30:00,50.2,50.36,50.13,50.27,172508.0,45.1393,45.2832,45.0764,45.2023,172508.0
2019-02-28 09:30:00,50.16,50.2,49.88,50.09,26351.0,45.1034,45.1393,44.8516,45.0404,26351.0
2019-02-28 10:00:00,50.1,50.27,50.0,50.1,80287.0,45.0494,45.2023,44.9595,45.0494,80287.0
2019-02-28 10:30:00,50.12,50.21,50.03,50.07,46573.0,45.0674,45.1483,44.9865,45.0224,46573.0
2019-02-28 11:00:00,50.07,50.09,49.98,50.01,51601.0,45.0224,45.0404,44.9415,44.9685,51601.0
2019-02-28 11:30:00,50.0,50.03,49.83,49.85,61042.0,44.9595,44.9865,44.8066,44.8246,61042.0
2019-02-28 12:00:00,49.86,49.88,49.73,49.76,46808.0,44.8336,44.8516,44.7167,44.7437,46808.0
2019-02-28 12:30:00,49.76,49.79,49.62,49.78,50974.0,44.7437,44.7707,44.6178,44.7617,50974.0
2019-02-28 13:00:00,49.77,49.77,49.63,49.67,24588.0,44.7527,44.7527,44.6268,44.6628,24588.0
2019-02-28 13:30:00,49.68,49.81,49.67,49.72,34090.0,44.6718,44.7887,44.6628,44.7077,34090.0
2019-02-28 14:00:00,49.72,49.85,49.69,49.85,29911.0,44.7077,44.8246,44.6807,44.8246,29911.0
2019-02-28 14:30:00,49.84,49.85,49.68,49.75,46765.0,44.8156,44.8246,44.6718,44.7347,46765.0
2019-02-28 15:00:00,49.73,49.78,49.68,49.75,58069.0,44.7167,44.7617,44.6718,44.7347,58069.0
2019-02-28 15:30:00,49.75,49.83,49.65,49.69,123054.0,44.7347,44.8066,44.6448,44.6807,123054.0
2019-03-01 09:30:00,49.94,50.27,49.71,49.73,50621.0,45.0432,45.3408,44.8357,44.8538,50621.0
2019-03-01 10:00:00,49.71,49.73,49.24,49.32,46377.0,44.8357,44.8538,44.4118,44.484,46377.0
2019-03-01 10:30:00,49.32,49.32,49.06,49.18,44211.0,44.484,44.484,44.2495,44.3577,44211.0
2019-03-01 11:00:00,49.17,49.24,49.03,49.15,40296.0,44.3487,44.4118,44.2224,44.3306,40296.0
2019-03-01 11:30:00,49.15,49.17,48.88,48.94,44485.0,44.3306,44.3487,44.0871,44.1412,44485.0
2019-03-01 12:00:00,48.94,49.04,48.89,49.02,25343.0,44.1412,44.2314,44.0961,44.2134,25343.0
2019-03-01 12:30:00,49.03,49.13,48.98,49.1,30639.0,44.2224,44.3126,44.1773,44.2855,30639.0
2019-03-01 13:00:00,49.1,49.12,48.94,48.94,25284.0,44.2855,44.3036,44.1412,44.1412,25284.0
2019-03-01 13:30:00,48.94,48.99,48.67,48.67,50679.0,44.1412,44.1863,43.8977,43.8977,50679.0
2019-03-01 14:00:00,48.67,48.82,48.62,48.82,47435.0,43.8977,44.033,43.8526,44.033,47435.0
2019-03-01 14:30:00,48.83,48.86,48.78,48.81,47210.0,44.042,44.0691,43.9969,44.024,47210.0
2019-03-01 15:00:00,48.81,48.81,48.65,48.7,49986.0,44.024,44.024,43.8797,43.9248,49986.0
2019-03-01 15:30:00,48.7,48.95,48.67,48.94,171608.0,43.9248,44.1503,43.8977,44.1412,171608.0
2019-03-04 09:30:00,49.07,49.31,48.76,48.8,98454.0,44.2585,44.475,43.9789,44.015,98454.0
2019-03-04 10:00:00,48.81,48.87,48.69,48.77,64494.0,44.024,44.0781,43.9157,43.9879,64494.0
2019-03-04 10:30:00,48.77,48.78,48.59,48.6,69839.0,43.9879,43.9969,43.8256,43.8346,69839.0
2019-03-04 11:00:00,48.6,48.6,48.26,48.36,88620.0,43.8346,43.8346,43.5279,43.6181,88620.0
2019-03-04 11:30:00,48.36,48.38,47.9,47.96,58319.0,43.6181,43.6361,43.2032,43.2573,58319.0
2019-03-04 12:00:00,47.94,48.13,47.88,48.05,44075.0,43.2393,43.4107,43.1852,43.3385,44075.0
2019-03-04 12:30:00,48.04,48.07,47.84,47.97,47933.0,43.3295,43.3565,43.1491,43.2663,47933.0
2019-03-04 13:00:00,47.98,47.98,47.7,47.97,47451.0,43.2754,43.2754,43.0228,43.2663,47451.0
2019-03-04 13:30:00,47.98,48.09,47.92,47.99,51747.0,43.2754,43.3746,43.2212,43.2844,51747.0
2019-03-04 14:00:00,47.99,48.07,47.85,48.05,44810.0,43.2844,43.3565,43.1581,43.3385,44810.0
2019-03-04 14:30:00,48.05,48.1,47.99,48.02,47818.0,43.3385,43.3836,43.2844,43.3114,47818.0
2019-03-04 15:00:00,48.0,48.14,47.93,48.11,47445.0,43.2934,43.4197,43.2303,43.3926,47445.0
2019-03-04 15:30:00,48.1,48.27,48.09,48.17,111409.0,43.3836,43.5369,43.3746,43.4467,111409.0
2019-03-05 09:30:00,48.18,48.25,47.82,48.02,59740.0,43.4558,43.5189,43.1311,43.3114,59740.0
2019-03-05 10:00:00,48.02,48.09,47.92,47.99,130770.0,43.3114,43.3746,43.2212,43.2844,130770.0
2019-03-05 10:30:00,48.0,48.08,47.82,47.85,44460.0,43.2934,43.3656,43.1311,43.1581,44460.0
2019-03-05 11:00:00,47.87,48.04,47.86,48.01,27074.0,43.1762,43.3295,43.1671,43.3024,27074.0
2019-03-05 11:30:00,48.01,48.17,47.98,48.04,61336.0,43.3024,43.4467,43.2754,43.3295,61336.0
2019-03-05 12:00:00,48.03,48.08,48.02,48.04,43627.0,43.3205,43.3656,43.3114,43.3295,43627.0
2019-03-05 12:30:00,48.04,48.13,48.0,48.13,62473.0,43.3295,43.4107,43.2934,43.4107,62473.0
2019-03-05 13:00:00,48.13,48.16,48.03,48.03,46128.0,43.4107,43.4377,43.3205,43.3205,46128.0
2019-03-05 13:30:00,48.02,48.07,48.0,48.05,33617.0,43.3114,43.3565,43.2934,43.3385,33617.0
2019-03-05 14:00:00,48.05,48.08,47.97,47.98,30013.0,43.3385,43.3656,43.2663,43.2754,30013.0
2019-03-05 14:30:00,47.98,48.03,47.95,47.99,27037.0,43.2754,43.3205,43.2483,43.2844,27037.0
2019-03-05 15:00:00,47.99,48.1,47.9,47.91,53206.0,43.2844,43.3836,43.2032,43.2122,53206.0
2019-03-05 15:30:00,47.9,47.97,47.68,47.69,169780.0,43.2032,43.2663,43.0048,43.0138,169780.0
2019-03-06 09:30:00,46.69,46.88,46.25,46.45,288316.0,42.1119,42.2832,41.715,41.8954,288316.0
2019-03-06 10:00:00,46.39,46.86,46.22,46.73,196496.0,41.8413,42.2652,41.6879,42.1479,196496.0
2019-03-06 10:30:00,46.74,46.83,46.67,46.8,89992.0,42.157,42.2381,42.0938,42.2111,89992.0
2019-03-06 11:00:00,46.79,47.04,46.78,46.8,65545.0,42.2021,42.4275,42.193,42.2111,65545.0
2019-03-06 11:30:00,46.81,46.85,46.62,46.68,88810.0,42.2201,42.2562,42.0487,42.1028,88810.0
2019-03-06 12:00:00,46.66,46.85,46.64,46.75,76113.0,42.0848,42.2562,42.0668,42.166,76113.0
2019-03-06 12:30:00,46.75,46.89,46.75,46.75,30973.0,42.166,42.2922,42.166,42.166,30973.0
2019-03-06 13:00:00,46.77,46.8,46.69,46.71,32388.0,42.184,42.2111,42.1119,42.1299,32388.0
2019-03-06 13:30:00,46.71,46.75,46.57,46.65,25644.0,42.1299,42.166,42.0036,42.0758,25644.0
2019-03-06 14:00:00,46.66,46.7,46.45,46.46,31705.0,42.0848,42.1209,41.8954,41.9044,31705.0
2019-03-06 14:30:00,46.47,46.5,46.03,46.09,81914.0,41.9134,41.9405,41.5166,41.5707,81914.0
2019-03-06 15:00:00,46.1,46.26,46.09,46.24,85364.0,41.5797,41.724,41.5707,41.706,85364.0
2019-03-06 15:30:00,46.24,46.36,46.17,46.19,207383.0,41.706,41.8142,41.6428,41.6609,207383.0
2019-03-07 09:30:00,46.09,46.2,45.41,45.68,59980.0,41.5707,41.6699,40.9574,41.2009,59980.0
2019-03-07 10:00:00,45.72,45.97,45.59,45.97,28359.0,41.237,41.4625,41.1197,41.4625,28359.0
2019-03-07 10:30:00,45.98,46.18,45.96,46.15,53235.0,41.4715,41.6519,41.4534,41.6248,53235.0
2019-03-07 11:00:00,46.14,46.26,46.03,46.23,31958.0,41.6158,41.724,41.5166,41.697,31958.0
2019-03-07 11:30:00,46.23,46.34,46.13,46.18,26947.0,41.697,41.7962,41.6068,41.6519,26947.0
2019-03-07 12:00:00,46.18,46.18,46.04,46.14,26182.0,41.6519,41.6519,41.5256,41.6158,26182.0
2019-03-07 12:30:00,46.13,46.26,46.08,46.23,30383.0,41.6068,41.724,41.5617,41.697,30383.0
2019-03-07 13:00:00,46.22,46.26,46.17,46.26,25387.0,41.6879,41.724,41.6428,41.724,25387.0
2019-03-07 13:30:00,46.26,46.26,46.1,46.11,24067.0,41.724,41.724,41.5797,41.5887,24067.0
2019-03-07 14:00:00,46.11,46.13,45.97,46.1,30573.0,41.5887,41.6068,41.4625,41.5797,30573.0
2019-03-07 14:30:00,46.1,46.11,46.01,46.05,32064.0,41.5797,41.5887,41.4985,41.5346,32064.0
2019-03-07 15:00:00,46.05,46.18,45.99,46.14,47475.0,41.5346,41.6519,41.4805,41.6158,47475.0
2019-03-07 15:30:00,46.14,46.43,46.14,46.31,165909.0,41.6158,41.8773,41.6158,41.7691,165909.0
2019-03-08 09:30:00,45.95,46.08,45.6,45.84,48893.0,41.4444,41.5617,41.1287,41.3452,48893.0
2019-03-08 10:00:00,45.86,45.88,45.57,45.68,45707.0,41.3632,41.3813,41.1017,41.2009,45707.0
2019-03-08 10:30:00,45.69,46.3,45.69,46.08,155323.0,41.2099,41.7601,41.2099,41.5617,155323.0
2019-03-08 11:00:00,46.07,46.39,46.03,46.38,62106.0,41.5526,41.8413,41.5166,41.8323,62106.0
2019-03-08 11:30:00,46.37,46.44,46.24,46.28,89490.0,41.8232,41.8864,41.706,41.7421,89490.0
2019-03-08 12:00:00,46.28,46.32,46.12,46.21,48243.0,41.7421,41.7781,41.5977,41.6789,48243.0
2019-03-08 12:30:00,46.21,46.21,45.95,45.98,32754.0,41.6789,41.6789,41.4444,41.4715,32754.0
2019-03-08 13:00:00,45.99,46.06,45.95,46.06,25822.0,41.4805,41.5436,41.4444,41.5436,25822.0
2019-03-08 13:30:00,46.06,46.17,46.04,46.16,28848.0,41.5436,41.6428,41.5256,41.6338,28848.0
2019-03-08 14:00:00,46.17,46.29,46.16,46.29,37554.0,41.6428,41.7511,41.6338,41.7511,37554.0
2019-03-08 14:30:00,46.3,46.38,46.25,46.29,34353.0,41.7601,41.8323,41.715,41.7511,34353.0
2019-03-08 15:00:00,46.29,46.31,46.17,46.23,62161.0,41.7511,41.7691,41.6428,41.697,62161.0
2019-03-08 15:30:00,46.22,46.38,46.19,46.35,133372.0,41.6879,41.8323,41.6609,41.8052,133372.0
2019-03-11 09:30:00,46.3,46.67,46.3,46.53,44720.0,41.7601,42.0938,41.7601,41.9675,44720.0
2019-03-11 10:00:00,46.5,46.5,46.32,46.39,26552.0,41.9405,41.9405,41.7781,41.8413,26552.0
2019-03-11 10:30:00,46.37,46.68,46.27,46.61,31091.0,41.8232,42.1028,41.733,42.0397,31091.0
2019-03-11 11:00:00,46.62,46.73,46.58,46.65,25690.0,42.0487,42.1479,42.0126,42.0758,25690.0
2019-03-11 11:30:00,46.64,46.75,46.51,46.56,35800.0,42.0668,42.166,41.9495,41.9946,35800.0
2019-03-11 12:00:00,46.53,46.62,46.5,46.6,20064.0,41.9675,42.0487,41.9405,42.0307,20064.0
2019-03-11 12:30:00,46.6,46.64,46.58,46.59,70816.0,42.0307,42.0668,42.0126,42.0217,70816.0
2019-03-11 13:00:00,46.59,46.66,46.56,46.66,15795.0,42.0217,42.0848,41.9946,42.0848,15795.0
2019-03-11 13:30:00,46.66,46.67,46.58,46.59,40365.0,42.0848,42.0938,42.0126,42.0217,40365.0
2019-03-11 14:00:00,46.6,46.7,46.59,46.67,46827.0,42.0307,42.1209,42.0217,42.0938,46827.0
2019-03-11 14:30:00,46.66,46.68,46.54,46.59,68703.0,42.0848,42.1028,41.9766,42.0217,68703.0
2019-03-11 15:00:00,46.58,46.66,46.57,46.62,53832.0,42.0126,42.0848,42.0036,42.0487,53832.0
2019-03-11 15:30:00,46.63,46.67,46.59,46.61,351510.0,42.0577,42.0938,42.0217,42.0397,351510.0
2019-03-12 09:30:00,46.54,46.74,46.21,46.33,21474.0,41.9766,42.157,41.6789,41.7872,21474.0
2019-03-12 10:00:00,46.29,46.29,45.95,46.03,30644.0,41.7511,41.7511,41.4444,41.5166,30644.0
2019-03-12 10:30:00,46.05,46.09,45.95,45.97,23986.0,41.5346,41.5707,41.4444,41.4625,23986.0
2019-03-12 11:00:00,45.98,45.99,45.79,45.87,23564.0,41.4715,41.4805,41.3001,41.3723,23564.0
2019-03-12 11:30:00,45.87,45.98,45.85,45.92,16445.0,41.3723,41.4715,41.3542,41.4174,16445.0
2019-03-12 12:00:00,45.94,45.97,45.87,45.96,26777.0,41.4354,41.4625,41.3723,41.4534,26777.0
2019-03-12 12:30:00,45.96,46.02,45.92,45.97,26549.0,41.4534,41.5076,41.4174,41.4625,26549.0
2019-03-12 13:00:00,45.99,46.01,45.94,45.96,20805.0,41.4805,41.4985,41.4354,41.4534,20805.0
2019-03-12 13:30:00,45.95,46.09,45.9,46.08,39434.0,41.4444,41.5707,41.3993,41.5617,39434.0
2019-03-12 14:00:00,46.07,46.15,46.02,46.09,81209.0,41.5526,41.6248,41.5076,41.5707,81209.0
2019-03-12 14:30:00,46.09,46.14,46.09,46.13,16147.0,41.5707,41.6158,41.5707,41.6068,16147.0
2019-03-12 15:00:00,46.12,46.19,46.1,46.14,91444.0,41.5977,41.6609,41.5797,41.6158,91444.0
2019-03-12 15:30:00,46.16,46.25,46.14,46.21,129288.0,41.6338,41.715,41.6158,41.6789,129288.0
2019-03-13 09:30:00,46.67,47.06,46.37,46.65,47493.0,42.0938,42.4456,41.8232,42.0758,47493.0
2019-03-13 10:00:00,46.67,46.69,46.48,46.56,113319.0,42.0938,42.1119,41.9224,41.9946,113319.0
2019-03-13 10:30:00,46.55,46.7,46.48,46.54,53708.0,41.9856,42.1209,41.9224,41.9766,53708.0
2019-03-13 11:00:00,46.53,46.67,46.5,46.58,47232.0,41.9675,42.0938,41.9405,42.0126,47232.0
2019-03-13 11:30:00,46.61,46.64,46.52,46.55,75269.0,42.0397,42.0668,41.9585,41.9856,75269.0
2019-03-13 12:00:00,46.55,46.61,46.53,46.59,72135.0,41.9856,42.0397,41.9675,42.0217,72135.0
2019-03-13 12:30:00,46.59,46.64,46.51,46.52,38325.0,42.0217,42.0668,41.9495,41.9585,38325.0
2019-03-13 13:00:00,46.51,46.55,46.49,46.53,35189.0,41.9495,41.9856,41.9315,41.9675,35189.0
2019-03-13 13:30:00,46.53,46.55,46.47,46.52,46947.0,41.9675,41.9856,41.9134,41.9585,46947.0
2019-03-13 14:00:00,46.52,46.58,46.44,46.51,48340.0,41.9585,42.0126,41.8864,41.9495,48340.0
2019-03-13 14:30:00,46.51,46.51,46.28,46.36,64458.0,41.9495,41.9495,41.7421,41.8142,64458.0
2019-03-13 15:00:00,46.36,46.44,46.22,46.32,89239.0,41.8142,41.8864,41.6879,41.7781,89239.0
2019-03-13 15:30:00,46.32,46.41,46.3,46.33,153194.0,41.7781,41.8593,41.7601,41.7872,153194.0
2019-03-14 09:30:00,46.27,46.42,46.0,46.05,48710.0,41.733,41.8683,41.4895,41.5346,48710.0
2019-03-14 10:00:00,46.05,46.13,45.69,45.76,39933.0,41.5346,41.6068,41.2099,41.273,39933.0
2019-03-14 10:30:00,45.79,46.0,45.79,46.0,24266.0,41.3001,41.4895,41.3001,41.4895,24266.0
2019-03-14 11:00:00,46.0,46.11,45.9,46.06,37134.0,41.4895,41.5887,41.3993,41.5436,37134.0
2019-03-14 11:30:00,46.06,46.26,46.03,46.16,28681.0,41.5436,41.724,41.5166,41.6338,28681.0
2019-03-14 12:00:00,46.14,46.28,46.12,46.26,33100.0,41.6158,41.7421,41.5977,41.724,33100.0
2019-03-14 12:30:00,46.26,46.31,46.22,46.26,36298.0,41.724,41.7691,41.6879,41.724,36298.0
2019-03-14 13:00:00,46.28,46.32,46.24,46.32,27719.0,41.7421,41.7781,41.706,41.7781,27719.0
2019-03-14 13:30:00,46.32,46.33,46.21,46.21,30507.0,41.7781,41.7872,41.6789,41.6789,30507.0
2019-03-14 14:00:00,46.22,46.26,46.13,46.24,30366.0,41.6879,41.724,41.6068,41.706,30366.0
2019-03-14 14:30:00,46.24,46.36,46.17,46.35,113572.0,41.706,41.8142,41.6428,41.8052,113572.0
2019-03-14 15:00:00,46.35,46.35,46.25,46.29,47411.0,41.8052,41.8052,41.715,41.7511,47411.0
2019-03-14 15:30:00,46.3,46.35,46.14,46.17,171373.0,41.7601,41.8052,41.6158,41.6428,171373.0
2019-03-15 09:30:00,46.17,46.28,46.1,46.16,34502.0,41.6428,41.7421,41.5797,41.6338,34502.0
2019-03-15 10:00:00,46.19,46.21,45.95,46.09,48388.0,41.6609,41.6789,41.4444,41.5707,48388.0
2019-03-15 10:30:00,46.11,46.18,46.08,46.17,20878.0,41.5887,41.6519,41.5617,41.6428,20878.0
2019-03-15 11:00:00,46.19,46.23,45.96,46.01,36963.0,41.6609,41.697,41.4534,41.4985,36963.0
2019-03-15 11:30:00,45.98,46.1,45.89,45.98,14473.0,41.4715,41.5797,41.3903,41.4715,14473.0
2019-03-15 12:00:00,45.99,46.08,45.96,46.04,22484.0,41.4805,41.5617,41.4534,41.5256,22484.0
2019-03-15 12:30:00,46.04,46.12,46.03,46.09,16401.0,41.5256,41.5977,41.5166,41.5707,16401.0
2019-03-15 13:00:00,46.09,46.1,46.03,46.07,12284.0,41.5707,41.5797,41.5166,41.5526,12284.0
2019-03-15 13:30:00,46.03,46.04,45.85,45.88,25793.0,41.5166,41.5256,41.3542,41.3813,25793.0
2019-03-15 14:00:00,45.88,45.9,45.76,45.76,25192.0,41.3813,41.3993,41.273,41.273,25192.0
2019-03-15 14:30:00,45.76,45.83,45.71,45.72,27253.0,41.273,41.3362,41.2279,41.237,27253.0
2019-03-15 15:00:00,45.72,45.77,45.62,45.73,32715.0,41.237,41.2821,41.1468,41.246,32715.0
2019-03-15 15:30:00,45.73,45.73,45.57,45.66,172455.0,41.246,41.246,41.1017,41.1829,172455.0
2019-03-18 09:30:00,45.76,46.21,45.69,46.15,92620.0,41.273,41.6789,41.2099,41.6248,92620.0
2019-03-18 10:00:00,46.15,46.23,46.03,46.06,20139.0,41.6248,41.697,41.5166,41.5436,20139.0
2019-03-18 10:30:00,46.06,46.23,46.06,46.19,29622.0,41.5436,41.697,41.5436,41.6609,29622.0
2019-03-18 11:00:00,46.22,46.22,45.93,45.95,21493.0,41.6879,41.6879,41.4264,41.4444,21493.0
2019-03-18 11:30:00,45.94,46.06,45.93,45.96,14395.0,41.4354,41.5436,41.4264,41.4534,14395.0
2019-03-18 12:00:00,45.97,46.08,45.94,46.07,11810.0,41.4625,41.5617,41.4354,41.5526,11810.0
2019-03-18 12:30:00,46.07,46.2,46.06,46.16,22662.0,41.5526,41.6699,41.5436,41.6338,22662.0
2019-03-18 13:00:00,46.13,46.17,46.09,46.15,9598.0,41.6068,41.6428,41.5707,41.6248,9598.0
2019-03-18 13:30:00,46.12,46.2,46.09,46.17,65499.0,41.5977,41.6699,41.5707,41.6428,65499.0
2019-03-18 14:00:00,46.17,46.23,46.11,46.16,73394.0,41.6428,41.697,41.5887,41.6338,73394.0
2019-03-18 14:30:00,46.15,46.19,46.1,46.17,40576.0,41.6248,41.6609,41.5797,41.6428,40576.0
2019-03-18 15:00:00,46.18,46.31,46.16,46.27,32342.0,41.6519,41.7691,41.6338,41.733,32342.0
2019-03-18 15:30:00,46.28,46.44,46.28,46.39,82156.0,41.7421,41.8864,41.7421,41.8413,82156.0
2019-03-19 09:30:00,46.8,46.94,46.63,46.83,27407.0,42.2111,42.3373,42.0577,42.2381,27407.0
2019-03-19 10:00:00,46.76,46.77,46.33,46.34,38731.0,42.175,42.184,41.7872,41.7962,38731.0
2019-03-19 10:30:00,46.34,46.49,46.34,46.42,38175.0,41.7962,41.9315,41.7962,41.8683,38175.0
2019-03-19 11:00:00,46.43,46.57,46.37,46.54,28284.0,41.8773,42.0036,41.8232,41.9766,28284.0
2019-03-19 11:30:00,46.54,46.63,46.45,46.63,24026.0,41.9766,42.0577,41.8954,42.0577,24026.0
2019-03-19 12:00:00,46.63,46.71,46.54,46.61,33170.0,42.0577,42.1299,41.9766,42.0397,33170.0
2019-03-19 12:30:00,46.61,46.65,46.23,46.4,32143.0,42.0397,42.0758,41.697,41.8503,32143.0
2019-03-19 13:00:00,46.4,46.61,46.4,46.49,129850.0,41.8503,42.0397,41.8503,41.9315,129850.0
2019-03-19 13:30:00,46.48,46.58,46.44,46.46,25838.0,41.9224,42.0126,41.8864,41.9044,25838.0
2019-03-19 14:00:00,46.45,46.54,46.33,46.44,37664.0,41.8954,41.9766,41.7872,41.8864,37664.0
2019-03-19 14:30:00,46.46,46.61,46.46,46.56,38509.0,41.9044,42.0397,41.9044,41.9946,38509.0
2019-03-19 15:00:00,46.57,46.69,46.48,46.48,69431.0,42.0036,42.1119,41.9224,41.9224,69431.0
2019-03-19 15:30:00,46.48,46.61,46.45,46.54,228847.0,41.9224,42.0397,41.8954,41.9766,228847.0
2019-03-20 09:30:00,46.38,46.66,46.22,46.39,26626.0,41.8323,42.0848,41.6879,41.8413,26626.0
2019-03-20 10:00:00,46.36,46.44,46.15,46.29,54689.0,41.8142,41.8864,41.6248,41.7511,54689.0
2019-03-20 10:30:00,46.28,46.29,46.17,46.23,28859.0,41.7421,41.7511,41.6428,41.697,28859.0
2019-03-20 11:00:00,46.28,46.34,46.24,46.29,14860.0,41.7421,41.7962,41.706,41.7511,14860.0
2019-03-20 11:30:00,46.26,46.28,45.73,45.82,44561.0,41.724,41.7421,41.246,41.3272,44561.0
2019-03-20 12:00:00,45.87,45.95,45.72,45.91,35523.0,41.3723,41.4444,41.237,41.4083,35523.0
2019-03-20 12:30:00,45.91,45.98,45.71,45.98,18116.0,41.4083,41.4715,41.2279,41.4715,18116.0
2019-03-20 13:00:00,46.0,46.03,45.85,45.87,14813.0,41.4895,41.5166,41.3542,41.3723,14813.0
2019-03-20 13:30:00,45.89,46.1,45.88,46.09,80769.0,41.3903,41.5797,41.3813,41.5707,80769.0
2019-03-20 14:00:00,46.13,46.44,46.07,46.38,43464.0,41.6068,41.8864,41.5526,41.8323,43464.0
2019-03-20 14:30:00,46.44,46.58,46.4,46.44,21441.0,41.8864,42.0126,41.8503,41.8864,21441.0
2019-03-20 15:00:00,46.47,46.51,46.28,46.3,25894.0,41.9134,41.9495,41.7421,41.7601,25894.0
2019-03-20 15:30:00,46.29,46.29,46.1,46.13,140278.0,41.7511,41.7511,41.5797,41.6068,140278.0
2019-03-21 09:30:00,46.04,46.54,46.04,46.45,12202.0,41.5256,41.9766,41.5256,41.8954,12202.0
2019-03-21 10:00:00,46.45,46.55,46.35,46.41,19756.0,41.8954,41.9856,41.8052,41.8593,19756.0
2019-03-21 10:30:00,46.41,46.51,46.38,46.4,49482.0,41.8593,41.9495,41.8323,41.8503,49482.0
2019-03-21 11:00:00,46.41,46.48,46.29,46.32,46574.0,41.8593,41.9224,41.7511,41.7781,46574.0
2019-03-21 11:30:00,46.27,46.43,46.23,46.4,30743.0,41.733,41.8773,41.697,41.8503,30743.0
2019-03-21 12:00:00,46.41,46.41,46.22,46.24,25615.0,41.8593,41.8593,41.6879,41.706,25615.0
2019-03-21 12:30:00,46.24,46.27,46.15,46.24,15668.0,41.706,41.733,41.6248,41.706,15668.0
2019-03-21 13:00:00,46.25,46.32,46.17,46.28,16113.0,41.715,41.7781,41.6428,41.7421,16113.0
2019-03-21 13:30:00,46.28,46.31,46.21,46.23,14854.0,41.7421,41.7691,41.6789,41.697,14854.0
2019-03-21 14:00:00,46.23,46.49,46.23,46.48,43645.0,41.697,41.9315,41.697,41.9224,43645.0
2019-03-21 14:30:00,46.48,46.62,46.46,46.46,32116.0,41.9224,42.0487,41.9044,41.9044,32116.0
2019-03-21 15:00:00,46.47,46.52,46.35,46.43,30547.0,41.9134,41.9585,41.8052,41.8773,30547.0
2019-03-21 15:30:00,46.43,46.5,46.33,46.38,121008.0,41.8773,41.9405,41.7872,41.8323,121008.0
2019-03-22 09:30:00,46.08,46.25,45.26,45.33,39132.0,41.5617,41.715,40.8221,40.8852,39132.0
2019-03-22 10:00:00,45.35,45.43,45.1,45.23,28424.0,40.9032,40.9754,40.6778,40.795,28424.0
2019-03-22 10:30:00,45.23,45.29,44.99,44.99,23994.0,40.795,40.8491,40.5785,40.5785,23994.0
2019-03-22 11:00:00,45.01,45.05,44.8,44.88,44525.0,40.5966,40.6327,40.4072,40.4793,44525.0
2019-03-22 11:30:00,44.86,44.9,44.68,44.7,43995.0,40.4613,40.4974,40.2989,40.317,43995.0
2019-03-22 12:00:00,44.68,44.84,44.68,44.78,33747.0,40.2989,40.4433,40.2989,40.3891,33747.0
2019-03-22 12:30:00,44.76,44.83,44.71,44.81,20575.0,40.3711,40.4342,40.326,40.4162,20575.0
2019-03-22 13:00:00,44.81,44.91,44.79,44.81,27293.0,40.4162,40.5064,40.3982,40.4162,27293.0
2019-03-22 13:30:00,44.84,44.9,44.76,44.79,25010.0,40.4433,40.4974,40.3711,40.3982,25010.0
2019-03-22 14:00:00,44.79,44.99,44.78,44.89,28051.0,40.3982,40.5785,40.3891,40.4884,28051.0
2019-03-22 14:30:00,44.88,45.04,44.83,44.99,56598.0,40.4793,40.6236,40.4342,40.5785,56598.0
2019-03-22 15:00:00,44.99,45.04,44.78,44.79,51533.0,40.5785,40.6236,40.3891,40.3982,51533.0
2019-03-22 15:30:00,44.78,44.79,44.54,44.57,121665.0,40.3891,40.3982,40.1727,40.1997,121665.0
2019-03-25 09:30:00,44.68,45.11,44.65,44.93,21267.0,40.2989,40.6868,40.2719,40.5244,21267.0
2019-03-25 10:00:00,44.94,45.18,44.82,45.09,26045.0,40.5335,40.7499,40.4252,40.6687,26045.0
2019-03-25 10:30:00,45.05,45.42,45.04,45.36,43225.0,40.6327,40.9664,40.6236,40.9123,43225.0
2019-03-25 11:00:00,45.4,45.67,45.35,45.65,25600.0,40.9483,41.1919,40.9032,41.1738,25600.0
2019-03-25 11:30:00,45.64,45.66,45.26,45.42,56374.0,41.1648,41.1829,40.8221,40.9664,56374.0
2019-03-25 12:00:00,45.43,45.51,45.39,45.43,28885.0,40.9754,41.0476,40.9393,40.9754,28885.0
2019-03-25 12:30:00,45.42,45.42,45.18,45.38,24865.0,40.9664,40.9664,40.7499,40.9303,24865.0
2019-03-25 13:00:00,45.39,45.43,45.28,45.3,16837.0,40.9393,40.9754,40.8401,40.8582,16837.0
2019-03-25 13:30:00,45.3,45.35,45.15,45.19,19830.0,40.8582,40.9032,40.7229,40.7589,19830.0
2019-03-25 14:00:00,45.2,45.26,45.09,45.21,25638.0,40.768,40.8221,40.6687,40.777,25638.0
2019-03-25 14:30:00,45.23,45.33,45.21,45.29,30559.0,40.795,40.8852,40.777,40.8491,30559.0
2019-03-25 15:00:00,45.32,45.46,45.27,45.41,51741.0,40.8762,41.0025,40.8311,40.9574,51741.0
2019-03-25 15:30:00,45.4,45.41,45.26,45.29,129731.0,40.9483,40.9574,40.8221,40.8491,129731.0
2019-03-26 09:30:00,45.81,46.18,45.37,45.37,57188.0,41.3181,41.6519,40.9213,40.9213,57188.0
2019-03-26 10:00:00,45.42,45.45,45.23,45.39,38868.0,40.9664,40.9934,40.795,40.9393,38868.0
2019-03-26 10:30:00,45.37,45.5,45.27,45.42,51687.0,40.9213,41.0385,40.8311,40.9664,51687.0
2019-03-26 11:00:00,45.41,45.48,45.21,45.28,42190.0,40.9574,41.0205,40.777,40.8401,42190.0
2019-03-26 11:30:00,45.25,45.28,44.99,45.07,29360.0,40.8131,40.8401,40.5785,40.6507,29360.0
2019-03-26 12:00:00,45.07,45.13,44.89,44.91,38623.0,40.6507,40.7048,40.4884,40.5064,38623.0
2019-03-26 12:30:00,44.89,44.99,44.86,44.89,41189.0,40.4884,40.5785,40.4613,40.4884,41189.0
2019-03-26 13:00:00,44.89,45.07,44.88,45.06,26748.0,40.4884,40.6507,40.4793,40.6417,26748.0
2019-03-26 13:30:00,45.06,45.06,44.92,45.02,33311.0,40.6417,40.6417,40.5154,40.6056,33311.0
2019-03-26 14:00:00,45.01,45.08,44.95,44.95,35858.0,40.5966,40.6597,40.5425,40.5425,35858.0
2019-03-26 14:30:00,44.95,45.15,44.9,45.15,36621.0,40.5425,40.7229,40.4974,40.7229,36621.0
2019-03-26 15:00:00,45.16,45.19,45.02,45.05,45451.0,40.7319,40.7589,40.6056,40.6327,45451.0
2019-03-26 15:30:00,45.06,45.28,45.01,45.19,105961.0,40.6417,40.8401,40.5966,40.7589,105961.0
2019-03-27 09:30:00,45.15,45.46,45.06,45.25,17046.0,40.7229,41.0025,40.6417,40.8131,17046.0
2019-03-27 10:00:00,45.15,45.25,45.08,45.2,16218.0,40.7229,40.8131,40.6597,40.768,16218.0
2019-03-27 10:30:00,45.23,45.25,44.89,44.95,9737.0,40.795,40.8131,40.4884,40.5425,9737.0
2019-03-27 11:00:00,44.97,44.97,44.68,44.85,40077.0,40.5605,40.5605,40.2989,40.4523,40077.0
2019-03-27 11:30:00,44.86,44.91,44.72,44.86,11751.0,40.4613,40.5064,40.335,40.4613,11751.0
2019-03-27 12:00:00,44.86,45.1,44.81,45.09,14779.0,40.4613,40.6778,40.4162,40.6687,14779.0
2019-03-27 12:30:00,45.07,45.12,45.01,45.12,11583.0,40.6507,40.6958,40.5966,40.6958,11583.0
2019-03-27 13:00:00,45.09,45.16,44.98,45.12,17342.0,40.6687,40.7319,40.5695,40.6958,17342.0
2019-03-27 13:30:00,45.12,45.18,45.05,45.16,74006.0,40.6958,40.7499,40.6327,40.7319,74006.0
2019-03-27 14:00:00,45.18,45.42,45.16,45.36,31484.0,40.7499,40.9664,40.7319,40.9123,31484.0
2019-03-27 14:30:00,45.35,45.41,45.24,45.33,43189.0,40.9032,40.9574,40.804,40.8852,43189.0
2019-03-27 15:00:00,45.34,45.37,45.28,45.3,35449.0,40.8942,40.9213,40.8401,40.8582,35449.0
2019-03-27 15:30:00,45.32,45.36,45.14,45.16,71025.0,40.8762,40.9123,40.7138,40.7319,71025.0
2019-03-28 09:30:00,45.17,45.28,44.82,45.05,39563.0,40.7409,40.8401,40.4252,40.6327,39563.0
2019-03-28 10:00:00,45.1,45.18,45.07,45.09,60320.0,40.6778,40.7499,40.6507,40.6687,60320.0
2019-03-28 10:30:00,45.1,45.21,45.07,45.08,45698.0,40.6778,40.777,40.6507,40.6597,45698.0
2019-03-28 11:00:00,45.08,45.09,44.53,44.53,49440.0,40.6597,40.6687,40.1637,40.1637,49440.0
2019-03-28 11:30:00,44.56,44.59,44.48,44.56,33767.0,40.1907,40.2178,40.1186,40.1907,33767.0
2019-03-28 12:00:00,44.56,44.6,44.49,44.6,31992.0,40.1907,40.2268,40.1276,40.2268,31992.0
2019-03-28 12:30:00,44.63,44.68,44.56,44.62,39945.0,40.2538,40.2989,40.1907,40.2448,39945.0
2019-03-28 13:00:00,44.63,44.73,44.63,44.7,47538.0,40.2538,40.344,40.2538,40.317,47538.0
2019-03-28 13:30:00,44.71,44.84,44.63,44.84,47800.0,40.326,40.4433,40.2538,40.4433,47800.0
2019-03-28 14:00:00,44.82,44.87,44.75,44.78,27324.0,40.4252,40.4703,40.3621,40.3891,27324.0
2019-03-28 14:30:00,44.77,44.77,44.66,44.73,30418.0,40.3801,40.3801,40.2809,40.344,30418.0
2019-03-28 15:00:00,44.75,44.86,44.71,44.84,54895.0,40.3621,40.4613,40.326,40.4433,54895.0
2019-03-28 15:30:00,44.84,44.98,44.83,44.96,102828.0,40.4433,40.5695,40.4342,40.5515,102828.0
2019-03-29 09:30:00,45.23,45.4,45.06,45.28,29785.0,40.795,40.9483,40.6417,40.8401,29785.0
2019-03-29 10:00:00,45.3,45.39,45.05,45.12,94458.0,40.8582,40.9393,40.6327,40.6958,94458.0
2019-03-29 10:30:00,45.11,45.13,44.89,44.93,24771.0,40.6868,40.7048,40.4884,40.5244,24771.0
2019-03-29 11:00:00,44.96,45.1,44.94,45.06,48967.0,40.5515,40.6778,40.5335,40.6417,48967.0
2019-03-29 11:30:00,45.07,45.12,44.92,45.01,28442.0,40.6507,40.6958,40.5154,40.5966,28442.0
2019-03-29 12:00:00,45.0,45.0,44.83,44.96,18929.0,40.5876,40.5876,40.4342,40.5515,18929.0
2019-03-29 12:30:00,44.96,45.01,44.89,44.95,16224.0,40.5515,40.5966,40.4884,40.5425,16224.0
2019-03-29 13:00:00,44.95,45.04,44.91,44.99,36932.0,40.5425,40.6236,40.5064,40.5785,36932.0
2019-03-29 13:30:00,44.97,44.99,44.87,44.87,18451.0,40.5605,40.5785,40.4703,40.4703,18451.0
2019-03-29 14:00:00,44.88,44.93,44.81,44.9,45331.0,40.4793,40.5244,40.4162,40.4974,45331.0
2019-03-29 14:30:00,44.89,45.06,44.88,45.02,23844.0,40.4884,40.6417,40.4793,40.6056,23844.0
2019-03-29 15:00:00,45.0,45.01,44.91,44.93,25258.0,40.5876,40.5966,40.5064,40.5244,25258.0
2019-03-29 15:30:00,44.94,45.03,44.91,44.92,110028.0,40.5335,40.6146,40.5064,40.5154,110028.0
2019-04-01 09:30:00,45.4,45.66,45.15,45.46,28970.0,40.9483,41.1829,40.7229,41.0025,28970.0
2019-04-01 10:00:00,45.46,46.0,45.46,45.96,44767.0,41.0025,41.4895,41.0025,41.4534,44767.0
2019-04-01 10:30:00,45.95,45.98,45.65,45.66,65001.0,41.4444,41.4715,41.1738,41.1829,65001.0
2019-04-01 11:00:00,45.67,45.71,45.46,45.5,61066.0,41.1919,41.2279,41.0025,41.0385,61066.0
2019-04-01 11:30:00,45.51,45.53,45.38,45.51,19745.0,41.0476,41.0656,40.9303,41.0476,19745.0
2019-04-01 12:00:00,45.51,45.79,45.51,45.78,32017.0,41.0476,41.3001,41.0476,41.2911,32017.0
2019-04-01 12:30:00,45.79,45.83,45.75,45.76,30766.0,41.3001,41.3362,41.264,41.273,30766.0
2019-04-01 13:00:00,45.75,45.77,45.64,45.72,43049.0,41.264,41.2821,41.1648,41.237,43049.0
2019-04-01 13:30:00,45.72,45.76,45.7,45.7,14246.0,41.237,41.273,41.2189,41.2189,14246.0
2019-04-01 14:00:00,45.71,45.73,45.49,45.55,126645.0,41.2279,41.246,41.0295,41.0836,126645.0
2019-04-01 14:30:00,45.55,45.7,45.52,45.67,78435.0,41.0836,41.2189,41.0566,41.1919,78435.0
2019-04-01 15:00:00,45.67,45.81,45.64,45.81,22500.0,41.1919,41.3181,41.1648,41.3181,22500.0
2019-04-01 15:30:00,45.81,45.83,45.71,45.77,119554.0,41.3181,41.3362,41.2279,41.2821,119554.0
2019-04-02 09:30:00,45.74,46.0,45.48,45.98,22341.0,41.255,41.4895,41.0205,41.4715,22341.0
2019-04-02 10:00:00,46.0,46.09,45.85,45.96,33986.0,41.4895,41.5707,41.3542,41.4534,33986.0
2019-04-02 10:30:00,45.96,45.97,45.71,45.71,41484.0,41.4534,41.4625,41.2279,41.2279,41484.0
2019-04-02 11:00:00,45.71,45.95,45.68,45.91,57810.0,41.2279,41.4444,41.2009,41.4083,57810.0
2019-04-02 11:30:00,45.91,45.93,45.81,45.82,37949.0,41.4083,41.4264,41.3181,41.3272,37949.0
2019-04-02 12:00:00,45.83,45.89,45.77,45.82,24156.0,41.3362,41.3903,41.2821,41.3272,24156.0
2019-04-02 12:30:00,45.82,45.85,45.73,45.75,27403.0,41.3272,41.3542,41.246,41.264,27403.0
2019-04-02 13:00:00,45.75,45.82,45.69,45.7,22787.0,41.264,41.3272,41.2099,41.2189,22787.0
2019-04-02 13:30:00,45.69,45.74,45.61,45.66,13642.0,41.2099,41.255,41.1378,41.1829,13642.0
2019-04-02 14:00:00,45.67,45.73,45.62,45.62,27917.0,41.1919,41.246,41.1468,41.1468,27917.0
2019-04-02 14:30:00,45.61,45.68,45.61,45.64,19309.0,41.1378,41.2009,41.1378,41.1648,19309.0
2019-04-02 15:00:00,45.64,45.69,45.6,45.64,28529.0,41.1648,41.2099,41.1287,41.1648,28529.0
2019-04-02 15:30:00,45.63,45.67,45.61,45.65,127888.0,41.1558,41.1919,41.1378,41.1738,127888.0
2019-04-03 09:30:00,45.83,46.18,45.77,46.06,43861.0,41.3362,41.6519,41.2821,41.5436,43861.0
2019-04-03 10:00:00,46.03,46.15,45.93,46.06,39560.0,41.5166,41.6248,41.4264,41.5436,39560.0
2019-04-03 10:30:00,46.02,46.11,45.8,46.0,51187.0,41.5076,41.5887,41.3091,41.4895,51187.0
2019-04-03 11:00:00,46.01,46.13,45.93,46.02,206661.0,41.4985,41.6068,41.4264,41.5076,206661.0
2019-04-03 11:30:00,46.02,46.11,46.0,46.01,31875.0,41.5076,41.5887,41.4895,41.4985,31875.0
2019-04-03 12:00:00,46.01,46.13,46.01,46.05,35484.0,41.4985,41.6068,41.4985,41.5346,35484.0
2019-04-03 12:30:00,46.05,46.05,45.92,45.98,37059.0,41.5346,41.5346,41.4174,41.4715,37059.0
2019-04-03 13:00:00,45.98,46.11,45.95,46.09,33811.0,41.4715,41.5887,41.4444,41.5707,33811.0
2019-04-03 13:30:00,46.1,46.16,45.99,46.05,41772.0,41.5797,41.6338,41.4805,41.5346,41772.0
2019-04-03 14:00:00,46.04,46.09,45.97,46.08,46231.0,41.5256,41.5707,41.4625,41.5617,46231.0
2019-04-03 14:30:00,46.08,46.08,45.92,45.93,59149.0,41.5617,41.5617,41.4174,41.4264,59149.0
2019-04-03 15:00:00,45.93,46.02,45.86,46.01,50844.0,41.4264,41.5076,41.3632,41.4985,50844.0
2019-04-03 15:30:00,46.0,46.27,45.99,46.24,235589.0,41.4895,41.733,41.4805,41.706,235589.0
2019-04-04 09:30:00,46.06,46.38,46.04,46.32,79650.0,41.5436,41.8323,41.5256,41.7781,79650.0
2019-04-04 10:00:00,46.34,46.44,46.32,46.32,78008.0,41.7962,41.8864,41.7781,41.7781,78008.0
2019-04-04 10:30:00,46.32,46.32,46.11,46.26,40635.0,41.7781,41.7781,41.5887,41.724,40635.0
2019-04-04 11:00:00,46.26,46.57,46.26,46.53,51639.0,41.724,42.0036,41.724,41.9675,51639.0
2019-04-04 11:30:00,46.55,46.57,46.45,46.54,39597.0,41.9856,42.0036,41.8954,41.9766,39597.0
2019-04-04 12:00:00,46.54,46.61,46.45,46.57,34712.0,41.9766,42.0397,41.8954,42.0036,34712.0
2019-04-04 12:30:00,46.56,46.58,46.47,46.51,80870.0,41.9946,42.0126,41.9134,41.9495,80870.0
2019-04-04 13:00:00,46.51,46.51,46.45,46.48,34192.0,41.9495,41.9495,41.8954,41.9224,34192.0
2019-04-04 13:30:00,46.47,46.49,46.36,46.39,45274.0,41.9134,41.9315,41.8142,41.8413,45274.0
2019-04-04 14:00:00,46.4,46.42,46.38,46.39,41611.0,41.8503,41.8683,41.8323,41.8413,41611.0
2019-04-04 14:30:00,46.39,46.44,46.38,46.38,39169.0,41.8413,41.8864,41.8323,41.8323,39169.0
2019-04-04 15:00:00,46.37,46.45,46.36,46.39,50047.0,41.8232,41.8954,41.8142,41.8413,50047.0
2019-04-04 15:30:00,46.39,46.49,46.39,46.46,172951.0,41.8413,41.9315,41.8413,41.9044,172951.0
2019-04-05 09:30:00,46.41,46.6,46.18,46.53,27227.0,41.8593,42.0307,41.6519,41.9675,27227.0
2019-04-05 10:00:00,46.56,46.57,46.45,46.47,15092.0,41.9946,42.0036,41.8954,41.9134,15092.0
2019-04-05 10:30:00,46.47,46.72,46.47,46.59,13345.0,41.9134,42.1389,41.9134,42.0217,13345.0
2019-04-05 11:00:00,46.63,46.78,46.6,46.72,15268.0,42.0577,42.193,42.0307,42.1389,15268.0
2019-04-05 11:30:00,46.7,46.79,46.64,46.79,18835.0,42.1209,42.2021,42.0668,42.2021,18835.0
2019-04-05 12:00:00,46.78,46.88,46.76,46.77,19183.0,42.193,42.2832,42.175,42.184,19183.0
2019-04-05 12:30:00,46.77,46.79,46.68,46.72,11900.0,42.184,42.2021,42.1028,42.1389,11900.0
2019-04-05 13:00:00,46.71,46.76,46.7,46.7,15046.0,42.1299,42.175,42.1209,42.1209,15046.0
2019-04-05 13:30:00,46.69,46.72,46.65,46.69,13309.0,42.1119,42.1389,42.0758,42.1119,13309.0
2019-04-05 14:00:00,46.7,46.75,46.67,46.74,23857.0,42.1209,42.166,42.0938,42.157,23857.0
2019-04-05 14:30:00,46.74,46.76,46.66,46.73,42749.0,42.157,42.175,42.0848,42.1479,42749.0
2019-04-05 15:00:00,46.73,46.78,46.71,46.75,56774.0,42.1479,42.193,42.1299,42.166,56774.0
2019-04-05 15:30:00,46.76,46.86,46.65,46.79,178224.0,42.175,42.2652,42.0758,42.2021,178224.0
2019-04-08 09:30:00,46.94,46.94,46.48,46.6,15808.0,42.3373,42.3373,41.9224,42.0307,15808.0
2019-04-08 10:00:00,46.6,46.86,46.52,46.79,16761.0,42.0307,42.2652,41.9585,42.2021,16761.0
2019-04-08 10:30:00,46.78,46.8,46.62,46.74,10938.0,42.193,42.2111,42.0487,42.157,10938.0
2019-04-08 11:00:00,46.71,46.78,46.6,46.7,16911.0,42.1299,42.193,42.0307,42.1209,16911.0
2019-04-08 11:30:00,46.7,46.9,46.7,46.85,14993.0,42.1209,42.3013,42.1209,42.2562,14993.0
2019-04-08 12:00:00,46.86,46.96,46.8,46.92,19051.0,42.2652,42.3554,42.2111,42.3193,19051.0
2019-04-08 12:30:00,46.92,46.96,46.87,46.89,26458.0,42.3193,42.3554,42.2742,42.2922,26458.0
2019-04-08 13:00:00,46.88,46.95,46.85,46.94,24687.0,42.2832,42.3464,42.2562,42.3373,24687.0
2019-04-08 13:30:00,46.93,47.06,46.9,47.03,21568.0,42.3283,42.4456,42.3013,42.4185,21568.0
2019-04-08 14:00:00,47.03,47.09,46.99,47.0,24561.0,42.4185,42.4726,42.3824,42.3915,24561.0
2019-04-08 14:30:00,46.98,47.02,46.93,46.95,21948.0,42.3734,42.4095,42.3283,42.3464,21948.0
2019-04-08 15:00:00,46.95,46.99,46.81,46.83,46560.0,42.3464,42.3824,42.2201,42.2381,46560.0
2019-04-08 15:30:00,46.81,46.98,46.73,46.98,156910.0,42.2201,42.3734,42.1479,42.3734,156910.0
2019-04-09 09:30:00,46.71,47.07,46.4,46.89,48343.0,42.1299,42.4546,41.8503,42.2922,48343.0
2019-04-09 10:00:00,46.91,47.14,46.81,47.06,61272.0,42.3103,42.5177,42.2201,42.4456,61272.0
2019-04-09 10:30:00,47.11,47.13,46.97,47.12,67356.0,42.4907,42.5087,42.3644,42.4997,67356.0
2019-04-09 11:00:00,47.14,47.2,47.04,47.05,45759.0,42.5177,42.5718,42.4275,42.4366,45759.0
2019-04-09 11:30:00,47.06,47.14,47.02,47.07,53711.0,42.4456,42.5177,42.4095,42.4546,53711.0
2019-04-09 12:00:00,47.06,47.16,47.05,47.12,22754.0,42.4456,42.5358,42.4366,42.4997,22754.0
2019-04-09 12:30:00,47.14,47.14,47.04,47.06,52851.0,42.5177,42.5177,42.4275,42.4456,52851.0
2019-04-09 13:00:00,47.07,47.09,47.04,47.04,21255.0,42.4546,42.4726,42.4275,42.4275,21255.0
2019-04-09 13:30:00,47.04,47.1,47.02,47.04,34550.0,42.4275,42.4817,42.4095,42.4275,34550.0
2019-04-09 14:00:00,47.04,47.04,46.9,46.94,99731.0,42.4275,42.4275,42.3013,42.3373,99731.0
2019-04-09 14:30:00,46.94,46.99,46.7,46.78,100436.0,42.3373,42.3824,42.1209,42.193,100436.0
2019-04-09 15:00:00,46.77,46.81,46.74,46.78,39257.0,42.184,42.2201,42.157,42.193,39257.0
2019-04-09 15:30:00,46.78,46.93,46.7,46.72,243778.0,42.193,42.3283,42.1209,42.1389,243778.0
2019-04-10 09:30:00,46.81,47.13,46.7,46.84,79362.0,42.2201,42.5087,42.1209,42.2471,79362.0
2019-04-10 10:00:00,46.79,46.82,46.53,46.54,62050.0,42.2021,42.2291,41.9675,41.9766,62050.0
2019-04-10 10:30:00,46.54,46.6,46.4,46.52,35055.0,41.9766,42.0307,41.8503,41.9585,35055.0
2019-04-10 11:00:00,46.52,46.63,46.44,46.44,25124.0,41.9585,42.0577,41.8864,41.8864,25124.0
2019-04-10 11:30:00,46.47,46.53,46.38,46.46,51362.0,41.9134,41.9675,41.8323,41.9044,51362.0
2019-04-10 12:00:00,46.47,46.48,46.37,46.46,19433.0,41.9134,41.9224,41.8232,41.9044,19433.0
2019-04-10 12:30:00,46.46,46.56,46.45,46.53,15361.0,41.9044,41.9946,41.8954,41.9675,15361.0
2019-04-10 13:00:00,46.53,46.56,46.5,46.56,14253.0,41.9675,41.9946,41.9405,41.9946,14253.0
2019-04-10 13:30:00,46.57,46.66,46.57,46.66,16559.0,42.0036,42.0848,42.0036,42.0848,16559.0
2019-04-10 14:00:00,46.65,46.73,46.55,46.58,27298.0,42.0758,42.1479,41.9856,42.0126,27298.0
2019-04-10 14:30:00,46.57,46.91,46.54,46.91,42749.0,42.0036,42.3103,41.9766,42.3103,42749.0
2019-04-10 15:00:00,46.91,47.06,46.9,47.05,45788.0,42.3103,42.4456,42.3013,42.4366,45788.0
2019-04-10 15:30:00,47.04,47.05,46.84,46.9,161566.0,42.4275,42.4366,42.2471,42.3013,161566.0
2019-04-11 09:30:00,47.07,47.49,46.91,47.38,37072.0,42.4546,42.8334,42.3103,42.7342,37072.0
2019-04-11 10:00:00,47.39,47.39,47.21,47.22,15788.0,42.7432,42.7432,42.5809,42.5899,15788.0
2019-04-11 10:30:00,47.2,47.25,46.99,47.15,203361.0,42.5718,42.6169,42.3824,42.5268,203361.0
2019-04-11 11:00:00,47.16,47.16,46.97,46.97,31583.0,42.5358,42.5358,42.3644,42.3644,31583.0
2019-04-11 11:30:00,46.97,47.02,46.81,47.01,43438.0,42.3644,42.4095,42.2201,42.4005,43438.0
2019-04-11 12:00:00,47.0,47.09,46.94,47.05,31609.0,42.3915,42.4726,42.3373,42.4366,31609.0
2019-04-11 12:30:00,47.05,47.09,46.99,47.02,26602.0,42.4366,42.4726,42.3824,42.4095,26602.0
2019-04-11 13:00:00,47.01,47.11,47.01,47.08,24354.0,42.4005,42.4907,42.4005,42.4636,24354.0
2019-04-11 13:30:00,47.08,47.19,47.03,47.11,24645.0,42.4636,42.5628,42.4185,42.4907,24645.0
2019-04-11 14:00:00,47.11,47.16,47.05,47.05,27834.0,42.4907,42.5358,42.4366,42.4366,27834.0
2019-04-11 14:30:00,47.05,47.16,47.02,47.11,67528.0,42.4366,42.5358,42.4095,42.4907,67528.0
2019-04-11 15:00:00,47.12,47.17,47.06,47.06,33342.0,42.4997,42.5448,42.4456,42.4456,33342.0
2019-04-11 15:30:00,47.06,47.1,46.97,47.06,157545.0,42.4456,42.4817,42.3644,42.4456,157545.0
2019-04-12 09:30:00,47.34,47.67,47.19,47.67,26965.0,42.6981,42.9958,42.5628,42.9958,26965.0
2019-04-12 10:00:00,47.61,47.64,47.51,47.59,21295.0,42.9416,42.9687,42.8515,42.9236,21295.0
2019-04-12 10:30:00,47.59,47.65,47.39,47.42,16910.0,42.9236,42.9777,42.7432,42.7703,16910.0
2019-04-12 11:00:00,47.42,47.49,47.3,47.3,22597.0,42.7703,42.8334,42.662,42.662,22597.0
2019-04-12 11:30:00,47.31,47.32,47.18,47.26,16803.0,42.6711,42.6801,42.5538,42.626,16803.0
2019-04-12 12:00:00,47.25,47.38,47.22,47.37,19066.0,42.6169,42.7342,42.5899,42.7252,19066.0
2019-04-12 12:30:00,47.38,47.45,47.35,47.41,13780.0,42.7342,42.7973,42.7071,42.7613,13780.0
2019-04-12 13:00:00,47.41,47.47,47.4,47.43,14462.0,42.7613,42.8154,42.7522,42.7793,14462.0
2019-04-12 13:30:00,47.43,47.51,47.36,47.37,14877.0,42.7793,42.8515,42.7162,42.7252,14877.0
2019-04-12 14:00:00,47.36,47.41,47.33,47.37,17191.0,42.7162,42.7613,42.6891,42.7252,17191.0
2019-04-12 14:30:00,47.37,47.38,47.31,47.34,19829.0,42.7252,42.7342,42.6711,42.6981,19829.0
2019-04-12 15:00:00,47.34,47.41,47.33,47.38,17612.0,42.6981,42.7613,42.6891,42.7342,17612.0
2019-04-12 15:30:00,47.38,47.48,47.31,47.34,119436.0,42.7342,42.8244,42.6711,42.6981,119436.0
2019-04-15 09:30:00,47.4,47.53,46.92,47.23,45366.0,42.7522,42.8695,42.3193,42.5989,45366.0
2019-04-15 10:00:00,47.21,47.31,46.95,46.95,44560.0,42.5809,42.6711,42.3464,42.3464,44560.0
2019-04-15 10:30:00,46.96,47.01,46.66,46.67,76066.0,42.3554,42.4005,42.0848,42.0938,76066.0
2019-04-15 11:00:00,46.68,46.93,46.67,46.74,61314.0,42.1028,42.3283,42.0938,42.157,61314.0
2019-04-15 11:30:00,46.73,46.81,46.59,46.69,84581.0,42.1479,42.2201,42.0217,42.1119,84581.0
2019-04-15 12:00:00,46.68,46.69,46.52,46.54,26381.0,42.1028,42.1119,41.9585,41.9766,26381.0
2019-04-15 12:30:00,46.54,46.6,46.48,46.48,30756.0,41.9766,42.0307,41.9224,41.9224,30756.0
2019-04-15 13:00:00,46.48,46.58,46.48,46.51,22172.0,41.9224,42.0126,41.9224,41.9495,22172.0
2019-04-15 13:30:00,46.51,46.61,46.46,46.49,25175.0,41.9495,42.0397,41.9044,41.9315,25175.0
2019-04-15 14:00:00,46.48,46.49,46.39,46.41,44442.0,41.9224,41.9315,41.8413,41.8593,44442.0
2019-04-15 14:30:00,46.42,46.43,46.27,46.32,60900.0,41.8683,41.8773,41.733,41.7781,60900.0
2019-04-15 15:00:00,46.32,46.38,46.3,46.33,57160.0,41.7781,41.8323,41.7601,41.7872,57160.0
2019-04-15 15:30:00,46.33,46.33,46.17,46.31,239977.0,41.7872,41.7872,41.6428,41.7691,239977.0
2019-04-16 09:30:00,46.14,46.48,46.14,46.35,33864.0,41.6158,41.9224,41.6158,41.8052,33864.0
2019-04-16 10:00:00,46.34,46.48,46.29,46.34,42126.0,41.7962,41.9224,41.7511,41.7962,42126.0
2019-04-16 10:30:00,46.34,46.44,46.22,46.3,59276.0,41.7962,41.8864,41.6879,41.7601,59276.0
2019-04-16 11:00:00,46.3,46.41,46.24,46.39,21171.0,41.7601,41.8593,41.706,41.8413,21171.0
2019-04-16 11:30:00,46.38,46.57,46.36,46.54,27391.0,41.8323,42.0036,41.8142,41.9766,27391.0
2019-04-16 12:00:00,46.54,46.56,46.46,46.51,28649.0,41.9766,41.9946,41.9044,41.9495,28649.0
2019-04-16 12:30:00,46.52,46.63,46.48,46.59,13576.0,41.9585,42.0577,41.9224,42.0217,13576.0
2019-04-16 13:00:00,46.58,46.74,46.57,46.68,22439.0,42.0126,42.157,42.0036,42.1028,22439.0
2019-04-16 13:30:00,46.69,46.72,46.6,46.72,23243.0,42.1119,42.1389,42.0307,42.1389,23243.0
2019-04-16 14:00:00,46.73,46.78,46.68,46.78,88951.0,42.1479,42.193,42.1028,42.193,88951.0
2019-04-16 14:30:00,46.79,46.97,46.78,46.95,67055.0,42.2021,42.3644,42.193,42.3464,67055.0
2019-04-16 15:00:00,46.95,47.02,46.92,46.95,37715.0,42.3464,42.4095,42.3193,42.3464,37715.0
2019-04-16 15:30:00,46.95,47.12,46.87,47.09,120322.0,42.3464,42.4997,42.2742,42.4726,120322.0
2019-04-17 09:30:00,47.26,47.65,47.26,47.48,16953.0,42.626,42.9777,42.626,42.8244,16953.0
2019-04-17 10:00:00,47.5,47.54,47.26,47.5,42332.0,42.8424,42.8785,42.626,42.8424,42332.0
2019-04-17 10:30:00,47.49,47.58,47.22,47.22,29094.0,42.8334,42.9146,42.5899,42.5899,29094.0
2019-04-17 11:00:00,47.24,47.33,47.16,47.31,46164.0,42.6079,42.6891,42.5358,42.6711,46164.0
2019-04-17 11:30:00,47.31,47.39,47.28,47.35,50210.0,42.6711,42.7432,42.644,42.7071,50210.0
2019-04-17 12:00:00,47.34,47.35,47.2,47.31,28175.0,42.6981,42.7071,42.5718,42.6711,28175.0
2019-04-17 12:30:00,47.29,47.35,47.25,47.33,34347.0,42.653,42.7071,42.6169,42.6891,34347.0
2019-04-17 13:00:00,47.31,47.34,47.24,47.24,26986.0,42.6711,42.6981,42.6079,42.6079,26986.0
2019-04-17 13:30:00,47.23,47.32,47.23,47.32,25119.0,42.5989,42.6801,42.5989,42.6801,25119.0
2019-04-17 14:00:00,47.32,47.37,47.21,47.23,29858.0,42.6801,42.7252,42.5809,42.5989,29858.0
2019-04-17 14:30:00,47.23,47.36,47.23,47.35,39157.0,42.5989,42.7162,42.5989,42.7071,39157.0
2019-04-17 15:00:00,47.36,47.45,47.35,47.41,38346.0,42.7162,42.7973,42.7071,42.7613,38346.0
2019-04-17 15:30:00,47.41,47.48,47.35,47.45,206659.0,42.7613,42.8244,42.7071,42.7973,206659.0
2019-04-18 09:30:00,47.66,47.82,47.42,47.73,19557.0,42.9867,43.1311,42.7703,43.0499,19557.0
2019-04-18 10:00:00,47.73,47.8,47.63,47.71,27093.0,43.0499,43.113,42.9597,43.0318,27093.0
2019-04-18 10:30:00,47.7,47.73,47.61,47.72,29140.0,43.0228,43.0499,42.9416,43.0409,29140.0
2019-04-18 11:00:00,47.74,47.81,47.69,47.77,24367.0,43.0589,43.122,43.0138,43.086,24367.0
2019-04-18 11:30:00,47.79,48.09,47.76,48.09,35560.0,43.104,43.3746,43.0769,43.3746,35560.0
2019-04-18 12:00:00,48.09,48.18,48.05,48.16,40347.0,43.3746,43.4558,43.3385,43.4377,40347.0
2019-04-18 12:30:00,48.16,48.25,48.16,48.24,32611.0,43.4377,43.5189,43.4377,43.5099,32611.0
2019-04-18 13:00:00,48.25,48.33,48.22,48.3,45748.0,43.5189,43.591,43.4918,43.564,45748.0
2019-04-18 13:30:00,48.3,48.41,48.28,48.32,36832.0,43.564,43.6632,43.5459,43.582,36832.0
2019-04-18 14:00:00,48.32,48.38,48.31,48.36,45320.0,43.582,43.6361,43.573,43.6181,45320.0
2019-04-18 14:30:00,48.36,48.36,48.24,48.3,83086.0,43.6181,43.6181,43.5099,43.564,83086.0
2019-04-18 15:00:00,48.3,48.39,48.3,48.39,68877.0,43.564,43.6452,43.564,43.6452,68877.0
2019-04-18 15:30:00,48.38,48.43,48.19,48.28,301775.0,43.6361,43.6812,43.4648,43.5459,301775.0
2019-04-22 09:30:00,48.21,48.31,47.98,48.21,106200.0,43.4828,43.573,43.2754,43.4828,106200.0
2019-04-22 10:00:00,48.21,48.3,48.04,48.15,87114.0,43.4828,43.564,43.3295,43.4287,87114.0
2019-04-22 10:30:00,48.16,48.2,48.05,48.11,81071.0,43.4377,43.4738,43.3385,43.3926,81071.0
2019-04-22 11:00:00,48.11,48.13,47.85,47.87,38754.0,43.3926,43.4107,43.1581,43.1762,38754.0
2019-04-22 11:30:00,47.86,47.94,47.79,47.81,38601.0,43.1671,43.2393,43.104,43.122,38601.0
2019-04-22 12:00:00,47.8,47.81,47.62,47.63,31088.0,43.113,43.122,42.9507,42.9597,31088.0
2019-04-22 12:30:00,47.63,47.71,47.63,47.66,37803.0,42.9597,43.0318,42.9597,42.9867,37803.0
2019-04-22 13:00:00,47.66,47.72,47.64,47.71,36250.0,42.9867,43.0409,42.9687,43.0318,36250.0
2019-04-22 13:30:00,47.72,47.72,47.61,47.69,40675.0,43.0409,43.0409,42.9416,43.0138,40675.0
2019-04-22 14:00:00,47.68,47.78,47.66,47.73,61642.0,43.0048,43.095,42.9867,43.0499,61642.0
2019-04-22 14:30:00,47.73,47.83,47.7,47.82,81086.0,43.0499,43.1401,43.0228,43.1311,81086.0
2019-04-22 15:00:00,47.82,47.83,47.72,47.72,86256.0,43.1311,43.1401,43.0409,43.0409,86256.0
2019-04-22 15:30:00,47.72,47.92,47.71,47.87,303722.0,43.0409,43.2212,43.0318,43.1762,303722.0
2019-04-23 09:30:00,50.46,50.46,46.55,46.83,194850.0,45.5122,45.5122,41.9856,42.2381,194850.0
2019-04-23 10:00:00,46.82,47.31,46.77,47.26,91742.0,42.2291,42.6711,42.184,42.626,91742.0
2019-04-23 10:30:00,47.26,47.29,47.09,47.25,113878.0,42.626,42.653,42.4726,42.6169,113878.0
2019-04-23 11:00:00,47.27,47.45,47.07,47.15,96501.0,42.635,42.7973,42.4546,42.5268,96501.0
2019-04-23 11:30:00,47.15,47.57,47.11,47.55,61072.0,42.5268,42.9056,42.4907,42.8875,61072.0
2019-04-23 12:00:00,47.54,47.97,47.54,47.92,48303.0,42.8785,43.2663,42.8785,43.2212,48303.0
2019-04-23 12:30:00,47.91,47.97,47.76,47.79,40785.0,43.2122,43.2663,43.0769,43.104,40785.0
2019-04-23 13:00:00,47.78,47.97,47.69,47.95,39791.0,43.095,43.2663,43.0138,43.2483,39791.0
2019-04-23 13:30:00,47.94,47.98,47.86,47.97,44123.0,43.2393,43.2754,43.1671,43.2663,44123.0
2019-04-23 14:00:00,47.98,47.98,47.75,47.86,64015.0,43.2754,43.2754,43.0679,43.1671,64015.0
2019-04-23 14:30:00,47.86,47.87,47.39,47.47,90476.0,43.1671,43.1762,42.7432,42.8154,90476.0
2019-04-23 15:00:00,47.46,47.61,47.42,47.56,57978.0,42.8064,42.9416,42.7703,42.8965,57978.0
2019-04-23 15:30:00,47.56,48.04,47.56,47.99,308385.0,42.8965,43.3295,42.8965,43.2844,308385.0
2019-04-24 09:30:00,48.08,48.57,47.78,48.47,61008.0,43.3656,43.8075,43.095,43.7173,61008.0
2019-04-24 10:00:00,48.47,48.58,48.36,48.42,40326.0,43.7173,43.8165,43.6181,43.6722,40326.0
2019-04-24 10:30:00,48.45,48.76,48.4,48.76,79835.0,43.6993,43.9789,43.6542,43.9789,79835.0
2019-04-24 11:00:00,48.77,48.84,48.67,48.68,42083.0,43.9879,44.051,43.8977,43.9067,42083.0
2019-04-24 11:30:00,48.68,48.89,48.66,48.66,101857.0,43.9067,44.0961,43.8887,43.8887,101857.0
2019-04-24 12:00:00,48.66,48.82,48.64,48.78,82481.0,43.8887,44.033,43.8707,43.9969,82481.0
2019-04-24 12:30:00,48.79,48.9,48.77,48.85,42355.0,44.0059,44.1052,43.9879,44.0601,42355.0
2019-04-24 13:00:00,48.84,48.99,48.8,48.96,30165.0,44.051,44.1863,44.015,44.1593,30165.0
2019-04-24 13:30:00,48.97,48.98,48.84,48.87,67877.0,44.1683,44.1773,44.051,44.0781,67877.0
2019-04-24 14:00:00,48.88,48.95,48.84,48.86,48861.0,44.0871,44.1503,44.051,44.0691,48861.0
2019-04-24 14:30:00,48.86,48.88,48.63,48.63,53297.0,44.0691,44.0871,43.8616,43.8616,53297.0
2019-04-24 15:00:00,48.63,48.67,48.55,48.59,57710.0,43.8616,43.8977,43.7895,43.8256,57710.0
2019-04-24 15:30:00,48.59,48.7,48.5,48.51,206226.0,43.8256,43.9248,43.7444,43.7534,206226.0
2019-04-25 09:30:00,48.13,48.16,46.83,46.83,62827.0,43.4107,43.4377,42.2381,42.2381,62827.0
2019-04-25 10:00:00,46.87,46.89,46.12,46.18,49741.0,42.2742,42.2922,41.5977,41.6519,49741.0
2019-04-25 10:30:00,46.18,46.19,45.86,45.94,76574.0,41.6519,41.6609,41.3632,41.4354,76574.0
2019-04-25 11:00:00,45.93,45.96,45.62,45.77,78089.0,41.4264,41.4534,41.1468,41.2821,78089.0
2019-04-25 11:30:00,45.77,46.21,45.76,46.14,86417.0,41.2821,41.6789,41.273,41.6158,86417.0
2019-04-25 12:00:00,46.15,46.4,46.1,46.26,104520.0,41.6248,41.8503,41.5797,41.724,104520.0
2019-04-25 12:30:00,46.26,46.58,46.24,46.58,68158.0,41.724,42.0126,41.706,42.0126,68158.0
2019-04-25 13:00:00,46.61,46.65,46.51,46.53,31383.0,42.0397,42.0758,41.9495,41.9675,31383.0
2019-04-25 13:30:00,46.53,46.55,46.37,46.41,49208.0,41.9675,41.9856,41.8232,41.8593,49208.0
2019-04-25 14:00:00,46.41,46.42,46.14,46.14,73316.0,41.8593,41.8683,41.6158,41.6158,73316.0
2019-04-25 14:30:00,46.15,46.15,45.74,45.76,114555.0,41.6248,41.6248,41.255,41.273,114555.0
2019-04-25 15:00:00,45.76,45.77,45.57,45.68,113625.0,41.273,41.2821,41.1017,41.2009,113625.0
2019-04-25 15:30:00,45.68,45.73,45.47,45.48,255236.0,41.2009,41.246,41.0115,41.0205,255236.0
2019-04-26 09:30:00,45.45,45.98,45.41,45.84,53260.0,40.9934,41.4715,40.9574,41.3452,53260.0
2019-04-26 10:00:00,45.84,46.05,45.67,46.03,57308.0,41.3452,41.5346,41.1919,41.5166,57308.0
2019-04-26 10:30:00,46.05,46.11,45.98,46.07,44019.0,41.5346,41.5887,41.4715,41.5526,44019.0
2019-04-26 11:00:00,46.07,46.41,46.07,46.39,95489.0,41.5526,41.8593,41.5526,41.8413,95489.0
2019-04-26 11:30:00,46.39,46.39,46.22,46.27,44539.0,41.8413,41.8413,41.6879,41.733,44539.0
2019-04-26 12:00:00,46.25,46.36,46.23,46.35,31040.0,41.715,41.8142,41.697,41.8052,31040.0
2019-04-26 12:30:00,46.35,46.36,46.17,46.19,40541.0,41.8052,41.8142,41.6428,41.6609,40541.0
2019-04-26 13:00:00,46.19,46.23,46.06,46.09,171510.0,41.6609,41.697,41.5436,41.5707,171510.0
2019-04-26 13:30:00,46.1,46.3,46.1,46.27,29548.0,41.5797,41.7601,41.5797,41.733,29548.0
2019-04-26 14:00:00,46.27,46.39,46.21,46.28,41154.0,41.733,41.8413,41.6789,41.7421,41154.0
2019-04-26 14:30:00,46.29,46.39,46.24,46.39,52055.0,41.7511,41.8413,41.706,41.8413,52055.0
2019-04-26 15:00:00,46.39,46.54,46.39,46.51,70511.0,41.8413,41.9766,41.8413,41.9495,70511.0
2019-04-26 15:30:00,46.51,46.68,46.49,46.65,188393.0,41.9495,42.1028,41.9315,42.0758,188393.0
2019-04-29 09:30:00,46.85,47.35,46.75,47.15,37472.0,42.2562,42.7071,42.166,42.5268,37472.0
2019-04-29 10:00:00,47.16,47.27,46.85,46.85,38585.0,42.5358,42.635,42.2562,42.2562,38585.0
2019-04-29 10:30:00,46.86,47.04,46.8,46.86,65835.0,42.2652,42.4275,42.2111,42.2652,65835.0
2019-04-29 11:00:00,46.86,47.08,46.81,46.91,72169.0,42.2652,42.4636,42.2201,42.3103,72169.0
2019-04-29 11:30:00,46.9,46.98,46.84,46.93,75698.0,42.3013,42.3734,42.2471,42.3283,75698.0
2019-04-29 12:00:00,46.93,47.07,46.91,47.02,62423.0,42.3283,42.4546,42.3103,42.4095,62423.0
2019-04-29 12:30:00,47.02,47.18,46.98,47.18,30157.0,42.4095,42.5538,42.3734,42.5538,30157.0
2019-04-29 13:00:00,47.18,47.24,47.12,47.14,37547.0,42.5538,42.6079,42.4997,42.5177,37547.0
2019-04-29 13:30:00,47.13,47.2,47.08,47.14,29421.0,42.5087,42.5718,42.4636,42.5177,29421.0
2019-04-29 14:00:00,47.13,47.16,46.97,47.08,88581.0,42.5087,42.5358,42.3644,42.4636,88581.0
2019-04-29 14:30:00,47.09,47.32,47.08,47.3,76064.0,42.4726,42.6801,42.4636,42.662,76064.0
2019-04-29 15:00:00,47.3,47.58,47.28,47.47,63779.0,42.662,42.9146,42.644,42.8154,63779.0
2019-04-29 15:30:00,47.46,47.58,47.41,47.45,186569.0,42.8064,42.9146,42.7613,42.7973,186569.0
2019-04-30 09:30:00,47.49,47.69,46.98,46.98,53127.0,42.8334,43.0138,42.3734,42.3734,53127.0
2019-04-30 10:00:00,46.96,46.97,46.65,46.83,66099.0,42.3554,42.3644,42.0758,42.2381,66099.0
2019-04-30 10:30:00,46.82,47.0,46.81,46.91,97971.0,42.2291,42.3915,42.2201,42.3103,97971.0
2019-04-30 11:00:00,46.89,46.89,46.61,46.74,81567.0,42.2922,42.2922,42.0397,42.157,81567.0
2019-04-30 11:30:00,46.75,46.82,46.65,46.68,21203.0,42.166,42.2291,42.0758,42.1028,21203.0
2019-04-30 12:00:00,46.69,46.99,46.68,46.99,26857.0,42.1119,42.3824,42.1028,42.3824,26857.0
2019-04-30 12:30:00,47.01,47.06,46.8,46.81,36088.0,42.4005,42.4456,42.2111,42.2201,36088.0
2019-04-30 13:00:00,46.82,47.0,46.82,46.86,28307.0,42.2291,42.3915,42.2291,42.2652,28307.0
2019-04-30 13:30:00,46.86,47.01,46.82,46.87,29225.0,42.2652,42.4005,42.2291,42.2742,29225.0
2019-04-30 14:00:00,46.89,46.89,46.51,46.53,46527.0,42.2922,42.2922,41.9495,41.9675,46527.0
2019-04-30 14:30:00,46.53,46.66,46.49,46.63,51366.0,41.9675,42.0848,41.9315,42.0577,51366.0
2019-04-30 15:00:00,46.63,46.74,46.6,46.61,60523.0,42.0577,42.157,42.0307,42.0397,60523.0
2019-04-30 15:30:00,46.61,46.89,46.57,46.86,195484.0,42.0397,42.2922,42.0036,42.2652,195484.0
2019-05-01 09:30:00,47.37,47.46,47.26,47.35,44657.0,42.7252,42.8064,42.626,42.7071,44657.0
2019-05-01 10:00:00,47.31,47.33,46.81,46.86,22096.0,42.6711,42.6891,42.2201,42.2652,22096.0
2019-05-01 10:30:00,46.89,47.02,46.81,47.0,22887.0,42.2922,42.4095,42.2201,42.3915,22887.0
2019-05-01 11:00:00,46.98,47.1,46.88,46.89,30393.0,42.3734,42.4817,42.2832,42.2922,30393.0
2019-05-01 11:30:00,46.89,47.06,46.87,47.0,62965.0,42.2922,42.4456,42.2742,42.3915,62965.0
2019-05-01 12:00:00,47.0,47.04,46.93,46.97,54709.0,42.3915,42.4275,42.3283,42.3644,54709.0
2019-05-01 12:30:00,46.96,47.04,46.77,47.03,57639.0,42.3554,42.4275,42.184,42.4185,57639.0
2019-05-01 13:00:00,47.02,47.11,46.97,47.03,54668.0,42.4095,42.4907,42.3644,42.4185,54668.0
2019-05-01 13:30:00,47.03,47.07,46.97,47.04,44879.0,42.4185,42.4546,42.3644,42.4275,44879.0
2019-05-01 14:00:00,47.03,47.16,47.01,47.15,73503.0,42.4185,42.5358,42.4005,42.5268,73503.0
2019-05-01 14:30:00,47.17,47.2,46.9,47.05,70837.0,42.5448,42.5718,42.3013,42.4366,70837.0
2019-05-01 15:00:00,47.05,47.06,46.92,46.96,51645.0,42.4366,42.4456,42.3193,42.3554,51645.0
2019-05-01 15:30:00,46.97,47.1,46.89,46.89,168049.0,42.3644,42.4817,42.2922,42.2922,168049.0
2019-05-02 09:30:00,46.77,46.87,46.58,46.8,28846.0,42.184,42.2742,42.0126,42.2111,28846.0
2019-05-02 10:00:00,46.79,46.8,46.55,46.68,27918.0,42.2021,42.2111,41.9856,42.1028,27918.0
2019-05-02 10:30:00,46.67,46.82,46.67,46.74,23291.0,42.0938,42.2291,42.0938,42.157,23291.0
2019-05-02 11:00:00,46.72,46.97,46.53,46.54,19440.0,42.1389,42.3644,41.9675,41.9766,19440.0
2019-05-02 11:30:00,46.58,46.64,46.35,46.46,18675.0,42.0126,42.0668,41.8052,41.9044,18675.0
2019-05-02 12:00:00,46.44,46.57,46.34,46.5,11791.0,41.8864,42.0036,41.7962,41.9405,11791.0
2019-05-02 12:30:00,46.49,46.59,46.46,46.53,17452.0,41.9315,42.0217,41.9044,41.9675,17452.0
2019-05-02 13:00:00,46.55,46.76,46.5,46.76,20558.0,41.9856,42.175,41.9405,42.175,20558.0
2019-05-02 13:30:00,46.78,46.87,46.71,46.83,18656.0,42.193,42.2742,42.1299,42.2381,18656.0
2019-05-02 14:00:00,46.82,46.88,46.72,46.8,16019.0,42.2291,42.2832,42.1389,42.2111,16019.0
2019-05-02 14:30:00,46.82,46.85,46.6,46.73,25884.0,42.2291,42.2562,42.0307,42.1479,25884.0
2019-05-02 15:00:00,46.71,46.74,46.63,46.68,54293.0,42.1299,42.157,42.0577,42.1028,54293.0
2019-05-02 15:30:00,46.68,46.78,46.59,46.78,103820.0,42.1028,42.193,42.0217,42.193,103820.0
2019-05-03 09:30:00,47.06,47.38,46.74,46.74,28928.0,42.4456,42.7342,42.157,42.157,28928.0
2019-05-03 10:00:00,46.73,46.8,46.59,46.78,41844.0,42.1479,42.2111,42.0217,42.193,41844.0
2019-05-03 10:30:00,46.78,46.87,46.74,46.83,49997.0,42.193,42.2742,42.157,42.2381,49997.0
2019-05-03 11:00:00,46.83,46.99,46.83,46.88,24814.0,42.2381,42.3824,42.2381,42.2832,24814.0
2019-05-03 11:30:00,46.89,47.05,46.88,47.02,26390.0,42.2922,42.4366,42.2832,42.4095,26390.0
2019-05-03 12:00:00,47.0,47.28,47.0,47.23,17956.0,42.3915,42.644,42.3915,42.5989,17956.0
2019-05-03 12:30:00,47.24,47.38,47.19,47.37,28374.0,42.6079,42.7342,42.5628,42.7252,28374.0
2019-05-03 13:00:00,47.38,47.59,47.37,47.58,27164.0,42.7342,42.9236,42.7252,42.9146,27164.0
2019-05-03 13:30:00,47.58,47.7,47.55,47.62,32311.0,42.9146,43.0228,42.8875,42.9507,32311.0
2019-05-03 14:00:00,47.62,47.64,47.45,47.5,31142.0,42.9507,42.9687,42.7973,42.8424,31142.0
2019-05-03 14:30:00,47.5,47.55,47.39,47.42,43361.0,42.8424,42.8875,42.7432,42.7703,43361.0
2019-05-03 15:00:00,47.43,47.43,47.31,47.32,37622.0,42.7793,42.7793,42.6711,42.6801,37622.0
2019-05-03 15:30:00,47.32,47.47,47.31,47.37,92130.0,42.6801,42.8154,42.6711,42.7252,92130.0
2019-05-06 09:30:00,46.32,46.66,46.13,46.44,17814.0,41.7781,42.0848,41.6068,41.8864,17814.0
2019-05-06 10:00:00,46.43,46.62,46.38,46.43,10061.0,41.8773,42.0487,41.8323,41.8773,10061.0
2019-05-06 10:30:00,46.43,46.62,46.4,46.54,11140.0,41.8773,42.0487,41.8503,41.9766,11140.0
2019-05-06 11:00:00,46.52,46.72,46.48,46.66,13466.0,41.9585,42.1389,41.9224,42.0848,13466.0
2019-05-06 11:30:00,46.68,46.71,46.48,46.52,11454.0,42.1028,42.1299,41.9224,41.9585,11454.0
2019-05-06 12:00:00,46.51,46.61,46.45,46.56,14039.0,41.9495,42.0397,41.8954,41.9946,14039.0
2019-05-06 12:30:00,46.58,46.59,46.5,46.53,9515.0,42.0126,42.0217,41.9405,41.9675,9515.0
2019-05-06 13:00:00,46.53,46.57,46.47,46.53,9053.0,41.9675,42.0036,41.9134,41.9675,9053.0
2019-05-06 13:30:00,46.53,46.53,46.44,46.45,16827.0,41.9675,41.9675,41.8864,41.8954,16827.0
2019-05-06 14:00:00,46.44,46.46,46.39,46.46,14432.0,41.8864,41.9044,41.8413,41.9044,14432.0
2019-05-06 14:30:00,46.44,46.71,46.44,46.71,38446.0,41.8864,42.1299,41.8864,42.1299,38446.0
2019-05-06 15:00:00,46.72,46.81,46.71,46.78,25357.0,42.1389,42.2201,42.1299,42.193,25357.0
2019-05-06 15:30:00,46.77,46.84,46.7,46.72,79579.0,42.184,42.2471,42.1209,42.1389,79579.0
2019-05-07 09:30:00,46.2,46.31,46.01,46.25,29400.0,41.6699,41.7691,41.4985,41.715,29400.0
2019-05-07 10:00:00,46.25,46.31,46.03,46.29,31882.0,41.715,41.7691,41.5166,41.7511,31882.0
2019-05-07 10:30:00,46.26,46.33,46.15,46.31,19208.0,41.724,41.7872,41.6248,41.7691,19208.0
2019-05-07 11:00:00,46.33,46.42,46.23,46.31,13782.0,41.7872,41.8683,41.697,41.7691,13782.0
2019-05-07 11:30:00,46.29,46.31,46.01,46.05,17210.0,41.7511,41.7691,41.4985,41.5346,17210.0
2019-05-07 12:00:00,46.02,46.28,46.01,46.28,16488.0,41.5076,41.7421,41.4985,41.7421,16488.0
2019-05-07 12:30:00,46.25,46.3,46.14,46.25,12980.0,41.715,41.7601,41.6158,41.715,12980.0
2019-05-07 13:00:00,46.24,46.24,45.89,45.91,17813.0,41.706,41.706,41.3903,41.4083,17813.0
2019-05-07 13:30:00,45.88,45.99,45.81,45.94,16930.0,41.3813,41.4805,41.3181,41.4354,16930.0
2019-05-07 14:00:00,45.91,45.96,45.81,45.84,17821.0,41.4083,41.4534,41.3181,41.3452,17821.0
2019-05-07 14:30:00,45.85,45.85,45.68,45.82,22781.0,41.3542,41.3542,41.2009,41.3272,22781.0
2019-05-07 15:00:00,45.8,45.84,45.59,45.6,18605.0,41.3091,41.3452,41.1197,41.1287,18605.0
2019-05-07 15:30:00,45.61,45.92,45.49,45.8,87019.0,41.1378,41.4174,41.0295,41.3091,87019.0
2019-05-08 09:30:00,45.71,45.95,45.52,45.61,20145.0,41.2279,41.4444,41.0566,41.1378,20145.0
2019-05-08 10:00:00,45.57,45.6,45.4,45.53,28273.0,41.1017,41.1287,40.9483,41.0656,28273.0
2019-05-08 10:30:00,45.51,45.68,45.44,45.59,14921.0,41.0476,41.2009,40.9844,41.1197,14921.0
2019-05-08 11:00:00,45.64,45.9,45.63,45.72,17511.0,41.1648,41.3993,41.1558,41.237,17511.0
2019-05-08 11:30:00,45.72,45.79,45.54,45.76,23693.0,41.237,41.3001,41.0746,41.273,23693.0
2019-05-08 12:00:00,45.71,45.71,45.61,45.68,8655.0,41.2279,41.2279,41.1378,41.2009,8655.0
2019-05-08 12:30:00,45.67,45.73,45.65,45.7,10250.0,41.1919,41.246,41.1738,41.2189,10250.0
2019-05-08 13:00:00,45.69,45.69,45.59,45.64,8728.0,41.2099,41.2099,41.1197,41.1648,8728.0
2019-05-08 13:30:00,45.63,45.63,45.51,45.52,7838.0,41.1558,41.1558,41.0476,41.0566,7838.0
2019-05-08 14:00:00,45.53,45.54,45.45,45.51,11655.0,41.0656,41.0746,40.9934,41.0476,11655.0
2019-05-08 14:30:00,45.5,45.63,45.48,45.6,15025.0,41.0385,41.1558,41.0205,41.1287,15025.0
2019-05-08 15:00:00,45.6,45.65,45.55,45.56,40273.0,41.1287,41.1738,41.0836,41.0927,40273.0
2019-05-08 15:30:00,45.56,45.59,45.3,45.41,72766.0,41.0927,41.1197,40.8582,40.9574,72766.0
2019-05-09 09:30:00,44.92,45.07,44.33,44.68,31816.0,40.5154,40.6507,39.9833,40.2989,31816.0
2019-05-09 10:00:00,44.69,44.9,44.54,44.66,70913.0,40.308,40.4974,40.1727,40.2809,70913.0
2019-05-09 10:30:00,44.65,44.72,44.4,44.41,22249.0,40.2719,40.335,40.0464,40.0554,22249.0
2019-05-09 11:00:00,44.39,44.45,44.17,44.21,21273.0,40.0374,40.0915,39.839,39.875,21273.0
2019-05-09 11:30:00,44.26,44.49,44.26,44.49,17299.0,39.9201,40.1276,39.9201,40.1276,17299.0
2019-05-09 12:00:00,44.52,44.76,44.43,44.74,16488.0,40.1546,40.3711,40.0735,40.3531,16488.0
2019-05-09 12:30:00,44.76,45.08,44.76,45.0,14291.0,40.3711,40.6597,40.3711,40.5876,14291.0
2019-05-09 13:00:00,45.02,45.16,44.99,45.01,15787.0,40.6056,40.7319,40.5785,40.5966,15787.0
2019-05-09 13:30:00,45.01,45.1,44.95,45.0,15301.0,40.5966,40.6778,40.5425,40.5876,15301.0
2019-05-09 14:00:00,45.02,45.14,44.88,45.11,18789.0,40.6056,40.7138,40.4793,40.6868,18789.0
2019-05-09 14:30:00,45.12,45.15,44.92,44.92,15844.0,40.6958,40.7229,40.5154,40.5154,15844.0
2019-05-09 15:00:00,44.94,45.02,44.83,44.98,40311.0,40.5335,40.6056,40.4342,40.5695,40311.0
2019-05-09 15:30:00,45.01,45.19,45.0,45.12,95690.0,40.5966,40.7589,40.5876,40.6958,95690.0
2019-05-10 09:30:00,45.23,45.96,44.53,45.16,148744.0,40.795,41.4534,40.1637,40.7319,148744.0
2019-05-10 10:00:00,45.12,45.21,44.78,44.8,60230.0,40.6958,40.777,40.3891,40.4072,60230.0
2019-05-10 10:30:00,44.79,44.84,44.56,44.81,26046.0,40.3982,40.4433,40.1907,40.4162,26046.0
2019-05-10 11:00:00,44.83,44.98,44.67,44.88,55390.0,40.4342,40.5695,40.2899,40.4793,55390.0
2019-05-10 11:30:00,44.86,45.0,44.77,44.92,40693.0,40.4613,40.5876,40.3801,40.5154,40693.0
2019-05-10 12:00:00,44.92,45.45,44.91,45.42,59155.0,40.5154,40.9934,40.5064,40.9664,59155.0
2019-05-10 12:30:00,45.41,45.63,45.41,45.59,35541.0,40.9574,41.1558,40.9574,41.1197,35541.0
2019-05-10 13:00:00,45.59,45.67,45.44,45.6,29011.0,41.1197,41.1919,40.9844,41.1287,29011.0
2019-05-10 13:30:00,45.63,45.74,45.62,45.73,41455.0,41.1558,41.255,41.1468,41.246,41455.0
2019-05-10 14:00:00,45.74,45.83,45.72,45.77,34905.0,41.255,41.3362,41.237,41.2821,34905.0
2019-05-10 14:30:00,45.78,45.92,45.77,45.85,35986.0,41.2911,41.4174,41.2821,41.3542,35986.0
2019-05-10 15:00:00,45.86,46.09,45.86,46.03,45542.0,41.3632,41.5707,41.3632,41.5166,45542.0
2019-05-10 15:30:00,46.02,46.05,45.82,45.91,152123.0,41.5076,41.5346,41.3272,41.4083,152123.0
2019-05-13 09:30:00,45.1,45.1,44.6,44.78,23545.0,40.6778,40.6778,40.2268,40.3891,23545.0
2019-05-13 10:00:00,44.77,44.85,44.69,44.76,33890.0,40.3801,40.4523,40.308,40.3711,33890.0
2019-05-13 10:30:00,44.76,44.88,44.63,44.66,32352.0,40.3711,40.4793,40.2538,40.2809,32352.0
2019-05-13 11:00:00,44.66,44.68,44.43,44.45,48864.0,40.2809,40.2989,40.0735,40.0915,48864.0
2019-05-13 11:30:00,44.47,44.5,44.26,44.4,20972.0,40.1095,40.1366,39.9201,40.0464,20972.0
2019-05-13 12:00:00,44.36,44.38,44.28,44.29,14775.0,40.0103,40.0284,39.9382,39.9472,14775.0
2019-05-13 12:30:00,44.3,44.3,44.04,44.06,13831.0,39.9562,39.9562,39.7217,39.7397,13831.0
2019-05-13 13:00:00,44.06,44.06,43.82,43.88,47915.0,39.7397,39.7397,39.5233,39.5774,47915.0
2019-05-13 13:30:00,43.85,44.03,43.85,43.96,32018.0,39.5503,39.7127,39.5503,39.6495,32018.0
2019-05-13 14:00:00,43.98,44.24,43.96,44.2,33738.0,39.6676,39.9021,39.6495,39.866,33738.0
2019-05-13 14:30:00,44.2,44.22,44.0,44.14,29423.0,39.866,39.884,39.6856,39.8119,29423.0
2019-05-13 15:00:00,44.16,44.18,43.89,43.92,59642.0,39.8299,39.848,39.5864,39.6135,59642.0
2019-05-13 15:30:00,43.91,44.07,43.85,43.98,68034.0,39.6044,39.7488,39.5503,39.6676,68034.0
2019-05-14 09:30:00,44.18,44.34,43.91,43.91,10501.0,39.848,39.9923,39.6044,39.6044,10501.0
2019-05-14 10:00:00,43.91,44.17,43.89,44.17,14339.0,39.6044,39.839,39.5864,39.839,14339.0
2019-05-14 10:30:00,44.16,44.4,44.14,44.31,12527.0,39.8299,40.0464,39.8119,39.9652,12527.0
2019-05-14 11:00:00,44.33,44.57,44.31,44.47,13811.0,39.9833,40.1997,39.9652,40.1095,13811.0
2019-05-14 11:30:00,44.48,44.75,44.47,44.62,17478.0,40.1186,40.3621,40.1095,40.2448,17478.0
2019-05-14 12:00:00,44.65,44.67,44.37,44.37,13375.0,40.2719,40.2899,40.0193,40.0193,13375.0
2019-05-14 12:30:00,44.35,44.47,44.33,44.43,18988.0,40.0013,40.1095,39.9833,40.0735,18988.0
2019-05-14 13:00:00,44.44,44.57,44.44,44.55,25900.0,40.0825,40.1997,40.0825,40.1817,25900.0
2019-05-14 13:30:00,44.56,44.7,44.54,44.64,20567.0,40.1907,40.317,40.1727,40.2629,20567.0
2019-05-14 14:00:00,44.64,44.65,44.51,44.52,33321.0,40.2629,40.2719,40.1456,40.1546,33321.0
2019-05-14 14:30:00,44.53,44.53,44.24,44.4,44740.0,40.1637,40.1637,39.9021,40.0464,44740.0
2019-05-14 15:00:00,44.38,44.44,44.34,44.39,34243.0,40.0284,40.0825,39.9923,40.0374,34243.0
2019-05-14 15:30:00,44.38,44.38,44.16,44.18,84952.0,40.0284,40.0284,39.8299,39.848,84952.0
2019-05-15 09:30:00,43.77,43.93,43.41,43.67,13372.0,39.4782,39.6225,39.1535,39.388,13372.0
2019-05-15 10:00:00,43.69,44.29,43.6,44.26,58538.0,39.406,39.9472,39.3248,39.9201,58538.0
2019-05-15 10:30:00,44.24,44.55,44.17,44.44,43830.0,39.9021,40.1817,39.839,40.0825,43830.0
2019-05-15 11:00:00,44.47,44.59,44.4,44.58,25749.0,40.1095,40.2178,40.0464,40.2087,25749.0
2019-05-15 11:30:00,44.59,44.77,44.47,44.5,22168.0,40.2178,40.3801,40.1095,40.1366,22168.0
2019-05-15 12:00:00,44.51,44.59,44.41,44.43,8404.0,40.1456,40.2178,40.0554,40.0735,8404.0
2019-05-15 12:30:00,44.43,44.47,44.33,44.41,12170.0,40.0735,40.1095,39.9833,40.0554,12170.0
2019-05-15 13:00:00,44.41,44.41,44.23,44.23,14643.0,40.0554,40.0554,39.8931,39.8931,14643.0
2019-05-15 13:30:00,44.22,44.32,44.2,44.32,13022.0,39.884,39.9742,39.866,39.9742,13022.0
2019-05-15 14:00:00,44.32,44.38,44.31,44.35,11062.0,39.9742,40.0284,39.9652,40.0013,11062.0
2019-05-15 14:30:00,44.34,44.44,44.34,44.42,14379.0,39.9923,40.0825,39.9923,40.0644,14379.0
2019-05-15 15:00:00,44.43,44.45,44.39,44.4,18327.0,40.0735,40.0915,40.0374,40.0464,18327.0
2019-05-15 15:30:00,44.4,44.43,44.26,44.36,89976.0,40.0464,40.0735,39.9201,40.0103,89976.0
2019-05-16 09:30:00,44.58,44.61,44.39,44.44,14788.0,40.2087,40.2358,40.0374,40.0825,14788.0
2019-05-16 10:00:00,44.4,44.77,44.4,44.77,16555.0,40.0464,40.3801,40.0464,40.3801,16555.0
2019-05-16 10:30:00,44.76,44.77,44.65,44.77,23644.0,40.3711,40.3801,40.2719,40.3801,23644.0
2019-05-16 11:00:00,44.77,44.78,44.57,44.7,20673.0,40.3801,40.3891,40.1997,40.317,20673.0
2019-05-16 11:30:00,44.7,44.77,44.6,44.63,24882.0,40.317,40.3801,40.2268,40.2538,24882.0
2019-05-16 12:00:00,44.64,44.74,44.59,44.69,25494.0,40.2629,40.3531,40.2178,40.308,25494.0
2019-05-16 12:30:00,44.68,44.84,44.66,44.84,21761.0,40.2989,40.4433,40.2809,40.4433,21761.0
2019-05-16 13:00:00,44.84,44.92,44.74,44.9,26626.0,40.4433,40.5154,40.3531,40.4974,26626.0
2019-05-16 13:30:00,44.9,45.08,44.87,45.01,55500.0,40.4974,40.6597,40.4703,40.5966,55500.0
2019-05-16 14:00:00,45.0,45.05,44.88,44.96,30376.0,40.5876,40.6327,40.4793,40.5515,30376.0
2019-05-16 14:30:00,44.96,44.99,44.77,44.8,26728.0,40.5515,40.5785,40.3801,40.4072,26728.0
2019-05-16 15:00:00,44.79,44.82,44.73,44.81,31440.0,40.3982,40.4252,40.344,40.4162,31440.0
2019-05-16 15:30:00,44.81,44.92,44.66,44.87,232344.0,40.4162,40.5154,40.2809,40.4703,232344.0
2019-05-17 09:30:00,44.37,44.38,43.75,44.1,35708.0,40.1567,40.1658,39.5956,39.9124,35708.0
2019-05-17 10:00:00,44.05,44.2,43.87,44.18,29461.0,39.8671,40.0029,39.7042,39.9848,29461.0
2019-05-17 10:30:00,44.19,44.31,44.1,44.23,28033.0,39.9938,40.1024,39.9124,40.03,28033.0
2019-05-17 11:00:00,44.22,44.35,44.21,44.26,21132.0,40.021,40.1386,40.0119,40.0572,21132.0
2019-05-17 11:30:00,44.26,44.26,44.08,44.09,16743.0,40.0572,40.0572,39.8943,39.9033,16743.0
2019-05-17 12:00:00,44.07,44.09,43.95,44.02,14792.0,39.8852,39.9033,39.7766,39.84,14792.0
2019-05-17 12:30:00,44.0,44.13,43.92,44.13,18282.0,39.8219,39.9395,39.7495,39.9395,18282.0
2019-05-17 13:00:00,44.13,44.28,44.1,44.22,11361.0,39.9395,40.0753,39.9124,40.021,11361.0
2019-05-17 13:30:00,44.21,44.21,44.06,44.09,18550.0,40.0119,40.0119,39.8762,39.9033,18550.0
2019-05-17 14:00:00,44.11,44.12,44.01,44.04,18525.0,39.9214,39.9305,39.8309,39.8581,18525.0
2019-05-17 14:30:00,44.05,44.07,43.99,44.05,16155.0,39.8671,39.8852,39.8128,39.8671,16155.0
2019-05-17 15:00:00,44.04,44.05,43.64,43.75,29932.0,39.8581,39.8671,39.4961,39.5956,29932.0
2019-05-17 15:30:00,43.75,43.8,43.57,43.65,197475.0,39.5956,39.6409,39.4327,39.5051,197475.0
2019-05-20 09:30:00,43.2,43.62,43.14,43.49,22471.0,39.0978,39.478,39.0435,39.3603,22471.0
2019-05-20 10:00:00,43.54,43.73,43.48,43.7,17805.0,39.4056,39.5775,39.3513,39.5504,17805.0
2019-05-20 10:30:00,43.72,44.03,43.71,43.84,36849.0,39.5685,39.849,39.5594,39.6771,36849.0
2019-05-20 11:00:00,43.83,43.83,43.62,43.75,35004.0,39.668,39.668,39.478,39.5956,35004.0
2019-05-20 11:30:00,43.76,43.86,43.66,43.72,21921.0,39.6047,39.6952,39.5142,39.5685,21921.0
2019-05-20 12:00:00,43.73,43.93,43.69,43.76,18623.0,39.5775,39.7585,39.5413,39.6047,18623.0
2019-05-20 12:30:00,43.76,43.77,43.66,43.68,19009.0,39.6047,39.6137,39.5142,39.5323,19009.0
2019-05-20 13:00:00,43.68,43.82,43.65,43.73,19080.0,39.5323,39.659,39.5051,39.5775,19080.0
2019-05-20 13:30:00,43.72,43.8,43.71,43.76,14448.0,39.5685,39.6409,39.5594,39.6047,14448.0
2019-05-20 14:00:00,43.76,43.76,43.59,43.63,24507.0,39.6047,39.6047,39.4508,39.487,24507.0
2019-05-20 14:30:00,43.62,43.7,43.51,43.51,26315.0,39.478,39.5504,39.3784,39.3784,26315.0
2019-05-20 15:00:00,43.52,43.56,43.42,43.53,30390.0,39.3875,39.4237,39.2969,39.3965,30390.0
2019-05-20 15:30:00,43.52,43.65,43.51,43.54,83925.0,39.3875,39.5051,39.3784,39.4056,83925.0
2019-05-21 09:30:00,43.75,43.94,43.52,43.57,27507.0,39.5956,39.7676,39.3875,39.4327,27507.0
2019-05-21 10:00:00,43.54,43.87,43.53,43.66,47124.0,39.4056,39.7042,39.3965,39.5142,47124.0
2019-05-21 10:30:00,43.66,43.8,43.63,43.78,33906.0,39.5142,39.6409,39.487,39.6228,33906.0
2019-05-21 11:00:00,43.77,43.77,43.6,43.69,39693.0,39.6137,39.6137,39.4599,39.5413,39693.0
2019-05-21 11:30:00,43.69,43.69,43.48,43.61,37906.0,39.5413,39.5413,39.3513,39.4689,37906.0
2019-05-21 12:00:00,43.6,43.68,43.56,43.62,38204.0,39.4599,39.5323,39.4237,39.478,38204.0
2019-05-21 12:30:00,43.63,43.64,43.5,43.62,35247.0,39.487,39.4961,39.3694,39.478,35247.0
2019-05-21 13:00:00,43.61,43.78,43.6,43.78,58200.0,39.4689,39.6228,39.4599,39.6228,58200.0
2019-05-21 13:30:00,43.79,44.01,43.77,43.86,49765.0,39.6318,39.8309,39.6137,39.6952,49765.0
2019-05-21 14:00:00,43.88,44.13,43.84,44.11,38974.0,39.7133,39.9395,39.6771,39.9214,38974.0
2019-05-21 14:30:00,44.1,44.3,43.93,43.95,64259.0,39.9124,40.0934,39.7585,39.7766,64259.0
2019-05-21 15:00:00,43.98,44.13,43.95,44.12,18671.0,39.8038,39.9395,39.7766,39.9305,18671.0
2019-05-21 15:30:00,44.12,44.21,44.03,44.04,74454.0,39.9305,40.0119,39.849,39.8581,74454.0
2019-05-22 09:30:00,43.91,44.17,43.91,44.12,16337.0,39.7404,39.9757,39.7404,39.9305,16337.0
2019-05-22 10:00:00,44.12,44.14,43.84,43.95,58920.0,39.9305,39.9486,39.6771,39.7766,58920.0
2019-05-22 10:30:00,43.93,43.94,43.62,43.67,44075.0,39.7585,39.7676,39.478,39.5232,44075.0
2019-05-22 11:00:00,43.65,43.74,43.55,43.63,33599.0,39.5051,39.5866,39.4146,39.487,33599.0
2019-05-22 11:30:00,43.64,43.88,43.63,43.85,70226.0,39.4961,39.7133,39.487,39.6861,70226.0
2019-05-22 12:00:00,43.86,43.88,43.63,43.63,68357.0,39.6952,39.7133,39.487,39.487,68357.0
2019-05-22 12:30:00,43.66,43.67,43.58,43.63,29634.0,39.5142,39.5232,39.4418,39.487,29634.0
2019-05-22 13:00:00,43.61,43.61,43.52,43.54,19719.0,39.4689,39.4689,39.3875,39.4056,19719.0
2019-05-22 13:30:00,43.53,43.63,43.47,43.63,41498.0,39.3965,39.487,39.3422,39.487,41498.0
2019-05-22 14:00:00,43.63,43.71,43.59,43.6,26305.0,39.487,39.5594,39.4508,39.4599,26305.0
2019-05-22 14:30:00,43.6,43.71,43.6,43.6,14952.0,39.4599,39.5594,39.4599,39.4599,14952.0
2019-05-22 15:00:00,43.6,43.63,43.48,43.55,22556.0,39.4599,39.487,39.3513,39.4146,22556.0
2019-05-22 15:30:00,43.55,43.6,43.49,43.54,71890.0,39.4146,39.4599,39.3603,39.4056,71890.0
2019-05-23 09:30:00,43.02,43.02,42.56,42.66,25328.0,38.9349,38.9349,38.5186,38.6091,25328.0
2019-05-23 10:00:00,42.63,42.73,42.32,42.61,276305.0,38.582,38.6725,38.3014,38.5639,276305.0
2019-05-23 10:30:00,42.59,43.04,42.59,43.02,20197.0,38.5458,38.953,38.5458,38.9349,20197.0
2019-05-23 11:00:00,43.0,43.03,42.64,42.68,44297.0,38.9168,38.944,38.591,38.6272,44297.0
2019-05-23 11:30:00,42.68,42.73,42.44,42.71,327711.0,38.6272,38.6725,38.41,38.6544,327711.0
2019-05-23 12:00:00,42.73,42.78,42.6,42.76,12694.0,38.6725,38.7177,38.5548,38.6996,12694.0
2019-05-23 12:30:00,42.75,42.8,42.64,42.68,14731.0,38.6906,38.7358,38.591,38.6272,14731.0
2019-05-23 13:00:00,42.65,42.76,42.64,42.74,10475.0,38.6001,38.6996,38.591,38.6815,10475.0
2019-05-23 13:30:00,42.74,42.76,42.62,42.64,21193.0,38.6815,38.6996,38.5729,38.591,21193.0
2019-05-23 14:00:00,42.64,42.64,42.43,42.45,62952.0,38.591,38.591,38.401,38.4191,62952.0
2019-05-23 14:30:00,42.47,42.5,42.33,42.39,20868.0,38.4372,38.4643,38.3105,38.3648,20868.0
2019-05-23 15:00:00,42.38,42.51,42.33,42.48,25302.0,38.3557,38.4734,38.3105,38.4462,25302.0
2019-05-23 15:30:00,42.48,42.49,42.33,42.45,115501.0,38.4462,38.4553,38.3105,38.4191,115501.0
2019-05-24 09:30:00,42.79,42.79,42.39,42.55,51828.0,38.7268,38.7268,38.3648,38.5096,51828.0
2019-05-24 10:00:00,42.54,42.72,42.5,42.5,58597.0,38.5005,38.6634,38.4643,38.4643,58597.0
2019-05-24 10:30:00,42.51,42.53,42.37,42.37,32551.0,38.4734,38.4915,38.3467,38.3467,32551.0
2019-05-24 11:00:00,42.37,42.5,42.31,42.31,29013.0,38.3467,38.4643,38.2924,38.2924,29013.0
2019-05-24 11:30:00,42.32,42.43,42.26,42.35,68984.0,38.3014,38.401,38.2471,38.3286,68984.0
2019-05-24 12:00:00,42.35,42.38,42.23,42.38,71795.0,38.3286,38.3557,38.2199,38.3557,71795.0
2019-05-24 12:30:00,42.39,42.68,42.37,42.66,31075.0,38.3648,38.6272,38.3467,38.6091,31075.0
2019-05-24 13:00:00,42.69,42.75,42.65,42.71,21257.0,38.6363,38.6906,38.6001,38.6544,21257.0
2019-05-24 13:30:00,42.72,42.77,42.65,42.74,26153.0,38.6634,38.7087,38.6001,38.6815,26153.0
2019-05-24 14:00:00,42.75,42.75,42.58,42.61,21813.0,38.6906,38.6906,38.5367,38.5639,21813.0
2019-05-24 14:30:00,42.6,42.7,42.59,42.64,18114.0,38.5548,38.6453,38.5458,38.591,18114.0
2019-05-24 15:00:00,42.65,42.8,42.64,42.71,31863.0,38.6001,38.7358,38.591,38.6544,31863.0
2019-05-24 15:30:00,42.7,42.71,42.58,42.64,133754.0,38.6453,38.6544,38.5367,38.591,133754.0
2019-05-28 09:30:00,42.7,43.35,42.7,43.06,21834.0,38.6453,39.2336,38.6453,38.9711,21834.0
2019-05-28 10:00:00,43.07,43.1,42.73,42.8,30036.0,38.9802,39.0073,38.6725,38.7358,30036.0
2019-05-28 10:30:00,42.78,42.78,42.61,42.77,37651.0,38.7177,38.7177,38.5639,38.7087,37651.0
2019-05-28 11:00:00,42.77,42.82,42.63,42.65,37219.0,38.7087,38.7539,38.582,38.6001,37219.0
2019-05-28 11:30:00,42.65,42.8,42.6,42.76,28322.0,38.6001,38.7358,38.5548,38.6996,28322.0
2019-05-28 12:00:00,42.77,42.78,42.68,42.69,24874.0,38.7087,38.7177,38.6272,38.6363,24874.0
2019-05-28 12:30:00,42.69,42.89,42.65,42.82,24174.0,38.6363,38.8173,38.6001,38.7539,24174.0
2019-05-28 13:00:00,42.83,42.93,42.82,42.89,25650.0,38.763,38.8535,38.7539,38.8173,25650.0
2019-05-28 13:30:00,42.89,42.98,42.81,42.82,19620.0,38.8173,38.8987,38.7449,38.7539,19620.0
2019-05-28 14:00:00,42.82,42.84,42.59,42.65,27848.0,38.7539,38.772,38.5458,38.6001,27848.0
2019-05-28 14:30:00,42.63,42.67,42.54,42.6,34279.0,38.582,38.6182,38.5005,38.5548,34279.0
2019-05-28 15:00:00,42.6,42.63,42.56,42.6,23002.0,38.5548,38.582,38.5186,38.5548,23002.0
2019-05-28 15:30:00,42.6,42.76,42.5,42.51,172512.0,38.5548,38.6996,38.4643,38.4734,172512.0
2019-05-29 09:30:00,42.21,42.4,41.92,42.33,24324.0,38.2018,38.3738,37.9394,38.3105,24324.0
2019-05-29 10:00:00,42.34,42.59,42.28,42.5,46324.0,38.3195,38.5458,38.2652,38.4643,46324.0
2019-05-29 10:30:00,42.5,42.69,42.49,42.55,32142.0,38.4643,38.6363,38.4553,38.5096,32142.0
2019-05-29 11:00:00,42.54,42.6,42.23,42.25,26956.0,38.5005,38.5548,38.2199,38.238,26956.0
2019-05-29 11:30:00,42.26,42.32,42.06,42.16,23116.0,38.2471,38.3014,38.0661,38.1566,23116.0
2019-05-29 12:00:00,42.16,42.37,42.14,42.35,25077.0,38.1566,38.3467,38.1385,38.3286,25077.0
2019-05-29 12:30:00,42.36,42.37,42.11,42.13,31644.0,38.3376,38.3467,38.1113,38.1294,31644.0
2019-05-29 13:00:00,42.13,42.28,42.08,42.26,26572.0,38.1294,38.2652,38.0842,38.2471,26572.0
2019-05-29 13:30:00,42.27,42.29,42.22,42.24,23716.0,38.2561,38.2743,38.2109,38.229,23716.0
2019-05-29 14:00:00,42.24,42.36,42.18,42.21,56357.0,38.229,38.3376,38.1747,38.2018,56357.0
2019-05-29 14:30:00,42.18,42.27,42.16,42.24,45963.0,38.1747,38.2561,38.1566,38.229,45963.0
2019-05-29 15:00:00,42.26,42.39,42.21,42.38,20483.0,38.2471,38.3648,38.2018,38.3557,20483.0
2019-05-29 15:30:00,42.39,42.49,42.37,42.45,81863.0,38.3648,38.4553,38.3467,38.4191,81863.0
2019-05-30 09:30:00,42.47,42.93,42.33,42.86,26275.0,38.4372,38.8535,38.3105,38.7901,26275.0
2019-05-30 10:00:00,42.88,42.99,42.78,42.84,42972.0,38.8082,38.9078,38.7177,38.772,42972.0
2019-05-30 10:30:00,42.87,43.0,42.76,42.82,20342.0,38.7992,38.9168,38.6996,38.7539,20342.0
2019-05-30 11:00:00,42.79,42.82,42.67,42.71,15455.0,38.7268,38.7539,38.6182,38.6544,15455.0
2019-05-30 11:30:00,42.7,42.71,42.55,42.63,16500.0,38.6453,38.6544,38.5096,38.582,16500.0
2019-05-30 12:00:00,42.66,42.79,42.66,42.71,17060.0,38.6091,38.7268,38.6091,38.6544,17060.0
2019-05-30 12:30:00,42.7,42.83,42.7,42.77,18824.0,38.6453,38.763,38.6453,38.7087,18824.0
2019-05-30 13:00:00,42.77,42.78,42.68,42.7,17218.0,38.7087,38.7177,38.6272,38.6453,17218.0
2019-05-30 13:30:00,42.69,42.69,42.6,42.61,15046.0,38.6363,38.6363,38.5548,38.5639,15046.0
2019-05-30 14:00:00,42.63,42.67,42.5,42.52,18505.0,38.582,38.6182,38.4643,38.4824,18505.0
2019-05-30 14:30:00,42.51,42.59,42.47,42.59,16469.0,38.4734,38.5458,38.4372,38.5458,16469.0
2019-05-30 15:00:00,42.56,42.56,42.41,42.49,28720.0,38.5186,38.5186,38.3829,38.4553,28720.0
2019-05-30 15:30:00,42.48,42.53,42.32,42.34,129265.0,38.4462,38.4915,38.3014,38.3195,129265.0
2019-05-31 09:30:00,41.76,41.98,41.47,41.76,24399.0,37.7946,37.9937,37.5321,37.7946,24399.0
2019-05-31 10:00:00,41.76,41.84,41.63,41.69,46803.0,37.7946,37.867,37.6769,37.7312,46803.0
2019-05-31 10:30:00,41.7,41.79,41.67,41.73,23353.0,37.7403,37.8217,37.7131,37.7674,23353.0
2019-05-31 11:00:00,41.73,41.78,41.64,41.78,20458.0,37.7674,37.8127,37.686,37.8127,20458.0
2019-05-31 11:30:00,41.79,41.86,41.76,41.81,24369.0,37.8217,37.8851,37.7946,37.8398,24369.0
2019-05-31 12:00:00,41.8,41.8,41.54,41.54,30971.0,37.8308,37.8308,37.5955,37.5955,30971.0
2019-05-31 12:30:00,41.55,41.62,41.54,41.59,21657.0,37.6045,37.6679,37.5955,37.6407,21657.0
2019-05-31 13:00:00,41.59,41.66,41.54,41.57,23739.0,37.6407,37.7041,37.5955,37.6226,23739.0
2019-05-31 13:30:00,41.58,41.7,41.57,41.69,29129.0,37.6317,37.7403,37.6226,37.7312,29129.0
2019-05-31 14:00:00,41.69,41.69,41.51,41.52,40447.0,37.7312,37.7312,37.5683,37.5774,40447.0
2019-05-31 14:30:00,41.52,41.55,41.43,41.5,31003.0,37.5774,37.6045,37.4959,37.5593,31003.0
2019-05-31 15:00:00,41.49,41.5,41.36,41.39,34038.0,37.5502,37.5593,37.4326,37.4597,34038.0
2019-05-31 15:30:00,41.4,41.52,41.33,41.4,132495.0,37.4688,37.5774,37.4054,37.4688,132495.0
2019-06-03 09:30:00,41.26,41.84,41.26,41.79,52787.0,37.3421,37.867,37.3421,37.8217,52787.0
2019-06-03 10:00:00,41.77,42.19,41.74,42.15,51797.0,37.8036,38.1837,37.7765,38.1475,51797.0
2019-06-03 10:30:00,42.18,42.27,42.07,42.08,33224.0,38.1747,38.2561,38.0751,38.0842,33224.0
2019-06-03 11:00:00,42.07,42.1,41.81,41.86,64857.0,38.0751,38.1023,37.8398,37.8851,64857.0
2019-06-03 11:30:00,41.87,41.93,41.72,41.75,60487.0,37.8941,37.9484,37.7584,37.7855,60487.0
2019-06-03 12:00:00,41.74,41.77,41.43,41.65,94246.0,37.7765,37.8036,37.4959,37.695,94246.0
2019-06-03 12:30:00,41.66,41.85,41.63,41.81,37362.0,37.7041,37.876,37.6769,37.8398,37362.0
2019-06-03 13:00:00,41.81,42.02,41.75,41.94,44443.0,37.8398,38.0299,37.7855,37.9575,44443.0
2019-06-03 13:30:00,41.93,42.24,41.77,42.16,93525.0,37.9484,38.229,37.8036,38.1566,93525.0
2019-06-03 14:00:00,42.16,42.26,42.1,42.15,52828.0,38.1566,38.2471,38.1023,38.1475,52828.0
2019-06-03 14:30:00,42.17,42.17,41.88,41.92,54083.0,38.1656,38.1656,37.9032,37.9394,54083.0
2019-06-03 15:00:00,41.94,42.06,41.78,41.94,45268.0,37.9575,38.0661,37.8127,37.9575,45268.0
2019-06-03 15:30:00,41.95,41.99,41.68,41.96,166347.0,37.9665,38.0027,37.7222,37.9756,166347.0
2019-06-04 09:30:00,42.59,42.98,42.59,42.93,28390.0,38.5458,38.8987,38.5458,38.8535,28390.0
2019-06-04 10:00:00,42.89,42.97,42.79,42.9,35986.0,38.8173,38.8897,38.7268,38.8263,35986.0
2019-06-04 10:30:00,42.89,42.96,42.75,42.93,36348.0,38.8173,38.8806,38.6906,38.8535,36348.0
2019-06-04 11:00:00,42.93,43.22,42.91,43.21,41241.0,38.8535,39.1159,38.8354,39.1069,41241.0
2019-06-04 11:30:00,43.2,43.34,43.15,43.24,27025.0,39.0978,39.2245,39.0526,39.134,27025.0
2019-06-04 12:00:00,43.23,43.24,42.97,43.12,29210.0,39.125,39.134,38.8897,39.0254,29210.0
2019-06-04 12:30:00,43.12,43.3,43.07,43.26,33366.0,39.0254,39.1883,38.9802,39.1521,33366.0
2019-06-04 13:00:00,43.26,43.26,43.06,43.15,27289.0,39.1521,39.1521,38.9711,39.0526,27289.0
2019-06-04 13:30:00,43.17,43.3,43.08,43.3,28880.0,39.0707,39.1883,38.9892,39.1883,28880.0
2019-06-04 14:00:00,43.29,43.35,43.25,43.34,36772.0,39.1793,39.2336,39.1431,39.2245,36772.0
2019-06-04 14:30:00,43.34,43.44,43.34,43.36,28687.0,39.2245,39.315,39.2245,39.2426,28687.0
2019-06-04 15:00:00,43.36,43.41,43.33,43.35,68037.0,39.2426,39.2879,39.2155,39.2336,68037.0
2019-06-04 15:30:00,43.36,43.58,43.36,43.57,108940.0,39.2426,39.4418,39.2426,39.4327,108940.0
2019-06-05 09:30:00,43.7,43.95,43.62,43.75,81527.0,39.5504,39.7766,39.478,39.5956,81527.0
2019-06-05 10:00:00,43.76,43.77,43.53,43.68,52954.0,39.6047,39.6137,39.3965,39.5323,52954.0
2019-06-05 10:30:00,43.66,43.69,43.5,43.68,53387.0,39.5142,39.5413,39.3694,39.5323,53387.0
2019-06-05 11:00:00,43.69,43.77,43.58,43.75,35135.0,39.5413,39.6137,39.4418,39.5956,35135.0
2019-06-05 11:30:00,43.77,43.95,43.73,43.94,25434.0,39.6137,39.7766,39.5775,39.7676,25434.0
2019-06-05 12:00:00,43.93,44.09,43.93,44.08,21467.0,39.7585,39.9033,39.7585,39.8943,21467.0
2019-06-05 12:30:00,44.06,44.15,44.0,44.14,18378.0,39.8762,39.9576,39.8219,39.9486,18378.0
2019-06-05 13:00:00,44.14,44.21,44.12,44.17,17749.0,39.9486,40.0119,39.9305,39.9757,17749.0
2019-06-05 13:30:00,44.17,44.2,44.12,44.13,16426.0,39.9757,40.0029,39.9305,39.9395,16426.0
2019-06-05 14:00:00,44.13,44.13,43.91,43.93,15442.0,39.9395,39.9395,39.7404,39.7585,15442.0
2019-06-05 14:30:00,43.91,43.95,43.9,43.9,32742.0,39.7404,39.7766,39.7314,39.7314,32742.0
2019-06-05 15:00:00,43.91,44.02,43.91,43.97,30652.0,39.7404,39.84,39.7404,39.7947,30652.0
2019-06-05 15:30:00,43.97,44.12,43.91,44.08,137010.0,39.7947,39.9305,39.7404,39.8943,137010.0
2019-06-06 09:30:00,44.01,44.43,43.83,44.08,77050.0,39.8309,40.211,39.668,39.8943,77050.0
2019-06-06 10:00:00,44.01,44.01,43.59,43.69,46110.0,39.8309,39.8309,39.4508,39.5413,46110.0
2019-06-06 10:30:00,43.67,43.84,43.65,43.67,19277.0,39.5232,39.6771,39.5051,39.5232,19277.0
2019-06-06 11:00:00,43.68,43.74,43.56,43.66,14035.0,39.5323,39.5866,39.4237,39.5142,14035.0
2019-06-06 11:30:00,43.64,43.75,43.48,43.52,14203.0,39.4961,39.5956,39.3513,39.3875,14203.0
2019-06-06 12:00:00,43.53,43.63,43.47,43.61,12618.0,39.3965,39.487,39.3422,39.4689,12618.0
2019-06-06 12:30:00,43.62,43.73,43.6,43.62,24535.0,39.478,39.5775,39.4599,39.478,24535.0
2019-06-06 13:00:00,43.62,43.71,43.62,43.71,9536.0,39.478,39.5594,39.478,39.5594,9536.0
2019-06-06 13:30:00,43.71,43.72,43.63,43.67,17907.0,39.5594,39.5685,39.487,39.5232,17907.0
2019-06-06 14:00:00,43.65,43.76,43.65,43.75,12246.0,39.5051,39.6047,39.5051,39.5956,12246.0
2019-06-06 14:30:00,43.75,44.01,43.74,43.87,18134.0,39.5956,39.8309,39.5866,39.7042,18134.0
2019-06-06 15:00:00,43.89,44.02,43.84,44.02,27370.0,39.7223,39.84,39.6771,39.84,27370.0
2019-06-06 15:30:00,44.01,44.14,43.89,43.92,56675.0,39.8309,39.9486,39.7223,39.7495,56675.0
2019-06-07 09:30:00,44.17,44.34,44.01,44.11,12465.0,39.9757,40.1296,39.8309,39.9214,12465.0
2019-06-07 10:00:00,44.08,44.18,43.99,44.08,69846.0,39.8943,39.9848,39.8128,39.8943,69846.0
2019-06-07 10:30:00,44.09,44.33,44.04,44.21,58244.0,39.9033,40.1205,39.8581,40.0119,58244.0
2019-06-07 11:00:00,44.2,44.22,44.05,44.05,47837.0,40.0029,40.021,39.8671,39.8671,47837.0
2019-06-07 11:30:00,44.08,44.09,43.88,43.89,30738.0,39.8943,39.9033,39.7133,39.7223,30738.0
2019-06-07 12:00:00,43.89,44.02,43.84,44.0,41358.0,39.7223,39.84,39.6771,39.8219,41358.0
2019-06-07 12:30:00,44.01,44.04,43.92,44.0,46332.0,39.8309,39.8581,39.7495,39.8219,46332.0
2019-06-07 13:00:00,44.01,44.05,43.89,43.94,38437.0,39.8309,39.8671,39.7223,39.7676,38437.0
2019-06-07 13:30:00,43.95,43.98,43.9,43.93,39770.0,39.7766,39.8038,39.7314,39.7585,39770.0
2019-06-07 14:00:00,43.92,43.99,43.85,43.98,32958.0,39.7495,39.8128,39.6861,39.8038,32958.0
2019-06-07 14:30:00,43.98,44.14,43.97,44.09,18351.0,39.8038,39.9486,39.7947,39.9033,18351.0
2019-06-07 15:00:00,44.09,44.27,44.07,44.25,26355.0,39.9033,40.0662,39.8852,40.0481,26355.0
2019-06-07 15:30:00,44.24,44.24,43.94,44.02,99852.0,40.0391,40.0391,39.7676,39.84,99852.0
2019-06-10 09:30:00,44.36,44.61,44.35,44.54,12298.0,40.1477,40.3739,40.1386,40.3106,12298.0
2019-06-10 10:00:00,44.56,44.73,44.53,44.65,11221.0,40.3287,40.4826,40.3015,40.4102,11221.0
2019-06-10 10:30:00,44.68,44.71,44.55,44.68,12124.0,40.4373,40.4645,40.3196,40.4373,12124.0
2019-06-10 11:00:00,44.69,44.72,44.52,44.55,15944.0,40.4464,40.4735,40.2925,40.3196,15944.0
2019-06-10 11:30:00,44.54,44.75,44.47,44.71,12970.0,40.3106,40.5007,40.2472,40.4645,12970.0
2019-06-10 12:00:00,44.69,44.76,44.53,44.58,11552.0,40.4464,40.5097,40.3015,40.3468,11552.0
2019-06-10 12:30:00,44.57,44.58,44.32,44.33,37449.0,40.3377,40.3468,40.1115,40.1205,37449.0
2019-06-10 13:00:00,44.34,44.38,44.27,44.35,32104.0,40.1296,40.1658,40.0662,40.1386,32104.0
2019-06-10 13:30:00,44.36,44.39,44.21,44.24,28903.0,40.1477,40.1748,40.0119,40.0391,28903.0
2019-06-10 14:00:00,44.25,44.26,44.13,44.24,28249.0,40.0481,40.0572,39.9395,40.0391,28249.0
2019-06-10 14:30:00,44.24,44.41,44.23,44.34,30143.0,40.0391,40.1929,40.03,40.1296,30143.0
2019-06-10 15:00:00,44.34,44.35,44.26,44.29,39520.0,40.1296,40.1386,40.0572,40.0843,39520.0
2019-06-10 15:30:00,44.3,44.35,44.07,44.09,193836.0,40.0934,40.1386,39.8852,39.9033,193836.0
2019-06-11 09:30:00,44.49,44.77,44.29,44.54,18321.0,40.2653,40.5188,40.0843,40.3106,18321.0
2019-06-11 10:00:00,44.49,44.62,44.33,44.54,21336.0,40.2653,40.383,40.1205,40.3106,21336.0
2019-06-11 10:30:00,44.48,44.52,44.33,44.33,18586.0,40.2563,40.2925,40.1205,40.1205,18586.0
2019-06-11 11:00:00,44.33,44.62,44.33,44.55,46587.0,40.1205,40.383,40.1205,40.3196,46587.0
2019-06-11 11:30:00,44.57,44.61,44.48,44.55,25371.0,40.3377,40.3739,40.2563,40.3196,25371.0
2019-06-11 12:00:00,44.56,44.58,44.23,44.29,25664.0,40.3287,40.3468,40.03,40.0843,25664.0
2019-06-11 12:30:00,44.29,44.3,44.17,44.21,14342.0,40.0843,40.0934,39.9757,40.0119,14342.0
2019-06-11 13:00:00,44.2,44.36,44.19,44.26,12925.0,40.0029,40.1477,39.9938,40.0572,12925.0
2019-06-11 13:30:00,44.27,44.41,44.26,44.39,17015.0,40.0662,40.1929,40.0572,40.1748,17015.0
2019-06-11 14:00:00,44.41,44.43,44.25,44.28,21048.0,40.1929,40.211,40.0481,40.0753,21048.0
2019-06-11 14:30:00,44.29,44.3,44.17,44.24,29831.0,40.0843,40.0934,39.9757,40.0391,29831.0
2019-06-11 15:00:00,44.24,44.26,44.04,44.04,57685.0,40.0391,40.0572,39.8581,39.8581,57685.0
2019-06-11 15:30:00,44.04,44.14,43.92,43.95,379562.0,39.8581,39.9486,39.7495,39.7766,379562.0
2019-06-12 09:30:00,43.85,44.12,43.74,43.74,23266.0,39.6861,39.9305,39.5866,39.5866,23266.0
2019-06-12 10:00:00,43.76,44.01,43.74,43.87,48826.0,39.6047,39.8309,39.5866,39.7042,48826.0
2019-06-12 10:30:00,43.9,43.98,43.8,43.8,35795.0,39.7314,39.8038,39.6409,39.6409,35795.0
2019-06-12 11:00:00,43.82,43.88,43.74,43.85,65557.0,39.659,39.7133,39.5866,39.6861,65557.0
2019-06-12 11:30:00,43.84,43.89,43.81,43.84,35329.0,39.6771,39.7223,39.6499,39.6771,35329.0
2019-06-12 12:00:00,43.84,43.89,43.8,43.85,87940.0,39.6771,39.7223,39.6409,39.6861,87940.0
2019-06-12 12:30:00,43.84,43.94,43.78,43.9,31281.0,39.6771,39.7676,39.6228,39.7314,31281.0
2019-06-12 13:00:00,43.9,43.91,43.79,43.88,32732.0,39.7314,39.7404,39.6318,39.7133,32732.0
2019-06-12 13:30:00,43.87,43.91,43.78,43.82,35964.0,39.7042,39.7404,39.6228,39.659,35964.0
2019-06-12 14:00:00,43.82,43.96,43.8,43.96,44547.0,39.659,39.7857,39.6409,39.7857,44547.0
2019-06-12 14:30:00,43.97,44.07,43.9,43.96,48986.0,39.7947,39.8852,39.7314,39.7857,48986.0
2019-06-12 15:00:00,43.96,44.01,43.92,43.94,36326.0,39.7857,39.8309,39.7495,39.7676,36326.0
2019-06-12 15:30:00,43.93,44.04,43.83,43.92,208745.0,39.7585,39.8581,39.668,39.7495,208745.0
2019-06-13 09:30:00,44.14,44.46,44.03,44.22,35949.0,39.9486,40.2382,39.849,40.021,35949.0
2019-06-13 10:00:00,44.24,44.27,44.1,44.17,40566.0,40.0391,40.0662,39.9124,39.9757,40566.0
2019-06-13 10:30:00,44.18,44.28,44.09,44.18,25826.0,39.9848,40.0753,39.9033,39.9848,25826.0
2019-06-13 11:00:00,44.19,44.39,44.18,44.38,39716.0,39.9938,40.1748,39.9848,40.1658,39716.0
2019-06-13 11:30:00,44.37,44.5,44.34,44.4,41046.0,40.1567,40.2744,40.1296,40.1839,41046.0
2019-06-13 12:00:00,44.39,44.47,44.37,44.4,22832.0,40.1748,40.2472,40.1567,40.1839,22832.0
2019-06-13 12:30:00,44.4,44.58,44.37,44.56,16821.0,40.1839,40.3468,40.1567,40.3287,16821.0
2019-06-13 13:00:00,44.55,44.58,44.44,44.45,31062.0,40.3196,40.3468,40.2201,40.2291,31062.0
2019-06-13 13:30:00,44.47,44.51,44.39,44.49,15412.0,40.2472,40.2834,40.1748,40.2653,15412.0
2019-06-13 14:00:00,44.5,44.53,44.39,44.44,18608.0,40.2744,40.3015,40.1748,40.2201,18608.0
2019-06-13 14:30:00,44.45,44.46,44.24,44.28,43404.0,40.2291,40.2382,40.0391,40.0753,43404.0
2019-06-13 15:00:00,44.27,44.31,44.19,44.26,24061.0,40.0662,40.1024,39.9938,40.0572,24061.0
2019-06-13 15:30:00,44.25,44.43,44.23,44.43,75949.0,40.0481,40.211,40.03,40.211,75949.0
2019-06-14 09:30:00,44.34,44.34,43.93,43.96,8733.0,40.1296,40.1296,39.7585,39.7857,8733.0
2019-06-14 10:00:00,43.86,44.06,43.82,43.99,11847.0,39.6952,39.8762,39.659,39.8128,11847.0
2019-06-14 10:30:00,44.0,44.21,43.92,44.21,14128.0,39.8219,40.0119,39.7495,40.0119,14128.0
2019-06-14 11:00:00,44.21,44.21,43.97,44.0,18958.0,40.0119,40.0119,39.7947,39.8219,18958.0
2019-06-14 11:30:00,44.02,44.16,43.99,44.16,22744.0,39.84,39.9667,39.8128,39.9667,22744.0
2019-06-14 12:00:00,44.15,44.2,44.09,44.17,13647.0,39.9576,40.0029,39.9033,39.9757,13647.0
2019-06-14 12:30:00,44.16,44.27,44.16,44.22,10825.0,39.9667,40.0662,39.9667,40.021,10825.0
2019-06-14 13:00:00,44.21,44.21,44.1,44.12,10046.0,40.0119,40.0119,39.9124,39.9305,10046.0
2019-06-14 13:30:00,44.12,44.17,44.12,44.13,11688.0,39.9305,39.9757,39.9305,39.9395,11688.0
2019-06-14 14:00:00,44.14,44.18,44.09,44.13,12053.0,39.9486,39.9848,39.9033,39.9395,12053.0
2019-06-14 14:30:00,44.14,44.32,44.13,44.25,61589.0,39.9486,40.1115,39.9395,40.0481,61589.0
2019-06-14 15:00:00,44.26,44.42,44.26,44.41,18570.0,40.0572,40.202,40.0572,40.1929,18570.0
2019-06-14 15:30:00,44.4,44.41,44.3,44.36,55237.0,40.1839,40.1929,40.0934,40.1477,55237.0
2019-06-17 09:30:00,44.5,44.58,44.37,44.48,14697.0,40.2744,40.3468,40.1567,40.2563,14697.0
2019-06-17 10:00:00,44.46,44.58,44.42,44.57,15914.0,40.2382,40.3468,40.202,40.3377,15914.0
2019-06-17 10:30:00,44.59,44.67,44.49,44.5,24957.0,40.3558,40.4283,40.2653,40.2744,24957.0
2019-06-17 11:00:00,44.48,44.56,44.36,44.49,35541.0,40.2563,40.3287,40.1477,40.2653,35541.0
2019-06-17 11:30:00,44.48,44.53,44.42,44.46,34122.0,40.2563,40.3015,40.202,40.2382,34122.0
2019-06-17 12:00:00,44.46,44.5,44.35,44.42,32527.0,40.2382,40.2744,40.1386,40.202,32527.0
2019-06-17 12:30:00,44.43,44.5,44.4,44.42,28342.0,40.211,40.2744,40.1839,40.202,28342.0
2019-06-17 13:00:00,44.41,44.46,44.35,44.42,28435.0,40.1929,40.2382,40.1386,40.202,28435.0
2019-06-17 13:30:00,44.42,44.47,44.4,44.43,10989.0,40.202,40.2472,40.1839,40.211,10989.0
2019-06-17 14:00:00,44.43,44.5,44.42,44.43,22000.0,40.211,40.2744,40.202,40.211,22000.0
2019-06-17 14:30:00,44.45,44.49,44.4,44.42,18751.0,40.2291,40.2653,40.1839,40.202,18751.0
2019-06-17 15:00:00,44.42,44.46,44.38,44.41,31031.0,40.202,40.2382,40.1658,40.1929,31031.0
2019-06-17 15:30:00,44.42,44.42,44.08,44.09,124096.0,40.202,40.202,39.8943,39.9033,124096.0
2019-06-18 09:30:00,44.37,44.86,44.32,44.82,72971.0,40.1567,40.6002,40.1115,40.564,72971.0
2019-06-18 10:00:00,44.83,45.05,44.77,45.05,39655.0,40.5731,40.7722,40.5188,40.7722,39655.0
2019-06-18 10:30:00,45.08,45.16,44.94,44.96,28350.0,40.7993,40.8717,40.6726,40.6907,28350.0
2019-06-18 11:00:00,44.97,45.1,44.92,44.94,37544.0,40.6998,40.8174,40.6545,40.6726,37544.0
2019-06-18 11:30:00,44.93,44.95,44.67,44.67,18840.0,40.6636,40.6817,40.4283,40.4283,18840.0
2019-06-18 12:00:00,44.65,44.67,44.51,44.59,48784.0,40.4102,40.4283,40.2834,40.3558,48784.0
2019-06-18 12:30:00,44.6,44.64,44.54,44.62,93245.0,40.3649,40.4011,40.3106,40.383,93245.0
2019-06-18 13:00:00,44.62,44.63,44.43,44.45,50870.0,40.383,40.3921,40.211,40.2291,50870.0
2019-06-18 13:30:00,44.45,44.55,44.42,44.52,35434.0,40.2291,40.3196,40.202,40.2925,35434.0
2019-06-18 14:00:00,44.53,44.78,44.47,44.78,66714.0,40.3015,40.5278,40.2472,40.5278,66714.0
2019-06-18 14:30:00,44.78,44.79,44.58,44.59,37346.0,40.5278,40.5369,40.3468,40.3558,37346.0
2019-06-18 15:00:00,44.59,44.92,44.55,44.83,48359.0,40.3558,40.6545,40.3196,40.5731,48359.0
2019-06-18 15:30:00,44.82,44.83,44.7,44.79,66726.0,40.564,40.5731,40.4554,40.5369,66726.0
2019-06-19 09:30:00,44.82,45.01,44.56,44.64,13563.0,40.564,40.736,40.3287,40.4011,13563.0
2019-06-19 10:00:00,44.66,44.9,44.66,44.82,11904.0,40.4192,40.6364,40.4192,40.564,11904.0
2019-06-19 10:30:00,44.85,45.03,44.74,44.98,13657.0,40.5912,40.7541,40.4916,40.7088,13657.0
2019-06-19 11:00:00,45.01,45.12,44.98,45.1,9038.0,40.736,40.8355,40.7088,40.8174,9038.0
2019-06-19 11:30:00,45.1,45.12,45.02,45.07,8911.0,40.8174,40.8355,40.745,40.7903,8911.0
2019-06-19 12:00:00,45.1,45.1,44.98,44.98,15071.0,40.8174,40.8174,40.7088,40.7088,15071.0
2019-06-19 12:30:00,44.98,45.09,44.98,45.04,8411.0,40.7088,40.8084,40.7088,40.7631,8411.0
2019-06-19 13:00:00,45.04,45.11,45.03,45.11,14158.0,40.7631,40.8265,40.7541,40.8265,14158.0
2019-06-19 13:30:00,45.1,45.24,45.1,45.21,15734.0,40.8174,40.9441,40.8174,40.917,15734.0
2019-06-19 14:00:00,45.2,45.39,45.12,45.23,27367.0,40.9079,41.0799,40.8355,40.9351,27367.0
2019-06-19 14:30:00,45.23,45.33,45.18,45.22,31597.0,40.9351,41.0256,40.8898,40.926,31597.0
2019-06-19 15:00:00,45.21,45.34,45.21,45.34,35417.0,40.917,41.0346,40.917,41.0346,35417.0
2019-06-19 15:30:00,45.34,45.36,45.1,45.14,135313.0,41.0346,41.0527,40.8174,40.8536,135313.0
2019-06-20 09:30:00,45.64,45.77,45.1,45.39,26569.0,41.3061,41.4238,40.8174,41.0799,26569.0
2019-06-20 10:00:00,45.39,45.6,45.39,45.53,13766.0,41.0799,41.2699,41.0799,41.2066,13766.0
2019-06-20 10:30:00,45.53,45.58,45.4,45.48,16034.0,41.2066,41.2518,41.0889,41.1613,16034.0
2019-06-20 11:00:00,45.49,45.52,45.36,45.46,29926.0,41.1704,41.1975,41.0527,41.1432,29926.0
2019-06-20 11:30:00,45.47,45.74,45.44,45.62,41099.0,41.1523,41.3966,41.1251,41.288,41099.0
2019-06-20 12:00:00,45.62,45.72,45.52,45.72,12832.0,41.288,41.3785,41.1975,41.3785,12832.0
2019-06-20 12:30:00,45.76,45.89,45.72,45.87,18421.0,41.4147,41.5324,41.3785,41.5143,18421.0
2019-06-20 13:00:00,45.88,45.95,45.83,45.87,35769.0,41.5234,41.5867,41.4781,41.5143,35769.0
2019-06-20 13:30:00,45.87,45.97,45.87,45.95,17247.0,41.5143,41.6048,41.5143,41.5867,17247.0
2019-06-20 14:00:00,45.91,46.06,45.89,46.04,22068.0,41.5505,41.6863,41.5324,41.6682,22068.0
2019-06-20 14:30:00,46.04,46.05,45.86,45.91,42750.0,41.6682,41.6772,41.5053,41.5505,42750.0
2019-06-20 15:00:00,45.92,45.93,45.81,45.91,51811.0,41.5596,41.5686,41.46,41.5505,51811.0
2019-06-20 15:30:00,45.9,46.07,45.85,46.04,104453.0,41.5415,41.6953,41.4962,41.6682,104453.0
2019-06-21 09:30:00,45.84,45.86,45.24,45.37,22885.0,41.4872,41.5053,40.9441,41.0618,22885.0
2019-06-21 10:00:00,45.37,45.59,45.32,45.57,22467.0,41.0618,41.2609,41.0165,41.2428,22467.0
2019-06-21 10:30:00,45.56,45.72,45.49,45.67,35114.0,41.2337,41.3785,41.1704,41.3333,35114.0
2019-06-21 11:00:00,45.7,45.93,45.7,45.79,38907.0,41.3604,41.5686,41.3604,41.4419,38907.0
2019-06-21 11:30:00,45.81,45.88,45.73,45.8,43730.0,41.46,41.5234,41.3876,41.4509,43730.0
2019-06-21 12:00:00,45.8,45.83,45.77,45.81,45020.0,41.4509,41.4781,41.4238,41.46,45020.0
2019-06-21 12:30:00,45.8,45.91,45.76,45.86,30329.0,41.4509,41.5505,41.4147,41.5053,30329.0
2019-06-21 13:00:00,45.86,45.86,45.72,45.75,59598.0,41.5053,41.5053,41.3785,41.4057,59598.0
2019-06-21 13:30:00,45.76,45.79,45.65,45.68,16294.0,41.4147,41.4419,41.3152,41.3423,16294.0
2019-06-21 14:00:00,45.72,45.8,45.66,45.75,29048.0,41.3785,41.4509,41.3242,41.4057,29048.0
2019-06-21 14:30:00,45.74,45.75,45.59,45.62,13494.0,41.3966,41.4057,41.2609,41.288,13494.0
2019-06-21 15:00:00,45.64,45.76,45.63,45.72,46649.0,41.3061,41.4147,41.2971,41.3785,46649.0
2019-06-21 15:30:00,45.72,45.72,45.42,45.45,141492.0,41.3785,41.3785,41.107,41.1342,141492.0
2019-06-24 09:30:00,45.41,45.57,45.37,45.44,9999.0,41.098,41.2428,41.0618,41.1251,9999.0
2019-06-24 10:00:00,45.5,45.52,45.3,45.47,13637.0,41.1794,41.1975,40.9984,41.1523,13637.0
2019-06-24 10:30:00,45.49,45.54,45.41,45.54,14550.0,41.1704,41.2156,41.098,41.2156,14550.0
2019-06-24 11:00:00,45.53,45.65,45.48,45.58,22170.0,41.2066,41.3152,41.1613,41.2518,22170.0
2019-06-24 11:30:00,45.59,45.7,45.57,45.57,13418.0,41.2609,41.3604,41.2428,41.2428,13418.0
2019-06-24 12:00:00,45.58,45.71,45.55,45.63,12562.0,41.2518,41.3695,41.2247,41.2971,12562.0
2019-06-24 12:30:00,45.62,45.69,45.57,45.6,15269.0,41.288,41.3514,41.2428,41.2699,15269.0
2019-06-24 13:00:00,45.61,45.64,45.58,45.59,10195.0,41.279,41.3061,41.2518,41.2609,10195.0
2019-06-24 13:30:00,45.59,45.66,45.52,45.52,9827.0,41.2609,41.3242,41.1975,41.1975,9827.0
2019-06-24 14:00:00,45.51,45.6,45.47,45.52,15390.0,41.1885,41.2699,41.1523,41.1975,15390.0
2019-06-24 14:30:00,45.53,45.59,45.46,45.54,16193.0,41.2066,41.2609,41.1432,41.2156,16193.0
2019-06-24 15:00:00,45.54,45.55,45.46,45.46,20686.0,41.2156,41.2247,41.1432,41.1432,20686.0
2019-06-24 15:30:00,45.46,45.48,45.3,45.4,86041.0,41.1432,41.1613,40.9984,41.0889,86041.0
2019-06-25 09:30:00,45.6,45.69,45.45,45.59,11755.0,41.2699,41.3514,41.1342,41.2609,11755.0
2019-06-25 10:00:00,45.68,45.81,45.52,45.69,16433.0,41.3423,41.46,41.1975,41.3514,16433.0
2019-06-25 10:30:00,45.7,45.75,45.58,45.66,16280.0,41.3604,41.4057,41.2518,41.3242,16280.0
2019-06-25 11:00:00,45.69,45.84,45.67,45.76,19190.0,41.3514,41.4872,41.3333,41.4147,19190.0
2019-06-25 11:30:00,45.75,45.9,45.73,45.85,20565.0,41.4057,41.5415,41.3876,41.4962,20565.0
2019-06-25 12:00:00,45.85,45.9,45.84,45.87,14874.0,41.4962,41.5415,41.4872,41.5143,14874.0
2019-06-25 12:30:00,45.87,45.9,45.75,45.87,40733.0,41.5143,41.5415,41.4057,41.5143,40733.0
2019-06-25 13:00:00,45.88,45.88,45.77,45.86,16856.0,41.5234,41.5234,41.4238,41.5053,16856.0
2019-06-25 13:30:00,45.87,45.89,45.8,45.82,16675.0,41.5143,41.5324,41.4509,41.4691,16675.0
2019-06-25 14:00:00,45.82,45.91,45.81,45.85,47507.0,41.4691,41.5505,41.46,41.4962,47507.0
2019-06-25 14:30:00,45.85,45.85,45.79,45.8,50780.0,41.4962,41.4962,41.4419,41.4509,50780.0
2019-06-25 15:00:00,45.8,45.81,45.59,45.61,44202.0,41.4509,41.46,41.2609,41.279,44202.0
2019-06-25 15:30:00,45.61,45.72,45.52,45.67,111903.0,41.279,41.3785,41.1975,41.3333,111903.0
2019-06-26 09:30:00,45.71,45.86,45.67,45.8,9853.0,41.3695,41.5053,41.3333,41.4509,9853.0
2019-06-26 10:00:00,45.8,46.01,45.77,45.97,23989.0,41.4509,41.641,41.4238,41.6048,23989.0
2019-06-26 10:30:00,46.0,46.07,45.91,45.94,14584.0,41.632,41.6953,41.5505,41.5777,14584.0
2019-06-26 11:00:00,45.94,46.08,45.93,45.98,18901.0,41.5777,41.7044,41.5686,41.6139,18901.0
2019-06-26 11:30:00,45.99,45.99,45.85,45.97,14167.0,41.6229,41.6229,41.4962,41.6048,14167.0
2019-06-26 12:00:00,46.0,46.0,45.79,45.87,11399.0,41.632,41.632,41.4419,41.5143,11399.0
2019-06-26 12:30:00,45.88,45.93,45.86,45.88,16307.0,41.5234,41.5686,41.5053,41.5234,16307.0
2019-06-26 13:00:00,45.89,45.89,45.69,45.72,9413.0,41.5324,41.5324,41.3514,41.3785,9413.0
2019-06-26 13:30:00,45.72,45.73,45.59,45.66,8170.0,41.3785,41.3876,41.2609,41.3242,8170.0
2019-06-26 14:00:00,45.68,45.69,45.47,45.51,17882.0,41.3423,41.3514,41.1523,41.1885,17882.0
2019-06-26 14:30:00,45.5,45.5,45.31,45.47,29117.0,41.1794,41.1794,41.0075,41.1523,29117.0
2019-06-26 15:00:00,45.49,45.69,45.47,45.67,35326.0,41.1704,41.3514,41.1523,41.3333,35326.0
2019-06-26 15:30:00,45.65,45.77,45.62,45.76,122231.0,41.3152,41.4238,41.288,41.4147,122231.0
2019-06-27 09:30:00,45.89,46.13,45.81,46.0,14712.0,41.5324,41.7496,41.46,41.632,14712.0
2019-06-27 10:00:00,46.0,46.0,45.68,45.76,9570.0,41.632,41.632,41.3423,41.4147,9570.0
2019-06-27 10:30:00,45.75,45.75,45.63,45.67,7044.0,41.4057,41.4057,41.2971,41.3333,7044.0
2019-06-27 11:00:00,45.67,45.78,45.55,45.57,22331.0,41.3333,41.4328,41.2247,41.2428,22331.0
2019-06-27 11:30:00,45.58,45.77,45.54,45.72,44819.0,41.2518,41.4238,41.2156,41.3785,44819.0
2019-06-27 12:00:00,45.73,45.77,45.7,45.75,18783.0,41.3876,41.4238,41.3604,41.4057,18783.0
2019-06-27 12:30:00,45.73,45.82,45.68,45.82,14100.0,41.3876,41.4691,41.3423,41.4691,14100.0
2019-06-27 13:00:00,45.81,45.85,45.71,45.75,34707.0,41.46,41.4962,41.3695,41.4057,34707.0
2019-06-27 13:30:00,45.74,45.84,45.74,45.78,24222.0,41.3966,41.4872,41.3966,41.4328,24222.0
2019-06-27 14:00:00,45.77,45.85,45.75,45.84,14673.0,41.4238,41.4962,41.4057,41.4872,14673.0
2019-06-27 14:30:00,45.82,45.9,45.77,45.84,12271.0,41.4691,41.5415,41.4238,41.4872,12271.0
2019-06-27 15:00:00,45.84,45.85,45.74,45.79,29640.0,41.4872,41.4962,41.3966,41.4419,29640.0
2019-06-27 15:30:00,45.79,45.89,45.7,45.89,57718.0,41.4419,41.5324,41.3604,41.5324,57718.0
2019-06-28 09:30:00,45.88,46.45,45.88,46.37,23435.0,41.5234,42.0392,41.5234,41.9668,23435.0
2019-06-28 10:00:00,46.37,46.45,46.24,46.28,24956.0,41.9668,42.0392,41.8492,41.8854,24956.0
2019-06-28 10:30:00,46.28,46.34,46.2,46.21,16659.0,41.8854,41.9397,41.813,41.822,16659.0
2019-06-28 11:00:00,46.2,46.41,46.12,46.27,114138.0,41.813,42.003,41.7406,41.8763,114138.0
2019-06-28 11:30:00,46.26,46.31,46.08,46.25,18441.0,41.8673,41.9125,41.7044,41.8582,18441.0
2019-06-28 12:00:00,46.22,46.29,46.11,46.28,15157.0,41.8311,41.8944,41.7315,41.8854,15157.0
2019-06-28 12:30:00,46.29,46.42,46.25,46.42,10187.0,41.8944,42.0121,41.8582,42.0121,10187.0
2019-06-28 13:00:00,46.4,46.48,46.36,46.47,14214.0,41.994,42.0664,41.9578,42.0573,14214.0
2019-06-28 13:30:00,46.48,46.53,46.38,46.53,107874.0,42.0664,42.1116,41.9759,42.1116,107874.0
2019-06-28 14:00:00,46.51,46.58,46.45,46.56,20035.0,42.0935,42.1569,42.0392,42.1388,20035.0
2019-06-28 14:30:00,46.56,46.63,46.44,46.45,28113.0,42.1388,42.2021,42.0302,42.0392,28113.0
2019-06-28 15:00:00,46.46,46.54,46.37,46.44,178570.0,42.0483,42.1207,41.9668,42.0302,178570.0
2019-06-28 15:30:00,46.44,46.54,46.27,46.35,148025.0,42.0302,42.1207,41.8763,41.9487,148025.0
2019-07-01 09:30:00,46.95,47.34,46.72,46.86,31520.0,42.4917,42.8447,42.2836,42.4103,31520.0
2019-07-01 10:00:00,46.87,46.9,46.71,46.77,26405.0,42.4193,42.4465,42.2745,42.3288,26405.0
2019-07-01 10:30:00,46.75,46.79,46.58,46.62,13418.0,42.3107,42.3469,42.1569,42.1931,13418.0
2019-07-01 11:00:00,46.63,46.63,46.36,46.55,25397.0,42.2021,42.2021,41.9578,42.1297,25397.0
2019-07-01 11:30:00,46.55,46.71,46.54,46.65,12286.0,42.1297,42.2745,42.1207,42.2202,12286.0
2019-07-01 12:00:00,46.66,46.67,46.55,46.56,19737.0,42.2293,42.2383,42.1297,42.1388,19737.0
2019-07-01 12:30:00,46.55,46.62,46.48,46.48,29049.0,42.1297,42.1931,42.0664,42.0664,29049.0
2019-07-01 13:00:00,46.49,46.51,46.36,46.43,68205.0,42.0754,42.0935,41.9578,42.0211,68205.0
2019-07-01 13:30:00,46.42,46.46,46.24,46.32,27404.0,42.0121,42.0483,41.8492,41.9216,27404.0
2019-07-01 14:00:00,46.32,46.32,46.17,46.19,17154.0,41.9216,41.9216,41.7858,41.8039,17154.0
2019-07-01 14:30:00,46.18,46.39,46.18,46.34,50142.0,41.7949,41.9849,41.7949,41.9397,50142.0
2019-07-01 15:00:00,46.33,46.55,46.33,46.53,24813.0,41.9306,42.1297,41.9306,42.1116,24813.0
2019-07-01 15:30:00,46.54,46.72,46.52,46.69,110035.0,42.1207,42.2836,42.1026,42.2564,110035.0
2019-07-02 09:30:00,46.57,46.81,46.01,46.02,15257.0,42.1478,42.365,41.641,41.6501,15257.0
2019-07-02 10:00:00,46.02,46.28,46.01,46.26,15479.0,41.6501,41.8854,41.641,41.8673,15479.0
2019-07-02 10:30:00,46.24,46.27,46.13,46.14,13922.0,41.8492,41.8763,41.7496,41.7587,13922.0
2019-07-02 11:00:00,46.14,46.2,46.02,46.14,57496.0,41.7587,41.813,41.6501,41.7587,57496.0
2019-07-02 11:30:00,46.12,46.12,46.02,46.07,17650.0,41.7406,41.7406,41.6501,41.6953,17650.0
2019-07-02 12:00:00,46.08,46.18,46.05,46.07,17353.0,41.7044,41.7949,41.6772,41.6953,17353.0
2019-07-02 12:30:00,46.07,46.15,46.07,46.12,11870.0,41.6953,41.7677,41.6953,41.7406,11870.0
2019-07-02 13:00:00,46.11,46.17,46.11,46.13,17374.0,41.7315,41.7858,41.7315,41.7496,17374.0
2019-07-02 13:30:00,46.13,46.18,46.08,46.08,11920.0,41.7496,41.7949,41.7044,41.7044,11920.0
2019-07-02 14:00:00,46.09,46.13,45.97,46.05,37951.0,41.7134,41.7496,41.6048,41.6772,37951.0
2019-07-02 14:30:00,46.06,46.07,45.99,46.03,19117.0,41.6863,41.6953,41.6229,41.6591,19117.0
2019-07-02 15:00:00,46.04,46.14,46.04,46.09,27357.0,41.6682,41.7587,41.6682,41.7134,27357.0
2019-07-02 15:30:00,46.09,46.25,46.08,46.24,101837.0,41.7134,41.8582,41.7044,41.8492,101837.0
2019-07-03 09:30:00,46.45,46.45,46.21,46.23,32387.0,42.0392,42.0392,41.822,41.8401,32387.0
2019-07-03 10:00:00,46.24,46.24,46.09,46.12,25301.0,41.8492,41.8492,41.7134,41.7406,25301.0
2019-07-03 10:30:00,46.11,46.24,45.85,45.85,37601.0,41.7315,41.8492,41.4962,41.4962,37601.0
2019-07-03 11:00:00,45.84,46.18,45.83,46.18,20900.0,41.4872,41.7949,41.4781,41.7949,20900.0
2019-07-03 11:30:00,46.17,46.25,46.09,46.19,33326.0,41.7858,41.8582,41.7134,41.8039,33326.0
2019-07-03 12:00:00,46.2,46.23,46.11,46.18,36464.0,41.813,41.8401,41.7315,41.7949,36464.0
2019-07-03 12:30:00,46.2,46.38,46.18,46.33,35400.0,41.813,41.9759,41.7949,41.9306,35400.0
2019-07-05 09:30:00,46.11,46.25,45.83,45.98,18077.0,41.7315,41.8582,41.4781,41.6139,18077.0
2019-07-05 10:00:00,46.05,46.07,45.44,45.47,15113.0,41.6772,41.6953,41.1251,41.1523,15113.0
2019-07-05 10:30:00,45.47,45.57,45.29,45.46,13986.0,41.1523,41.2428,40.9894,41.1432,13986.0
2019-07-05 11:00:00,45.55,45.68,45.49,45.66,13829.0,41.2247,41.3423,41.1704,41.3242,13829.0
2019-07-05 11:30:00,45.66,45.8,45.62,45.76,16990.0,41.3242,41.4509,41.288,41.4147,16990.0
2019-07-05 12:00:00,45.77,45.86,45.67,45.79,14106.0,41.4238,41.5053,41.3333,41.4419,14106.0
2019-07-05 12:30:00,45.83,45.87,45.76,45.84,10981.0,41.4781,41.5143,41.4147,41.4872,10981.0
2019-07-05 13:00:00,45.87,45.92,45.82,45.84,14667.0,41.5143,41.5596,41.4691,41.4872,14667.0
2019-07-05 13:30:00,45.84,45.98,45.84,45.98,12945.0,41.4872,41.6139,41.4872,41.6139,12945.0
2019-07-05 14:00:00,45.99,46.04,45.88,45.88,15875.0,41.6229,41.6682,41.5234,41.5234,15875.0
2019-07-05 14:30:00,45.88,45.99,45.87,45.9,20859.0,41.5234,41.6229,41.5143,41.5415,20859.0
2019-07-05 15:00:00,45.91,45.98,45.83,45.98,25802.0,41.5505,41.6139,41.4781,41.6139,25802.0
2019-07-05 15:30:00,45.97,46.01,45.85,46.0,62710.0,41.6048,41.641,41.4962,41.632,62710.0
2019-07-08 09:30:00,45.8,45.88,45.67,45.8,23963.0,41.4509,41.5234,41.3333,41.4509,23963.0
2019-07-08 10:00:00,45.82,46.02,45.79,45.87,35872.0,41.4691,41.6501,41.4419,41.5143,35872.0
2019-07-08 10:30:00,45.86,45.99,45.79,45.82,21018.0,41.5053,41.6229,41.4419,41.4691,21018.0
2019-07-08 11:00:00,45.81,45.91,45.79,45.79,25500.0,41.46,41.5505,41.4419,41.4419,25500.0
2019-07-08 11:30:00,45.8,45.86,45.79,45.83,24380.0,41.4509,41.5053,41.4419,41.4781,24380.0
2019-07-08 12:00:00,45.82,45.83,45.71,45.82,24051.0,41.4691,41.4781,41.3695,41.4691,24051.0
2019-07-08 12:30:00,45.83,45.84,45.75,45.77,21216.0,41.4781,41.4872,41.4057,41.4238,21216.0
2019-07-08 13:00:00,45.77,45.82,45.65,45.7,22483.0,41.4238,41.4691,41.3152,41.3604,22483.0
2019-07-08 13:30:00,45.7,45.7,45.56,45.58,20092.0,41.3604,41.3604,41.2337,41.2518,20092.0
2019-07-08 14:00:00,45.58,45.6,45.42,45.45,28770.0,41.2518,41.2699,41.107,41.1342,28770.0
2019-07-08 14:30:00,45.46,45.55,45.37,45.38,30491.0,41.1432,41.2247,41.0618,41.0708,30491.0
2019-07-08 15:00:00,45.39,45.52,45.39,45.48,35436.0,41.0799,41.1975,41.0799,41.1613,35436.0
2019-07-08 15:30:00,45.48,45.71,45.48,45.63,134154.0,41.1613,41.3695,41.1613,41.2971,134154.0
2019-07-09 09:30:00,45.39,45.58,45.21,45.48,38852.0,41.0799,41.2518,40.917,41.1613,38852.0
2019-07-09 10:00:00,45.46,45.46,45.01,45.29,51633.0,41.1432,41.1432,40.736,40.9894,51633.0
2019-07-09 10:30:00,45.31,45.34,45.2,45.27,48052.0,41.0075,41.0346,40.9079,40.9713,48052.0
2019-07-09 11:00:00,45.27,45.36,45.19,45.34,47229.0,40.9713,41.0527,40.8989,41.0346,47229.0
2019-07-09 11:30:00,45.34,45.52,45.34,45.41,65214.0,41.0346,41.1975,41.0346,41.098,65214.0
2019-07-09 12:00:00,45.41,45.42,45.22,45.28,26446.0,41.098,41.107,40.926,40.9803,26446.0
2019-07-09 12:30:00,45.29,45.3,45.06,45.11,58196.0,40.9894,40.9984,40.7812,40.8265,58196.0
2019-07-09 13:00:00,45.11,45.14,44.96,45.03,35831.0,40.8265,40.8536,40.6907,40.7541,35831.0
2019-07-09 13:30:00,45.04,45.1,45.01,45.05,22512.0,40.7631,40.8174,40.736,40.7722,22512.0
2019-07-09 14:00:00,45.04,45.18,45.04,45.12,20118.0,40.7631,40.8898,40.7631,40.8355,20118.0
2019-07-09 14:30:00,45.12,45.24,45.1,45.2,39627.0,40.8355,40.9441,40.8174,40.9079,39627.0
2019-07-09 15:00:00,45.21,45.21,45.07,45.09,35095.0,40.917,40.917,40.7903,40.8084,35095.0
2019-07-09 15:30:00,45.08,45.27,45.08,45.16,140130.0,40.7993,40.9713,40.7993,40.8717,140130.0
2019-07-10 09:30:00,45.33,45.66,45.24,45.58,17572.0,41.0256,41.3242,40.9441,41.2518,17572.0
2019-07-10 10:00:00,45.52,45.64,45.34,45.51,46534.0,41.1975,41.3061,41.0346,41.1885,46534.0
2019-07-10 10:30:00,45.54,45.57,45.37,45.38,18766.0,41.2156,41.2428,41.0618,41.0708,18766.0
2019-07-10 11:00:00,45.36,45.43,45.26,45.3,18895.0,41.0527,41.1161,40.9622,40.9984,18895.0
2019-07-10 11:30:00,45.3,45.43,45.3,45.37,23553.0,40.9984,41.1161,40.9984,41.0618,23553.0
2019-07-10 12:00:00,45.38,45.49,45.36,45.49,19848.0,41.0708,41.1704,41.0527,41.1704,19848.0
2019-07-10 12:30:00,45.49,45.56,45.47,45.52,15223.0,41.1704,41.2337,41.1523,41.1975,15223.0
2019-07-10 13:00:00,45.53,45.54,45.45,45.48,15808.0,41.2066,41.2156,41.1342,41.1613,15808.0
2019-07-10 13:30:00,45.47,45.49,45.4,45.41,15077.0,41.1523,41.1704,41.0889,41.098,15077.0
2019-07-10 14:00:00,45.41,45.5,45.41,45.49,18251.0,41.098,41.1794,41.098,41.1704,18251.0
2019-07-10 14:30:00,45.49,45.55,45.46,45.54,19836.0,41.1704,41.2247,41.1432,41.2156,19836.0
2019-07-10 15:00:00,45.53,45.57,45.47,45.48,30585.0,41.2066,41.2428,41.1523,41.1613,30585.0
2019-07-10 15:30:00,45.48,45.51,45.3,45.33,73555.0,41.1613,41.1885,40.9984,41.0256,73555.0
2019-07-11 09:30:00,45.46,45.57,45.28,45.28,12518.0,41.1432,41.2428,40.9803,40.9803,12518.0
2019-07-11 10:00:00,45.31,45.32,44.99,45.0,22939.0,41.0075,41.0165,40.7179,40.7269,22939.0
2019-07-11 10:30:00,45.01,45.04,44.93,44.93,19803.0,40.736,40.7631,40.6636,40.6636,19803.0
2019-07-11 11:00:00,44.93,45.11,44.85,45.04,41598.0,40.6636,40.8265,40.5912,40.7631,41598.0
2019-07-11 11:30:00,45.03,45.1,44.95,45.06,17395.0,40.7541,40.8174,40.6817,40.7812,17395.0
2019-07-11 12:00:00,45.05,45.26,45.04,45.23,16696.0,40.7722,40.9622,40.7631,40.9351,16696.0
2019-07-11 12:30:00,45.23,45.23,45.12,45.2,20737.0,40.9351,40.9351,40.8355,40.9079,20737.0
2019-07-11 13:00:00,45.2,45.23,45.1,45.1,28499.0,40.9079,40.9351,40.8174,40.8174,28499.0
2019-07-11 13:30:00,45.11,45.15,45.08,45.14,16537.0,40.8265,40.8627,40.7993,40.8536,16537.0
2019-07-11 14:00:00,45.15,45.2,45.02,45.05,59894.0,40.8627,40.9079,40.745,40.7722,59894.0
2019-07-11 14:30:00,45.06,45.29,45.06,45.29,22241.0,40.7812,40.9894,40.7812,40.9894,22241.0
2019-07-11 15:00:00,45.28,45.32,45.2,45.31,42472.0,40.9803,41.0165,40.9079,41.0075,42472.0
2019-07-11 15:30:00,45.31,45.49,45.26,45.43,151580.0,41.0075,41.1704,40.9622,41.1161,151580.0
2019-07-12 09:30:00,45.38,46.27,45.38,46.11,40376.0,41.0708,41.8763,41.0708,41.7315,40376.0
2019-07-12 10:00:00,46.1,46.3,46.04,46.29,38549.0,41.7225,41.9035,41.6682,41.8944,38549.0
2019-07-12 10:30:00,46.29,46.43,46.19,46.21,19596.0,41.8944,42.0211,41.8039,41.822,19596.0
2019-07-12 11:00:00,46.17,46.32,46.03,46.3,43417.0,41.7858,41.9216,41.6591,41.9035,43417.0
2019-07-12 11:30:00,46.27,46.3,46.19,46.29,24551.0,41.8763,41.9035,41.8039,41.8944,24551.0
2019-07-12 12:00:00,46.28,46.4,46.25,46.39,19818.0,41.8854,41.994,41.8582,41.9849,19818.0
2019-07-12 12:30:00,46.4,46.48,46.36,46.48,21553.0,41.994,42.0664,41.9578,42.0664,21553.0
2019-07-12 13:00:00,46.48,46.48,46.22,46.33,27574.0,42.0664,42.0664,41.8311,41.9306,27574.0
2019-07-12 13:30:00,46.34,46.36,46.28,46.34,28349.0,41.9397,41.9578,41.8854,41.9397,28349.0
2019-07-12 14:00:00,46.36,46.42,46.25,46.41,37796.0,41.9578,42.0121,41.8582,42.003,37796.0
2019-07-12 14:30:00,46.4,46.47,46.39,46.47,14861.0,41.994,42.0573,41.9849,42.0573,14861.0
2019-07-12 15:00:00,46.47,46.76,46.45,46.73,42544.0,42.0573,42.3198,42.0392,42.2926,42544.0
2019-07-12 15:30:00,46.73,46.84,46.61,46.69,190739.0,42.2926,42.3922,42.184,42.2564,190739.0
2019-07-15 09:30:00,46.75,46.89,46.47,46.59,52403.0,42.3107,42.4374,42.0573,42.1659,52403.0
2019-07-15 10:00:00,46.55,46.67,46.46,46.61,37393.0,42.1297,42.2383,42.0483,42.184,37393.0
2019-07-15 10:30:00,46.62,46.71,46.52,46.54,30214.0,42.1931,42.2745,42.1026,42.1207,30214.0
2019-07-15 11:00:00,46.53,46.56,46.39,46.56,39771.0,42.1116,42.1388,41.9849,42.1388,39771.0
2019-07-15 11:30:00,46.54,46.71,46.51,46.71,20549.0,42.1207,42.2745,42.0935,42.2745,20549.0
2019-07-15 12:00:00,46.73,46.78,46.62,46.71,27835.0,42.2926,42.3379,42.1931,42.2745,27835.0
2019-07-15 12:30:00,46.71,46.72,46.65,46.69,18921.0,42.2745,42.2836,42.2202,42.2564,18921.0
2019-07-15 13:00:00,46.71,46.85,46.71,46.79,23459.0,42.2745,42.4012,42.2745,42.3469,23459.0
2019-07-15 13:30:00,46.78,46.85,46.74,46.81,23148.0,42.3379,42.4012,42.3017,42.365,23148.0
2019-07-15 14:00:00,46.8,46.82,46.72,46.75,19815.0,42.356,42.3741,42.2836,42.3107,19815.0
2019-07-15 14:30:00,46.75,46.75,46.65,46.73,19214.0,42.3107,42.3107,42.2202,42.2926,19214.0
2019-07-15 15:00:00,46.73,46.76,46.62,46.63,25337.0,42.2926,42.3198,42.1931,42.2021,25337.0
2019-07-15 15:30:00,46.63,46.8,46.61,46.75,118155.0,42.2021,42.356,42.184,42.3107,118155.0
2019-07-16 09:30:00,46.45,47.24,46.44,47.24,21518.0,42.0392,42.7542,42.0302,42.7542,21518.0
2019-07-16 10:00:00,47.22,47.47,47.16,47.43,35854.0,42.7361,42.9624,42.6818,42.9262,35854.0
2019-07-16 10:30:00,47.4,47.46,47.22,47.43,28228.0,42.899,42.9533,42.7361,42.9262,28228.0
2019-07-16 11:00:00,47.41,47.46,47.19,47.28,79046.0,42.9081,42.9533,42.709,42.7904,79046.0
2019-07-16 11:30:00,47.31,47.41,47.29,47.35,22711.0,42.8176,42.9081,42.7995,42.8538,22711.0
2019-07-16 12:00:00,47.35,47.37,47.22,47.3,77301.0,42.8538,42.8719,42.7361,42.8085,77301.0
2019-07-16 12:30:00,47.3,47.41,47.29,47.38,25444.0,42.8085,42.9081,42.7995,42.8809,25444.0
2019-07-16 13:00:00,47.39,47.6,47.38,47.57,51115.0,42.89,43.08,42.8809,43.0529,51115.0
2019-07-16 13:30:00,47.56,47.56,47.43,47.46,36322.0,43.0438,43.0438,42.9262,42.9533,36322.0
2019-07-16 14:00:00,47.46,47.51,47.45,47.47,19318.0,42.9533,42.9986,42.9443,42.9624,19318.0
2019-07-16 14:30:00,47.47,47.59,47.45,47.57,22036.0,42.9624,43.071,42.9443,43.0529,22036.0
2019-07-16 15:00:00,47.56,47.62,47.46,47.52,22303.0,43.0438,43.0981,42.9533,43.0076,22303.0
2019-07-16 15:30:00,47.52,47.71,47.5,47.61,132242.0,43.0076,43.1796,42.9895,43.0891,132242.0
2019-07-17 09:30:00,47.35,47.65,47.18,47.45,54293.0,42.8538,43.1253,42.6999,42.9443,54293.0
2019-07-17 10:00:00,47.45,47.49,47.14,47.25,59064.0,42.9443,42.9805,42.6637,42.7633,59064.0
2019-07-17 10:30:00,47.24,47.28,46.97,47.13,89271.0,42.7542,42.7904,42.5098,42.6547,89271.0
2019-07-17 11:00:00,47.11,47.23,47.04,47.12,37598.0,42.6366,42.7452,42.5732,42.6456,37598.0
2019-07-17 11:30:00,47.11,47.16,47.03,47.09,34436.0,42.6366,42.6818,42.5642,42.6185,34436.0
2019-07-17 12:00:00,47.09,47.12,46.81,46.81,54880.0,42.6185,42.6456,42.365,42.365,54880.0
2019-07-17 12:30:00,46.8,46.87,46.74,46.86,34999.0,42.356,42.4193,42.3017,42.4103,34999.0
2019-07-17 13:00:00,46.86,47.03,46.81,46.89,53511.0,42.4103,42.5642,42.365,42.4374,53511.0
2019-07-17 13:30:00,46.9,46.99,46.88,46.95,39013.0,42.4465,42.528,42.4284,42.4917,39013.0
2019-07-17 14:00:00,46.95,46.96,46.76,46.76,52709.0,42.4917,42.5008,42.3198,42.3198,52709.0
2019-07-17 14:30:00,46.75,46.75,46.47,46.57,79239.0,42.3107,42.3107,42.0573,42.1478,79239.0
2019-07-17 15:00:00,46.56,46.71,46.49,46.61,84356.0,42.1388,42.2745,42.0754,42.184,84356.0
2019-07-17 15:30:00,46.61,46.67,46.5,46.5,147580.0,42.184,42.2383,42.0845,42.0845,147580.0
2019-07-18 09:30:00,46.46,46.59,46.01,46.08,48039.0,42.0483,42.1659,41.641,41.7044,48039.0
2019-07-18 10:00:00,46.07,46.07,45.65,45.8,36469.0,41.6953,41.6953,41.3152,41.4509,36469.0
2019-07-18 10:30:00,45.83,45.95,45.75,45.86,36538.0,41.4781,41.5867,41.4057,41.5053,36538.0
2019-07-18 11:00:00,45.87,45.95,45.66,45.71,35594.0,41.5143,41.5867,41.3242,41.3695,35594.0
2019-07-18 11:30:00,45.72,45.75,45.58,45.73,33448.0,41.3785,41.4057,41.2518,41.3876,33448.0
2019-07-18 12:00:00,45.69,45.83,45.67,45.77,55041.0,41.3514,41.4781,41.3333,41.4238,55041.0
2019-07-18 12:30:00,45.78,45.83,45.66,45.69,25340.0,41.4328,41.4781,41.3242,41.3514,25340.0
2019-07-18 13:00:00,45.68,45.68,45.49,45.5,34944.0,41.3423,41.3423,41.1704,41.1794,34944.0
2019-07-18 13:30:00,45.5,45.59,45.47,45.53,31000.0,41.1794,41.2609,41.1523,41.2066,31000.0
2019-07-18 14:00:00,45.53,45.68,45.51,45.68,40443.0,41.2066,41.3423,41.1885,41.3423,40443.0
2019-07-18 14:30:00,45.68,45.81,45.68,45.81,18165.0,41.3423,41.46,41.3423,41.46,18165.0
2019-07-18 15:00:00,45.81,45.92,45.74,45.83,36042.0,41.46,41.5596,41.3966,41.4781,36042.0
2019-07-18 15:30:00,45.83,45.89,45.62,45.78,98549.0,41.4781,41.5324,41.288,41.4328,98549.0
2019-07-19 09:30:00,45.96,46.56,45.95,46.11,28606.0,41.5958,42.1388,41.5867,41.7315,28606.0
2019-07-19 10:00:00,46.11,46.28,46.08,46.14,16442.0,41.7315,41.8854,41.7044,41.7587,16442.0
2019-07-19 10:30:00,46.19,46.2,46.04,46.06,15099.0,41.8039,41.813,41.6682,41.6863,15099.0
2019-07-19 11:00:00,46.05,46.33,46.05,46.19,25844.0,41.6772,41.9306,41.6772,41.8039,25844.0
2019-07-19 11:30:00,46.19,46.23,46.07,46.13,19330.0,41.8039,41.8401,41.6953,41.7496,19330.0
2019-07-19 12:00:00,46.15,46.35,46.13,46.25,32127.0,41.7677,41.9487,41.7496,41.8582,32127.0
2019-07-19 12:30:00,46.25,46.35,46.21,46.34,14734.0,41.8582,41.9487,41.822,41.9397,14734.0
2019-07-19 13:00:00,46.34,46.37,46.24,46.33,25100.0,41.9397,41.9668,41.8492,41.9306,25100.0
2019-07-19 13:30:00,46.32,46.39,46.31,46.34,16662.0,41.9216,41.9849,41.9125,41.9397,16662.0
2019-07-19 14:00:00,46.34,46.36,46.16,46.16,18394.0,41.9397,41.9578,41.7768,41.7768,18394.0
2019-07-19 14:30:00,46.16,46.18,46.05,46.14,28905.0,41.7768,41.7949,41.6772,41.7587,28905.0
2019-07-19 15:00:00,46.14,46.14,46.01,46.02,31263.0,41.7587,41.7587,41.641,41.6501,31263.0
2019-07-19 15:30:00,46.03,46.19,45.91,45.91,121726.0,41.6591,41.8039,41.5505,41.5505,121726.0
2019-07-22 09:30:00,45.91,46.08,45.71,45.96,25741.0,41.5505,41.7044,41.3695,41.5958,25741.0
2019-07-22 10:00:00,45.95,45.98,45.72,45.74,23978.0,41.5867,41.6139,41.3785,41.3966,23978.0
2019-07-22 10:30:00,45.75,45.75,45.52,45.72,41875.0,41.4057,41.4057,41.1975,41.3785,41875.0
2019-07-22 11:00:00,45.72,45.86,45.71,45.81,36868.0,41.3785,41.5053,41.3695,41.46,36868.0
2019-07-22 11:30:00,45.8,45.88,45.7,45.84,23401.0,41.4509,41.5234,41.3604,41.4872,23401.0
2019-07-22 12:00:00,45.84,45.84,45.65,45.73,24692.0,41.4872,41.4872,41.3152,41.3876,24692.0
2019-07-22 12:30:00,45.73,45.78,45.62,45.73,23805.0,41.3876,41.4328,41.288,41.3876,23805.0
2019-07-22 13:00:00,45.72,45.84,45.68,45.72,28586.0,41.3785,41.4872,41.3423,41.3785,28586.0
2019-07-22 13:30:00,45.74,45.81,45.71,45.73,15303.0,41.3966,41.46,41.3695,41.3876,15303.0
2019-07-22 14:00:00,45.73,45.79,45.69,45.72,19064.0,41.3876,41.4419,41.3514,41.3785,19064.0
2019-07-22 14:30:00,45.73,45.87,45.72,45.8,50459.0,41.3876,41.5143,41.3785,41.4509,50459.0
2019-07-22 15:00:00,45.8,45.98,45.8,45.97,43084.0,41.4509,41.6139,41.4509,41.6048,43084.0
2019-07-22 15:30:00,45.96,46.04,45.92,45.99,202648.0,41.5958,41.6682,41.5596,41.6229,202648.0
2019-07-23 09:30:00,46.19,46.57,46.11,46.57,23409.0,41.8039,42.1478,41.7315,42.1478,23409.0
2019-07-23 10:00:00,46.57,46.58,46.37,46.42,44160.0,42.1478,42.1569,41.9668,42.0121,44160.0
2019-07-23 10:30:00,46.44,46.58,46.42,46.56,15856.0,42.0302,42.1569,42.0121,42.1388,15856.0
2019-07-23 11:00:00,46.55,46.76,46.47,46.73,23495.0,42.1297,42.3198,42.0573,42.2926,23495.0
2019-07-23 11:30:00,46.73,46.79,46.69,46.74,36589.0,42.2926,42.3469,42.2564,42.3017,36589.0
2019-07-23 12:00:00,46.74,46.79,46.5,46.61,23101.0,42.3017,42.3469,42.0845,42.184,23101.0
2019-07-23 12:30:00,46.61,46.81,46.6,46.63,50196.0,42.184,42.365,42.175,42.2021,50196.0
2019-07-23 13:00:00,46.61,46.65,46.5,46.54,20008.0,42.184,42.2202,42.0845,42.1207,20008.0
2019-07-23 13:30:00,46.54,46.61,46.41,46.59,20560.0,42.1207,42.184,42.003,42.1659,20560.0
2019-07-23 14:00:00,46.6,46.66,46.53,46.55,19251.0,42.175,42.2293,42.1116,42.1297,19251.0
2019-07-23 14:30:00,46.56,46.68,46.56,46.61,18323.0,42.1388,42.2474,42.1388,42.184,18323.0
2019-07-23 15:00:00,46.61,46.72,46.6,46.69,37753.0,42.184,42.2836,42.175,42.2564,37753.0
2019-07-23 15:30:00,46.68,46.88,46.68,46.74,99560.0,42.2474,42.4284,42.2474,42.3017,99560.0
2019-07-24 09:30:00,46.37,47.19,46.37,46.96,137183.0,41.9668,42.709,41.9668,42.5008,137183.0
2019-07-24 10:00:00,46.93,47.03,46.81,47.01,19547.0,42.4736,42.5642,42.365,42.5461,19547.0
2019-07-24 10:30:00,47.01,47.03,46.78,46.97,25078.0,42.5461,42.5642,42.3379,42.5098,25078.0
2019-07-24 11:00:00,46.97,46.99,46.83,46.94,18261.0,42.5098,42.528,42.3831,42.4827,18261.0
2019-07-24 11:30:00,46.94,47.06,46.87,46.95,100560.0,42.4827,42.5913,42.4193,42.4917,100560.0
2019-07-24 12:00:00,46.96,47.07,46.9,46.99,19634.0,42.5008,42.6004,42.4465,42.528,19634.0
2019-07-24 12:30:00,46.99,47.1,46.99,47.03,16599.0,42.528,42.6275,42.528,42.5642,16599.0
2019-07-24 13:00:00,47.03,47.19,46.97,47.12,21422.0,42.5642,42.709,42.5098,42.6456,21422.0
2019-07-24 13:30:00,47.11,47.24,47.07,47.23,31106.0,42.6366,42.7542,42.6004,42.7452,31106.0
2019-07-24 14:00:00,47.23,47.35,47.23,47.3,22736.0,42.7452,42.8538,42.7452,42.8085,22736.0
2019-07-24 14:30:00,47.29,47.32,47.25,47.27,16357.0,42.7995,42.8266,42.7633,42.7814,16357.0
2019-07-24 15:00:00,47.27,47.34,47.16,47.32,25247.0,42.7814,42.8447,42.6818,42.8266,25247.0
2019-07-24 15:30:00,47.31,47.33,47.08,47.18,139940.0,42.8176,42.8357,42.6094,42.6999,139940.0
2019-07-25 09:30:00,47.14,47.26,46.77,47.03,27759.0,42.6637,42.7723,42.3288,42.5642,27759.0
2019-07-25 10:00:00,47.09,47.14,46.94,47.14,16998.0,42.6185,42.6637,42.4827,42.6637,16998.0
2019-07-25 10:30:00,47.12,47.22,47.07,47.18,16749.0,42.6456,42.7361,42.6004,42.6999,16749.0
2019-07-25 11:00:00,47.15,47.26,46.94,46.96,19149.0,42.6728,42.7723,42.4827,42.5008,19149.0
2019-07-25 11:30:00,46.93,47.04,46.76,46.78,44573.0,42.4736,42.5732,42.3198,42.3379,44573.0
2019-07-25 12:00:00,46.77,46.81,46.6,46.78,23143.0,42.3288,42.365,42.175,42.3379,23143.0
2019-07-25 12:30:00,46.78,46.79,46.61,46.65,25579.0,42.3379,42.3469,42.184,42.2202,25579.0
2019-07-25 13:00:00,46.63,46.67,46.51,46.55,43923.0,42.2021,42.2383,42.0935,42.1297,43923.0
2019-07-25 13:30:00,46.57,46.76,46.57,46.63,22293.0,42.1478,42.3198,42.1478,42.2021,22293.0
2019-07-25 14:00:00,46.64,46.75,46.63,46.65,16516.0,42.2112,42.3107,42.2021,42.2202,16516.0
2019-07-25 14:30:00,46.65,46.68,46.59,46.64,24485.0,42.2202,42.2474,42.1659,42.2112,24485.0
2019-07-25 15:00:00,46.64,46.68,46.61,46.68,21791.0,42.2112,42.2474,42.184,42.2474,21791.0
2019-07-25 15:30:00,46.69,46.8,46.68,46.79,90067.0,42.2564,42.356,42.2474,42.3469,90067.0
2019-07-26 09:30:00,46.46,46.61,45.7,46.5,63367.0,42.0483,42.184,41.3604,42.0845,63367.0
2019-07-26 10:00:00,46.52,46.52,46.21,46.31,20355.0,42.1026,42.1026,41.822,41.9125,20355.0
2019-07-26 10:30:00,46.3,46.47,46.21,46.4,23739.0,41.9035,42.0573,41.822,41.994,23739.0
2019-07-26 11:00:00,46.4,46.46,46.27,46.32,15174.0,41.994,42.0483,41.8763,41.9216,15174.0
2019-07-26 11:30:00,46.27,46.28,46.11,46.2,17031.0,41.8763,41.8854,41.7315,41.813,17031.0
2019-07-26 12:00:00,46.19,46.27,46.15,46.16,21121.0,41.8039,41.8763,41.7677,41.7768,21121.0
2019-07-26 12:30:00,46.16,46.32,46.16,46.28,22569.0,41.7768,41.9216,41.7768,41.8854,22569.0
2019-07-26 13:00:00,46.27,46.31,46.25,46.27,27516.0,41.8763,41.9125,41.8582,41.8763,27516.0
2019-07-26 13:30:00,46.27,46.41,46.26,46.36,24433.0,41.8763,42.003,41.8673,41.9578,24433.0
2019-07-26 14:00:00,46.36,46.5,46.32,46.41,21233.0,41.9578,42.0845,41.9216,42.003,21233.0
2019-07-26 14:30:00,46.41,46.51,46.37,46.41,44480.0,42.003,42.0935,41.9668,42.003,44480.0
2019-07-26 15:00:00,46.41,46.41,46.29,46.39,58503.0,42.003,42.003,41.8944,41.9849,58503.0
2019-07-26 15:30:00,46.38,46.42,46.17,46.26,159117.0,41.9759,42.0121,41.7858,41.8673,159117.0
2019-07-29 09:30:00,46.18,46.41,46.13,46.26,17308.0,41.7949,42.003,41.7496,41.8673,17308.0
2019-07-29 10:00:00,46.24,46.35,46.07,46.24,24215.0,41.8492,41.9487,41.6953,41.8492,24215.0
2019-07-29 10:30:00,46.25,46.64,46.23,46.61,33703.0,41.8582,42.2112,41.8401,42.184,33703.0
2019-07-29 11:00:00,46.58,46.7,46.52,46.59,19445.0,42.1569,42.2655,42.1026,42.1659,19445.0
2019-07-29 11:30:00,46.62,46.62,46.48,46.54,15656.0,42.1931,42.1931,42.0664,42.1207,15656.0
2019-07-29 12:00:00,46.53,46.53,46.38,46.5,13075.0,42.1116,42.1116,41.9759,42.0845,13075.0
2019-07-29 12:30:00,46.49,46.56,46.46,46.52,14278.0,42.0754,42.1388,42.0483,42.1026,14278.0
2019-07-29 13:00:00,46.52,46.57,46.37,46.41,26482.0,42.1026,42.1478,41.9668,42.003,26482.0
2019-07-29 13:30:00,46.42,46.54,46.42,46.51,15441.0,42.0121,42.1207,42.0121,42.0935,15441.0
2019-07-29 14:00:00,46.51,46.58,46.44,46.48,34871.0,42.0935,42.1569,42.0302,42.0664,34871.0
2019-07-29 14:30:00,46.47,46.55,46.43,46.46,28953.0,42.0573,42.1297,42.0211,42.0483,28953.0
2019-07-29 15:00:00,46.46,46.49,46.34,46.38,29967.0,42.0483,42.0754,41.9397,41.9759,29967.0
2019-07-29 15:30:00,46.39,46.52,46.36,46.41,98285.0,41.9849,42.1026,41.9578,42.003,98285.0
2019-07-30 09:30:00,45.99,46.12,45.52,45.9,19784.0,41.6229,41.7406,41.1975,41.5415,19784.0
2019-07-30 10:00:00,45.84,46.1,45.8,46.06,14780.0,41.4872,41.7225,41.4509,41.6863,14780.0
2019-07-30 10:30:00,46.08,46.32,46.05,46.2,25897.0,41.7044,41.9216,41.6772,41.813,25897.0
2019-07-30 11:00:00,46.21,46.48,46.19,46.33,104965.0,41.822,42.0664,41.8039,41.9306,104965.0
2019-07-30 11:30:00,46.33,46.47,46.33,46.43,49430.0,41.9306,42.0573,41.9306,42.0211,49430.0
2019-07-30 12:00:00,46.42,46.62,46.41,46.6,43694.0,42.0121,42.1931,42.003,42.175,43694.0
2019-07-30 12:30:00,46.59,46.71,46.53,46.56,67724.0,42.1659,42.2745,42.1116,42.1388,67724.0
2019-07-30 13:00:00,46.56,46.68,46.54,46.63,30952.0,42.1388,42.2474,42.1207,42.2021,30952.0
2019-07-30 13:30:00,46.63,46.71,46.62,46.67,24161.0,42.2021,42.2745,42.1931,42.2383,24161.0
2019-07-30 14:00:00,46.66,46.73,46.64,46.68,26108.0,42.2293,42.2926,42.2112,42.2474,26108.0
2019-07-30 14:30:00,46.68,46.73,46.67,46.71,24961.0,42.2474,42.2926,42.2383,42.2745,24961.0
2019-07-30 15:00:00,46.72,46.74,46.68,46.69,34384.0,42.2836,42.3017,42.2474,42.2564,34384.0
2019-07-30 15:30:00,46.7,46.88,46.69,46.87,146157.0,42.2655,42.4284,42.2564,42.4193,146157.0
2019-07-31 09:30:00,46.8,47.27,46.71,46.84,34126.0,42.356,42.7814,42.2745,42.3922,34126.0
2019-07-31 10:00:00,46.83,46.83,46.62,46.68,94080.0,42.3831,42.3831,42.1931,42.2474,94080.0
2019-07-31 10:30:00,46.68,46.76,46.64,46.69,50417.0,42.2474,42.3198,42.2112,42.2564,50417.0
2019-07-31 11:00:00,46.7,46.94,46.69,46.8,47802.0,42.2655,42.4827,42.2564,42.356,47802.0
2019-07-31 11:30:00,46.8,46.98,46.8,46.97,25146.0,42.356,42.5189,42.356,42.5098,25146.0
2019-07-31 12:00:00,46.97,47.08,46.95,47.07,26157.0,42.5098,42.6094,42.4917,42.6004,26157.0
2019-07-31 12:30:00,47.08,47.08,46.91,46.95,24371.0,42.6094,42.6094,42.4555,42.4917,24371.0
2019-07-31 13:00:00,46.95,47.06,46.93,47.05,23501.0,42.4917,42.5913,42.4736,42.5823,23501.0
2019-07-31 13:30:00,47.07,47.08,46.81,46.92,46594.0,42.6004,42.6094,42.365,42.4646,46594.0
2019-07-31 14:00:00,46.88,46.88,46.68,46.71,45130.0,42.4284,42.4284,42.2474,42.2745,45130.0
2019-07-31 14:30:00,46.69,46.7,45.75,45.84,113790.0,42.2564,42.2655,41.4057,41.4872,113790.0
2019-07-31 15:00:00,45.87,46.31,45.76,46.29,166212.0,41.5143,41.9125,41.4147,41.8944,166212.0
2019-07-31 15:30:00,46.3,46.34,45.93,45.95,176287.0,41.9035,41.9397,41.5686,41.5867,176287.0
2019-08-01 09:30:00,46.7,47.99,46.51,46.96,90672.0,42.2655,43.433,42.0935,42.5008,90672.0
2019-08-01 10:00:00,46.9,47.38,46.67,47.15,111132.0,42.4465,42.8809,42.2383,42.6728,111132.0
2019-08-01 10:30:00,47.2,47.5,47.04,47.47,48884.0,42.718,42.9895,42.5732,42.9624,48884.0
2019-08-01 11:00:00,47.44,47.64,47.38,47.52,47581.0,42.9352,43.1162,42.8809,43.0076,47581.0
2019-08-01 11:30:00,47.5,47.63,47.43,47.54,43382.0,42.9895,43.1072,42.9262,43.0257,43382.0
2019-08-01 12:00:00,47.52,47.55,47.3,47.44,37973.0,43.0076,43.0348,42.8085,42.9352,37973.0
2019-08-01 12:30:00,47.44,47.52,47.35,47.44,38383.0,42.9352,43.0076,42.8538,42.9352,38383.0
2019-08-01 13:00:00,47.43,47.52,46.98,47.0,56313.0,42.9262,43.0076,42.5189,42.537,56313.0
2019-08-01 13:30:00,46.95,47.09,46.11,46.48,75484.0,42.4917,42.6185,41.7315,42.0664,75484.0
2019-08-01 14:00:00,46.44,46.49,46.12,46.27,39668.0,42.0302,42.0754,41.7406,41.8763,39668.0
2019-08-01 14:30:00,46.26,46.43,46.11,46.32,43259.0,41.8673,42.0211,41.7315,41.9216,43259.0
2019-08-01 15:00:00,46.33,46.38,46.04,46.27,69104.0,41.9306,41.9759,41.6682,41.8763,69104.0
2019-08-01 15:30:00,46.26,46.33,46.11,46.24,152844.0,41.8673,41.9306,41.7315,41.8492,152844.0
2019-08-02 09:30:00,46.04,46.06,43.97,44.67,91361.0,41.6682,41.6863,39.7947,40.4283,91361.0
2019-08-02 10:00:00,44.61,45.11,44.53,45.05,41316.0,40.3739,40.8265,40.3015,40.7722,41316.0
2019-08-02 10:30:00,45.04,45.04,44.72,44.83,37600.0,40.7631,40.7631,40.4735,40.5731,37600.0
2019-08-02 11:00:00,44.84,45.13,44.82,44.98,22769.0,40.5821,40.8446,40.564,40.7088,22769.0
2019-08-02 11:30:00,45.01,45.11,44.81,45.08,22805.0,40.736,40.8265,40.555,40.7993,22805.0
2019-08-02 12:00:00,45.06,45.22,44.89,45.15,36781.0,40.7812,40.926,40.6274,40.8627,36781.0
2019-08-02 12:30:00,45.15,45.15,45.04,45.05,23694.0,40.8627,40.8627,40.7631,40.7722,23694.0
2019-08-02 13:00:00,45.05,45.07,44.94,44.96,28394.0,40.7722,40.7903,40.6726,40.6907,28394.0
2019-08-02 13:30:00,44.96,45.11,44.93,45.08,19235.0,40.6907,40.8265,40.6636,40.7993,19235.0
2019-08-02 14:00:00,45.06,45.29,45.01,45.2,34393.0,40.7812,40.9894,40.736,40.9079,34393.0
2019-08-02 14:30:00,45.2,45.41,45.2,45.38,41008.0,40.9079,41.098,40.9079,41.0708,41008.0
2019-08-02 15:00:00,45.38,45.45,45.27,45.39,50396.0,41.0708,41.1342,40.9713,41.0799,50396.0
2019-08-02 15:30:00,45.38,45.43,45.16,45.24,137722.0,41.0708,41.1161,40.8717,40.9441,137722.0
2019-08-05 09:30:00,44.62,44.69,43.78,44.51,38219.0,40.383,40.4464,39.6228,40.2834,38219.0
2019-08-05 10:00:00,44.48,44.56,44.33,44.38,40369.0,40.2563,40.3287,40.1205,40.1658,40369.0
2019-08-05 10:30:00,44.37,44.43,44.22,44.34,49661.0,40.1567,40.211,40.021,40.1296,49661.0
2019-08-05 11:00:00,44.36,44.59,44.3,44.46,46737.0,40.1477,40.3558,40.0934,40.2382,46737.0
2019-08-05 11:30:00,44.49,44.49,44.1,44.12,32263.0,40.2653,40.2653,39.9124,39.9305,32263.0
2019-08-05 12:00:00,44.08,44.29,44.04,44.06,36041.0,39.8943,40.0843,39.8581,39.8762,36041.0
2019-08-05 12:30:00,44.08,44.1,43.82,43.82,22784.0,39.8943,39.9124,39.659,39.659,22784.0
2019-08-05 13:00:00,43.83,43.91,43.8,43.82,24158.0,39.668,39.7404,39.6409,39.659,24158.0
2019-08-05 13:30:00,43.81,43.95,43.76,43.85,34532.0,39.6499,39.7766,39.6047,39.6861,34532.0
2019-08-05 14:00:00,43.86,43.86,43.47,43.51,38877.0,39.6952,39.6952,39.3422,39.3784,38877.0
2019-08-05 14:30:00,43.54,43.65,43.47,43.56,29554.0,39.4056,39.5051,39.3422,39.4237,29554.0
2019-08-05 15:00:00,43.55,43.76,43.36,43.67,48123.0,39.4146,39.6047,39.2426,39.5232,48123.0
2019-08-05 15:30:00,43.68,43.87,43.61,43.8,161185.0,39.5323,39.7042,39.4689,39.6409,161185.0
2019-08-06 09:30:00,44.1,44.31,43.87,43.94,38795.0,39.9124,40.1024,39.7042,39.7676,38795.0
2019-08-06 10:00:00,43.99,44.05,43.59,43.74,35156.0,39.8128,39.8671,39.4508,39.5866,35156.0
2019-08-06 10:30:00,43.75,43.78,43.49,43.63,24347.0,39.5956,39.6228,39.3603,39.487,24347.0
2019-08-06 11:00:00,43.61,43.62,43.28,43.5,27551.0,39.4689,39.478,39.1702,39.3694,27551.0
2019-08-06 11:30:00,43.5,43.73,43.39,43.73,46319.0,39.3694,39.5775,39.2698,39.5775,46319.0
2019-08-06 12:00:00,43.78,43.8,43.61,43.62,27933.0,39.6228,39.6409,39.4689,39.478,27933.0
2019-08-06 12:30:00,43.6,43.68,43.56,43.61,18493.0,39.4599,39.5323,39.4237,39.4689,18493.0
2019-08-06 13:00:00,43.63,43.7,43.56,43.6,23299.0,39.487,39.5504,39.4237,39.4599,23299.0
2019-08-06 13:30:00,43.59,43.71,43.57,43.69,23221.0,39.4508,39.5594,39.4327,39.5413,23221.0
2019-08-06 14:00:00,43.68,43.85,43.6,43.84,45150.0,39.5323,39.6861,39.4599,39.6771,45150.0
2019-08-06 14:30:00,43.82,43.98,43.75,43.82,26770.0,39.659,39.8038,39.5956,39.659,26770.0
2019-08-06 15:00:00,43.84,43.99,43.83,43.93,39427.0,39.6771,39.8128,39.668,39.7585,39427.0
2019-08-06 15:30:00,43.92,44.03,43.87,43.9,111160.0,39.7495,39.849,39.7042,39.7314,111160.0
2019-08-07 09:30:00,43.42,43.7,43.23,43.32,21751.0,39.2969,39.5504,39.125,39.2064,21751.0
2019-08-07 10:00:00,43.33,43.53,43.21,43.3,52189.0,39.2155,39.3965,39.1069,39.1883,52189.0
2019-08-07 10:30:00,43.27,43.45,43.24,43.31,28434.0,39.1612,39.3241,39.134,39.1974,28434.0
2019-08-07 11:00:00,43.29,43.29,43.06,43.1,33272.0,39.1793,39.1793,38.9711,39.0073,33272.0
2019-08-07 11:30:00,43.09,43.11,42.88,42.94,38748.0,38.9983,39.0164,38.8082,38.8625,38748.0
2019-08-07 12:00:00,42.97,43.07,42.91,43.07,23317.0,38.8897,38.9802,38.8354,38.9802,23317.0
2019-08-07 12:30:00,43.05,43.15,43.02,43.09,29289.0,38.9621,39.0526,38.9349,38.9983,29289.0
2019-08-07 13:00:00,43.11,43.14,43.05,43.12,18879.0,39.0164,39.0435,38.9621,39.0254,18879.0
2019-08-07 13:30:00,43.14,43.31,43.14,43.22,28874.0,39.0435,39.1974,39.0435,39.1159,28874.0
2019-08-07 14:00:00,43.23,43.44,43.15,43.27,61155.0,39.125,39.315,39.0526,39.1612,61155.0
2019-08-07 14:30:00,43.26,43.37,43.24,43.35,32230.0,39.1521,39.2517,39.134,39.2336,32230.0
2019-08-07 15:00:00,43.33,43.33,43.11,43.28,55029.0,39.2155,39.2155,39.0164,39.1702,55029.0
2019-08-07 15:30:00,43.29,43.42,43.28,43.3,128163.0,39.1793,39.2969,39.1702,39.1883,128163.0
2019-08-08 09:30:00,43.46,43.95,43.46,43.83,36436.0,39.3332,39.7766,39.3332,39.668,36436.0
2019-08-08 10:00:00,43.82,44.04,43.8,43.95,24954.0,39.659,39.8581,39.6409,39.7766,24954.0
2019-08-08 10:30:00,43.99,44.05,43.91,44.05,22344.0,39.8128,39.8671,39.7404,39.8671,22344.0
2019-08-08 11:00:00,44.06,44.15,43.95,44.11,35686.0,39.8762,39.9576,39.7766,39.9214,35686.0
2019-08-08 11:30:00,44.09,44.22,44.0,44.07,105828.0,39.9033,40.021,39.8219,39.8852,105828.0
2019-08-08 12:00:00,44.09,44.26,44.01,44.13,82016.0,39.9033,40.0572,39.8309,39.9395,82016.0
2019-08-08 12:30:00,44.13,44.29,44.07,44.24,80361.0,39.9395,40.0843,39.8852,40.0391,80361.0
2019-08-08 13:00:00,44.25,44.27,44.1,44.16,73453.0,40.0481,40.0662,39.9124,39.9667,73453.0
2019-08-08 13:30:00,44.16,44.22,44.14,44.18,28811.0,39.9667,40.021,39.9486,39.9848,28811.0
2019-08-08 14:00:00,44.18,44.21,44.1,44.19,27261.0,39.9848,40.0119,39.9124,39.9938,27261.0
2019-08-08 14:30:00,44.2,44.3,44.17,44.29,35569.0,40.0029,40.0934,39.9757,40.0843,35569.0
2019-08-08 15:00:00,44.28,44.31,44.24,44.28,41799.0,40.0753,40.1024,40.0391,40.0753,41799.0
2019-08-08 15:30:00,44.27,44.37,44.19,44.22,134965.0,40.0662,40.1567,39.9938,40.021,134965.0
2019-08-09 09:30:00,44.11,44.2,43.87,43.91,10710.0,39.9214,40.0029,39.7042,39.7404,10710.0
2019-08-09 10:00:00,43.87,43.96,43.66,43.66,15359.0,39.7042,39.7857,39.5142,39.5142,15359.0
2019-08-09 10:30:00,43.64,43.68,43.46,43.56,37129.0,39.4961,39.5323,39.3332,39.4237,37129.0
2019-08-09 11:00:00,43.55,43.55,43.31,43.32,28098.0,39.4146,39.4146,39.1974,39.2064,28098.0
2019-08-09 11:30:00,43.33,43.37,43.21,43.23,12629.0,39.2155,39.2517,39.1069,39.125,12629.0
2019-08-09 12:00:00,43.23,43.32,43.2,43.27,12838.0,39.125,39.2064,39.0978,39.1612,12838.0
2019-08-09 12:30:00,43.25,43.58,43.18,43.42,34092.0,39.1431,39.4418,39.0797,39.2969,34092.0
2019-08-09 13:00:00,43.43,43.45,43.3,43.39,25631.0,39.306,39.3241,39.1883,39.2698,25631.0
2019-08-09 13:30:00,43.38,43.41,43.29,43.34,28730.0,39.2607,39.2879,39.1793,39.2245,28730.0
2019-08-09 14:00:00,43.33,43.36,43.28,43.34,19503.0,39.2155,39.2426,39.1702,39.2245,19503.0
2019-08-09 14:30:00,43.36,43.39,43.27,43.36,24483.0,39.2426,39.2698,39.1612,39.2426,24483.0
2019-08-09 15:00:00,43.34,43.59,43.32,43.48,30629.0,39.2245,39.4508,39.2064,39.3513,30629.0
2019-08-09 15:30:00,43.47,43.55,43.22,43.28,77596.0,39.3422,39.4146,39.1159,39.1702,77596.0
2019-08-12 09:30:00,43.06,43.09,42.39,42.4,50900.0,38.9711,38.9983,38.3648,38.3738,50900.0
2019-08-12 10:00:00,42.4,42.71,42.31,42.63,41912.0,38.3738,38.6544,38.2924,38.582,41912.0
2019-08-12 10:30:00,42.66,42.86,42.65,42.8,20479.0,38.6091,38.7901,38.6001,38.7358,20479.0
2019-08-12 11:00:00,42.78,42.8,42.57,42.67,16709.0,38.7177,38.7358,38.5277,38.6182,16709.0
2019-08-12 11:30:00,42.68,42.69,42.56,42.62,17298.0,38.6272,38.6363,38.5186,38.5729,17298.0
2019-08-12 12:00:00,42.62,42.62,42.4,42.52,33650.0,38.5729,38.5729,38.3738,38.4824,33650.0
2019-08-12 12:30:00,42.54,42.63,42.4,42.44,30629.0,38.5005,38.582,38.3738,38.41,30629.0
2019-08-12 13:00:00,42.44,42.46,42.34,42.35,49987.0,38.41,38.4281,38.3195,38.3286,49987.0
2019-08-12 13:30:00,42.34,42.38,42.17,42.21,19795.0,38.3195,38.3557,38.1656,38.2018,19795.0
2019-08-12 14:00:00,42.22,42.26,42.15,42.21,40266.0,38.2109,38.2471,38.1475,38.2018,40266.0
2019-08-12 14:30:00,42.21,42.21,42.02,42.09,35422.0,38.2018,38.2018,38.0299,38.0932,35422.0
2019-08-12 15:00:00,42.11,42.2,42.11,42.15,21591.0,38.1113,38.1928,38.1113,38.1475,21591.0
2019-08-12 15:30:00,42.15,42.16,41.98,42.06,41650.0,38.1475,38.1566,37.9937,38.0661,41650.0
2019-08-13 09:30:00,42.2,43.31,41.88,43.3,73500.0,38.1928,39.1974,37.9032,39.1883,73500.0
2019-08-13 10:00:00,43.23,43.62,43.2,43.57,28705.0,39.125,39.478,39.0978,39.4327,28705.0
2019-08-13 10:30:00,43.55,43.67,43.37,43.37,26098.0,39.4146,39.5232,39.2517,39.2517,26098.0
2019-08-13 11:00:00,43.37,43.47,43.18,43.22,20678.0,39.2517,39.3422,39.0797,39.1159,20678.0
2019-08-13 11:30:00,43.21,43.43,43.13,43.43,24003.0,39.1069,39.306,39.0345,39.306,24003.0
2019-08-13 12:00:00,43.43,43.5,43.35,43.42,19054.0,39.306,39.3694,39.2336,39.2969,19054.0
2019-08-13 12:30:00,43.42,43.48,43.39,43.42,38829.0,39.2969,39.3513,39.2698,39.2969,38829.0
2019-08-13 13:00:00,43.43,43.46,43.29,43.46,40345.0,39.306,39.3332,39.1793,39.3332,40345.0
2019-08-13 13:30:00,43.45,43.51,43.42,43.47,84861.0,39.3241,39.3784,39.2969,39.3422,84861.0
2019-08-13 14:00:00,43.47,43.54,43.4,43.52,61003.0,39.3422,39.4056,39.2788,39.3875,61003.0
2019-08-13 14:30:00,43.5,43.64,43.47,43.6,39851.0,39.3694,39.4961,39.3422,39.4599,39851.0
2019-08-13 15:00:00,43.59,43.65,43.54,43.64,56823.0,39.4508,39.5051,39.4056,39.4961,56823.0
2019-08-13 15:30:00,43.64,43.75,43.52,43.6,188945.0,39.4961,39.5956,39.3875,39.4599,188945.0
2019-08-14 09:30:00,42.8,43.07,42.6,42.97,19679.0,38.7358,38.9802,38.5548,38.8897,19679.0
2019-08-14 10:00:00,42.96,43.1,42.82,42.94,54450.0,38.8806,39.0073,38.7539,38.8625,54450.0
2019-08-14 10:30:00,42.91,42.92,42.5,42.5,42264.0,38.8354,38.8444,38.4643,38.4643,42264.0
2019-08-14 11:00:00,42.44,42.5,42.3,42.42,56809.0,38.41,38.4643,38.2833,38.3919,56809.0
2019-08-14 11:30:00,42.42,42.45,42.26,42.35,27439.0,38.3919,38.4191,38.2471,38.3286,27439.0
2019-08-14 12:00:00,42.35,42.41,42.28,42.32,19616.0,38.3286,38.3829,38.2652,38.3014,19616.0
2019-08-14 12:30:00,42.31,42.37,42.11,42.12,21517.0,38.2924,38.3467,38.1113,38.1204,21517.0
2019-08-14 13:00:00,42.12,42.24,42.02,42.18,20750.0,38.1204,38.229,38.0299,38.1747,20750.0
2019-08-14 13:30:00,42.16,42.22,42.12,42.12,17543.0,38.1566,38.2109,38.1204,38.1204,17543.0
2019-08-14 14:00:00,42.11,42.16,42.02,42.04,25517.0,38.1113,38.1566,38.0299,38.048,25517.0
2019-08-14 14:30:00,42.03,42.1,41.96,42.04,19762.0,38.0389,38.1023,37.9756,38.048,19762.0
2019-08-14 15:00:00,42.01,42.21,41.98,42.15,33550.0,38.0208,38.2018,37.9937,38.1475,33550.0
2019-08-14 15:30:00,42.04,42.17,41.98,42.1,114098.0,38.048,38.1656,37.9937,38.1023,114098.0
2019-08-15 09:30:00,42.18,42.38,41.91,42.2,80201.0,38.1747,38.3557,37.9303,38.1928,80201.0
2019-08-15 10:00:00,42.22,42.24,41.97,42.09,78366.0,38.2109,38.229,37.9846,38.0932,78366.0
2019-08-15 10:30:00,42.08,42.26,42.0,42.15,35140.0,38.0842,38.2471,38.0118,38.1475,35140.0
2019-08-15 11:00:00,42.13,42.15,41.86,41.98,62837.0,38.1294,38.1475,37.8851,37.9937,62837.0
2019-08-15 11:30:00,41.97,42.17,41.97,42.09,65027.0,37.9846,38.1656,37.9846,38.0932,65027.0
2019-08-15 12:00:00,42.08,42.14,42.02,42.02,25409.0,38.0842,38.1385,38.0299,38.0299,25409.0
2019-08-15 12:30:00,42.03,42.06,41.96,42.0,22191.0,38.0389,38.0661,37.9756,38.0118,22191.0
2019-08-15 13:00:00,41.98,42.06,41.97,41.99,27966.0,37.9937,38.0661,37.9846,38.0027,27966.0
2019-08-15 13:30:00,42.0,42.0,41.71,41.72,25071.0,38.0118,38.0118,37.7493,37.7584,25071.0
2019-08-15 14:00:00,41.72,41.98,41.69,41.93,31063.0,37.7584,37.9937,37.7312,37.9484,31063.0
2019-08-15 14:30:00,41.93,41.96,41.83,41.94,30592.0,37.9484,37.9756,37.8579,37.9575,30592.0
2019-08-15 15:00:00,41.95,42.04,41.94,41.95,27896.0,37.9665,38.048,37.9575,37.9665,27896.0
2019-08-15 15:30:00,41.95,42.1,41.9,41.98,108646.0,37.9665,38.1023,37.9213,37.9937,108646.0
2019-08-16 09:30:00,42.2,42.79,42.13,42.14,90172.0,38.1928,38.7268,38.1294,38.1385,90172.0
2019-08-16 10:00:00,42.1,42.47,42.1,42.34,50607.0,38.1023,38.4372,38.1023,38.3195,50607.0
2019-08-16 10:30:00,42.36,42.63,42.34,42.63,13626.0,38.3376,38.582,38.3195,38.582,13626.0
2019-08-16 11:00:00,42.65,42.69,42.49,42.68,16001.0,38.6001,38.6363,38.4553,38.6272,16001.0
2019-08-16 11:30:00,42.66,42.87,42.66,42.8,12333.0,38.6091,38.7992,38.6091,38.7358,12333.0
2019-08-16 12:00:00,42.8,42.9,42.8,42.84,12296.0,38.7358,38.8263,38.7358,38.772,12296.0
2019-08-16 12:30:00,42.84,42.94,42.81,42.9,13377.0,38.772,38.8625,38.7449,38.8263,13377.0
2019-08-16 13:00:00,42.91,43.06,42.9,43.02,10425.0,38.8354,38.9711,38.8263,38.9349,10425.0
2019-08-16 13:30:00,43.05,43.1,43.01,43.06,14932.0,38.9621,39.0073,38.9259,38.9711,14932.0
2019-08-16 14:00:00,43.08,43.09,42.94,42.94,16209.0,38.9892,38.9983,38.8625,38.8625,16209.0
2019-08-16 14:30:00,42.95,43.04,42.92,43.03,24674.0,38.8716,38.953,38.8444,38.944,24674.0
2019-08-16 15:00:00,43.05,43.2,43.05,43.17,33117.0,38.9621,39.0978,38.9621,39.0707,33117.0
2019-08-16 15:30:00,43.16,43.21,43.06,43.07,58831.0,39.0616,39.1069,38.9711,38.9802,58831.0
2019-08-19 09:30:00,43.71,43.92,43.55,43.77,22786.0,39.5594,39.7495,39.4146,39.6137,22786.0
2019-08-19 10:00:00,43.8,43.8,43.6,43.73,32924.0,39.6409,39.6409,39.4599,39.5775,32924.0
2019-08-19 10:30:00,43.72,43.84,43.66,43.83,30141.0,39.5685,39.6771,39.5142,39.668,30141.0
2019-08-19 11:00:00,43.83,43.92,43.51,43.59,37670.0,39.668,39.7495,39.3784,39.4508,37670.0
2019-08-19 11:30:00,43.58,43.61,43.4,43.5,24999.0,39.4418,39.4689,39.2788,39.3694,24999.0
2019-08-19 12:00:00,43.48,43.5,43.35,43.38,21296.0,39.3513,39.3694,39.2336,39.2607,21296.0
2019-08-19 12:30:00,43.38,43.66,43.34,43.64,194282.0,39.2607,39.5142,39.2245,39.4961,194282.0
2019-08-19 13:00:00,43.65,43.66,43.5,43.57,22637.0,39.5051,39.5142,39.3694,39.4327,22637.0
2019-08-19 13:30:00,43.59,43.62,43.51,43.52,11954.0,39.4508,39.478,39.3784,39.3875,11954.0
2019-08-19 14:00:00,43.53,43.63,43.52,43.63,19992.0,39.3965,39.487,39.3875,39.487,19992.0
2019-08-19 14:30:00,43.64,43.69,43.56,43.59,21328.0,39.4961,39.5413,39.4237,39.4508,21328.0
2019-08-19 15:00:00,43.59,43.62,43.49,43.56,29127.0,39.4508,39.478,39.3603,39.4237,29127.0
2019-08-19 15:30:00,43.55,43.73,43.54,43.6,118550.0,39.4146,39.5775,39.4056,39.4599,118550.0
2019-08-20 09:30:00,43.5,43.6,43.26,43.51,20195.0,39.3694,39.4599,39.1521,39.3784,20195.0
2019-08-20 10:00:00,43.45,43.52,43.37,43.43,26259.0,39.3241,39.3875,39.2517,39.306,26259.0
2019-08-20 10:30:00,43.42,43.61,43.28,43.61,23488.0,39.2969,39.4689,39.1702,39.4689,23488.0
2019-08-20 11:00:00,43.59,43.65,43.52,43.61,25331.0,39.4508,39.5051,39.3875,39.4689,25331.0
2019-08-20 11:30:00,43.61,43.67,43.57,43.63,30574.0,39.4689,39.5232,39.4327,39.487,30574.0
2019-08-20 12:00:00,43.64,43.67,43.56,43.63,27662.0,39.4961,39.5232,39.4237,39.487,27662.0
2019-08-20 12:30:00,43.62,43.67,43.59,43.67,19104.0,39.478,39.5232,39.4508,39.5232,19104.0
2019-08-20 13:00:00,43.67,43.69,43.61,43.63,10920.0,39.5232,39.5413,39.4689,39.487,10920.0
2019-08-20 13:30:00,43.63,43.65,43.58,43.61,31537.0,39.487,39.5051,39.4418,39.4689,31537.0
2019-08-20 14:00:00,43.6,43.64,43.54,43.6,34578.0,39.4599,39.4961,39.4056,39.4599,34578.0
2019-08-20 14:30:00,43.6,43.67,43.59,43.63,41695.0,39.4599,39.5232,39.4508,39.487,41695.0
2019-08-20 15:00:00,43.64,43.74,43.53,43.74,75523.0,39.4961,39.5866,39.3965,39.5866,75523.0
2019-08-20 15:30:00,43.74,43.75,43.46,43.49,91002.0,39.5866,39.5956,39.3332,39.3603,91002.0
2019-08-21 09:30:00,44.0,44.0,43.77,43.8,44207.0,39.8219,39.8219,39.6137,39.6409,44207.0
2019-08-21 10:00:00,43.8,44.02,43.78,43.9,48709.0,39.6409,39.84,39.6228,39.7314,48709.0
2019-08-21 10:30:00,43.9,43.92,43.82,43.87,27644.0,39.7314,39.7495,39.659,39.7042,27644.0
2019-08-21 11:00:00,43.87,44.03,43.85,43.99,67362.0,39.7042,39.849,39.6861,39.8128,67362.0
2019-08-21 11:30:00,44.01,44.13,44.01,44.13,39469.0,39.8309,39.9395,39.8309,39.9395,39469.0
2019-08-21 12:00:00,44.11,44.25,44.09,44.23,38736.0,39.9214,40.0481,39.9033,40.03,38736.0
2019-08-21 12:30:00,44.22,44.25,44.13,44.21,26703.0,40.021,40.0481,39.9395,40.0119,26703.0
2019-08-21 13:00:00,44.21,44.26,44.17,44.18,20379.0,40.0119,40.0572,39.9757,39.9848,20379.0
2019-08-21 13:30:00,44.17,44.2,44.08,44.09,21958.0,39.9757,40.0029,39.8943,39.9033,21958.0
2019-08-21 14:00:00,44.07,44.13,44.0,44.12,39411.0,39.8852,39.9395,39.8219,39.9305,39411.0
2019-08-21 14:30:00,44.11,44.11,43.95,43.98,41788.0,39.9214,39.9214,39.7766,39.8038,41788.0
2019-08-21 15:00:00,43.99,44.0,43.94,43.96,31735.0,39.8128,39.8219,39.7676,39.7857,31735.0
2019-08-21 15:30:00,43.96,44.03,43.93,43.97,131026.0,39.7857,39.849,39.7585,39.7947,131026.0
2019-08-22 09:30:00,44.07,44.46,43.96,44.36,42452.0,40.0211,40.3753,39.9212,40.2845,42452.0
2019-08-22 10:00:00,44.36,44.42,44.26,44.27,55190.0,40.2845,40.3389,40.1936,40.2027,55190.0
2019-08-22 10:30:00,44.26,44.26,43.97,43.99,30009.0,40.1936,40.1936,39.9303,39.9485,30009.0
2019-08-22 11:00:00,44.0,44.09,43.96,43.96,34051.0,39.9575,40.0393,39.9212,39.9212,34051.0
2019-08-22 11:30:00,43.94,44.11,43.94,43.99,27407.0,39.903,40.0574,39.903,39.9485,27407.0
2019-08-22 12:00:00,44.0,44.17,43.99,44.17,17028.0,39.9575,40.1119,39.9485,40.1119,17028.0
2019-08-22 12:30:00,44.16,44.24,44.12,44.23,22923.0,40.1028,40.1755,40.0665,40.1664,22923.0
2019-08-22 13:00:00,44.23,44.3,44.22,44.29,28933.0,40.1664,40.23,40.1573,40.2209,28933.0
2019-08-22 13:30:00,44.29,44.34,44.25,44.31,22937.0,40.2209,40.2663,40.1846,40.2391,22937.0
2019-08-22 14:00:00,44.32,44.34,44.26,44.27,33700.0,40.2481,40.2663,40.1936,40.2027,33700.0
2019-08-22 14:30:00,44.27,44.28,44.12,44.15,23071.0,40.2027,40.2118,40.0665,40.0938,23071.0
2019-08-22 15:00:00,44.15,44.16,43.99,44.01,32467.0,40.0938,40.1028,39.9485,39.9666,32467.0
2019-08-22 15:30:00,44.01,44.14,43.99,44.02,55185.0,39.9666,40.0847,39.9485,39.9757,55185.0
2019-08-23 09:30:00,43.59,43.75,43.52,43.74,48581.0,39.5852,39.7305,39.5216,39.7214,48581.0
2019-08-23 10:00:00,43.74,43.88,43.61,43.74,26912.0,39.7214,39.8486,39.6034,39.7214,26912.0
2019-08-23 10:30:00,43.75,43.99,43.72,43.84,16051.0,39.7305,39.9485,39.7033,39.8122,16051.0
2019-08-23 11:00:00,43.78,43.78,43.11,43.33,51865.0,39.7577,39.7577,39.1493,39.3491,51865.0
2019-08-23 11:30:00,43.32,43.33,42.96,43.0,87493.0,39.34,39.3491,39.0131,39.0494,87493.0
2019-08-23 12:00:00,42.96,43.36,42.91,43.12,28488.0,39.0131,39.3763,38.9677,39.1584,28488.0
2019-08-23 12:30:00,43.14,43.31,43.07,43.11,27724.0,39.1765,39.3309,39.113,39.1493,27724.0
2019-08-23 13:00:00,43.09,43.23,43.0,43.05,26499.0,39.1311,39.2583,39.0494,39.0948,26499.0
2019-08-23 13:30:00,43.02,43.09,42.99,43.02,20894.0,39.0676,39.1311,39.0403,39.0676,20894.0
2019-08-23 14:00:00,43.01,43.15,43.0,43.07,27427.0,39.0585,39.1856,39.0494,39.113,27427.0
2019-08-23 14:30:00,43.07,43.12,42.96,43.12,35658.0,39.113,39.1584,39.0131,39.1584,35658.0
2019-08-23 15:00:00,43.11,43.2,43.0,43.03,35377.0,39.1493,39.231,39.0494,39.0767,35377.0
2019-08-23 15:30:00,43.03,43.13,42.82,42.91,143523.0,39.0767,39.1675,38.8859,38.9677,143523.0
2019-08-26 09:30:00,43.39,43.4,43.03,43.25,39911.0,39.4036,39.4127,39.0767,39.2764,39911.0
2019-08-26 10:00:00,43.27,43.34,42.93,42.93,88382.0,39.2946,39.3582,38.9858,38.9858,88382.0
2019-08-26 10:30:00,42.93,42.96,42.68,42.73,20980.0,38.9858,39.0131,38.7588,38.8042,20980.0
2019-08-26 11:00:00,42.74,42.84,42.62,42.71,109548.0,38.8133,38.9041,38.7043,38.7861,109548.0
2019-08-26 11:30:00,42.72,42.83,42.66,42.75,18896.0,38.7951,38.895,38.7406,38.8224,18896.0
2019-08-26 12:00:00,42.77,43.05,42.76,43.01,20777.0,38.8405,39.0948,38.8315,39.0585,20777.0
2019-08-26 12:30:00,43.03,43.06,42.97,43.03,14766.0,39.0767,39.1039,39.0222,39.0767,14766.0
2019-08-26 13:00:00,43.04,43.08,42.94,42.96,13933.0,39.0857,39.1221,38.9949,39.0131,13933.0
2019-08-26 13:30:00,42.95,43.0,42.9,42.94,17200.0,39.004,39.0494,38.9586,38.9949,17200.0
2019-08-26 14:00:00,42.93,42.94,42.79,42.87,20891.0,38.9858,38.9949,38.8587,38.9314,20891.0
2019-08-26 14:30:00,42.86,42.99,42.83,42.9,32331.0,38.9223,39.0403,38.895,38.9586,32331.0
2019-08-26 15:00:00,42.92,42.97,42.84,42.91,24780.0,38.9768,39.0222,38.9041,38.9677,24780.0
2019-08-26 15:30:00,42.91,43.0,42.83,42.94,103076.0,38.9677,39.0494,38.895,38.9949,103076.0
2019-08-27 09:30:00,43.21,43.27,42.92,42.98,14417.0,39.2401,39.2946,38.9768,39.0312,14417.0
2019-08-27 10:00:00,42.99,43.07,42.9,43.02,18976.0,39.0403,39.113,38.9586,39.0676,18976.0
2019-08-27 10:30:00,43.0,43.08,42.88,42.89,24944.0,39.0494,39.1221,38.9404,38.9495,24944.0
2019-08-27 11:00:00,42.89,43.02,42.83,42.85,25281.0,38.9495,39.0676,38.895,38.9132,25281.0
2019-08-27 11:30:00,42.85,42.87,42.77,42.79,21032.0,38.9132,38.9314,38.8405,38.8587,21032.0
2019-08-27 12:00:00,42.79,42.79,42.65,42.73,18817.0,38.8587,38.8587,38.7316,38.8042,18817.0
2019-08-27 12:30:00,42.72,42.74,42.63,42.68,17495.0,38.7951,38.8133,38.7134,38.7588,17495.0
2019-08-27 13:00:00,42.66,42.73,42.62,42.71,21426.0,38.7406,38.8042,38.7043,38.7861,21426.0
2019-08-27 13:30:00,42.7,42.81,42.66,42.68,32761.0,38.777,38.8769,38.7406,38.7588,32761.0
2019-08-27 14:00:00,42.66,42.69,42.49,42.52,25740.0,38.7406,38.7679,38.5863,38.6135,25740.0
2019-08-27 14:30:00,42.51,42.55,42.47,42.55,36292.0,38.6044,38.6408,38.5681,38.6408,36292.0
2019-08-27 15:00:00,42.56,42.64,42.47,42.5,44893.0,38.6498,38.7225,38.5681,38.5953,44893.0
2019-08-27 15:30:00,42.5,42.5,42.25,42.26,201335.0,38.5953,38.5953,38.3683,38.3774,201335.0
2019-08-28 09:30:00,42.13,42.39,41.89,42.3,39216.0,38.2593,38.4955,38.0414,38.4137,39216.0
2019-08-28 10:00:00,42.32,42.33,42.06,42.32,33622.0,38.4319,38.441,38.1958,38.4319,33622.0
2019-08-28 10:30:00,42.31,42.58,42.31,42.53,65786.0,38.4228,38.668,38.4228,38.6226,65786.0
2019-08-28 11:00:00,42.53,42.88,42.51,42.8,40988.0,38.6226,38.9404,38.6044,38.8678,40988.0
2019-08-28 11:30:00,42.8,42.96,42.8,42.94,56616.0,38.8678,39.0131,38.8678,38.9949,56616.0
2019-08-28 12:00:00,42.94,42.95,42.88,42.88,20972.0,38.9949,39.004,38.9404,38.9404,20972.0
2019-08-28 12:30:00,42.88,43.13,42.87,43.12,30102.0,38.9404,39.1675,38.9314,39.1584,30102.0
2019-08-28 13:00:00,43.12,43.12,42.95,43.05,20869.0,39.1584,39.1584,39.004,39.0948,20869.0
2019-08-28 13:30:00,43.05,43.12,43.0,43.02,24379.0,39.0948,39.1584,39.0494,39.0676,24379.0
2019-08-28 14:00:00,43.01,43.11,42.98,43.09,18748.0,39.0585,39.1493,39.0312,39.1311,18748.0
2019-08-28 14:30:00,43.09,43.11,42.98,43.05,26648.0,39.1311,39.1493,39.0312,39.0948,26648.0
2019-08-28 15:00:00,43.04,43.08,42.95,42.95,31341.0,39.0857,39.1221,39.004,39.004,31341.0
2019-08-28 15:30:00,42.95,43.09,42.94,42.97,96516.0,39.004,39.1311,38.9949,39.0222,96516.0
2019-08-29 09:30:00,43.51,43.95,43.51,43.79,23741.0,39.5126,39.9121,39.5126,39.7668,23741.0
2019-08-29 10:00:00,43.83,44.01,43.74,43.85,85887.0,39.8032,39.9666,39.7214,39.8213,85887.0
2019-08-29 10:30:00,43.84,43.92,43.72,43.91,50135.0,39.8122,39.8849,39.7033,39.8758,50135.0
2019-08-29 11:00:00,43.9,44.02,43.82,43.96,17912.0,39.8667,39.9757,39.7941,39.9212,17912.0
2019-08-29 11:30:00,43.97,44.15,43.96,44.03,18196.0,39.9303,40.0938,39.9212,39.9848,18196.0
2019-08-29 12:00:00,44.03,44.12,44.0,44.06,17000.0,39.9848,40.0665,39.9575,40.012,17000.0
2019-08-29 12:30:00,44.06,44.15,43.98,43.98,63409.0,40.012,40.0938,39.9394,39.9394,63409.0
2019-08-29 13:00:00,43.98,44.04,43.96,43.97,33508.0,39.9394,39.9939,39.9212,39.9303,33508.0
2019-08-29 13:30:00,43.97,43.99,43.9,43.92,40909.0,39.9303,39.9485,39.8667,39.8849,40909.0
2019-08-29 14:00:00,43.93,44.05,43.93,44.02,29795.0,39.894,40.0029,39.894,39.9757,29795.0
2019-08-29 14:30:00,44.02,44.02,43.96,43.99,22119.0,39.9757,39.9757,39.9212,39.9485,22119.0
2019-08-29 15:00:00,43.98,44.0,43.89,43.92,23145.0,39.9394,39.9575,39.8576,39.8849,23145.0
2019-08-29 15:30:00,43.92,43.96,43.77,43.81,88207.0,39.8849,39.9212,39.7487,39.785,88207.0
2019-08-30 09:30:00,44.19,44.38,44.1,44.13,27826.0,40.1301,40.3026,40.0483,40.0756,27826.0
2019-08-30 10:00:00,44.13,44.6,44.08,44.48,29513.0,40.0756,40.5024,40.0302,40.3934,29513.0
2019-08-30 10:30:00,44.51,44.58,44.31,44.31,15742.0,40.4207,40.4843,40.2391,40.2391,15742.0
2019-08-30 11:00:00,44.31,44.31,44.09,44.27,20892.0,40.2391,40.2391,40.0393,40.2027,20892.0
2019-08-30 11:30:00,44.28,44.4,44.25,44.38,18760.0,40.2118,40.3208,40.1846,40.3026,18760.0
2019-08-30 12:00:00,44.4,44.45,44.35,44.39,13079.0,40.3208,40.3662,40.2754,40.3117,13079.0
2019-08-30 12:30:00,44.4,44.45,44.37,44.41,13128.0,40.3208,40.3662,40.2935,40.3299,13128.0
2019-08-30 13:00:00,44.41,44.48,44.37,44.48,29699.0,40.3299,40.3934,40.2935,40.3934,29699.0
2019-08-30 13:30:00,44.47,44.5,44.34,44.35,25812.0,40.3844,40.4116,40.2663,40.2754,25812.0
2019-08-30 14:00:00,44.36,44.4,44.34,44.39,16693.0,40.2845,40.3208,40.2663,40.3117,16693.0
2019-08-30 14:30:00,44.4,44.43,44.27,44.29,38279.0,40.3208,40.348,40.2027,40.2209,38279.0
2019-08-30 15:00:00,44.3,44.42,44.28,44.39,38428.0,40.23,40.3389,40.2118,40.3117,38428.0
2019-08-30 15:30:00,44.4,44.49,44.35,44.45,122256.0,40.3208,40.4025,40.2754,40.3662,122256.0
2019-09-03 09:30:00,44.11,44.11,43.59,43.87,25794.0,40.0574,40.0574,39.5852,39.8395,25794.0
2019-09-03 10:00:00,43.79,43.84,43.06,43.23,27842.0,39.7668,39.8122,39.1039,39.2583,27842.0
2019-09-03 10:30:00,43.22,43.46,43.1,43.46,49292.0,39.2492,39.4671,39.1402,39.4671,49292.0
2019-09-03 11:00:00,43.46,43.49,43.23,43.32,28154.0,39.4671,39.4944,39.2583,39.34,28154.0
2019-09-03 11:30:00,43.35,43.47,43.33,43.35,23791.0,39.3673,39.4762,39.3491,39.3673,23791.0
2019-09-03 12:00:00,43.33,43.47,43.31,43.47,19108.0,39.3491,39.4762,39.3309,39.4762,19108.0
2019-09-03 12:30:00,43.46,43.46,43.15,43.16,18728.0,39.4671,39.4671,39.1856,39.1947,18728.0
2019-09-03 13:00:00,43.15,43.19,43.07,43.09,23851.0,39.1856,39.222,39.113,39.1311,23851.0
2019-09-03 13:30:00,43.1,43.1,42.91,42.96,45422.0,39.1402,39.1402,38.9677,39.0131,45422.0
2019-09-03 14:00:00,42.96,43.12,42.94,43.05,56966.0,39.0131,39.1584,38.9949,39.0948,56966.0
2019-09-03 14:30:00,43.05,43.17,43.05,43.16,24874.0,39.0948,39.2038,39.0948,39.1947,24874.0
2019-09-03 15:00:00,43.16,43.27,43.14,43.25,31927.0,39.1947,39.2946,39.1765,39.2764,31927.0
2019-09-03 15:30:00,43.26,43.45,43.24,43.36,120788.0,39.2855,39.4581,39.2674,39.3763,120788.0
2019-09-04 09:30:00,44.17,44.33,43.9,44.14,48851.0,40.1119,40.2572,39.8667,40.0847,48851.0
2019-09-04 10:00:00,44.11,44.14,43.97,44.05,22329.0,40.0574,40.0847,39.9303,40.0029,22329.0
2019-09-04 10:30:00,44.03,44.09,43.95,44.0,26452.0,39.9848,40.0393,39.9121,39.9575,26452.0
2019-09-04 11:00:00,44.02,44.07,43.9,44.07,35949.0,39.9757,40.0211,39.8667,40.0211,35949.0
2019-09-04 11:30:00,44.07,44.12,44.0,44.06,16568.0,40.0211,40.0665,39.9575,40.012,16568.0
2019-09-04 12:00:00,44.08,44.08,43.89,44.01,11698.0,40.0302,40.0302,39.8576,39.9666,11698.0
2019-09-04 12:30:00,44.02,44.12,44.01,44.07,12820.0,39.9757,40.0665,39.9666,40.0211,12820.0
2019-09-04 13:00:00,44.06,44.07,43.95,44.03,13105.0,40.012,40.0211,39.9121,39.9848,13105.0
2019-09-04 13:30:00,44.03,44.07,43.88,43.91,15775.0,39.9848,40.0211,39.8486,39.8758,15775.0
2019-09-04 14:00:00,43.91,44.16,43.89,44.15,21386.0,39.8758,40.1028,39.8576,40.0938,21386.0
2019-09-04 14:30:00,44.13,44.2,44.12,44.19,33326.0,40.0756,40.1392,40.0665,40.1301,33326.0
2019-09-04 15:00:00,44.19,44.26,44.01,44.06,38992.0,40.1301,40.1936,39.9666,40.012,38992.0
2019-09-04 15:30:00,44.05,44.13,44.02,44.1,84736.0,40.0029,40.0756,39.9757,40.0483,84736.0
2019-09-05 09:30:00,44.59,45.07,44.59,45.02,27650.0,40.4933,40.9292,40.4933,40.8838,27650.0
2019-09-05 10:00:00,45.03,45.53,45.03,45.45,28479.0,40.8929,41.347,40.8929,41.2743,28479.0
2019-09-05 10:30:00,45.46,45.58,45.39,45.43,40250.0,41.2834,41.3924,41.2198,41.2562,40250.0
2019-09-05 11:00:00,45.48,45.56,45.4,45.46,20082.0,41.3016,41.3742,41.2289,41.2834,20082.0
2019-09-05 11:30:00,45.45,45.46,45.39,45.45,14977.0,41.2743,41.2834,41.2198,41.2743,14977.0
2019-09-05 12:00:00,45.44,45.46,45.36,45.37,13029.0,41.2652,41.2834,41.1926,41.2017,13029.0
2019-09-05 12:30:00,45.37,45.44,45.29,45.42,25939.0,41.2017,41.2652,41.129,41.2471,25939.0
2019-09-05 13:00:00,45.42,45.46,45.33,45.4,20089.0,41.2471,41.2834,41.1653,41.2289,20089.0
2019-09-05 13:30:00,45.41,45.41,45.31,45.35,18455.0,41.238,41.238,41.1472,41.1835,18455.0
2019-09-05 14:00:00,45.35,45.36,45.26,45.33,24154.0,41.1835,41.1926,41.1018,41.1653,24154.0
2019-09-05 14:30:00,45.34,45.34,45.28,45.34,51318.0,41.1744,41.1744,41.1199,41.1744,51318.0
2019-09-05 15:00:00,45.33,45.37,45.3,45.36,24972.0,41.1653,41.2017,41.1381,41.1926,24972.0
2019-09-05 15:30:00,45.36,45.38,45.16,45.19,72558.0,41.1926,41.2108,41.011,41.0382,72558.0
2019-09-06 09:30:00,45.21,45.41,44.74,45.0,119537.0,41.0564,41.238,40.6296,40.8657,119537.0
2019-09-06 10:00:00,45.0,45.12,44.93,45.11,41289.0,40.8657,40.9746,40.8021,40.9656,41289.0
2019-09-06 10:30:00,45.12,45.27,45.0,45.15,44299.0,40.9746,41.1109,40.8657,41.0019,44299.0
2019-09-06 11:00:00,45.14,45.26,45.09,45.26,22205.0,40.9928,41.1018,40.9474,41.1018,22205.0
2019-09-06 11:30:00,45.25,45.37,45.21,45.3,22658.0,41.0927,41.2017,41.0564,41.1381,22658.0
2019-09-06 12:00:00,45.3,45.4,45.3,45.32,18811.0,41.1381,41.2289,41.1381,41.1563,18811.0
2019-09-06 12:30:00,45.35,45.35,45.22,45.26,19078.0,41.1835,41.1835,41.0655,41.1018,19078.0
2019-09-06 13:00:00,45.28,45.3,45.23,45.29,20514.0,41.1199,41.1381,41.0745,41.129,20514.0
2019-09-06 13:30:00,45.29,45.31,45.22,45.24,15242.0,41.129,41.1472,41.0655,41.0836,15242.0
2019-09-06 14:00:00,45.25,45.26,45.2,45.23,25688.0,41.0927,41.1018,41.0473,41.0745,25688.0
2019-09-06 14:30:00,45.23,45.24,45.1,45.12,29080.0,41.0745,41.0836,40.9565,40.9746,29080.0
2019-09-06 15:00:00,45.14,45.15,45.03,45.14,34504.0,40.9928,41.0019,40.8929,40.9928,34504.0
2019-09-06 15:30:00,45.14,45.19,44.96,45.0,177161.0,40.9928,41.0382,40.8293,40.8657,177161.0
2019-09-09 09:30:00,45.17,45.64,44.99,45.57,35771.0,41.02,41.4469,40.8566,41.3833,35771.0
2019-09-09 10:00:00,45.64,45.96,45.57,45.84,52399.0,41.4469,41.7375,41.3833,41.6285,52399.0
2019-09-09 10:30:00,45.84,46.09,45.76,45.95,28263.0,41.6285,41.8555,41.5558,41.7284,28263.0
2019-09-09 11:00:00,45.95,46.15,45.9,46.04,34160.0,41.7284,41.91,41.683,41.8101,34160.0
2019-09-09 11:30:00,46.03,46.15,45.97,46.15,34017.0,41.801,41.91,41.7465,41.91,34017.0
2019-09-09 12:00:00,46.18,46.32,46.16,46.22,54283.0,41.9373,42.0644,41.9191,41.9736,54283.0
2019-09-09 12:30:00,46.21,46.29,45.99,46.28,31421.0,41.9645,42.0371,41.7647,42.0281,31421.0
2019-09-09 13:00:00,46.29,46.36,46.25,46.33,35702.0,42.0371,42.1007,42.0008,42.0735,35702.0
2019-09-09 13:30:00,46.35,46.4,46.29,46.33,46813.0,42.0916,42.137,42.0371,42.0735,46813.0
2019-09-09 14:00:00,46.33,46.5,46.26,46.47,25081.0,42.0735,42.2279,42.0099,42.2006,25081.0
2019-09-09 14:30:00,46.49,46.58,46.46,46.56,22378.0,42.2188,42.3005,42.1915,42.2823,22378.0
2019-09-09 15:00:00,46.55,46.83,46.55,46.78,62891.0,42.2733,42.5275,42.2733,42.4821,62891.0
2019-09-09 15:30:00,46.79,46.82,46.6,46.71,109969.0,42.4912,42.5185,42.3187,42.4186,109969.0
2019-09-10 09:30:00,46.73,47.15,46.6,46.96,53522.0,42.4367,42.8181,42.3187,42.6456,53522.0
2019-09-10 10:00:00,46.95,47.36,46.82,47.05,42164.0,42.6365,43.0088,42.5185,42.7273,42164.0
2019-09-10 10:30:00,47.06,47.1,46.89,47.05,38258.0,42.7364,42.7727,42.582,42.7273,38258.0
2019-09-10 11:00:00,47.03,47.28,46.94,47.2,113647.0,42.7092,42.9362,42.6274,42.8635,113647.0
2019-09-10 11:30:00,47.19,47.27,47.16,47.22,60192.0,42.8545,42.9271,42.8272,42.8817,60192.0
2019-09-10 12:00:00,47.21,47.24,46.99,47.17,51781.0,42.8726,42.8999,42.6728,42.8363,51781.0
2019-09-10 12:30:00,47.17,47.24,47.09,47.2,55598.0,42.8363,42.8999,42.7636,42.8635,55598.0
2019-09-10 13:00:00,47.21,47.28,47.16,47.25,49390.0,42.8726,42.9362,42.8272,42.9089,49390.0
2019-09-10 13:30:00,47.26,47.4,47.21,47.25,26310.0,42.918,43.0452,42.8726,42.9089,26310.0
2019-09-10 14:00:00,47.23,47.31,47.14,47.25,35351.0,42.8908,42.9634,42.8091,42.9089,35351.0
2019-09-10 14:30:00,47.26,47.31,47.2,47.25,36808.0,42.918,42.9634,42.8635,42.9089,36808.0
2019-09-10 15:00:00,47.25,47.29,47.13,47.14,62856.0,42.9089,42.9453,42.8,42.8091,62856.0
2019-09-10 15:30:00,47.15,47.34,47.07,47.34,212338.0,42.8181,42.9907,42.7455,42.9907,212338.0
2019-09-11 09:30:00,47.28,47.29,46.52,47.01,62295.0,42.9362,42.9453,42.246,42.691,62295.0
2019-09-11 10:00:00,46.98,46.99,46.71,46.91,41139.0,42.6638,42.6728,42.4186,42.6002,41139.0
2019-09-11 10:30:00,46.9,47.09,46.83,47.08,32091.0,42.5911,42.7636,42.5275,42.7546,32091.0
2019-09-11 11:00:00,47.07,47.07,46.73,46.76,23389.0,42.7455,42.7455,42.4367,42.464,23389.0
2019-09-11 11:30:00,46.78,46.94,46.74,46.86,24931.0,42.4821,42.6274,42.4458,42.5548,24931.0
2019-09-11 12:00:00,46.88,46.98,46.76,46.78,22047.0,42.5729,42.6638,42.464,42.4821,22047.0
2019-09-11 12:30:00,46.76,46.82,46.71,46.8,23419.0,42.464,42.5185,42.4186,42.5003,23419.0
2019-09-11 13:00:00,46.82,46.87,46.77,46.83,29700.0,42.5185,42.5639,42.473,42.5275,29700.0
2019-09-11 13:30:00,46.82,47.06,46.8,46.95,98807.0,42.5185,42.7364,42.5003,42.6365,98807.0
2019-09-11 14:00:00,46.94,47.09,46.91,47.03,28860.0,42.6274,42.7636,42.6002,42.7092,28860.0
2019-09-11 14:30:00,47.04,47.09,46.94,47.0,35190.0,42.7182,42.7636,42.6274,42.6819,35190.0
2019-09-11 15:00:00,47.0,47.13,46.99,47.12,71371.0,42.6819,42.8,42.6728,42.7909,71371.0
2019-09-11 15:30:00,47.13,47.28,47.1,47.25,138181.0,42.8,42.9362,42.7727,42.9089,138181.0
2019-09-12 09:30:00,47.21,47.21,46.59,46.79,36007.0,42.8726,42.8726,42.3096,42.4912,36007.0
2019-09-12 10:00:00,46.75,47.13,46.54,46.98,28064.0,42.4549,42.8,42.2642,42.6638,28064.0
2019-09-12 10:30:00,46.96,47.04,46.49,46.52,31558.0,42.6456,42.7182,42.2188,42.246,31558.0
2019-09-12 11:00:00,46.5,46.88,46.39,46.78,29145.0,42.2279,42.5729,42.128,42.4821,29145.0
2019-09-12 11:30:00,46.81,47.04,46.8,46.95,17804.0,42.5094,42.7182,42.5003,42.6365,17804.0
2019-09-12 12:00:00,46.94,46.98,46.82,46.85,18909.0,42.6274,42.6638,42.5185,42.5457,18909.0
2019-09-12 12:30:00,46.85,47.0,46.82,46.86,20775.0,42.5457,42.6819,42.5185,42.5548,20775.0
2019-09-12 13:00:00,46.84,46.92,46.7,46.77,22844.0,42.5366,42.6093,42.4095,42.473,22844.0
2019-09-12 13:30:00,46.77,46.93,46.76,46.81,18459.0,42.473,42.6183,42.464,42.5094,18459.0
2019-09-12 14:00:00,46.8,46.91,46.73,46.89,23544.0,42.5003,42.6002,42.4367,42.582,23544.0
2019-09-12 14:30:00,46.89,46.97,46.88,46.91,24666.0,42.582,42.6547,42.5729,42.6002,24666.0
2019-09-12 15:00:00,46.9,46.93,46.81,46.91,35735.0,42.5911,42.6183,42.5094,42.6002,35735.0
2019-09-12 15:30:00,46.9,47.0,46.64,46.64,202813.0,42.5911,42.6819,42.355,42.355,202813.0
2019-09-13 09:30:00,47.05,47.37,46.63,46.89,36005.0,42.7273,43.0179,42.3459,42.582,36005.0
2019-09-13 10:00:00,46.91,46.96,46.65,46.87,42660.0,42.6002,42.6456,42.3641,42.5639,42660.0
2019-09-13 10:30:00,46.84,47.06,46.84,46.98,38444.0,42.5366,42.7364,42.5366,42.6638,38444.0
2019-09-13 11:00:00,46.98,47.05,46.89,46.96,53437.0,42.6638,42.7273,42.582,42.6456,53437.0
2019-09-13 11:30:00,46.97,47.09,46.96,47.03,32816.0,42.6547,42.7636,42.6456,42.7092,32816.0
2019-09-13 12:00:00,47.03,47.19,46.93,47.19,38960.0,42.7092,42.8545,42.6183,42.8545,38960.0
2019-09-13 12:30:00,47.18,47.35,47.18,47.35,73241.0,42.8454,42.9998,42.8454,42.9998,73241.0
2019-09-13 13:00:00,47.36,47.47,47.3,47.47,31653.0,43.0088,43.1087,42.9544,43.1087,31653.0
2019-09-13 13:30:00,47.47,47.58,47.47,47.52,42819.0,43.1087,43.2086,43.1087,43.1541,42819.0
2019-09-13 14:00:00,47.51,47.6,47.49,47.58,39524.0,43.1451,43.2268,43.1269,43.2086,39524.0
2019-09-13 14:30:00,47.58,47.63,47.47,47.49,33110.0,43.2086,43.254,43.1087,43.1269,33110.0
2019-09-13 15:00:00,47.5,47.58,47.48,47.56,40056.0,43.136,43.2086,43.1178,43.1905,40056.0
2019-09-13 15:30:00,47.57,47.67,47.5,47.51,111064.0,43.1995,43.2904,43.136,43.1451,111064.0
2019-09-16 09:30:00,47.11,47.54,46.93,47.38,24895.0,42.7818,43.1723,42.6183,43.027,24895.0
2019-09-16 10:00:00,47.39,47.39,47.01,47.13,28121.0,43.0361,43.0361,42.691,42.8,28121.0
2019-09-16 10:30:00,47.15,47.23,47.06,47.11,14610.0,42.8181,42.8908,42.7364,42.7818,14610.0
2019-09-16 11:00:00,47.11,47.18,47.03,47.03,24077.0,42.7818,42.8454,42.7092,42.7092,24077.0
2019-09-16 11:30:00,47.01,47.06,46.88,46.88,34554.0,42.691,42.7364,42.5729,42.5729,34554.0
2019-09-16 12:00:00,46.9,46.98,46.8,46.87,9704.0,42.5911,42.6638,42.5003,42.5639,9704.0
2019-09-16 12:30:00,46.9,46.96,46.79,46.84,17292.0,42.5911,42.6456,42.4912,42.5366,17292.0
2019-09-16 13:00:00,46.84,46.92,46.83,46.85,8939.0,42.5366,42.6093,42.5275,42.5457,8939.0
2019-09-16 13:30:00,46.85,46.98,46.85,46.97,11674.0,42.5457,42.6638,42.5457,42.6547,11674.0
2019-09-16 14:00:00,46.98,47.06,46.92,47.06,13140.0,42.6638,42.7364,42.6093,42.7364,13140.0
2019-09-16 14:30:00,47.04,47.09,47.02,47.08,13285.0,42.7182,42.7636,42.7001,42.7546,13285.0
2019-09-16 15:00:00,47.08,47.17,47.01,47.16,22780.0,42.7546,42.8363,42.691,42.8272,22780.0
2019-09-16 15:30:00,47.17,47.35,47.11,47.25,141744.0,42.8363,42.9998,42.7818,42.9089,141744.0
2019-09-17 09:30:00,46.94,47.17,46.73,47.08,43257.0,42.6274,42.8363,42.4367,42.7546,43257.0
2019-09-17 10:00:00,47.05,47.05,46.82,46.9,16383.0,42.7273,42.7273,42.5185,42.5911,16383.0
2019-09-17 10:30:00,46.91,47.1,46.9,46.97,14320.0,42.6002,42.7727,42.5911,42.6547,14320.0
2019-09-17 11:00:00,46.98,47.0,46.7,46.74,27238.0,42.6638,42.6819,42.4095,42.4458,27238.0
2019-09-17 11:30:00,46.78,46.78,46.61,46.67,18880.0,42.4821,42.4821,42.3277,42.3822,18880.0
2019-09-17 12:00:00,46.72,46.72,46.6,46.69,11259.0,42.4276,42.4276,42.3187,42.4004,11259.0
2019-09-17 12:30:00,46.72,46.72,46.56,46.67,12462.0,42.4276,42.4276,42.2823,42.3822,12462.0
2019-09-17 13:00:00,46.64,46.8,46.63,46.8,13681.0,42.355,42.5003,42.3459,42.5003,13681.0
2019-09-17 13:30:00,46.8,46.84,46.77,46.79,17986.0,42.5003,42.5366,42.473,42.4912,17986.0
2019-09-17 14:00:00,46.8,46.84,46.75,46.79,16672.0,42.5003,42.5366,42.4549,42.4912,16672.0
2019-09-17 14:30:00,46.78,46.8,46.71,46.77,13611.0,42.4821,42.5003,42.4186,42.473,13611.0
2019-09-17 15:00:00,46.78,46.91,46.78,46.91,19668.0,42.4821,42.6002,42.4821,42.6002,19668.0
2019-09-17 15:30:00,46.91,46.99,46.88,46.9,73556.0,42.6002,42.6728,42.5729,42.5911,73556.0
2019-09-18 09:30:00,46.66,46.79,46.32,46.5,32476.0,42.3732,42.4912,42.0644,42.2279,32476.0
2019-09-18 10:00:00,46.5,46.64,46.26,46.5,57650.0,42.2279,42.355,42.0099,42.2279,57650.0
2019-09-18 10:30:00,46.5,46.67,46.42,46.48,22606.0,42.2279,42.3822,42.1552,42.2097,22606.0
2019-09-18 11:00:00,46.48,46.49,46.33,46.33,24584.0,42.2097,42.2188,42.0735,42.0735,24584.0
2019-09-18 11:30:00,46.33,46.39,46.24,46.39,12924.0,42.0735,42.128,41.9917,42.128,12924.0
2019-09-18 12:00:00,46.37,46.47,46.36,46.38,12243.0,42.1098,42.2006,42.1007,42.1189,12243.0
2019-09-18 12:30:00,46.39,46.45,46.33,46.45,11106.0,42.128,42.1824,42.0735,42.1824,11106.0
2019-09-18 13:00:00,46.44,46.49,46.31,46.32,15372.0,42.1734,42.2188,42.0553,42.0644,15372.0
2019-09-18 13:30:00,46.33,46.37,46.32,46.37,10368.0,42.0735,42.1098,42.0644,42.1098,10368.0
2019-09-18 14:00:00,46.38,46.47,46.16,46.29,21208.0,42.1189,42.2006,41.9191,42.0371,21208.0
2019-09-18 14:30:00,46.3,46.47,46.21,46.46,22600.0,42.0462,42.2006,41.9645,42.1915,22600.0
2019-09-18 15:00:00,46.46,46.58,46.38,46.53,24635.0,42.1915,42.3005,42.1189,42.2551,24635.0
2019-09-18 15:30:00,46.54,46.8,46.44,46.64,147981.0,42.2642,42.5003,42.1734,42.355,147981.0
2019-09-19 09:30:00,46.54,46.84,46.43,46.74,45174.0,42.2642,42.5366,42.1643,42.4458,45174.0
2019-09-19 10:00:00,46.73,46.82,46.61,46.68,39072.0,42.4367,42.5185,42.3277,42.3913,39072.0
2019-09-19 10:30:00,46.69,46.89,46.69,46.83,41805.0,42.4004,42.582,42.4004,42.5275,41805.0
2019-09-19 11:00:00,46.81,47.08,46.81,47.05,24280.0,42.5094,42.7546,42.5094,42.7273,24280.0
2019-09-19 11:30:00,47.05,47.08,46.9,46.91,38639.0,42.7273,42.7546,42.5911,42.6002,38639.0
2019-09-19 12:00:00,46.92,47.0,46.89,46.92,12046.0,42.6093,42.6819,42.582,42.6093,12046.0
2019-09-19 12:30:00,46.89,47.07,46.89,47.03,10110.0,42.582,42.7455,42.582,42.7092,10110.0
2019-09-19 13:00:00,47.02,47.05,46.95,46.96,15451.0,42.7001,42.7273,42.6365,42.6456,15451.0
2019-09-19 13:30:00,46.96,46.97,46.85,46.91,14884.0,42.6456,42.6547,42.5457,42.6002,14884.0
2019-09-19 14:00:00,46.89,46.94,46.88,46.93,17359.0,42.582,42.6274,42.5729,42.6183,17359.0
2019-09-19 14:30:00,46.92,46.92,46.67,46.69,16189.0,42.6093,42.6093,42.3822,42.4004,16189.0
2019-09-19 15:00:00,46.68,46.7,46.57,46.67,20869.0,42.3913,42.4095,42.2914,42.3822,20869.0
2019-09-19 15:30:00,46.66,46.66,46.39,46.47,126760.0,42.3732,42.3732,42.128,42.2006,126760.0
2019-09-20 09:30:00,46.49,46.88,46.42,46.67,24678.0,42.2188,42.5729,42.1552,42.3822,24678.0
2019-09-20 10:00:00,46.68,46.92,46.63,46.88,26626.0,42.3913,42.6093,42.3459,42.5729,26626.0
2019-09-20 10:30:00,46.89,46.93,46.76,46.84,12721.0,42.582,42.6183,42.464,42.5366,12721.0
2019-09-20 11:00:00,46.8,46.99,46.8,46.95,10539.0,42.5003,42.6728,42.5003,42.6365,10539.0
2019-09-20 11:30:00,46.98,47.19,46.94,47.17,13015.0,42.6638,42.8545,42.6274,42.8363,13015.0
2019-09-20 12:00:00,47.13,47.25,47.12,47.14,24892.0,42.8,42.9089,42.7909,42.8091,24892.0
2019-09-20 12:30:00,47.13,47.17,47.07,47.17,8803.0,42.8,42.8363,42.7455,42.8363,8803.0
2019-09-20 13:00:00,47.18,47.19,46.6,46.79,15595.0,42.8454,42.8545,42.3187,42.4912,15595.0
2019-09-20 13:30:00,46.77,46.84,46.7,46.77,18773.0,42.473,42.5366,42.4095,42.473,18773.0
2019-09-20 14:00:00,46.8,46.92,46.75,46.88,41579.0,42.5003,42.6093,42.4549,42.5729,41579.0
2019-09-20 14:30:00,46.88,46.9,46.63,46.65,24697.0,42.5729,42.5911,42.3459,42.3641,24697.0
2019-09-20 15:00:00,46.63,46.63,46.24,46.24,52976.0,42.3459,42.3459,41.9917,41.9917,52976.0
2019-09-20 15:30:00,46.24,46.6,46.23,46.37,234823.0,41.9917,42.3187,41.9827,42.1098,234823.0
2019-09-23 09:30:00,46.1,46.95,45.89,46.62,74445.0,41.8646,42.6365,41.6739,42.3368,74445.0
2019-09-23 10:00:00,46.59,46.75,46.37,46.62,21466.0,42.3096,42.4549,42.1098,42.3368,21466.0
2019-09-23 10:30:00,46.72,46.78,46.56,46.56,30585.0,42.4276,42.4821,42.2823,42.2823,30585.0
2019-09-23 11:00:00,46.57,46.82,46.57,46.76,33245.0,42.2914,42.5185,42.2914,42.464,33245.0
2019-09-23 11:30:00,46.77,46.77,46.59,46.7,14590.0,42.473,42.473,42.3096,42.4095,14590.0
2019-09-23 12:00:00,46.68,46.85,46.66,46.84,16491.0,42.3913,42.5457,42.3732,42.5366,16491.0
2019-09-23 12:30:00,46.84,46.91,46.8,46.81,38995.0,42.5366,42.6002,42.5003,42.5094,38995.0
2019-09-23 13:00:00,46.82,47.08,46.82,47.07,26319.0,42.5185,42.7546,42.5185,42.7455,26319.0
2019-09-23 13:30:00,47.07,47.11,47.0,47.08,21630.0,42.7455,42.7818,42.6819,42.7546,21630.0
2019-09-23 14:00:00,47.04,47.07,46.95,47.07,25156.0,42.7182,42.7455,42.6365,42.7455,25156.0
2019-09-23 14:30:00,47.08,47.08,46.95,46.95,22714.0,42.7546,42.7546,42.6365,42.6365,22714.0
2019-09-23 15:00:00,46.95,47.1,46.92,47.05,61045.0,42.6365,42.7727,42.6093,42.7273,61045.0
2019-09-23 15:30:00,47.05,47.06,46.77,46.96,248221.0,42.7273,42.7364,42.473,42.6456,248221.0
2019-09-24 09:30:00,47.17,47.22,46.63,46.7,27520.0,42.8363,42.8817,42.3459,42.4095,27520.0
2019-09-24 10:00:00,46.66,46.7,46.07,46.18,30840.0,42.3732,42.4095,41.8374,41.9373,30840.0
2019-09-24 10:30:00,46.17,46.37,46.17,46.19,41179.0,41.9282,42.1098,41.9282,41.9463,41179.0
2019-09-24 11:00:00,46.21,46.26,46.1,46.15,33405.0,41.9645,42.0099,41.8646,41.91,33405.0
2019-09-24 11:30:00,46.17,46.22,46.04,46.12,21933.0,41.9282,41.9736,41.8101,41.8828,21933.0
2019-09-24 12:00:00,46.1,46.24,45.98,46.03,19693.0,41.8646,41.9917,41.7556,41.801,19693.0
2019-09-24 12:30:00,46.03,46.05,45.9,45.9,15766.0,41.801,41.8192,41.683,41.683,15766.0
2019-09-24 13:00:00,45.9,45.96,45.78,45.82,18605.0,41.683,41.7375,41.574,41.6103,18605.0
2019-09-24 13:30:00,45.79,46.0,45.77,45.9,15910.0,41.5831,41.7738,41.5649,41.683,15910.0
2019-09-24 14:00:00,45.89,46.19,45.77,46.15,24738.0,41.6739,41.9463,41.5649,41.91,24738.0
2019-09-24 14:30:00,46.15,46.18,45.93,45.93,46892.0,41.91,41.9373,41.7102,41.7102,46892.0
2019-09-24 15:00:00,45.93,45.99,45.81,45.83,34670.0,41.7102,41.7647,41.6012,41.6194,34670.0
2019-09-24 15:30:00,45.82,45.87,45.7,45.83,142111.0,41.6103,41.6557,41.5014,41.6194,142111.0
2019-09-25 09:30:00,45.93,46.3,45.78,45.84,15965.0,41.7102,42.0462,41.574,41.6285,15965.0
2019-09-25 10:00:00,45.78,46.09,45.71,46.06,25683.0,41.574,41.8555,41.5104,41.8283,25683.0
2019-09-25 10:30:00,46.05,46.28,46.02,46.15,18204.0,41.8192,42.0281,41.792,41.91,18204.0
2019-09-25 11:00:00,46.17,46.23,46.06,46.21,17146.0,41.9282,41.9827,41.8283,41.9645,17146.0
2019-09-25 11:30:00,46.23,46.25,46.09,46.25,18513.0,41.9827,42.0008,41.8555,42.0008,18513.0
2019-09-25 12:00:00,46.27,46.43,46.22,46.38,18994.0,42.019,42.1643,41.9736,42.1189,18994.0
2019-09-25 12:30:00,46.39,46.46,46.23,46.28,18343.0,42.128,42.1915,41.9827,42.0281,18343.0
2019-09-25 13:00:00,46.29,46.36,46.28,46.34,18482.0,42.0371,42.1007,42.0281,42.0826,18482.0
2019-09-25 13:30:00,46.35,46.4,46.29,46.37,19135.0,42.0916,42.137,42.0371,42.1098,19135.0
2019-09-25 14:00:00,46.37,46.49,46.34,46.38,31937.0,42.1098,42.2188,42.0826,42.1189,31937.0
2019-09-25 14:30:00,46.36,46.49,46.31,46.45,57088.0,42.1007,42.2188,42.0553,42.1824,57088.0
2019-09-25 15:00:00,46.45,46.58,46.43,46.58,23081.0,42.1824,42.3005,42.1643,42.3005,23081.0
2019-09-25 15:30:00,46.58,46.77,46.56,46.64,167663.0,42.3005,42.473,42.2823,42.355,167663.0
2019-09-26 09:30:00,46.57,46.94,46.53,46.79,29116.0,42.2914,42.6274,42.2551,42.4912,29116.0
2019-09-26 10:00:00,46.82,46.92,46.45,46.49,23230.0,42.5185,42.6093,42.1824,42.2188,23230.0
2019-09-26 10:30:00,46.46,46.67,46.43,46.56,24698.0,42.1915,42.3822,42.1643,42.2823,24698.0
2019-09-26 11:00:00,46.56,46.57,46.29,46.37,16996.0,42.2823,42.2914,42.0371,42.1098,16996.0
2019-09-26 11:30:00,46.36,46.48,46.36,46.48,17284.0,42.1007,42.2097,42.1007,42.2097,17284.0
2019-09-26 12:00:00,46.49,46.77,46.47,46.76,37692.0,42.2188,42.473,42.2006,42.464,37692.0
2019-09-26 12:30:00,46.75,46.8,46.62,46.65,20783.0,42.4549,42.5003,42.3368,42.3641,20783.0
2019-09-26 13:00:00,46.66,46.71,46.56,46.59,28917.0,42.3732,42.4186,42.2823,42.3096,28917.0
2019-09-26 13:30:00,46.59,46.65,46.5,46.54,18983.0,42.3096,42.3641,42.2279,42.2642,18983.0
2019-09-26 14:00:00,46.55,46.65,46.53,46.6,16521.0,42.2733,42.3641,42.2551,42.3187,16521.0
2019-09-26 14:30:00,46.59,46.59,46.34,46.34,21060.0,42.3096,42.3096,42.0826,42.0826,21060.0
2019-09-26 15:00:00,46.33,46.46,46.3,46.37,35104.0,42.0735,42.1915,42.0462,42.1098,35104.0
2019-09-26 15:30:00,46.38,46.43,46.28,46.42,121122.0,42.1189,42.1643,42.0281,42.1552,121122.0
2019-09-27 09:30:00,46.65,47.15,46.65,46.79,32034.0,42.3641,42.8181,42.3641,42.4912,32034.0
2019-09-27 10:00:00,46.77,46.77,46.38,46.73,31718.0,42.473,42.473,42.1189,42.4367,31718.0
2019-09-27 10:30:00,46.81,47.03,46.79,47.01,26310.0,42.5094,42.7092,42.4912,42.691,26310.0
2019-09-27 11:00:00,47.0,47.0,46.68,46.72,27989.0,42.6819,42.6819,42.3913,42.4276,27989.0
2019-09-27 11:30:00,46.74,46.82,46.33,46.8,29501.0,42.4458,42.5185,42.0735,42.5003,29501.0
2019-09-27 12:00:00,46.78,46.79,46.61,46.75,24808.0,42.4821,42.4912,42.3277,42.4549,24808.0
2019-09-27 12:30:00,46.74,46.74,46.54,46.54,17545.0,42.4458,42.4458,42.2642,42.2642,17545.0
2019-09-27 13:00:00,46.54,46.69,46.49,46.69,21254.0,42.2642,42.4004,42.2188,42.4004,21254.0
2019-09-27 13:30:00,46.69,46.76,46.63,46.73,21870.0,42.4004,42.464,42.3459,42.4367,21870.0
2019-09-27 14:00:00,46.74,46.75,46.62,46.64,27369.0,42.4458,42.4549,42.3368,42.355,27369.0
2019-09-27 14:30:00,46.65,46.66,46.56,46.57,19012.0,42.3641,42.3732,42.2823,42.2914,19012.0
2019-09-27 15:00:00,46.57,46.7,46.51,46.67,29970.0,42.2914,42.4095,42.2369,42.3822,29970.0
2019-09-27 15:30:00,46.66,46.7,46.49,46.51,108336.0,42.3732,42.4095,42.2188,42.2369,108336.0
2019-09-30 09:30:00,46.64,47.24,46.59,46.66,33494.0,42.355,42.8999,42.3096,42.3732,33494.0
2019-09-30 10:00:00,46.66,46.69,46.41,46.6,60047.0,42.3732,42.4004,42.1461,42.3187,60047.0
2019-09-30 10:30:00,46.57,46.85,46.47,46.76,49204.0,42.2914,42.5457,42.2006,42.464,49204.0
2019-09-30 11:00:00,46.77,46.83,46.69,46.78,32367.0,42.473,42.5275,42.4004,42.4821,32367.0
2019-09-30 11:30:00,46.77,46.81,46.68,46.75,41675.0,42.473,42.5094,42.3913,42.4549,41675.0
2019-09-30 12:00:00,46.76,47.03,46.72,46.98,81525.0,42.464,42.7092,42.4276,42.6638,81525.0
2019-09-30 12:30:00,47.0,47.0,46.91,47.0,23707.0,42.6819,42.6819,42.6002,42.6819,23707.0
2019-09-30 13:00:00,47.01,47.07,46.89,46.9,25116.0,42.691,42.7455,42.582,42.5911,25116.0
2019-09-30 13:30:00,46.9,47.08,46.87,47.03,28253.0,42.5911,42.7546,42.5639,42.7092,28253.0
2019-09-30 14:00:00,47.04,47.1,46.97,47.09,31832.0,42.7182,42.7727,42.6547,42.7636,31832.0
2019-09-30 14:30:00,47.1,47.19,47.02,47.03,28165.0,42.7727,42.8545,42.7001,42.7092,28165.0
2019-09-30 15:00:00,47.03,47.03,46.88,46.9,27310.0,42.7092,42.7092,42.5729,42.5911,27310.0
2019-09-30 15:30:00,46.9,47.13,46.9,47.06,159020.0,42.5911,42.8,42.5911,42.7364,159020.0
2019-10-01 09:30:00,47.3,47.71,47.26,47.49,53284.0,42.9544,43.3267,42.918,43.1269,53284.0
2019-10-01 10:00:00,47.46,47.46,46.61,46.74,27667.0,43.0997,43.0997,42.3277,42.4458,27667.0
2019-10-01 10:30:00,46.7,46.8,46.6,46.6,34232.0,42.4095,42.5003,42.3187,42.3187,34232.0
2019-10-01 11:00:00,46.57,46.57,46.39,46.47,23296.0,42.2914,42.2914,42.128,42.2006,23296.0
2019-10-01 11:30:00,46.47,46.65,46.37,46.44,45609.0,42.2006,42.3641,42.1098,42.1734,45609.0
2019-10-01 12:00:00,46.44,46.54,46.34,46.47,48264.0,42.1734,42.2642,42.0826,42.2006,48264.0
2019-10-01 12:30:00,46.47,46.49,46.07,46.07,25369.0,42.2006,42.2188,41.8374,41.8374,25369.0
2019-10-01 13:00:00,46.06,46.1,45.71,45.71,21210.0,41.8283,41.8646,41.5104,41.5104,21210.0
2019-10-01 13:30:00,45.69,45.73,45.5,45.53,15521.0,41.4923,41.5286,41.3197,41.347,15521.0
2019-10-01 14:00:00,45.5,45.63,45.44,45.58,18679.0,41.3197,41.4378,41.2652,41.3924,18679.0
2019-10-01 14:30:00,45.61,45.69,45.52,45.53,26815.0,41.4196,41.4923,41.3379,41.347,26815.0
2019-10-01 15:00:00,45.54,45.62,45.46,45.61,26570.0,41.3561,41.4287,41.2834,41.4196,26570.0
2019-10-01 15:30:00,45.58,45.58,45.36,45.36,88012.0,41.3924,41.3924,41.1926,41.1926,88012.0
2019-10-02 09:30:00,44.82,44.95,44.38,44.5,28861.0,40.7022,40.8203,40.3026,40.4116,28861.0
2019-10-02 10:00:00,44.53,44.57,44.18,44.22,70200.0,40.4388,40.4752,40.121,40.1573,70200.0
2019-10-02 10:30:00,44.2,44.2,43.74,43.93,54194.0,40.1392,40.1392,39.7214,39.894,54194.0
2019-10-02 11:00:00,43.92,44.05,43.79,43.79,73207.0,39.8849,40.0029,39.7668,39.7668,73207.0
2019-10-02 11:30:00,43.79,43.87,43.57,43.86,38106.0,39.7668,39.8395,39.567,39.8304,38106.0
2019-10-02 12:00:00,43.85,43.85,43.63,43.64,22784.0,39.8213,39.8213,39.6215,39.6306,22784.0
2019-10-02 12:30:00,43.65,43.72,43.56,43.64,31308.0,39.6397,39.7033,39.558,39.6306,31308.0
2019-10-02 13:00:00,43.63,43.78,43.6,43.73,32599.0,39.6215,39.7577,39.5943,39.7123,32599.0
2019-10-02 13:30:00,43.73,43.73,43.57,43.62,25381.0,39.7123,39.7123,39.567,39.6124,25381.0
2019-10-02 14:00:00,43.62,43.94,43.57,43.9,34558.0,39.6124,39.903,39.567,39.8667,34558.0
2019-10-02 14:30:00,43.9,44.0,43.88,43.91,43001.0,39.8667,39.9575,39.8486,39.8758,43001.0
2019-10-02 15:00:00,43.92,44.05,43.82,43.95,75076.0,39.8849,40.0029,39.7941,39.9121,75076.0
2019-10-02 15:30:00,43.95,44.04,43.85,43.88,170778.0,39.9121,39.9939,39.8213,39.8486,170778.0
2019-10-03 09:30:00,43.78,43.96,43.34,43.48,23453.0,39.7577,39.9212,39.3582,39.4853,23453.0
2019-10-03 10:00:00,43.48,43.72,43.06,43.61,43987.0,39.4853,39.7033,39.1039,39.6034,43987.0
2019-10-03 10:30:00,43.6,43.99,43.56,43.99,66858.0,39.5943,39.9485,39.558,39.9485,66858.0
2019-10-03 11:00:00,43.94,44.13,43.85,43.95,48149.0,39.903,40.0756,39.8213,39.9121,48149.0
2019-10-03 11:30:00,43.94,43.95,43.76,43.92,27485.0,39.903,39.9121,39.7396,39.8849,27485.0
2019-10-03 12:00:00,43.9,43.9,43.7,43.89,45613.0,39.8667,39.8667,39.6851,39.8576,45613.0
2019-10-03 12:30:00,43.9,44.05,43.88,43.99,46454.0,39.8667,40.0029,39.8486,39.9485,46454.0
2019-10-03 13:00:00,43.98,44.05,43.94,44.02,46029.0,39.9394,40.0029,39.903,39.9757,46029.0
2019-10-03 13:30:00,44.03,44.16,44.02,44.05,47772.0,39.9848,40.1028,39.9757,40.0029,47772.0
2019-10-03 14:00:00,44.05,44.14,44.01,44.13,33899.0,40.0029,40.0847,39.9666,40.0756,33899.0
2019-10-03 14:30:00,44.11,44.12,43.94,43.96,36459.0,40.0574,40.0665,39.903,39.9212,36459.0
2019-10-03 15:00:00,43.97,44.02,43.91,43.97,41366.0,39.9303,39.9757,39.8758,39.9303,41366.0
2019-10-03 15:30:00,43.96,44.06,43.85,44.02,199238.0,39.9212,40.012,39.8213,39.9757,199238.0
2019-10-04 09:30:00,44.13,44.42,43.96,44.01,9368.0,40.0756,40.3389,39.9212,39.9666,9368.0
2019-10-04 10:00:00,44.03,44.07,43.86,43.9,29091.0,39.9848,40.0211,39.8304,39.8667,29091.0
2019-10-04 10:30:00,43.9,43.94,43.72,43.72,26385.0,39.8667,39.903,39.7033,39.7033,26385.0
2019-10-04 11:00:00,43.71,44.01,43.68,43.99,119164.0,39.6942,39.9666,39.6669,39.9485,119164.0
2019-10-04 11:30:00,43.99,44.03,43.86,43.95,195327.0,39.9485,39.9848,39.8304,39.9121,195327.0
2019-10-04 12:00:00,43.93,44.13,43.93,44.09,39649.0,39.894,40.0756,39.894,40.0393,39649.0
2019-10-04 12:30:00,44.08,44.1,44.0,44.02,23782.0,40.0302,40.0483,39.9575,39.9757,23782.0
2019-10-04 13:00:00,44.01,44.05,43.98,44.01,26624.0,39.9666,40.0029,39.9394,39.9666,26624.0
2019-10-04 13:30:00,44.0,44.08,43.96,44.03,25069.0,39.9575,40.0302,39.9212,39.9848,25069.0
2019-10-04 14:00:00,44.02,44.06,43.99,44.02,33228.0,39.9757,40.012,39.9485,39.9757,33228.0
2019-10-04 14:30:00,44.03,44.08,44.0,44.07,86779.0,39.9848,40.0302,39.9575,40.0211,86779.0
2019-10-04 15:00:00,44.07,44.15,44.04,44.13,52946.0,40.0211,40.0938,39.9939,40.0756,52946.0
2019-10-04 15:30:00,44.13,44.26,44.11,44.22,160572.0,40.0756,40.1936,40.0574,40.1573,160572.0
2019-10-07 09:30:00,44.02,44.12,43.7,44.08,27445.0,39.9757,40.0665,39.6851,40.0302,27445.0
2019-10-07 10:00:00,44.04,44.15,44.01,44.12,25436.0,39.9939,40.0938,39.9666,40.0665,25436.0
2019-10-07 10:30:00,44.12,44.14,43.94,44.07,24273.0,40.0665,40.0847,39.903,40.0211,24273.0
2019-10-07 11:00:00,44.1,44.21,44.07,44.13,29218.0,40.0483,40.1482,40.0211,40.0756,29218.0
2019-10-07 11:30:00,44.13,44.23,44.12,44.23,18907.0,40.0756,40.1664,40.0665,40.1664,18907.0
2019-10-07 12:00:00,44.23,44.33,44.21,44.27,17390.0,40.1664,40.2572,40.1482,40.2027,17390.0
2019-10-07 12:30:00,44.29,44.34,44.25,44.33,19996.0,40.2209,40.2663,40.1846,40.2572,19996.0
2019-10-07 13:00:00,44.33,44.35,44.05,44.1,21987.0,40.2572,40.2754,40.0029,40.0483,21987.0
2019-10-07 13:30:00,44.11,44.25,44.1,44.21,28309.0,40.0574,40.1846,40.0483,40.1482,28309.0
2019-10-07 14:00:00,44.22,44.23,44.06,44.12,28632.0,40.1573,40.1664,40.012,40.0665,28632.0
2019-10-07 14:30:00,44.13,44.13,43.89,43.97,19435.0,40.0756,40.0756,39.8576,39.9303,19435.0
2019-10-07 15:00:00,43.98,43.99,43.88,43.95,26816.0,39.9394,39.9485,39.8486,39.9121,26816.0
2019-10-07 15:30:00,43.95,43.97,43.82,43.89,89000.0,39.9121,39.9303,39.7941,39.8576,89000.0
2019-10-08 09:30:00,43.32,43.53,42.89,43.02,39716.0,39.34,39.5307,38.9495,39.0676,39716.0
2019-10-08 10:00:00,42.96,43.24,42.94,43.11,31145.0,39.0131,39.2674,38.9949,39.1493,31145.0
2019-10-08 10:30:00,43.09,43.31,42.97,43.27,19706.0,39.1311,39.3309,39.0222,39.2946,19706.0
2019-10-08 11:00:00,43.26,43.33,43.17,43.17,12400.0,39.2855,39.3491,39.2038,39.2038,12400.0
2019-10-08 11:30:00,43.19,43.22,43.01,43.18,33402.0,39.222,39.2492,39.0585,39.2129,33402.0
2019-10-08 12:00:00,43.19,43.2,43.11,43.18,20807.0,39.222,39.231,39.1493,39.2129,20807.0
2019-10-08 12:30:00,43.16,43.34,43.11,43.11,23380.0,39.1947,39.3582,39.1493,39.1493,23380.0
2019-10-08 13:00:00,43.14,43.19,43.07,43.18,18779.0,39.1765,39.222,39.113,39.2129,18779.0
2019-10-08 13:30:00,43.18,43.2,43.05,43.05,15669.0,39.2129,39.231,39.0948,39.0948,15669.0
2019-10-08 14:00:00,43.07,43.08,42.96,42.98,22279.0,39.113,39.1221,39.0131,39.0312,22279.0
2019-10-08 14:30:00,42.99,43.3,42.97,43.09,50060.0,39.0403,39.3218,39.0222,39.1311,50060.0
2019-10-08 15:00:00,43.1,43.15,42.94,43.0,29893.0,39.1402,39.1856,38.9949,39.0494,29893.0
2019-10-08 15:30:00,43.01,43.04,42.64,42.65,118454.0,39.0585,39.0857,38.7225,38.7316,118454.0
2019-10-09 09:30:00,43.13,43.18,42.72,43.04,29353.0,39.1675,39.2129,38.7951,39.0857,29353.0
2019-10-09 10:00:00,43.05,43.2,42.99,43.18,14943.0,39.0948,39.231,39.0403,39.2129,14943.0
2019-10-09 10:30:00,43.15,43.18,43.06,43.1,14635.0,39.1856,39.2129,39.1039,39.1402,14635.0
2019-10-09 11:00:00,43.12,43.12,42.93,43.02,27326.0,39.1584,39.1584,38.9858,39.0676,27326.0
2019-10-09 11:30:00,43.04,43.23,43.04,43.19,25846.0,39.0857,39.2583,39.0857,39.222,25846.0
2019-10-09 12:00:00,43.21,43.32,43.09,43.11,48986.0,39.2401,39.34,39.1311,39.1493,48986.0
2019-10-09 12:30:00,43.11,43.12,42.91,42.92,23520.0,39.1493,39.1584,38.9677,38.9768,23520.0
2019-10-09 13:00:00,42.93,43.16,42.93,43.08,42587.0,38.9858,39.1947,38.9858,39.1221,42587.0
2019-10-09 13:30:00,43.09,43.2,43.09,43.2,21586.0,39.1311,39.231,39.1311,39.231,21586.0
2019-10-09 14:00:00,43.22,43.25,43.1,43.2,37440.0,39.2492,39.2764,39.1402,39.231,37440.0
2019-10-09 14:30:00,43.19,43.31,43.16,43.29,38984.0,39.222,39.3309,39.1947,39.3128,38984.0
2019-10-09 15:00:00,43.29,43.35,43.26,43.33,35933.0,39.3128,39.3673,39.2855,39.3491,35933.0
2019-10-09 15:30:00,43.36,43.46,43.32,43.36,432806.0,39.3763,39.4671,39.34,39.3763,432806.0
2019-10-10 09:30:00,43.46,44.08,43.29,44.0,211632.0,39.4671,40.0302,39.3128,39.9575,211632.0
2019-10-10 10:00:00,44.01,44.04,43.8,43.81,27900.0,39.9666,39.9939,39.7759,39.785,27900.0
2019-10-10 10:30:00,43.83,43.97,43.77,43.97,16748.0,39.8032,39.9303,39.7487,39.9303,16748.0
2019-10-10 11:00:00,43.96,44.08,43.88,44.02,22641.0,39.9212,40.0302,39.8486,39.9757,22641.0
2019-10-10 11:30:00,44.0,44.06,43.95,43.98,14942.0,39.9575,40.012,39.9121,39.9394,14942.0
2019-10-10 12:00:00,43.96,44.0,43.83,43.85,12349.0,39.9212,39.9575,39.8032,39.8213,12349.0
2019-10-10 12:30:00,43.84,43.84,43.72,43.84,11343.0,39.8122,39.8122,39.7033,39.8122,11343.0
2019-10-10 13:00:00,43.83,43.83,43.71,43.71,19582.0,39.8032,39.8032,39.6942,39.6942,19582.0
2019-10-10 13:30:00,43.68,43.84,43.63,43.8,20180.0,39.6669,39.8122,39.6215,39.7759,20180.0
2019-10-10 14:00:00,43.81,43.89,43.59,43.84,24051.0,39.785,39.8576,39.5852,39.8122,24051.0
2019-10-10 14:30:00,43.83,43.87,43.74,43.84,20618.0,39.8032,39.8395,39.7214,39.8122,20618.0
2019-10-10 15:00:00,43.83,43.85,43.76,43.79,27914.0,39.8032,39.8213,39.7396,39.7668,27914.0
2019-10-10 15:30:00,43.79,43.8,43.64,43.73,129005.0,39.7668,39.7759,39.6306,39.7123,129005.0
2019-10-11 09:30:00,44.34,44.99,44.34,44.88,38812.0,40.2663,40.8566,40.2663,40.7567,38812.0
2019-10-11 10:00:00,44.9,45.09,44.76,45.05,56040.0,40.7749,40.9474,40.6477,40.9111,56040.0
2019-10-11 10:30:00,45.05,45.15,44.81,44.82,66483.0,40.9111,41.0019,40.6931,40.7022,66483.0
2019-10-11 11:00:00,44.84,45.08,44.83,45.04,53895.0,40.7204,40.9383,40.7113,40.902,53895.0
2019-10-11 11:30:00,45.03,45.04,44.71,44.75,54256.0,40.8929,40.902,40.6023,40.6386,54256.0
2019-10-11 12:00:00,44.76,44.79,44.61,44.67,22666.0,40.6477,40.675,40.5115,40.566,22666.0
2019-10-11 12:30:00,44.67,44.68,44.44,44.65,21158.0,40.566,40.5751,40.3571,40.5478,21158.0
2019-10-11 13:00:00,44.64,44.67,44.48,44.61,22654.0,40.5387,40.566,40.3934,40.5115,22654.0
2019-10-11 13:30:00,44.56,44.72,44.56,44.72,19938.0,40.4661,40.6114,40.4661,40.6114,19938.0
2019-10-11 14:00:00,44.72,44.73,44.62,44.71,29942.0,40.6114,40.6205,40.5206,40.6023,29942.0
2019-10-11 14:30:00,44.72,44.84,44.7,44.76,38697.0,40.6114,40.7204,40.5932,40.6477,38697.0
2019-10-11 15:00:00,44.75,44.82,44.67,44.78,43972.0,40.6386,40.7022,40.566,40.6659,43972.0
2019-10-11 15:30:00,44.79,44.83,44.57,44.59,180284.0,40.675,40.7113,40.4752,40.4933,180284.0
2019-10-14 09:30:00,44.3,44.33,44.0,44.18,18817.0,40.23,40.2572,39.9575,40.121,18817.0
2019-10-14 10:00:00,44.18,44.33,44.09,44.09,15782.0,40.121,40.2572,40.0393,40.0393,15782.0
2019-10-14 10:30:00,44.1,44.14,43.98,44.1,24319.0,40.0483,40.0847,39.9394,40.0483,24319.0
2019-10-14 11:00:00,44.09,44.19,44.0,44.18,26994.0,40.0393,40.1301,39.9575,40.121,26994.0
2019-10-14 11:30:00,44.17,44.24,44.12,44.22,52887.0,40.1119,40.1755,40.0665,40.1573,52887.0
2019-10-14 12:00:00,44.22,44.34,44.22,44.26,27197.0,40.1573,40.2663,40.1573,40.1936,27197.0
2019-10-14 12:30:00,44.25,44.26,44.16,44.17,25810.0,40.1846,40.1936,40.1028,40.1119,25810.0
2019-10-14 13:00:00,44.16,44.27,44.14,44.26,25061.0,40.1028,40.2027,40.0847,40.1936,25061.0
2019-10-14 13:30:00,44.25,44.28,44.14,44.26,23250.0,40.1846,40.2118,40.0847,40.1936,23250.0
2019-10-14 14:00:00,44.27,44.33,44.25,44.31,22771.0,40.2027,40.2572,40.1846,40.2391,22771.0
2019-10-14 14:30:00,44.31,44.34,44.22,44.26,29424.0,40.2391,40.2663,40.1573,40.1936,29424.0
2019-10-14 15:00:00,44.25,44.33,44.22,44.33,98110.0,40.1846,40.2572,40.1573,40.2572,98110.0
2019-10-14 15:30:00,44.34,44.38,44.22,44.32,128584.0,40.2663,40.3026,40.1573,40.2481,128584.0
2019-10-15 09:30:00,44.27,44.3,43.89,44.16,48607.0,40.2027,40.23,39.8576,40.1028,48607.0
2019-10-15 10:00:00,44.17,44.46,44.1,44.42,37086.0,40.1119,40.3753,40.0483,40.3389,37086.0
2019-10-15 10:30:00,44.45,44.62,44.39,44.59,30066.0,40.3662,40.5206,40.3117,40.4933,30066.0
2019-10-15 11:00:00,44.59,44.63,44.48,44.57,22376.0,40.4933,40.5297,40.3934,40.4752,22376.0
2019-10-15 11:30:00,44.55,44.59,44.5,44.52,20463.0,40.457,40.4933,40.4116,40.4298,20463.0
2019-10-15 12:00:00,44.53,44.58,44.5,44.52,16852.0,40.4388,40.4843,40.4116,40.4298,16852.0
2019-10-15 12:30:00,44.52,44.61,44.48,44.58,34525.0,40.4298,40.5115,40.3934,40.4843,34525.0
2019-10-15 13:00:00,44.58,44.75,44.57,44.71,23824.0,40.4843,40.6386,40.4752,40.6023,23824.0
2019-10-15 13:30:00,44.72,44.86,44.72,44.83,31510.0,40.6114,40.7385,40.6114,40.7113,31510.0
2019-10-15 14:00:00,44.83,44.85,44.72,44.76,37286.0,40.7113,40.7294,40.6114,40.6477,37286.0
2019-10-15 14:30:00,44.77,44.84,44.67,44.71,41862.0,40.6568,40.7204,40.566,40.6023,41862.0
2019-10-15 15:00:00,44.72,44.76,44.62,44.74,40177.0,40.6114,40.6477,40.5206,40.6296,40177.0
2019-10-15 15:30:00,44.73,44.78,44.63,44.64,142511.0,40.6205,40.6659,40.5297,40.5387,142511.0
2019-10-16 09:30:00,44.66,45.19,44.51,44.72,28468.0,40.5569,41.0382,40.4207,40.6114,28468.0
2019-10-16 10:00:00,44.77,44.88,44.7,44.84,15116.0,40.6568,40.7567,40.5932,40.7204,15116.0
2019-10-16 10:30:00,44.85,45.04,44.82,45.0,20906.0,40.7294,40.902,40.7022,40.8657,20906.0
2019-10-16 11:00:00,45.01,45.01,44.9,44.97,24316.0,40.8747,40.8747,40.7749,40.8384,24316.0
2019-10-16 11:30:00,44.96,45.08,44.92,45.03,65057.0,40.8293,40.9383,40.793,40.8929,65057.0
2019-10-16 12:00:00,45.04,45.15,45.0,45.03,13966.0,40.902,41.0019,40.8657,40.8929,13966.0
2019-10-16 12:30:00,45.03,45.03,44.88,44.91,22845.0,40.8929,40.8929,40.7567,40.7839,22845.0
2019-10-16 13:00:00,44.92,44.93,44.66,44.67,19668.0,40.793,40.8021,40.5569,40.566,19668.0
2019-10-16 13:30:00,44.68,44.69,44.49,44.49,24802.0,40.5751,40.5841,40.4025,40.4025,24802.0
2019-10-16 14:00:00,44.49,44.63,44.49,44.59,22054.0,40.4025,40.5297,40.4025,40.4933,22054.0
2019-10-16 14:30:00,44.6,44.66,44.52,44.56,33858.0,40.5024,40.5569,40.4298,40.4661,33858.0
2019-10-16 15:00:00,44.55,44.59,44.51,44.52,32620.0,40.457,40.4933,40.4207,40.4298,32620.0
2019-10-16 15:30:00,44.52,44.55,44.3,44.33,125786.0,40.4298,40.457,40.23,40.2572,125786.0
2019-10-17 09:30:00,44.57,44.99,44.37,44.95,28332.0,40.4752,40.8566,40.2935,40.8203,28332.0
2019-10-17 10:00:00,44.93,45.09,44.86,44.93,25466.0,40.8021,40.9474,40.7385,40.8021,25466.0
2019-10-17 10:30:00,44.92,44.97,44.81,44.96,27272.0,40.793,40.8384,40.6931,40.8293,27272.0
2019-10-17 11:00:00,44.95,45.02,44.84,45.01,27819.0,40.8203,40.8838,40.7204,40.8747,27819.0
2019-10-17 11:30:00,45.01,45.05,44.92,45.03,38909.0,40.8747,40.9111,40.793,40.8929,38909.0
2019-10-17 12:00:00,45.02,45.02,44.89,44.98,30505.0,40.8838,40.8838,40.7658,40.8475,30505.0
2019-10-17 12:30:00,44.98,45.1,44.98,45.07,34974.0,40.8475,40.9565,40.8475,40.9292,34974.0
2019-10-17 13:00:00,45.08,45.17,45.05,45.11,36731.0,40.9383,41.02,40.9111,40.9656,36731.0
2019-10-17 13:30:00,45.12,45.21,45.12,45.17,25406.0,40.9746,41.0564,40.9746,41.02,25406.0
2019-10-17 14:00:00,45.18,45.18,45.07,45.15,25370.0,41.0291,41.0291,40.9292,41.0019,25370.0
2019-10-17 14:30:00,45.14,45.18,45.07,45.17,56847.0,40.9928,41.0291,40.9292,41.02,56847.0
2019-10-17 15:00:00,45.18,45.27,45.15,45.2,40036.0,41.0291,41.1109,41.0019,41.0473,40036.0
2019-10-17 15:30:00,45.21,45.25,45.1,45.1,90336.0,41.0564,41.0927,40.9565,40.9565,90336.0
2019-10-18 09:30:00,44.95,45.12,44.82,45.05,29830.0,40.8203,40.9746,40.7022,40.9111,29830.0
2019-10-18 10:00:00,45.05,45.16,44.91,45.03,22721.0,40.9111,41.011,40.7839,40.8929,22721.0
2019-10-18 10:30:00,45.04,45.11,44.95,45.1,21877.0,40.902,40.9656,40.8203,40.9565,21877.0
2019-10-18 11:00:00,45.08,45.22,45.06,45.11,18360.0,40.9383,41.0655,40.9202,40.9656,18360.0
2019-10-18 11:30:00,45.09,45.14,44.99,45.07,19092.0,40.9474,40.9928,40.8566,40.9292,19092.0
2019-10-18 12:00:00,45.04,45.19,45.04,45.13,21264.0,40.902,41.0382,40.902,40.9837,21264.0
2019-10-18 12:30:00,45.13,45.23,45.1,45.11,15791.0,40.9837,41.0745,40.9565,40.9656,15791.0
2019-10-18 13:00:00,45.11,45.25,45.1,45.23,14678.0,40.9656,41.0927,40.9565,41.0745,14678.0
2019-10-18 13:30:00,45.23,45.23,45.18,45.2,16530.0,41.0745,41.0745,41.0291,41.0473,16530.0
2019-10-18 14:00:00,45.2,45.21,45.13,45.16,17355.0,41.0473,41.0564,40.9837,41.011,17355.0
2019-10-18 14:30:00,45.15,45.16,44.99,45.02,35926.0,41.0019,41.011,40.8566,40.8838,35926.0
2019-10-18 15:00:00,45.02,45.13,45.0,45.09,33796.0,40.8838,40.9837,40.8657,40.9474,33796.0
2019-10-18 15:30:00,45.09,45.13,45.02,45.07,92684.0,40.9474,40.9837,40.8838,40.9292,92684.0
2019-10-21 09:30:00,45.45,45.69,45.2,45.57,44282.0,41.2743,41.4923,41.0473,41.3833,44282.0
2019-10-21 10:00:00,45.58,45.63,45.39,45.4,32146.0,41.3924,41.4378,41.2198,41.2289,32146.0
2019-10-21 10:30:00,45.4,45.44,45.35,45.38,28627.0,41.2289,41.2652,41.1835,41.2108,28627.0
2019-10-21 11:00:00,45.37,45.39,45.2,45.25,29633.0,41.2017,41.2198,41.0473,41.0927,29633.0
2019-10-21 11:30:00,45.24,45.37,45.22,45.36,25012.0,41.0836,41.2017,41.0655,41.1926,25012.0
2019-10-21 12:00:00,45.36,45.36,45.22,45.32,28553.0,41.1926,41.1926,41.0655,41.1563,28553.0
2019-10-21 12:30:00,45.32,45.34,45.18,45.21,25288.0,41.1563,41.1744,41.0291,41.0564,25288.0
2019-10-21 13:00:00,45.22,45.23,45.02,45.06,24617.0,41.0655,41.0745,40.8838,40.9202,24617.0
2019-10-21 13:30:00,45.05,45.1,45.04,45.08,30953.0,40.9111,40.9565,40.902,40.9383,30953.0
2019-10-21 14:00:00,45.08,45.16,45.06,45.14,35905.0,40.9383,41.011,40.9202,40.9928,35905.0
2019-10-21 14:30:00,45.13,45.16,44.98,45.04,39210.0,40.9837,41.011,40.8475,40.902,39210.0
2019-10-21 15:00:00,45.04,45.19,45.02,45.17,47780.0,40.902,41.0382,40.8838,41.02,47780.0
2019-10-21 15:30:00,45.17,45.29,45.16,45.28,111136.0,41.02,41.129,41.011,41.1199,111136.0
2019-10-22 09:30:00,45.23,45.54,45.06,45.41,20910.0,41.0745,41.3561,40.9202,41.238,20910.0
2019-10-22 10:00:00,45.43,45.6,45.36,45.5,26852.0,41.2562,41.4105,41.1926,41.3197,26852.0
2019-10-22 10:30:00,45.51,45.67,45.49,45.6,24981.0,41.3288,41.4741,41.3106,41.4105,24981.0
2019-10-22 11:00:00,45.6,45.83,45.57,45.69,44218.0,41.4105,41.6194,41.3833,41.4923,44218.0
2019-10-22 11:30:00,45.68,45.77,45.65,45.73,48096.0,41.4832,41.5649,41.4559,41.5286,48096.0
2019-10-22 12:00:00,45.73,45.99,45.73,45.99,17802.0,41.5286,41.7647,41.5286,41.7647,17802.0
2019-10-22 12:30:00,45.98,45.99,45.87,45.88,18312.0,41.7556,41.7647,41.6557,41.6648,18312.0
2019-10-22 13:00:00,45.89,45.92,45.81,45.92,17899.0,41.6739,41.7011,41.6012,41.7011,17899.0
2019-10-22 13:30:00,45.93,46.15,45.92,46.15,22830.0,41.7102,41.91,41.7011,41.91,22830.0
2019-10-22 14:00:00,46.16,46.28,46.1,46.25,22672.0,41.9191,42.0281,41.8646,42.0008,22672.0
2019-10-22 14:30:00,46.27,46.27,46.14,46.16,51898.0,42.019,42.019,41.9009,41.9191,51898.0
2019-10-22 15:00:00,46.16,46.22,46.07,46.22,45991.0,41.9191,41.9736,41.8374,41.9736,45991.0
2019-10-22 15:30:00,46.21,46.28,46.1,46.21,114898.0,41.9645,42.0281,41.8646,41.9645,114898.0
2019-10-23 09:30:00,46.22,46.25,45.89,45.97,19396.0,41.9736,42.0008,41.6739,41.7465,19396.0
2019-10-23 10:00:00,45.97,46.09,45.81,45.85,19408.0,41.7465,41.8555,41.6012,41.6376,19408.0
2019-10-23 10:30:00,45.86,46.04,45.81,46.03,65042.0,41.6467,41.8101,41.6012,41.801,65042.0
2019-10-23 11:00:00,46.01,46.03,45.82,45.89,74160.0,41.7829,41.801,41.6103,41.6739,74160.0
2019-10-23 11:30:00,45.89,46.09,45.88,45.98,23619.0,41.6739,41.8555,41.6648,41.7556,23619.0
2019-10-23 12:00:00,45.96,46.14,45.94,46.12,17956.0,41.7375,41.9009,41.7193,41.8828,17956.0
2019-10-23 12:30:00,46.12,46.3,46.11,46.24,21964.0,41.8828,42.0462,41.8737,41.9917,21964.0
2019-10-23 13:00:00,46.25,46.37,46.23,46.29,20609.0,42.0008,42.1098,41.9827,42.0371,20609.0
2019-10-23 13:30:00,46.28,46.41,46.24,46.25,50803.0,42.0281,42.1461,41.9917,42.0008,50803.0
2019-10-23 14:00:00,46.24,46.24,46.09,46.09,19236.0,41.9917,41.9917,41.8555,41.8555,19236.0
2019-10-23 14:30:00,46.08,46.15,46.05,46.05,20198.0,41.8464,41.91,41.8192,41.8192,20198.0
2019-10-23 15:00:00,46.06,46.13,45.98,46.11,64973.0,41.8283,41.8918,41.7556,41.8737,64973.0
2019-10-23 15:30:00,46.12,46.13,45.98,46.07,115251.0,41.8828,41.8918,41.7556,41.8374,115251.0
2019-10-24 09:30:00,46.24,46.56,46.13,46.22,30400.0,41.9917,42.2823,41.8918,41.9736,30400.0
2019-10-24 10:00:00,46.21,46.22,45.9,45.96,9490.0,41.9645,41.9736,41.683,41.7375,9490.0
2019-10-24 10:30:00,45.98,46.12,45.87,45.89,22527.0,41.7556,41.8828,41.6557,41.6739,22527.0
2019-10-24 11:00:00,45.89,46.07,45.78,46.05,37933.0,41.6739,41.8374,41.574,41.8192,37933.0
2019-10-24 11:30:00,46.08,46.12,45.87,45.91,33420.0,41.8464,41.8828,41.6557,41.6921,33420.0
2019-10-24 12:00:00,45.93,45.94,45.52,45.6,16598.0,41.7102,41.7193,41.3379,41.4105,16598.0
2019-10-24 12:30:00,45.62,45.7,45.6,45.66,21901.0,41.4287,41.5014,41.4105,41.465,21901.0
2019-10-24 13:00:00,45.67,45.74,45.63,45.73,17101.0,41.4741,41.5377,41.4378,41.5286,17101.0
2019-10-24 13:30:00,45.72,45.82,45.7,45.79,28444.0,41.5195,41.6103,41.5014,41.5831,28444.0
2019-10-24 14:00:00,45.81,45.89,45.78,45.86,13677.0,41.6012,41.6739,41.574,41.6467,13677.0
2019-10-24 14:30:00,45.86,45.93,45.83,45.92,16351.0,41.6467,41.7102,41.6194,41.7011,16351.0
2019-10-24 15:00:00,45.92,45.94,45.88,45.91,23602.0,41.7011,41.7193,41.6648,41.6921,23602.0
2019-10-24 15:30:00,45.9,45.9,45.79,45.86,80636.0,41.683,41.683,41.5831,41.6467,80636.0
2019-10-25 09:30:00,45.92,46.45,45.92,46.16,20533.0,41.7011,42.1824,41.7011,41.9191,20533.0
2019-10-25 10:00:00,46.21,46.25,46.01,46.19,27812.0,41.9645,42.0008,41.7829,41.9463,27812.0
2019-10-25 10:30:00,46.19,46.33,46.16,46.3,20396.0,41.9463,42.0735,41.9191,42.0462,20396.0
2019-10-25 11:00:00,46.3,46.64,46.3,46.64,29538.0,42.0462,42.355,42.0462,42.355,29538.0
2019-10-25 11:30:00,46.64,46.77,46.58,46.75,122682.0,42.355,42.473,42.3005,42.4549,122682.0
2019-10-25 12:00:00,46.75,46.78,46.56,46.61,28069.0,42.4549,42.4821,42.2823,42.3277,28069.0
2019-10-25 12:30:00,46.6,46.62,46.54,46.57,29799.0,42.3187,42.3368,42.2642,42.2914,29799.0
2019-10-25 13:00:00,46.58,46.61,46.53,46.56,25337.0,42.3005,42.3277,42.2551,42.2823,25337.0
2019-10-25 13:30:00,46.55,46.57,46.51,46.55,29773.0,42.2733,42.2914,42.2369,42.2733,29773.0
2019-10-25 14:00:00,46.55,46.6,46.51,46.58,21817.0,42.2733,42.3187,42.2369,42.3005,21817.0
2019-10-25 14:30:00,46.58,46.63,46.52,46.6,34457.0,42.3005,42.3459,42.246,42.3187,34457.0
2019-10-25 15:00:00,46.6,46.67,46.58,46.64,39685.0,42.3187,42.3822,42.3005,42.355,39685.0
2019-10-25 15:30:00,46.64,46.67,46.5,46.57,107192.0,42.355,42.3822,42.2279,42.2914,107192.0
2019-10-28 09:30:00,46.87,47.27,46.85,46.88,42353.0,42.5639,42.9271,42.5457,42.5729,42353.0
2019-10-28 10:00:00,46.9,47.02,46.85,46.88,233418.0,42.5911,42.7001,42.5457,42.5729,233418.0
2019-10-28 10:30:00,46.88,46.98,46.68,46.74,29182.0,42.5729,42.6638,42.3913,42.4458,29182.0
2019-10-28 11:00:00,46.75,46.85,46.71,46.8,19247.0,42.4549,42.5457,42.4186,42.5003,19247.0
2019-10-28 11:30:00,46.81,46.96,46.72,46.96,20749.0,42.5094,42.6456,42.4276,42.6456,20749.0
2019-10-28 12:00:00,46.95,46.99,46.87,46.9,44121.0,42.6365,42.6728,42.5639,42.5911,44121.0
2019-10-28 12:30:00,46.89,46.97,46.81,46.95,32171.0,42.582,42.6547,42.5094,42.6365,32171.0
2019-10-28 13:00:00,46.96,47.01,46.87,46.9,16101.0,42.6456,42.691,42.5639,42.5911,16101.0
2019-10-28 13:30:00,46.9,46.96,46.85,46.91,32991.0,42.5911,42.6456,42.5457,42.6002,32991.0
2019-10-28 14:00:00,46.91,46.97,46.87,46.95,30499.0,42.6002,42.6547,42.5639,42.6365,30499.0
2019-10-28 14:30:00,46.95,46.97,46.92,46.97,27446.0,42.6365,42.6547,42.6093,42.6547,27446.0
2019-10-28 15:00:00,46.98,47.09,46.95,46.98,59209.0,42.6638,42.7636,42.6365,42.6638,59209.0
2019-10-28 15:30:00,46.98,46.99,46.85,46.85,98887.0,42.6638,42.6728,42.5457,42.5457,98887.0
2019-10-29 09:30:00,46.62,47.04,46.52,46.81,20948.0,42.3368,42.7182,42.246,42.5094,20948.0
2019-10-29 10:00:00,46.88,47.04,46.82,46.93,22586.0,42.5729,42.7182,42.5185,42.6183,22586.0
2019-10-29 10:30:00,46.94,47.13,46.91,47.12,19720.0,42.6274,42.8,42.6002,42.7909,19720.0
2019-10-29 11:00:00,47.11,47.11,46.94,46.98,18266.0,42.7818,42.7818,42.6274,42.6638,18266.0
2019-10-29 11:30:00,46.98,47.05,46.84,46.87,21781.0,42.6638,42.7273,42.5366,42.5639,21781.0
2019-10-29 12:00:00,46.86,47.04,46.84,47.0,18771.0,42.5548,42.7182,42.5366,42.6819,18771.0
2019-10-29 12:30:00,47.01,47.05,46.92,46.94,78013.0,42.691,42.7273,42.6093,42.6274,78013.0
2019-10-29 13:00:00,46.95,47.04,46.94,47.02,14215.0,42.6365,42.7182,42.6274,42.7001,14215.0
2019-10-29 13:30:00,47.02,47.07,46.99,47.01,15102.0,42.7001,42.7455,42.6728,42.691,15102.0
2019-10-29 14:00:00,47.01,47.05,46.97,46.99,24009.0,42.691,42.7273,42.6547,42.6728,24009.0
2019-10-29 14:30:00,46.99,47.04,46.91,46.91,18540.0,42.6728,42.7182,42.6002,42.6002,18540.0
2019-10-29 15:00:00,46.92,46.99,46.9,46.95,48651.0,42.6093,42.6728,42.5911,42.6365,48651.0
2019-10-29 15:30:00,46.94,47.01,46.92,46.97,120799.0,42.6274,42.691,42.6093,42.6547,120799.0
2019-10-30 09:30:00,46.96,47.09,46.61,46.61,20455.0,42.6456,42.7636,42.3277,42.3277,20455.0
2019-10-30 10:00:00,46.53,46.72,46.41,46.66,11712.0,42.2551,42.4276,42.1461,42.3732,11712.0
2019-10-30 10:30:00,46.66,46.68,46.37,46.43,30598.0,42.3732,42.3913,42.1098,42.1643,30598.0
2019-10-30 11:00:00,46.42,46.43,46.22,46.25,26110.0,42.1552,42.1643,41.9736,42.0008,26110.0
2019-10-30 11:30:00,46.25,46.35,46.17,46.19,25979.0,42.0008,42.0916,41.9282,41.9463,25979.0
2019-10-30 12:00:00,46.19,46.3,46.18,46.27,25062.0,41.9463,42.0462,41.9373,42.019,25062.0
2019-10-30 12:30:00,46.27,46.47,46.22,46.46,21700.0,42.019,42.2006,41.9736,42.1915,21700.0
2019-10-30 13:00:00,46.46,46.51,46.24,46.26,21412.0,42.1915,42.2369,41.9917,42.0099,21412.0
2019-10-30 13:30:00,46.27,46.47,46.21,46.45,21129.0,42.019,42.2006,41.9645,42.1824,21129.0
2019-10-30 14:00:00,46.34,46.57,46.3,46.51,35111.0,42.0826,42.2914,42.0462,42.2369,35111.0
2019-10-30 14:30:00,46.5,46.57,46.35,46.55,34504.0,42.2279,42.2914,42.0916,42.2733,34504.0
2019-10-30 15:00:00,46.55,46.72,46.55,46.68,48471.0,42.2733,42.4276,42.2733,42.3913,48471.0
2019-10-30 15:30:00,46.68,46.76,46.53,46.53,221003.0,42.3913,42.464,42.2551,42.2551,221003.0
2019-10-31 09:30:00,45.99,46.26,42.92,43.48,146590.0,41.7647,42.0099,38.9768,39.4853,146590.0
2019-10-31 10:00:00,43.46,43.66,42.74,42.98,86148.0,39.4671,39.6488,38.8133,39.0312,86148.0
2019-10-31 10:30:00,43.05,43.31,42.61,43.31,71013.0,39.0948,39.3309,38.6952,39.3309,71013.0
2019-10-31 11:00:00,43.31,43.36,42.93,43.05,47902.0,39.3309,39.3763,38.9858,39.0948,47902.0
2019-10-31 11:30:00,43.05,43.57,42.8,43.47,114476.0,39.0948,39.567,38.8678,39.4762,114476.0
2019-10-31 12:00:00,43.45,43.51,43.17,43.4,109127.0,39.4581,39.5126,39.2038,39.4127,109127.0
2019-10-31 12:30:00,43.39,43.39,42.98,42.99,60739.0,39.4036,39.4036,39.0312,39.0403,60739.0
2019-10-31 13:00:00,42.98,43.28,42.98,43.22,40745.0,39.0312,39.3037,39.0312,39.2492,40745.0
2019-10-31 13:30:00,43.22,43.22,42.99,43.18,57228.0,39.2492,39.2492,39.0403,39.2129,57228.0
2019-10-31 14:00:00,43.2,43.31,43.14,43.2,42219.0,39.231,39.3309,39.1765,39.231,42219.0
2019-10-31 14:30:00,43.19,43.44,43.18,43.39,53379.0,39.222,39.449,39.2129,39.4036,53379.0
2019-10-31 15:00:00,43.4,43.61,43.33,43.49,65167.0,39.4127,39.6034,39.3491,39.4944,65167.0
2019-10-31 15:30:00,43.48,43.69,43.47,43.61,206504.0,39.4853,39.676,39.4762,39.6034,206504.0
2019-11-01 09:30:00,43.78,44.22,43.64,43.7,87308.0,39.7577,40.1573,39.6306,39.6851,87308.0
2019-11-01 10:00:00,43.67,43.82,43.54,43.58,29944.0,39.6579,39.7941,39.5398,39.5761,29944.0
2019-11-01 10:30:00,43.6,43.84,43.57,43.73,54299.0,39.5943,39.8122,39.567,39.7123,54299.0
2019-11-01 11:00:00,43.73,43.74,43.42,43.59,50821.0,39.7123,39.7214,39.4308,39.5852,50821.0
2019-11-01 11:30:00,43.61,43.66,43.49,43.51,27155.0,39.6034,39.6488,39.4944,39.5126,27155.0
2019-11-01 12:00:00,43.5,43.55,43.42,43.47,44087.0,39.5035,39.5489,39.4308,39.4762,44087.0
2019-11-01 12:30:00,43.48,43.6,43.45,43.51,42251.0,39.4853,39.5943,39.4581,39.5126,42251.0
2019-11-01 13:00:00,43.51,43.62,43.49,43.59,41550.0,39.5126,39.6124,39.4944,39.5852,41550.0
2019-11-01 13:30:00,43.58,43.72,43.55,43.72,38154.0,39.5761,39.7033,39.5489,39.7033,38154.0
2019-11-01 14:00:00,43.72,44.04,43.64,44.04,73355.0,39.7033,39.9939,39.6306,39.9939,73355.0
2019-11-01 14:30:00,44.03,44.05,43.97,44.01,59953.0,39.9848,40.0029,39.9303,39.9666,59953.0
2019-11-01 15:00:00,44.0,44.1,43.99,44.01,71090.0,39.9575,40.0483,39.9485,39.9666,71090.0
2019-11-01 15:30:00,44.01,44.1,43.98,44.03,314041.0,39.9666,40.0483,39.9394,39.9848,314041.0
2019-11-04 09:30:00,44.43,44.75,44.2,44.48,85046.0,40.348,40.6386,40.1392,40.3934,85046.0
2019-11-04 10:00:00,44.5,44.51,44.28,44.44,28694.0,40.4116,40.4207,40.2118,40.3571,28694.0
2019-11-04 10:30:00,44.43,44.47,44.3,44.35,34895.0,40.348,40.3844,40.23,40.2754,34895.0
2019-11-04 11:00:00,44.35,44.43,44.2,44.34,29823.0,40.2754,40.348,40.1392,40.2663,29823.0
2019-11-04 11:30:00,44.34,44.37,44.19,44.19,20342.0,40.2663,40.2935,40.1301,40.1301,20342.0
2019-11-04 12:00:00,44.19,44.2,44.11,44.12,23785.0,40.1301,40.1392,40.0574,40.0665,23785.0
2019-11-04 12:30:00,44.14,44.16,44.07,44.1,39821.0,40.0847,40.1028,40.0211,40.0483,39821.0
2019-11-04 13:00:00,44.1,44.17,44.01,44.17,86928.0,40.0483,40.1119,39.9666,40.1119,86928.0
2019-11-04 13:30:00,44.2,44.39,44.2,44.35,34139.0,40.1392,40.3117,40.1392,40.2754,34139.0
2019-11-04 14:00:00,44.34,44.39,44.28,44.32,83376.0,40.2663,40.3117,40.2118,40.2481,83376.0
2019-11-04 14:30:00,44.32,44.38,44.3,44.33,21348.0,40.2481,40.3026,40.23,40.2572,21348.0
2019-11-04 15:00:00,44.33,44.37,44.31,44.34,90727.0,40.2572,40.2935,40.2391,40.2663,90727.0
2019-11-04 15:30:00,44.34,44.51,44.33,44.5,148017.0,40.2663,40.4207,40.2572,40.4116,148017.0
2019-11-05 09:30:00,44.79,45.27,44.74,45.05,30310.0,40.675,41.1109,40.6296,40.9111,30310.0
2019-11-05 10:00:00,45.17,45.25,45.01,45.03,13990.0,41.02,41.0927,40.8747,40.8929,13990.0
2019-11-05 10:30:00,45.02,45.11,44.86,45.07,14381.0,40.8838,40.9656,40.7385,40.9292,14381.0
2019-11-05 11:00:00,45.08,45.19,45.04,45.19,40395.0,40.9383,41.0382,40.902,41.0382,40395.0
2019-11-05 11:30:00,45.19,45.3,45.02,45.04,30016.0,41.0382,41.1381,40.8838,40.902,30016.0
2019-11-05 12:00:00,45.04,45.06,44.91,44.95,26408.0,40.902,40.9202,40.7839,40.8203,26408.0
2019-11-05 12:30:00,44.95,45.04,44.9,45.04,14679.0,40.8203,40.902,40.7749,40.902,14679.0
2019-11-05 13:00:00,45.03,45.09,44.98,44.98,21894.0,40.8929,40.9474,40.8475,40.8475,21894.0
2019-11-05 13:30:00,44.97,45.11,44.94,44.96,20266.0,40.8384,40.9656,40.8112,40.8293,20266.0
2019-11-05 14:00:00,44.96,45.05,44.91,44.96,36092.0,40.8293,40.9111,40.7839,40.8293,36092.0
2019-11-05 14:30:00,44.96,45.01,44.93,44.93,23649.0,40.8293,40.8747,40.8021,40.8021,23649.0
2019-11-05 15:00:00,44.93,45.0,44.91,44.98,36250.0,40.8021,40.8657,40.7839,40.8475,36250.0
2019-11-05 15:30:00,44.98,45.1,44.97,45.05,112470.0,40.8475,40.9565,40.8384,40.9111,112470.0
2019-11-06 09:30:00,44.94,44.97,44.48,44.8,25742.0,40.8112,40.8384,40.3934,40.684,25742.0
2019-11-06 10:00:00,44.78,44.79,44.61,44.72,31096.0,40.6659,40.675,40.5115,40.6114,31096.0
2019-11-06 10:30:00,44.7,44.85,44.61,44.85,25008.0,40.5932,40.7294,40.5115,40.7294,25008.0
2019-11-06 11:00:00,44.89,44.95,44.8,44.94,21525.0,40.7658,40.8203,40.684,40.8112,21525.0
2019-11-06 11:30:00,44.92,45.0,44.69,44.79,33805.0,40.793,40.8657,40.5841,40.675,33805.0
2019-11-06 12:00:00,44.77,44.89,44.77,44.83,15614.0,40.6568,40.7658,40.6568,40.7113,15614.0
2019-11-06 12:30:00,44.84,44.89,44.83,44.88,23044.0,40.7204,40.7658,40.7113,40.7567,23044.0
2019-11-06 13:00:00,44.89,44.95,44.83,44.91,17642.0,40.7658,40.8203,40.7113,40.7839,17642.0
2019-11-06 13:30:00,44.91,45.01,44.9,44.98,15144.0,40.7839,40.8747,40.7749,40.8475,15144.0
2019-11-06 14:00:00,44.99,45.01,44.85,44.91,15580.0,40.8566,40.8747,40.7294,40.7839,15580.0
2019-11-06 14:30:00,44.93,44.96,44.85,44.88,18248.0,40.8021,40.8293,40.7294,40.7567,18248.0
2019-11-06 15:00:00,44.9,44.9,44.84,44.84,16841.0,40.7749,40.7749,40.7204,40.7204,16841.0
2019-11-06 15:30:00,44.84,44.95,44.77,44.91,85212.0,40.7204,40.8203,40.6568,40.7839,85212.0
2019-11-07 09:30:00,45.37,45.67,45.22,45.62,17532.0,41.2017,41.4741,41.0655,41.4287,17532.0
2019-11-07 10:00:00,45.65,45.74,45.54,45.66,23530.0,41.4559,41.5377,41.3561,41.465,23530.0
2019-11-07 10:30:00,45.65,45.94,45.6,45.91,37684.0,41.4559,41.7193,41.4105,41.6921,37684.0
2019-11-07 11:00:00,45.89,45.89,45.72,45.78,29402.0,41.6739,41.6739,41.5195,41.574,29402.0
2019-11-07 11:30:00,45.77,45.9,45.71,45.9,26800.0,41.5649,41.683,41.5104,41.683,26800.0
2019-11-07 12:00:00,45.9,45.97,45.77,45.97,41731.0,41.683,41.7465,41.5649,41.7465,41731.0
2019-11-07 12:30:00,45.98,45.98,45.76,45.88,66119.0,41.7556,41.7556,41.5558,41.6648,66119.0
2019-11-07 13:00:00,45.87,45.94,45.76,45.79,140892.0,41.6557,41.7193,41.5558,41.5831,140892.0
2019-11-07 13:30:00,45.8,45.9,45.6,45.75,187628.0,41.5922,41.683,41.4105,41.5468,187628.0
2019-11-07 14:00:00,45.73,45.83,45.72,45.8,25017.0,41.5286,41.6194,41.5195,41.5922,25017.0
2019-11-07 14:30:00,45.8,45.8,45.68,45.77,68308.0,41.5922,41.5922,41.4832,41.5649,68308.0
2019-11-07 15:00:00,45.77,45.85,45.74,45.82,107801.0,41.5649,41.6376,41.5377,41.6103,107801.0
2019-11-07 15:30:00,45.82,45.95,45.71,45.92,324455.0,41.6103,41.7284,41.5104,41.7011,324455.0
2019-11-08 09:30:00,45.79,46.33,45.66,45.9,133589.0,41.5831,42.0735,41.465,41.683,133589.0
2019-11-08 10:00:00,45.93,46.46,45.91,46.28,181349.0,41.7102,42.1915,41.6921,42.0281,181349.0
2019-11-08 10:30:00,46.27,46.51,46.19,46.46,41335.0,42.019,42.2369,41.9463,42.1915,41335.0
2019-11-08 11:00:00,46.47,46.47,46.2,46.3,40744.0,42.2006,42.2006,41.9554,42.0462,40744.0
2019-11-08 11:30:00,46.31,46.42,46.25,46.39,25605.0,42.0553,42.1552,42.0008,42.128,25605.0
2019-11-08 12:00:00,46.39,46.45,46.35,46.43,129087.0,42.128,42.1824,42.0916,42.1643,129087.0
2019-11-08 12:30:00,46.43,46.5,46.36,46.48,26872.0,42.1643,42.2279,42.1007,42.2097,26872.0
2019-11-08 13:00:00,46.48,46.55,46.46,46.53,32597.0,42.2097,42.2733,42.1915,42.2551,32597.0
2019-11-08 13:30:00,46.54,46.55,46.42,46.43,34460.0,42.2642,42.2733,42.1552,42.1643,34460.0
2019-11-08 14:00:00,46.43,46.52,46.42,46.48,30919.0,42.1643,42.246,42.1552,42.2097,30919.0
2019-11-08 14:30:00,46.48,46.57,46.47,46.55,32681.0,42.2097,42.2914,42.2006,42.2733,32681.0
2019-11-08 15:00:00,46.56,46.65,46.55,46.64,57350.0,42.2823,42.3641,42.2733,42.355,57350.0
2019-11-08 15:30:00,46.65,46.76,46.61,46.76,243501.0,42.3641,42.464,42.3277,42.464,243501.0
2019-11-11 09:30:00,46.45,46.45,46.11,46.25,24323.0,42.1824,42.1824,41.8737,42.0008,24323.0
2019-11-11 10:00:00,46.28,46.36,46.11,46.3,20739.0,42.0281,42.1007,41.8737,42.0462,20739.0
2019-11-11 10:30:00,46.3,46.36,45.89,45.91,69929.0,42.0462,42.1007,41.6739,41.6921,69929.0
2019-11-11 11:00:00,45.89,45.91,45.49,45.59,26639.0,41.6739,41.6921,41.3106,41.4015,26639.0
2019-11-11 11:30:00,45.55,45.68,45.46,45.63,46306.0,41.3651,41.4832,41.2834,41.4378,46306.0
2019-11-11 12:00:00,45.62,45.64,45.54,45.59,17197.0,41.4287,41.4469,41.3561,41.4015,17197.0
2019-11-11 12:30:00,45.59,45.66,45.45,45.46,18439.0,41.4015,41.465,41.2743,41.2834,18439.0
2019-11-11 13:00:00,45.48,45.5,45.34,45.37,18123.0,41.3016,41.3197,41.1744,41.2017,18123.0
2019-11-11 13:30:00,45.37,45.43,45.3,45.41,24578.0,41.2017,41.2562,41.1381,41.238,24578.0
2019-11-11 14:00:00,45.42,45.58,45.42,45.55,23166.0,41.2471,41.3924,41.2471,41.3651,23166.0
2019-11-11 14:30:00,45.56,45.65,45.52,45.62,25862.0,41.3742,41.4559,41.3379,41.4287,25862.0
2019-11-11 15:00:00,45.62,45.72,45.58,45.59,32554.0,41.4287,41.5195,41.3924,41.4015,32554.0
2019-11-11 15:30:00,45.59,45.62,45.45,45.53,124032.0,41.4015,41.4287,41.2743,41.347,124032.0
2019-11-12 09:30:00,45.45,45.61,45.15,45.21,25416.0,41.2743,41.4196,41.0019,41.0564,25416.0
2019-11-12 10:00:00,45.2,45.27,45.06,45.14,19562.0,41.0473,41.1109,40.9202,40.9928,19562.0
2019-11-12 10:30:00,45.18,45.3,45.17,45.27,15466.0,41.0291,41.1381,41.02,41.1109,15466.0
2019-11-12 11:00:00,45.28,45.32,45.04,45.04,30161.0,41.1199,41.1563,40.902,40.902,30161.0
2019-11-12 11:30:00,45.04,45.17,44.86,44.87,34431.0,40.902,41.02,40.7385,40.7476,34431.0
2019-11-12 12:00:00,44.88,45.06,44.88,45.04,14713.0,40.7567,40.9202,40.7567,40.902,14713.0
2019-11-12 12:30:00,45.03,45.05,44.86,44.86,24858.0,40.8929,40.9111,40.7385,40.7385,24858.0
2019-11-12 13:00:00,44.86,44.95,44.83,44.83,18202.0,40.7385,40.8203,40.7113,40.7113,18202.0
2019-11-12 13:30:00,44.84,44.94,44.83,44.88,23049.0,40.7204,40.8112,40.7113,40.7567,23049.0
2019-11-12 14:00:00,44.87,44.87,44.72,44.73,27324.0,40.7476,40.7476,40.6114,40.6205,27324.0
2019-11-12 14:30:00,44.74,44.8,44.7,44.71,31108.0,40.6296,40.684,40.5932,40.6023,31108.0
2019-11-12 15:00:00,44.69,44.72,44.66,44.71,37500.0,40.5841,40.6114,40.5569,40.6023,37500.0
2019-11-12 15:30:00,44.71,44.78,44.66,44.71,220122.0,40.6023,40.6659,40.5569,40.6023,220122.0
2019-11-13 09:30:00,44.37,44.37,43.89,44.26,44059.0,40.2935,40.2935,39.8576,40.1936,44059.0
2019-11-13 10:00:00,44.26,44.49,44.16,44.43,46577.0,40.1936,40.4025,40.1028,40.348,46577.0
2019-11-13 10:30:00,44.43,44.5,44.32,44.38,19388.0,40.348,40.4116,40.2481,40.3026,19388.0
2019-11-13 11:00:00,44.37,44.57,44.32,44.57,27397.0,40.2935,40.4752,40.2481,40.4752,27397.0
2019-11-13 11:30:00,44.57,44.73,44.53,44.56,17935.0,40.4752,40.6205,40.4388,40.4661,17935.0
2019-11-13 12:00:00,44.56,44.57,44.32,44.42,29916.0,40.4661,40.4752,40.2481,40.3389,29916.0
2019-11-13 12:30:00,44.45,44.61,44.45,44.6,56973.0,40.3662,40.5115,40.3662,40.5024,56973.0
2019-11-13 13:00:00,44.61,44.63,44.54,44.59,22743.0,40.5115,40.5297,40.4479,40.4933,22743.0
2019-11-13 13:30:00,44.59,44.85,44.5,44.53,124941.0,40.4933,40.7294,40.4116,40.4388,124941.0
2019-11-13 14:00:00,44.53,44.57,44.47,44.48,19070.0,40.4388,40.4752,40.3844,40.3934,19070.0
2019-11-13 14:30:00,44.48,44.66,44.48,44.59,42631.0,40.3934,40.5569,40.3934,40.4933,42631.0
2019-11-13 15:00:00,44.59,44.71,44.57,44.65,25463.0,40.4933,40.6023,40.4752,40.5478,25463.0
2019-11-13 15:30:00,44.66,44.71,44.57,44.61,140476.0,40.5569,40.6023,40.4752,40.5115,140476.0
2019-11-14 09:30:00,45.31,46.0,44.91,45.34,215256.0,41.2797,41.9084,40.9153,41.3071,215256.0
2019-11-14 10:00:00,45.3,45.97,45.3,45.92,114819.0,41.2706,41.881,41.2706,41.8355,114819.0
2019-11-14 10:30:00,45.94,46.12,45.8,45.81,57322.0,41.8537,42.0177,41.7262,41.7353,57322.0
2019-11-14 11:00:00,45.79,45.93,45.7,45.87,44160.0,41.717,41.8446,41.6351,41.7899,44160.0
2019-11-14 11:30:00,45.87,45.91,45.71,45.78,39807.0,41.7899,41.8264,41.6442,41.7079,39807.0
2019-11-14 12:00:00,45.8,45.86,45.74,45.83,30394.0,41.7262,41.7808,41.6715,41.7535,30394.0
2019-11-14 12:30:00,45.82,45.92,45.75,45.83,36000.0,41.7444,41.8355,41.6806,41.7535,36000.0
2019-11-14 13:00:00,45.83,45.88,45.78,45.8,29705.0,41.7535,41.799,41.7079,41.7262,29705.0
2019-11-14 13:30:00,45.8,45.81,45.62,45.71,50926.0,41.7262,41.7353,41.5622,41.6442,50926.0
2019-11-14 14:00:00,45.69,45.91,45.68,45.77,85277.0,41.6259,41.8264,41.6168,41.6988,85277.0
2019-11-14 14:30:00,45.77,46.22,45.74,46.21,701084.0,41.6988,42.1088,41.6715,42.0997,701084.0
2019-11-14 15:00:00,46.2,46.56,46.2,46.42,161129.0,42.0906,42.4186,42.0906,42.291,161129.0
2019-11-14 15:30:00,46.43,46.63,46.38,46.57,287739.0,42.3001,42.4823,42.2546,42.4277,287739.0
2019-11-15 09:30:00,46.93,47.21,46.62,46.74,107490.0,42.7556,43.0107,42.4732,42.5825,107490.0
2019-11-15 10:00:00,46.75,46.8,46.61,46.62,63786.0,42.5917,42.6372,42.4641,42.4732,63786.0
2019-11-15 10:30:00,46.63,46.76,46.48,46.48,149071.0,42.4823,42.6008,42.3457,42.3457,149071.0
2019-11-15 11:00:00,46.48,46.62,46.47,46.54,103513.0,42.3457,42.4732,42.3366,42.4003,103513.0
2019-11-15 11:30:00,46.54,46.6,46.4,46.52,82296.0,42.4003,42.455,42.2728,42.3821,82296.0
2019-11-15 12:00:00,46.52,46.59,46.38,46.39,37718.0,42.3821,42.4459,42.2546,42.2637,37718.0
2019-11-15 12:30:00,46.39,46.56,46.37,46.45,93189.0,42.2637,42.4186,42.2455,42.3183,93189.0
2019-11-15 13:00:00,46.46,46.52,46.41,46.5,1871274.0,42.3275,42.3821,42.2819,42.3639,1871274.0
2019-11-15 13:30:00,46.5,46.53,46.41,46.51,1123689.0,42.3639,42.3912,42.2819,42.373,1123689.0
2019-11-15 14:00:00,46.51,46.51,45.96,46.01,97611.0,42.373,42.373,41.8719,41.9175,97611.0
2019-11-15 14:30:00,46.0,46.21,45.94,46.18,110341.0,41.9084,42.0997,41.8537,42.0724,110341.0
2019-11-15 15:00:00,46.17,46.24,46.09,46.23,67694.0,42.0632,42.127,41.9904,42.1179,67694.0
2019-11-15 15:30:00,46.22,46.56,46.2,46.43,693760.0,42.1088,42.4186,42.0906,42.3001,693760.0
2019-11-18 09:30:00,46.04,46.25,45.46,45.55,59719.0,41.9448,42.1361,41.4164,41.4984,59719.0
2019-11-18 10:00:00,45.55,45.74,45.16,45.36,30419.0,41.4984,41.6715,41.1431,41.3253,30419.0
2019-11-18 10:30:00,45.35,45.49,45.27,45.38,29206.0,41.3162,41.4437,41.2433,41.3435,29206.0
2019-11-18 11:00:00,45.38,45.41,45.17,45.34,24524.0,41.3435,41.3708,41.1522,41.3071,24524.0
2019-11-18 11:30:00,45.36,45.49,45.35,45.44,19405.0,41.3253,41.4437,41.3162,41.3982,19405.0
2019-11-18 12:00:00,45.45,45.53,45.41,45.47,26536.0,41.4073,41.4802,41.3708,41.4255,26536.0
2019-11-18 12:30:00,45.47,45.5,45.42,45.48,15662.0,41.4255,41.4528,41.38,41.4346,15662.0
2019-11-18 13:00:00,45.49,45.51,45.42,45.45,22819.0,41.4437,41.462,41.38,41.4073,22819.0
2019-11-18 13:30:00,45.46,45.71,45.45,45.68,21734.0,41.4164,41.6442,41.4073,41.6168,21734.0
2019-11-18 14:00:00,45.68,45.71,45.59,45.62,23887.0,41.6168,41.6442,41.5348,41.5622,23887.0
2019-11-18 14:30:00,45.62,45.73,45.61,45.65,35519.0,41.5622,41.6624,41.5531,41.5895,35519.0
2019-11-18 15:00:00,45.67,45.87,45.63,45.8,44035.0,41.6077,41.7899,41.5713,41.7262,44035.0
2019-11-18 15:30:00,45.81,45.93,45.77,45.89,140682.0,41.7353,41.8446,41.6988,41.8082,140682.0
2019-11-19 09:30:00,46.63,46.73,46.33,46.57,128047.0,42.4823,42.5734,42.209,42.4277,128047.0
2019-11-19 10:00:00,46.59,46.7,46.43,46.44,43588.0,42.4459,42.5461,42.3001,42.3092,43588.0
2019-11-19 10:30:00,46.46,46.46,46.12,46.14,90437.0,42.3275,42.3275,42.0177,42.0359,90437.0
2019-11-19 11:00:00,46.16,46.28,46.09,46.24,88396.0,42.0541,42.1635,41.9904,42.127,88396.0
2019-11-19 11:30:00,46.24,46.36,46.19,46.25,33158.0,42.127,42.2363,42.0815,42.1361,33158.0
2019-11-19 12:00:00,46.28,46.29,46.15,46.23,21437.0,42.1635,42.1726,42.045,42.1179,21437.0
2019-11-19 12:30:00,46.24,46.27,46.15,46.25,28101.0,42.127,42.1544,42.045,42.1361,28101.0
2019-11-19 13:00:00,46.24,46.25,46.17,46.22,38559.0,42.127,42.1361,42.0632,42.1088,38559.0
2019-11-19 13:30:00,46.21,46.22,46.15,46.2,70987.0,42.0997,42.1088,42.045,42.0906,70987.0
2019-11-19 14:00:00,46.19,46.26,46.16,46.23,51986.0,42.0815,42.1452,42.0541,42.1179,51986.0
2019-11-19 14:30:00,46.23,46.26,45.96,46.0,143064.0,42.1179,42.1452,41.8719,41.9084,143064.0
2019-11-19 15:00:00,46.0,46.1,45.99,46.08,93175.0,41.9084,41.9995,41.8993,41.9813,93175.0
2019-11-19 15:30:00,46.09,46.25,46.03,46.05,146883.0,41.9904,42.1361,41.9357,41.9539,146883.0
2019-11-20 09:30:00,45.88,46.0,45.59,45.94,22893.0,41.799,41.9084,41.5348,41.8537,22893.0
2019-11-20 10:00:00,45.98,45.98,45.7,45.74,9991.0,41.8901,41.8901,41.6351,41.6715,9991.0
2019-11-20 10:30:00,45.75,45.99,45.75,45.96,21754.0,41.6806,41.8993,41.6806,41.8719,21754.0
2019-11-20 11:00:00,45.95,46.05,45.93,45.99,16940.0,41.8628,41.9539,41.8446,41.8993,16940.0
2019-11-20 11:30:00,45.99,45.99,45.83,45.83,24381.0,41.8993,41.8993,41.7535,41.7535,24381.0
2019-11-20 12:00:00,45.84,45.84,45.71,45.78,16835.0,41.7626,41.7626,41.6442,41.7079,16835.0
2019-11-20 12:30:00,45.76,45.78,45.36,45.4,15009.0,41.6897,41.7079,41.3253,41.3617,15009.0
2019-11-20 13:00:00,45.42,45.44,44.94,45.13,34345.0,41.38,41.3982,40.9427,41.1158,34345.0
2019-11-20 13:30:00,45.14,45.3,45.02,45.26,35359.0,41.1249,41.2706,41.0155,41.2342,35359.0
2019-11-20 14:00:00,45.24,45.35,45.15,45.35,25751.0,41.216,41.3162,41.134,41.3162,25751.0
2019-11-20 14:30:00,45.35,45.41,45.18,45.26,43279.0,41.3162,41.3708,41.1613,41.2342,43279.0
2019-11-20 15:00:00,45.26,45.53,45.25,45.46,89780.0,41.2342,41.4802,41.2251,41.4164,89780.0
2019-11-20 15:30:00,45.46,45.61,45.36,45.45,263015.0,41.4164,41.5531,41.3253,41.4073,263015.0
2019-11-21 09:30:00,45.68,45.83,45.51,45.77,26925.0,41.6168,41.7535,41.462,41.6988,26925.0
2019-11-21 10:00:00,45.77,45.81,45.4,45.64,28128.0,41.6988,41.7353,41.3617,41.5804,28128.0
2019-11-21 10:30:00,45.65,45.87,45.5,45.76,21382.0,41.5895,41.7899,41.4528,41.6897,21382.0
2019-11-21 11:00:00,45.74,45.79,45.7,45.72,37567.0,41.6715,41.717,41.6351,41.6533,37567.0
2019-11-21 11:30:00,45.73,45.8,45.7,45.73,20150.0,41.6624,41.7262,41.6351,41.6624,20150.0
2019-11-21 12:00:00,45.71,46.03,45.67,46.0,20756.0,41.6442,41.9357,41.6077,41.9084,20756.0
2019-11-21 12:30:00,46.02,46.12,46.01,46.12,15047.0,41.9266,42.0177,41.9175,42.0177,15047.0
2019-11-21 13:00:00,46.13,46.2,46.08,46.15,20720.0,42.0268,42.0906,41.9813,42.045,20720.0
2019-11-21 13:30:00,46.16,46.26,46.13,46.25,58594.0,42.0541,42.1452,42.0268,42.1361,58594.0
2019-11-21 14:00:00,46.26,46.26,46.12,46.2,70482.0,42.1452,42.1452,42.0177,42.0906,70482.0
2019-11-21 14:30:00,46.2,46.2,46.13,46.16,20660.0,42.0906,42.0906,42.0268,42.0541,20660.0
2019-11-21 15:00:00,46.16,46.17,45.98,46.02,29268.0,42.0541,42.0632,41.8901,41.9266,29268.0
2019-11-21 15:30:00,46.02,46.04,45.84,45.96,170492.0,41.9266,41.9448,41.7626,41.8719,170492.0
2019-11-22 09:30:00,46.01,46.49,45.78,46.33,33279.0,41.9175,42.3548,41.7079,42.209,33279.0
2019-11-22 10:00:00,46.29,46.47,46.06,46.41,21125.0,42.1726,42.3366,41.963,42.2819,21125.0
2019-11-22 10:30:00,46.41,46.61,46.37,46.59,28461.0,42.2819,42.4641,42.2455,42.4459,28461.0
2019-11-22 11:00:00,46.58,46.68,46.47,46.64,34589.0,42.4368,42.5279,42.3366,42.4914,34589.0
2019-11-22 11:30:00,46.65,46.9,46.63,46.88,38550.0,42.5006,42.7283,42.4823,42.7101,38550.0
2019-11-22 12:00:00,46.88,46.95,46.77,46.93,42600.0,42.7101,42.7739,42.6099,42.7556,42600.0
2019-11-22 12:30:00,46.93,47.04,46.9,46.99,52082.0,42.7556,42.8559,42.7283,42.8103,52082.0
2019-11-22 13:00:00,47.0,47.15,46.97,47.14,60651.0,42.8194,42.9561,42.7921,42.947,60651.0
2019-11-22 13:30:00,47.15,47.2,46.99,47.15,48396.0,42.9561,43.0016,42.8103,42.9561,48396.0
2019-11-22 14:00:00,47.14,47.16,47.06,47.16,41828.0,42.947,42.9652,42.8741,42.9652,41828.0
2019-11-22 14:30:00,47.16,47.26,47.08,47.09,74218.0,42.9652,43.0563,42.8923,42.9014,74218.0
2019-11-22 15:00:00,47.1,47.2,47.09,47.15,85934.0,42.9105,43.0016,42.9014,42.9561,85934.0
2019-11-22 15:30:00,47.15,47.33,47.13,47.25,163441.0,42.9561,43.1201,42.9379,43.0472,163441.0
2019-11-25 09:30:00,47.34,47.49,47.2,47.45,50582.0,43.1292,43.2658,43.0016,43.2294,50582.0
2019-11-25 10:00:00,47.46,48.0,47.46,47.98,79466.0,43.2385,43.7305,43.2385,43.7123,79466.0
2019-11-25 10:30:00,48.01,48.04,47.6,47.63,27866.0,43.7396,43.7669,43.3661,43.3934,27866.0
2019-11-25 11:00:00,47.68,47.71,47.55,47.67,37453.0,43.4389,43.4663,43.3205,43.4298,37453.0
2019-11-25 11:30:00,47.68,47.86,47.64,47.82,36234.0,43.4389,43.6029,43.4025,43.5665,36234.0
2019-11-25 12:00:00,47.81,47.9,47.72,47.77,19066.0,43.5574,43.6394,43.4754,43.5209,19066.0
2019-11-25 12:30:00,47.77,47.93,47.77,47.91,30367.0,43.5209,43.6667,43.5209,43.6485,30367.0
2019-11-25 13:00:00,47.91,48.04,47.9,47.98,69350.0,43.6485,43.7669,43.6394,43.7123,69350.0
2019-11-25 13:30:00,48.0,48.09,47.99,48.04,30059.0,43.7305,43.8125,43.7214,43.7669,30059.0
2019-11-25 14:00:00,48.03,48.1,47.96,48.08,32407.0,43.7578,43.8216,43.694,43.8034,32407.0
2019-11-25 14:30:00,48.09,48.11,48.01,48.04,54937.0,43.8125,43.8307,43.7396,43.7669,54937.0
2019-11-25 15:00:00,48.04,48.11,48.02,48.1,48326.0,43.7669,43.8307,43.7487,43.8216,48326.0
2019-11-25 15:30:00,48.09,48.24,48.09,48.13,140842.0,43.8125,43.9491,43.8125,43.8489,140842.0
2019-11-26 09:30:00,48.75,48.9,48.34,48.58,74214.0,44.4138,44.5504,44.0402,44.2589,74214.0
2019-11-26 10:00:00,48.55,48.59,48.46,48.55,40203.0,44.2316,44.268,44.1496,44.2316,40203.0
2019-11-26 10:30:00,48.55,48.78,48.54,48.78,54152.0,44.2316,44.4411,44.2224,44.4411,54152.0
2019-11-26 11:00:00,48.8,48.83,48.54,48.59,127891.0,44.4593,44.4866,44.2224,44.268,127891.0
2019-11-26 11:30:00,48.59,48.69,48.57,48.57,39615.0,44.268,44.3591,44.2498,44.2498,39615.0
2019-11-26 12:00:00,48.58,48.67,48.5,48.66,48070.0,44.2589,44.3409,44.186,44.3318,48070.0
2019-11-26 12:30:00,48.67,48.7,48.58,48.66,72778.0,44.3409,44.3682,44.2589,44.3318,72778.0
2019-11-26 13:00:00,48.66,48.7,48.59,48.62,34726.0,44.3318,44.3682,44.268,44.2953,34726.0
2019-11-26 13:30:00,48.62,48.69,48.61,48.66,51566.0,44.2953,44.3591,44.2862,44.3318,51566.0
2019-11-26 14:00:00,48.67,48.74,48.62,48.74,65135.0,44.3409,44.4047,44.2953,44.4047,65135.0
2019-11-26 14:30:00,48.75,48.78,48.64,48.66,36790.0,44.4138,44.4411,44.3135,44.3318,36790.0
2019-11-26 15:00:00,48.66,48.73,48.63,48.71,159996.0,44.3318,44.3955,44.3044,44.3773,159996.0
2019-11-26 15:30:00,48.7,48.96,48.69,48.82,225416.0,44.3682,44.6051,44.3591,44.4775,225416.0
2019-11-27 09:30:00,48.83,49.11,48.76,48.94,58494.0,44.4866,44.7417,44.4229,44.5869,58494.0
2019-11-27 10:00:00,48.94,48.99,48.69,48.78,94802.0,44.5869,44.6324,44.3591,44.4411,94802.0
2019-11-27 10:30:00,48.77,48.86,48.54,48.8,92894.0,44.432,44.514,44.2224,44.4593,92894.0
2019-11-27 11:00:00,48.79,48.84,48.67,48.8,34937.0,44.4502,44.4958,44.3409,44.4593,34937.0
2019-11-27 11:30:00,48.8,48.92,48.77,48.8,31262.0,44.4593,44.5686,44.432,44.4593,31262.0
2019-11-27 12:00:00,48.8,48.99,48.79,48.98,43039.0,44.4593,44.6324,44.4502,44.6233,43039.0
2019-11-27 12:30:00,48.97,48.98,48.82,48.91,27434.0,44.6142,44.6233,44.4775,44.5595,27434.0
2019-11-27 13:00:00,48.89,49.0,48.83,48.92,25540.0,44.5413,44.6415,44.4866,44.5686,25540.0
2019-11-27 13:30:00,48.93,49.02,48.8,48.83,27757.0,44.5778,44.6597,44.4593,44.4866,27757.0
2019-11-27 14:00:00,48.81,48.91,48.81,48.9,29972.0,44.4684,44.5595,44.4684,44.5504,29972.0
2019-11-27 14:30:00,48.89,48.98,48.86,48.9,42993.0,44.5413,44.6233,44.514,44.5504,42993.0
2019-11-27 15:00:00,48.9,48.9,48.81,48.87,63921.0,44.5504,44.5504,44.4684,44.5231,63921.0
2019-11-27 15:30:00,48.88,48.9,48.77,48.78,263798.0,44.5322,44.5504,44.432,44.4411,263798.0
2019-11-29 09:30:00,48.6,48.75,48.43,48.66,86370.0,44.2771,44.4138,44.1222,44.3318,86370.0
2019-11-29 10:00:00,48.65,48.69,48.58,48.68,52286.0,44.3227,44.3591,44.2589,44.35,52286.0
2019-11-29 10:30:00,48.7,48.72,48.63,48.65,37475.0,44.3682,44.3864,44.3044,44.3227,37475.0
2019-11-29 11:00:00,48.65,48.68,48.51,48.61,131278.0,44.3227,44.35,44.1951,44.2862,131278.0
2019-11-29 11:30:00,48.61,48.73,48.58,48.66,40032.0,44.2862,44.3955,44.2589,44.3318,40032.0
2019-11-29 12:00:00,48.66,48.76,48.65,48.75,43283.0,44.3318,44.4229,44.3227,44.4138,43283.0
2019-11-29 12:30:00,48.75,48.76,48.38,48.42,86534.0,44.4138,44.4229,44.0767,44.1131,86534.0
2019-12-02 09:30:00,48.5,48.75,48.24,48.7,31322.0,44.186,44.4138,43.9491,44.3682,31322.0
2019-12-02 10:00:00,48.66,48.68,48.01,48.19,38551.0,44.3318,44.35,43.7396,43.9036,38551.0
2019-12-02 10:30:00,48.2,48.2,47.94,48.06,38603.0,43.9127,43.9127,43.6758,43.7851,38603.0
2019-12-02 11:00:00,48.11,48.43,48.11,48.35,37384.0,43.8307,44.1222,43.8307,44.0493,37384.0
2019-12-02 11:30:00,48.36,48.43,48.14,48.36,102099.0,44.0585,44.1222,43.858,44.0585,102099.0
2019-12-02 12:00:00,48.36,48.38,48.17,48.22,36763.0,44.0585,44.0767,43.8854,43.9309,36763.0
2019-12-02 12:30:00,48.21,48.25,47.99,48.03,39650.0,43.9218,43.9582,43.7214,43.7578,39650.0
2019-12-02 13:00:00,48.02,48.13,48.0,48.04,29714.0,43.7487,43.8489,43.7305,43.7669,29714.0
2019-12-02 13:30:00,48.04,48.13,47.88,47.89,31751.0,43.7669,43.8489,43.6211,43.6303,31751.0
2019-12-02 14:00:00,47.86,48.1,47.86,48.1,30749.0,43.6029,43.8216,43.6029,43.8216,30749.0
2019-12-02 14:30:00,48.11,48.13,48.01,48.03,31712.0,43.8307,43.8489,43.7396,43.7578,31712.0
2019-12-02 15:00:00,48.04,48.05,47.89,47.93,49547.0,43.7669,43.776,43.6303,43.6667,49547.0
2019-12-02 15:30:00,47.94,48.03,47.91,47.97,193555.0,43.6758,43.7578,43.6485,43.7031,193555.0
2019-12-03 09:30:00,47.35,47.4,46.83,47.18,55441.0,43.1383,43.1838,42.6645,42.9834,55441.0
2019-12-03 10:00:00,47.16,47.41,47.07,47.24,24767.0,42.9652,43.193,42.8832,43.0381,24767.0
2019-12-03 10:30:00,47.22,47.37,47.09,47.21,28151.0,43.0199,43.1565,42.9014,43.0107,28151.0
2019-12-03 11:00:00,47.2,47.26,47.09,47.09,29789.0,43.0016,43.0563,42.9014,42.9014,29789.0
2019-12-03 11:30:00,47.09,47.24,47.05,47.13,30847.0,42.9014,43.0381,42.865,42.9379,30847.0
2019-12-03 12:00:00,47.11,47.14,47.03,47.09,27608.0,42.9196,42.947,42.8468,42.9014,27608.0
2019-12-03 12:30:00,47.09,47.23,46.98,47.21,75519.0,42.9014,43.029,42.8012,43.0107,75519.0
2019-12-03 13:00:00,47.22,47.27,47.14,47.25,32364.0,43.0199,43.0654,42.947,43.0472,32364.0
2019-12-03 13:30:00,47.26,47.28,47.18,47.2,26205.0,43.0563,43.0745,42.9834,43.0016,26205.0
2019-12-03 14:00:00,47.2,47.29,47.19,47.29,24980.0,43.0016,43.0836,42.9925,43.0836,24980.0
2019-12-03 14:30:00,47.28,47.34,47.26,47.34,30020.0,43.0745,43.1292,43.0563,43.1292,30020.0
2019-12-03 15:00:00,47.34,47.45,47.27,47.43,36793.0,43.1292,43.2294,43.0654,43.2112,36793.0
2019-12-03 15:30:00,47.43,47.49,47.34,47.41,206200.0,43.2112,43.2658,43.1292,43.193,206200.0
2019-12-04 09:30:00,47.81,48.01,47.67,47.99,32078.0,43.5574,43.7396,43.4298,43.7214,32078.0
2019-12-04 10:00:00,47.95,48.01,47.82,47.94,19342.0,43.6849,43.7396,43.5665,43.6758,19342.0
2019-12-04 10:30:00,47.92,47.95,47.7,47.75,19953.0,43.6576,43.6849,43.4572,43.5027,19953.0
2019-12-04 11:00:00,47.76,47.87,47.62,47.65,42222.0,43.5118,43.612,43.3843,43.4116,42222.0
2019-12-04 11:30:00,47.66,47.82,47.66,47.76,35610.0,43.4207,43.5665,43.4207,43.5118,35610.0
2019-12-04 12:00:00,47.76,47.76,47.59,47.61,21816.0,43.5118,43.5118,43.3569,43.3752,21816.0
2019-12-04 12:30:00,47.6,47.6,47.54,47.55,17521.0,43.3661,43.3661,43.3114,43.3205,17521.0
2019-12-04 13:00:00,47.56,47.66,47.56,47.6,28849.0,43.3296,43.4207,43.3296,43.3661,28849.0
2019-12-04 13:30:00,47.61,47.63,47.5,47.59,34954.0,43.3752,43.3934,43.2749,43.3569,34954.0
2019-12-04 14:00:00,47.59,47.65,47.53,47.56,35450.0,43.3569,43.4116,43.3023,43.3296,35450.0
2019-12-04 14:30:00,47.55,47.56,47.46,47.52,36417.0,43.3205,43.3296,43.2385,43.2932,36417.0
2019-12-04 15:00:00,47.51,47.51,47.35,47.4,33382.0,43.2841,43.2841,43.1383,43.1838,33382.0
2019-12-04 15:30:00,47.4,47.4,47.05,47.12,170160.0,43.1838,43.1838,42.865,42.9287,170160.0
2019-12-05 09:30:00,47.29,47.61,47.27,47.27,26687.0,43.0836,43.3752,43.0654,43.0654,26687.0
2019-12-05 10:00:00,47.28,47.5,47.04,47.5,31072.0,43.0745,43.2749,42.8559,43.2749,31072.0
2019-12-05 10:30:00,47.49,47.61,47.36,47.59,45579.0,43.2658,43.3752,43.1474,43.3569,45579.0
2019-12-05 11:00:00,47.58,47.76,47.56,47.63,22118.0,43.3478,43.5118,43.3296,43.3934,22118.0
2019-12-05 11:30:00,47.64,47.67,47.52,47.57,28448.0,43.4025,43.4298,43.2932,43.3387,28448.0
2019-12-05 12:00:00,47.57,47.58,47.39,47.4,22260.0,43.3387,43.3478,43.1747,43.1838,22260.0
2019-12-05 12:30:00,47.41,47.48,47.38,47.47,26697.0,43.193,43.2567,43.1656,43.2476,26697.0
2019-12-05 13:00:00,47.48,47.53,47.44,47.5,18963.0,43.2567,43.3023,43.2203,43.2749,18963.0
2019-12-05 13:30:00,47.5,47.65,47.49,47.57,23019.0,43.2749,43.4116,43.2658,43.3387,23019.0
2019-12-05 14:00:00,47.56,47.63,47.55,47.55,13587.0,43.3296,43.3934,43.3205,43.3205,13587.0
2019-12-05 14:30:00,47.55,47.6,47.31,47.38,57657.0,43.3205,43.3661,43.1018,43.1656,57657.0
2019-12-05 15:00:00,47.39,47.45,47.29,47.44,26387.0,43.1747,43.2294,43.0836,43.2203,26387.0
2019-12-05 15:30:00,47.44,47.49,47.41,47.42,66282.0,43.2203,43.2658,43.193,43.2021,66282.0
2019-12-06 09:30:00,48.06,48.4,47.92,47.95,25879.0,43.7851,44.0949,43.6576,43.6849,25879.0
2019-12-06 10:00:00,48.01,48.23,47.97,48.07,9447.0,43.7396,43.94,43.7031,43.7942,9447.0
2019-12-06 10:30:00,48.09,48.13,47.97,48.04,12195.0,43.8125,43.8489,43.7031,43.7669,12195.0
2019-12-06 11:00:00,48.03,48.13,47.98,48.02,11654.0,43.7578,43.8489,43.7123,43.7487,11654.0
2019-12-06 11:30:00,48.01,48.08,47.95,48.02,13574.0,43.7396,43.8034,43.6849,43.7487,13574.0
2019-12-06 12:00:00,48.0,48.02,47.95,48.0,11205.0,43.7305,43.7487,43.6849,43.7305,11205.0
2019-12-06 12:30:00,48.01,48.02,47.93,47.98,12623.0,43.7396,43.7487,43.6667,43.7123,12623.0
2019-12-06 13:00:00,48.0,48.0,47.88,47.89,11203.0,43.7305,43.7305,43.6211,43.6303,11203.0
2019-12-06 13:30:00,47.88,47.91,47.79,47.85,14323.0,43.6211,43.6485,43.5392,43.5938,14323.0
2019-12-06 14:00:00,47.84,47.94,47.82,47.94,15989.0,43.5847,43.6758,43.5665,43.6758,15989.0
2019-12-06 14:30:00,47.93,47.93,47.85,47.91,11272.0,43.6667,43.6667,43.5938,43.6485,11272.0
2019-12-06 15:00:00,47.91,47.96,47.87,47.93,18603.0,43.6485,43.694,43.612,43.6667,18603.0
2019-12-06 15:30:00,47.93,47.97,47.79,47.82,87911.0,43.6667,43.7031,43.5392,43.5665,87911.0
2019-12-09 09:30:00,47.63,47.75,47.49,47.56,10712.0,43.3934,43.5027,43.2658,43.3296,10712.0
2019-12-09 10:00:00,47.6,47.88,47.6,47.77,7723.0,43.3661,43.6211,43.3661,43.5209,7723.0
2019-12-09 10:30:00,47.77,47.92,47.71,47.88,13502.0,43.5209,43.6576,43.4663,43.6211,13502.0
2019-12-09 11:00:00,47.84,47.91,47.81,47.85,13210.0,43.5847,43.6485,43.5574,43.5938,13210.0
2019-12-09 11:30:00,47.83,47.96,47.82,47.9,16048.0,43.5756,43.694,43.5665,43.6394,16048.0
2019-12-09 12:00:00,47.92,48.01,47.92,47.94,9141.0,43.6576,43.7396,43.6576,43.6758,9141.0
2019-12-09 12:30:00,47.94,48.02,47.94,48.0,13685.0,43.6758,43.7487,43.6758,43.7305,13685.0
2019-12-09 13:00:00,48.02,48.04,47.97,47.98,5868.0,43.7487,43.7669,43.7031,43.7123,5868.0
2019-12-09 13:30:00,47.99,47.99,47.9,47.95,13279.0,43.7214,43.7214,43.6394,43.6849,13279.0
2019-12-09 14:00:00,47.94,48.0,47.92,47.99,10640.0,43.6758,43.7305,43.6576,43.7214,10640.0
2019-12-09 14:30:00,47.98,48.09,47.98,48.07,10425.0,43.7123,43.8125,43.7123,43.7942,10425.0
2019-12-09 15:00:00,48.08,48.08,48.01,48.08,15037.0,43.8034,43.8034,43.7396,43.8034,15037.0
2019-12-09 15:30:00,48.07,48.09,47.96,47.97,72370.0,43.7942,43.8125,43.694,43.7031,72370.0
2019-12-10 09:30:00,48.01,48.09,47.53,48.01,38340.0,43.7396,43.8125,43.3023,43.7396,38340.0
2019-12-10 10:00:00,47.96,48.29,47.93,48.28,17410.0,43.694,43.9947,43.6667,43.9856,17410.0
2019-12-10 10:30:00,48.29,48.35,48.14,48.35,18041.0,43.9947,44.0493,43.858,44.0493,18041.0
2019-12-10 11:00:00,48.35,48.59,48.35,48.47,77440.0,44.0493,44.268,44.0493,44.1587,77440.0
2019-12-10 11:30:00,48.46,48.49,48.23,48.23,19342.0,44.1496,44.1769,43.94,43.94,19342.0
2019-12-10 12:00:00,48.23,48.38,48.19,48.33,45195.0,43.94,44.0767,43.9036,44.0311,45195.0
2019-12-10 12:30:00,48.28,48.31,48.17,48.2,15577.0,43.9856,44.0129,43.8854,43.9127,15577.0
2019-12-10 13:00:00,48.22,48.39,48.2,48.39,15389.0,43.9309,44.0858,43.9127,44.0858,15389.0
2019-12-10 13:30:00,48.38,48.39,48.21,48.25,19473.0,44.0767,44.0858,43.9218,43.9582,19473.0
2019-12-10 14:00:00,48.24,48.3,48.18,48.18,16524.0,43.9491,44.0038,43.8945,43.8945,16524.0
2019-12-10 14:30:00,48.17,48.19,48.11,48.12,19512.0,43.8854,43.9036,43.8307,43.8398,19512.0
2019-12-10 15:00:00,48.12,48.13,48.05,48.07,19276.0,43.8398,43.8489,43.776,43.7942,19276.0
2019-12-10 15:30:00,48.07,48.17,48.01,48.07,113364.0,43.7942,43.8854,43.7396,43.7942,113364.0
2019-12-11 09:30:00,48.12,48.53,48.01,48.13,57673.0,43.8398,44.2133,43.7396,43.8489,57673.0
2019-12-11 10:00:00,48.13,48.21,47.93,48.03,21995.0,43.8489,43.9218,43.6667,43.7578,21995.0
2019-12-11 10:30:00,48.01,48.04,47.88,48.0,23143.0,43.7396,43.7669,43.6211,43.7305,23143.0
2019-12-11 11:00:00,48.0,48.06,47.77,47.9,143684.0,43.7305,43.7851,43.5209,43.6394,143684.0
2019-12-11 11:30:00,47.91,48.0,47.9,47.96,16133.0,43.6485,43.7305,43.6394,43.694,16133.0
2019-12-11 12:00:00,47.97,48.06,47.97,48.04,15591.0,43.7031,43.7851,43.7031,43.7669,15591.0
2019-12-11 12:30:00,48.03,48.1,48.0,48.1,8491.0,43.7578,43.8216,43.7305,43.8216,8491.0
2019-12-11 13:00:00,48.09,48.24,48.09,48.23,11474.0,43.8125,43.9491,43.8125,43.94,11474.0
2019-12-11 13:30:00,48.25,48.34,48.21,48.31,13560.0,43.9582,44.0402,43.9218,44.0129,13560.0
2019-12-11 14:00:00,48.33,48.47,48.31,48.42,19800.0,44.0311,44.1587,44.0129,44.1131,19800.0
2019-12-11 14:30:00,48.42,48.47,48.32,48.42,21625.0,44.1131,44.1587,44.022,44.1131,21625.0
2019-12-11 15:00:00,48.42,48.5,48.38,48.47,21711.0,44.1131,44.186,44.0767,44.1587,21711.0
2019-12-11 15:30:00,48.47,48.47,48.36,48.4,77774.0,44.1587,44.1587,44.0585,44.0949,77774.0
2019-12-12 09:30:00,48.53,48.88,48.36,48.87,44628.0,44.2133,44.5322,44.0585,44.5231,44628.0
2019-12-12 10:00:00,48.87,49.15,48.85,48.9,92997.0,44.5231,44.7782,44.5049,44.5504,92997.0
2019-12-12 10:30:00,48.89,49.05,48.89,48.95,26410.0,44.5413,44.6871,44.5413,44.596,26410.0
2019-12-12 11:00:00,48.95,49.06,48.9,49.01,51449.0,44.596,44.6962,44.5504,44.6506,51449.0
2019-12-12 11:30:00,49.0,49.06,48.88,48.97,61520.0,44.6415,44.6962,44.5322,44.6142,61520.0
2019-12-12 12:00:00,48.97,49.03,48.93,49.03,30738.0,44.6142,44.6689,44.5778,44.6689,30738.0
2019-12-12 12:30:00,49.03,49.24,49.03,49.17,17689.0,44.6689,44.8602,44.6689,44.7964,17689.0
2019-12-12 13:00:00,49.17,49.31,49.14,49.2,15962.0,44.7964,44.9239,44.7691,44.8237,15962.0
2019-12-12 13:30:00,49.2,49.27,49.13,49.27,21689.0,44.8237,44.8875,44.76,44.8875,21689.0
2019-12-12 14:00:00,49.28,49.33,49.2,49.22,24900.0,44.8966,44.9422,44.8237,44.842,24900.0
2019-12-12 14:30:00,49.22,49.49,49.18,49.48,44464.0,44.842,45.0879,44.8055,45.0788,44464.0
2019-12-12 15:00:00,49.49,49.7,49.48,49.58,52265.0,45.0879,45.2793,45.0788,45.1699,52265.0
2019-12-12 15:30:00,49.58,49.59,49.37,49.47,136343.0,45.1699,45.179,44.9786,45.0697,136343.0
2019-12-13 09:30:00,49.27,49.66,48.72,49.07,85908.0,44.8875,45.2428,44.3864,44.7053,85908.0
2019-12-13 10:00:00,49.02,49.7,49.0,49.46,48885.0,44.6597,45.2793,44.6415,45.0606,48885.0
2019-12-13 10:30:00,49.39,49.42,48.63,48.75,82655.0,44.9968,45.0242,44.3044,44.4138,82655.0
2019-12-13 11:00:00,48.76,49.1,48.76,48.8,43707.0,44.4229,44.7326,44.4229,44.4593,43707.0
2019-12-13 11:30:00,48.8,48.91,48.75,48.84,16379.0,44.4593,44.5595,44.4138,44.4958,16379.0
2019-12-13 12:00:00,48.86,48.88,48.75,48.79,10100.0,44.514,44.5322,44.4138,44.4502,10100.0
2019-12-13 12:30:00,48.78,48.89,48.75,48.89,14850.0,44.4411,44.5413,44.4138,44.5413,14850.0
2019-12-13 13:00:00,48.87,48.88,48.77,48.84,13435.0,44.5231,44.5322,44.432,44.4958,13435.0
2019-12-13 13:30:00,48.83,48.92,48.77,48.9,20633.0,44.4866,44.5686,44.432,44.5504,20633.0
2019-12-13 14:00:00,48.91,48.92,48.76,48.8,53200.0,44.5595,44.5686,44.4229,44.4593,53200.0
2019-12-13 14:30:00,48.8,48.81,48.65,48.72,47122.0,44.4593,44.4684,44.3227,44.3864,47122.0
2019-12-13 15:00:00,48.72,48.75,48.68,48.69,39454.0,44.3864,44.4138,44.35,44.3591,39454.0
2019-12-13 15:30:00,48.68,48.96,48.68,48.93,182274.0,44.35,44.6051,44.35,44.5778,182274.0
2019-12-16 09:30:00,49.31,49.35,49.0,49.03,35559.0,44.9239,44.9604,44.6415,44.6689,35559.0
2019-12-16 10:00:00,49.04,49.49,49.02,49.49,30842.0,44.678,45.0879,44.6597,45.0879,30842.0
2019-12-16 10:30:00,49.46,49.47,49.21,49.37,47530.0,45.0606,45.0697,44.8328,44.9786,47530.0
2019-12-16 11:00:00,49.35,49.36,49.28,49.36,21665.0,44.9604,44.9695,44.8966,44.9695,21665.0
2019-12-16 11:30:00,49.34,49.34,49.13,49.15,71634.0,44.9513,44.9513,44.76,44.7782,71634.0
2019-12-16 12:00:00,49.17,49.22,49.16,49.19,14532.0,44.7964,44.842,44.7873,44.8146,14532.0
2019-12-16 12:30:00,49.19,49.21,49.08,49.09,34157.0,44.8146,44.8328,44.7144,44.7235,34157.0
2019-12-16 13:00:00,49.09,49.22,49.09,49.19,17274.0,44.7235,44.842,44.7235,44.8146,17274.0
2019-12-16 13:30:00,49.2,49.21,49.14,49.14,11894.0,44.8237,44.8328,44.7691,44.7691,11894.0
2019-12-16 14:00:00,49.14,49.14,49.09,49.12,21957.0,44.7691,44.7691,44.7235,44.7508,21957.0
2019-12-16 14:30:00,49.12,49.13,49.09,49.09,26371.0,44.7508,44.76,44.7235,44.7235,26371.0
2019-12-16 15:00:00,49.1,49.18,49.07,49.08,58844.0,44.7326,44.8055,44.7053,44.7144,58844.0
2019-12-16 15:30:00,49.09,49.17,49.07,49.14,60945.0,44.7235,44.7964,44.7053,44.7691,60945.0
2019-12-17 09:30:00,49.17,49.31,48.92,48.94,44511.0,44.7964,44.9239,44.5686,44.5869,44511.0
2019-12-17 10:00:00,48.93,49.26,48.91,49.15,24216.0,44.5778,44.8784,44.5595,44.7782,24216.0
2019-12-17 10:30:00,49.16,49.17,48.99,49.07,76608.0,44.7873,44.7964,44.6324,44.7053,76608.0
2019-12-17 11:00:00,49.07,49.1,48.99,49.0,15635.0,44.7053,44.7326,44.6324,44.6415,15635.0
2019-12-17 11:30:00,49.01,49.17,49.01,49.17,12675.0,44.6506,44.7964,44.6506,44.7964,12675.0
2019-12-17 12:00:00,49.17,49.2,49.06,49.11,17932.0,44.7964,44.8237,44.6962,44.7417,17932.0
2019-12-17 12:30:00,49.1,49.22,49.05,49.22,22672.0,44.7326,44.842,44.6871,44.842,22672.0
2019-12-17 13:00:00,49.22,49.22,49.09,49.12,18843.0,44.842,44.842,44.7235,44.7508,18843.0
2019-12-17 13:30:00,49.1,49.12,49.01,49.04,12867.0,44.7326,44.7508,44.6506,44.678,12867.0
2019-12-17 14:00:00,49.04,49.07,49.0,49.06,21617.0,44.678,44.7053,44.6415,44.6962,21617.0
2019-12-17 14:30:00,49.06,49.12,49.01,49.05,18216.0,44.6962,44.7508,44.6506,44.6871,18216.0
2019-12-17 15:00:00,49.04,49.04,48.97,49.0,61250.0,44.678,44.678,44.6142,44.6415,61250.0
2019-12-17 15:30:00,49.01,49.06,48.97,48.99,147160.0,44.6506,44.6962,44.6142,44.6324,147160.0
2019-12-18 09:30:00,49.01,49.01,48.65,48.75,40252.0,44.6506,44.6506,44.3227,44.4138,40252.0
2019-12-18 10:00:00,48.77,48.88,48.72,48.83,13889.0,44.432,44.5322,44.3864,44.4866,13889.0
2019-12-18 10:30:00,48.77,48.79,48.59,48.7,144908.0,44.432,44.4502,44.268,44.3682,144908.0
2019-12-18 11:00:00,48.68,48.71,48.48,48.54,18588.0,44.35,44.3773,44.1678,44.2224,18588.0
2019-12-18 11:30:00,48.53,48.58,48.38,48.47,19332.0,44.2133,44.2589,44.0767,44.1587,19332.0
2019-12-18 12:00:00,48.48,48.51,48.4,48.48,10617.0,44.1678,44.1951,44.0949,44.1678,10617.0
2019-12-18 12:30:00,48.48,48.51,48.38,48.46,42240.0,44.1678,44.1951,44.0767,44.1496,42240.0
2019-12-18 13:00:00,48.46,48.6,48.45,48.56,15003.0,44.1496,44.2771,44.1404,44.2407,15003.0
2019-12-18 13:30:00,48.55,48.69,48.55,48.65,13357.0,44.2316,44.3591,44.2316,44.3227,13357.0
2019-12-18 14:00:00,48.65,48.65,48.56,48.58,15337.0,44.3227,44.3227,44.2407,44.2589,15337.0
2019-12-18 14:30:00,48.58,48.63,48.56,48.58,27338.0,44.2589,44.3044,44.2407,44.2589,27338.0
2019-12-18 15:00:00,48.57,48.7,48.54,48.68,34548.0,44.2498,44.3682,44.2224,44.35,34548.0
2019-12-18 15:30:00,48.68,48.85,48.63,48.7,134094.0,44.35,44.5049,44.3044,44.3682,134094.0
2019-12-19 09:30:00,48.74,48.82,48.32,48.64,81964.0,44.4047,44.4775,44.022,44.3135,81964.0
2019-12-19 10:00:00,48.64,48.74,48.4,48.64,104549.0,44.3135,44.4047,44.0949,44.3135,104549.0
2019-12-19 10:30:00,48.66,48.7,48.49,48.51,22654.0,44.3318,44.3682,44.1769,44.1951,22654.0
2019-12-19 11:00:00,48.51,48.59,48.48,48.53,49741.0,44.1951,44.268,44.1678,44.2133,49741.0
2019-12-19 11:30:00,48.52,48.6,48.48,48.5,32593.0,44.2042,44.2771,44.1678,44.186,32593.0
2019-12-19 12:00:00,48.5,48.6,48.5,48.6,17417.0,44.186,44.2771,44.186,44.2771,17417.0
2019-12-19 12:30:00,48.59,48.62,48.55,48.56,26635.0,44.268,44.2953,44.2316,44.2407,26635.0
2019-12-19 13:00:00,48.57,48.64,48.55,48.63,20024.0,44.2498,44.3135,44.2316,44.3044,20024.0
2019-12-19 13:30:00,48.63,48.64,48.59,48.62,16067.0,44.3044,44.3135,44.268,44.2953,16067.0
2019-12-19 14:00:00,48.61,48.75,48.59,48.75,19422.0,44.2862,44.4138,44.268,44.4138,19422.0
2019-12-19 14:30:00,48.74,48.78,48.69,48.7,16911.0,44.4047,44.4411,44.3591,44.3682,16911.0
2019-12-19 15:00:00,48.7,48.8,48.63,48.75,41206.0,44.3682,44.4593,44.3044,44.4138,41206.0
2019-12-19 15:30:00,48.75,48.76,48.68,48.73,99845.0,44.4138,44.4229,44.35,44.3955,99845.0
2019-12-20 09:30:00,48.94,49.3,48.7,49.11,23943.0,44.5869,44.9148,44.3682,44.7417,23943.0
2019-12-20 10:00:00,49.14,49.17,49.03,49.09,16387.0,44.7691,44.7964,44.6689,44.7235,16387.0
2019-12-20 10:30:00,49.06,49.13,49.01,49.13,21452.0,44.6962,44.76,44.6506,44.76,21452.0
2019-12-20 11:00:00,49.14,49.15,49.01,49.12,17880.0,44.7691,44.7782,44.6506,44.7508,17880.0
2019-12-20 11:30:00,49.11,49.17,48.91,48.92,44572.0,44.7417,44.7964,44.5595,44.5686,44572.0
2019-12-20 12:00:00,48.91,49.06,48.88,49.0,26274.0,44.5595,44.6962,44.5322,44.6415,26274.0
2019-12-20 12:30:00,49.01,49.01,48.82,48.91,23172.0,44.6506,44.6506,44.4775,44.5595,23172.0
2019-12-20 13:00:00,48.93,48.98,48.9,48.92,18997.0,44.5778,44.6233,44.5504,44.5686,18997.0
2019-12-20 13:30:00,48.92,49.03,48.9,49.03,18722.0,44.5686,44.6689,44.5504,44.6689,18722.0
2019-12-20 14:00:00,49.03,49.04,48.83,48.83,13975.0,44.6689,44.678,44.4866,44.4866,13975.0
2019-12-20 14:30:00,48.82,48.92,48.82,48.86,15414.0,44.4775,44.5686,44.4775,44.514,15414.0
2019-12-20 15:00:00,48.86,48.92,48.81,48.84,23352.0,44.514,44.5686,44.4684,44.4958,23352.0
2019-12-20 15:30:00,48.85,49.06,48.85,48.95,182320.0,44.5049,44.6962,44.5049,44.596,182320.0
2019-12-23 09:30:00,49.1,49.17,48.51,48.82,17032.0,44.7326,44.7964,44.1951,44.4775,17032.0
2019-12-23 10:00:00,48.8,48.81,48.64,48.67,18295.0,44.4593,44.4684,44.3135,44.3409,18295.0
2019-12-23 10:30:00,48.67,48.95,48.66,48.93,43339.0,44.3409,44.596,44.3318,44.5778,43339.0
2019-12-23 11:00:00,48.96,49.25,48.92,49.19,79573.0,44.6051,44.8693,44.5686,44.8146,79573.0
2019-12-23 11:30:00,49.17,49.27,49.1,49.19,67487.0,44.7964,44.8875,44.7326,44.8146,67487.0
2019-12-23 12:00:00,49.19,49.35,49.18,49.3,63682.0,44.8146,44.9604,44.8055,44.9148,63682.0
2019-12-23 12:30:00,49.29,49.45,49.22,49.41,113869.0,44.9057,45.0515,44.842,45.0151,113869.0
2019-12-23 13:00:00,49.41,49.51,49.34,49.38,19378.0,45.0151,45.1062,44.9513,44.9877,19378.0
2019-12-23 13:30:00,49.39,49.4,49.13,49.2,28221.0,44.9968,45.0059,44.76,44.8237,28221.0
2019-12-23 14:00:00,49.19,49.22,49.09,49.14,22751.0,44.8146,44.842,44.7235,44.7691,22751.0
2019-12-23 14:30:00,49.13,49.13,48.94,49.06,29165.0,44.76,44.76,44.5869,44.6962,29165.0
2019-12-23 15:00:00,49.06,49.07,48.99,49.02,20256.0,44.6962,44.7053,44.6324,44.6597,20256.0
2019-12-23 15:30:00,49.02,49.04,48.93,48.94,101869.0,44.6597,44.678,44.5778,44.5869,101869.0
2019-12-24 09:30:00,48.98,49.08,48.88,49.03,7922.0,44.6233,44.7144,44.5322,44.6689,7922.0
2019-12-24 10:00:00,49.02,49.02,48.82,48.85,7508.0,44.6597,44.6597,44.4775,44.5049,7508.0
2019-12-24 10:30:00,48.86,48.89,48.73,48.73,16744.0,44.514,44.5413,44.3955,44.3955,16744.0
2019-12-24 11:00:00,48.74,48.9,48.74,48.89,10722.0,44.4047,44.5504,44.4047,44.5413,10722.0
2019-12-24 11:30:00,48.9,48.93,48.82,48.83,11018.0,44.5504,44.5778,44.4775,44.4866,11018.0
2019-12-24 12:00:00,48.84,48.84,48.71,48.71,12881.0,44.4958,44.4958,44.3773,44.3773,12881.0
2019-12-24 12:30:00,48.71,48.71,48.56,48.6,60811.0,44.3773,44.3773,44.2407,44.2771,60811.0
2019-12-26 09:30:00,48.61,48.8,48.54,48.59,12820.0,44.2862,44.4593,44.2224,44.268,12820.0
2019-12-26 10:00:00,48.6,48.82,48.59,48.79,16873.0,44.2771,44.4775,44.268,44.4502,16873.0
2019-12-26 10:30:00,48.81,48.81,48.7,48.75,7160.0,44.4684,44.4684,44.3682,44.4138,7160.0
2019-12-26 11:00:00,48.75,48.84,48.69,48.84,12560.0,44.4138,44.4958,44.3591,44.4958,12560.0
2019-12-26 11:30:00,48.84,48.84,48.57,48.57,18772.0,44.4958,44.4958,44.2498,44.2498,18772.0
2019-12-26 12:00:00,48.57,48.58,48.47,48.53,10867.0,44.2498,44.2589,44.1587,44.2133,10867.0
2019-12-26 12:30:00,48.52,48.61,48.49,48.61,7901.0,44.2042,44.2862,44.1769,44.2862,7901.0
2019-12-26 13:00:00,48.6,48.63,48.58,48.6,21405.0,44.2771,44.3044,44.2589,44.2771,21405.0
2019-12-26 13:30:00,48.6,48.65,48.59,48.65,9113.0,44.2771,44.3227,44.268,44.3227,9113.0
2019-12-26 14:00:00,48.64,48.71,48.64,48.71,8520.0,44.3135,44.3773,44.3135,44.3773,8520.0
2019-12-26 14:30:00,48.7,48.79,48.7,48.79,9620.0,44.3682,44.4502,44.3682,44.4502,9620.0
2019-12-26 15:00:00,48.8,48.88,48.77,48.88,20166.0,44.4593,44.5322,44.432,44.5322,20166.0
2019-12-26 15:30:00,48.88,48.93,48.81,48.83,62542.0,44.5322,44.5778,44.4684,44.4866,62542.0
2019-12-27 09:30:00,48.93,49.08,48.79,48.8,7578.0,44.5778,44.7144,44.4502,44.4593,7578.0
2019-12-27 10:00:00,48.81,48.84,48.67,48.76,11539.0,44.4684,44.4958,44.3409,44.4229,11539.0
2019-12-27 10:30:00,48.8,49.02,48.79,49.02,13626.0,44.4593,44.6597,44.4502,44.6597,13626.0
2019-12-27 11:00:00,49.03,49.04,48.85,48.87,6171.0,44.6689,44.678,44.5049,44.5231,6171.0
2019-12-27 11:30:00,48.85,48.95,48.85,48.94,5031.0,44.5049,44.596,44.5049,44.5869,5031.0
2019-12-27 12:00:00,48.92,48.94,48.81,48.82,8316.0,44.5686,44.5869,44.4684,44.4775,8316.0
2019-12-27 12:30:00,48.81,48.82,48.7,48.74,14923.0,44.4684,44.4775,44.3682,44.4047,14923.0
2019-12-27 13:00:00,48.73,48.79,48.7,48.78,8814.0,44.3955,44.4502,44.3682,44.4411,8814.0
2019-12-27 13:30:00,48.78,48.82,48.75,48.75,7251.0,44.4411,44.4775,44.4138,44.4138,7251.0
2019-12-27 14:00:00,48.74,48.82,48.74,48.77,9636.0,44.4047,44.4775,44.4047,44.432,9636.0
2019-12-27 14:30:00,48.77,48.87,48.76,48.83,13008.0,44.432,44.5231,44.4229,44.4866,13008.0
2019-12-27 15:00:00,48.83,48.88,48.79,48.85,11048.0,44.4866,44.5322,44.4502,44.5049,11048.0
2019-12-27 15:30:00,48.84,48.84,48.67,48.69,32732.0,44.4958,44.4958,44.3409,44.3591,32732.0
2019-12-30 09:30:00,48.81,48.81,48.54,48.79,11412.0,44.4684,44.4684,44.2224,44.4502,11412.0
2019-12-30 10:00:00,48.8,48.8,48.34,48.44,12608.0,44.4593,44.4593,44.0402,44.1313,12608.0
2019-12-30 10:30:00,48.42,48.57,48.42,48.57,6397.0,44.1131,44.2498,44.1131,44.2498,6397.0
2019-12-30 11:00:00,48.57,48.68,48.53,48.65,6728.0,44.2498,44.35,44.2133,44.3227,6728.0
2019-12-30 11:30:00,48.62,48.65,48.56,48.61,6211.0,44.2953,44.3227,44.2407,44.2862,6211.0
2019-12-30 12:00:00,48.59,48.74,48.57,48.74,13022.0,44.268,44.4047,44.2498,44.4047,13022.0
2019-12-30 12:30:00,48.74,48.8,48.7,48.73,9439.0,44.4047,44.4593,44.3682,44.3955,9439.0
2019-12-30 13:00:00,48.73,48.8,48.72,48.79,14158.0,44.3955,44.4593,44.3864,44.4502,14158.0
2019-12-30 13:30:00,48.79,48.8,48.68,48.68,13290.0,44.4502,44.4593,44.35,44.35,13290.0
2019-12-30 14:00:00,48.69,48.69,48.46,48.48,14616.0,44.3591,44.3591,44.1496,44.1678,14616.0
2019-12-30 14:30:00,48.46,48.54,48.43,48.5,20960.0,44.1496,44.2224,44.1222,44.186,20960.0
2019-12-30 15:00:00,48.49,48.57,48.47,48.55,14921.0,44.1769,44.2498,44.1587,44.2316,14921.0
2019-12-30 15:30:00,48.57,48.57,48.35,48.42,49744.0,44.2498,44.2498,44.0493,44.1131,49744.0
2019-12-31 09:30:00,48.32,48.73,48.32,48.73,12654.0,44.022,44.3955,44.022,44.3955,12654.0
2019-12-31 10:00:00,48.73,48.73,48.52,48.53,14122.0,44.3955,44.3955,44.2042,44.2133,14122.0
2019-12-31 10:30:00,48.52,48.59,48.4,48.43,13919.0,44.2042,44.268,44.0949,44.1222,13919.0
2019-12-31 11:00:00,48.44,48.64,48.43,48.51,10239.0,44.1313,44.3135,44.1222,44.1951,10239.0
2019-12-31 11:30:00,48.5,48.63,48.45,48.53,11869.0,44.186,44.3044,44.1404,44.2133,11869.0
2019-12-31 12:00:00,48.53,48.54,48.39,48.42,15938.0,44.2133,44.2224,44.0858,44.1131,15938.0
2019-12-31 12:30:00,48.44,48.55,48.44,48.48,7966.0,44.1313,44.2316,44.1313,44.1678,7966.0
2019-12-31 13:00:00,48.49,48.5,48.42,48.43,11258.0,44.1769,44.186,44.1131,44.1222,11258.0
2019-12-31 13:30:00,48.44,48.46,48.42,48.45,7795.0,44.1313,44.1496,44.1131,44.1404,7795.0
2019-12-31 14:00:00,48.45,48.6,48.44,48.55,16536.0,44.1404,44.2771,44.1313,44.2316,16536.0
2019-12-31 14:30:00,48.55,48.57,48.46,48.47,14083.0,44.2316,44.2498,44.1496,44.1587,14083.0
2019-12-31 15:00:00,48.46,48.5,48.42,48.5,18937.0,44.1496,44.186,44.1131,44.186,18937.0
2019-12-31 15:30:00,48.51,48.57,48.31,48.32,113305.0,44.1951,44.2498,44.0129,44.022,113305.0
2020-01-02 09:30:00,48.69,48.98,48.63,48.91,28202.0,44.3591,44.6233,44.3044,44.5595,28202.0
2020-01-02 10:00:00,48.93,48.94,48.59,48.66,34853.0,44.5778,44.5869,44.268,44.3318,34853.0
2020-01-02 10:30:00,48.63,48.76,48.49,48.64,90639.0,44.3044,44.4229,44.1769,44.3135,90639.0
2020-01-02 11:00:00,48.64,48.66,48.53,48.61,28591.0,44.3135,44.3318,44.2133,44.2862,28591.0
2020-01-02 11:30:00,48.64,48.69,48.46,48.69,18513.0,44.3135,44.3591,44.1496,44.3591,18513.0
2020-01-02 12:00:00,48.69,48.85,48.67,48.85,12020.0,44.3591,44.5049,44.3409,44.5049,12020.0
2020-01-02 12:30:00,48.84,48.84,48.69,48.69,15378.0,44.4958,44.4958,44.3591,44.3591,15378.0
2020-01-02 13:00:00,48.7,48.71,47.81,48.41,166833.0,44.3682,44.3773,43.5574,44.104,166833.0
2020-01-02 13:30:00,48.41,48.44,48.15,48.27,24801.0,44.104,44.1313,43.8671,43.9765,24801.0
2020-01-02 14:00:00,48.29,48.4,48.27,48.4,21830.0,43.9947,44.0949,43.9765,44.0949,21830.0
2020-01-02 14:30:00,48.38,48.5,48.35,48.5,20275.0,44.0767,44.186,44.0493,44.186,20275.0
2020-01-02 15:00:00,48.5,48.55,48.42,48.55,41718.0,44.186,44.2316,44.1131,44.2316,41718.0
2020-01-02 15:30:00,48.55,48.9,48.54,48.9,128579.0,44.2316,44.5504,44.2224,44.5504,128579.0
2020-01-03 09:30:00,48.2,48.37,48.0,48.32,17458.0,43.9127,44.0676,43.7305,44.022,17458.0
2020-01-03 10:00:00,48.29,48.36,48.06,48.22,19352.0,43.9947,44.0585,43.7851,43.9309,19352.0
2020-01-03 10:30:00,48.19,48.32,48.13,48.29,15643.0,43.9036,44.022,43.8489,43.9947,15643.0
2020-01-03 11:00:00,48.32,48.39,47.97,48.02,37563.0,44.022,44.0858,43.7031,43.7487,37563.0
2020-01-03 11:30:00,48.02,48.11,47.92,47.98,38768.0,43.7487,43.8307,43.6576,43.7123,38768.0
2020-01-03 12:00:00,48.02,48.06,47.89,47.96,27874.0,43.7487,43.7851,43.6303,43.694,27874.0
2020-01-03 12:30:00,47.94,48.01,47.91,47.96,38774.0,43.6758,43.7396,43.6485,43.694,38774.0
2020-01-03 13:00:00,47.96,48.02,47.85,47.89,38966.0,43.694,43.7487,43.5938,43.6303,38966.0
2020-01-03 13:30:00,47.87,47.93,47.73,47.84,44577.0,43.612,43.6667,43.4845,43.5847,44577.0
2020-01-03 14:00:00,47.84,47.87,47.74,47.78,44587.0,43.5847,43.612,43.4936,43.53,44587.0
2020-01-03 14:30:00,47.77,47.94,47.74,47.93,42211.0,43.5209,43.6758,43.4936,43.6667,42211.0
2020-01-03 15:00:00,47.92,48.13,47.92,48.09,62010.0,43.6576,43.8489,43.6576,43.8125,62010.0
2020-01-03 15:30:00,48.09,48.27,48.04,48.26,179591.0,43.8125,43.9765,43.7669,43.9673,179591.0
2020-01-06 09:30:00,48.2,48.26,47.96,48.0,28467.0,43.9127,43.9673,43.694,43.7305,28467.0
2020-01-06 10:00:00,48.01,48.07,47.93,48.03,18310.0,43.7396,43.7942,43.6667,43.7578,18310.0
2020-01-06 10:30:00,48.03,48.06,47.91,47.99,15733.0,43.7578,43.7851,43.6485,43.7214,15733.0
2020-01-06 11:00:00,48.0,48.11,47.96,47.98,18389.0,43.7305,43.8307,43.694,43.7123,18389.0
2020-01-06 11:30:00,48.0,48.05,47.94,48.04,29902.0,43.7305,43.776,43.6758,43.7669,29902.0
2020-01-06 12:00:00,48.03,48.1,48.0,48.01,13494.0,43.7578,43.8216,43.7305,43.7396,13494.0
2020-01-06 12:30:00,48.01,48.22,47.96,48.22,19505.0,43.7396,43.9309,43.694,43.9309,19505.0
2020-01-06 13:00:00,48.21,48.31,48.17,48.28,11027.0,43.9218,44.0129,43.8854,43.9856,11027.0
2020-01-06 13:30:00,48.28,48.28,48.14,48.17,10386.0,43.9856,43.9856,43.858,43.8854,10386.0
2020-01-06 14:00:00,48.17,48.24,48.15,48.17,17448.0,43.8854,43.9491,43.8671,43.8854,17448.0
2020-01-06 14:30:00,48.17,48.21,48.1,48.2,15709.0,43.8854,43.9218,43.8216,43.9127,15709.0
2020-01-06 15:00:00,48.18,48.34,48.18,48.27,39558.0,43.8945,44.0402,43.8945,43.9765,39558.0
2020-01-06 15:30:00,48.27,48.42,48.25,48.34,107423.0,43.9765,44.1131,43.9582,44.0402,107423.0
2020-01-07 09:30:00,48.02,48.2,47.85,48.09,11912.0,43.7487,43.9127,43.5938,43.8125,11912.0
2020-01-07 10:00:00,48.13,48.4,48.12,48.33,10348.0,43.8489,44.0949,43.8398,44.0311,10348.0
2020-01-07 10:30:00,48.36,48.42,48.24,48.41,10549.0,44.0585,44.1131,43.9491,44.104,10549.0
2020-01-07 11:00:00,48.4,48.4,48.23,48.27,13583.0,44.0949,44.0949,43.94,43.9765,13583.0
2020-01-07 11:30:00,48.27,48.27,48.0,48.07,17360.0,43.9765,43.9765,43.7305,43.7942,17360.0
2020-01-07 12:00:00,48.05,48.07,47.96,48.01,12581.0,43.776,43.7942,43.694,43.7396,12581.0
2020-01-07 12:30:00,48.01,48.06,47.96,48.05,10247.0,43.7396,43.7851,43.694,43.776,10247.0
2020-01-07 13:00:00,48.06,48.14,48.06,48.06,15732.0,43.7851,43.858,43.7851,43.7851,15732.0
2020-01-07 13:30:00,48.06,48.12,48.0,48.12,12340.0,43.7851,43.8398,43.7305,43.8398,12340.0
2020-01-07 14:00:00,48.11,48.22,48.09,48.22,14363.0,43.8307,43.9309,43.8125,43.9309,14363.0
2020-01-07 14:30:00,48.21,48.31,48.15,48.29,22622.0,43.9218,44.0129,43.8671,43.9947,22622.0
2020-01-07 15:00:00,48.32,48.45,48.31,48.44,13774.0,44.022,44.1404,44.0129,44.1313,13774.0
2020-01-07 15:30:00,48.43,48.43,48.3,48.42,108665.0,44.1222,44.1222,44.0038,44.1131,108665.0
2020-01-08 09:30:00,48.36,48.72,48.24,48.72,56569.0,44.0585,44.3864,43.9491,44.3864,56569.0
2020-01-08 10:00:00,48.74,48.89,48.62,48.73,22449.0,44.4047,44.5413,44.2953,44.3955,22449.0
2020-01-08 10:30:00,48.72,48.82,48.61,48.8,23485.0,44.3864,44.4775,44.2862,44.4593,23485.0
2020-01-08 11:00:00,48.8,48.95,48.73,48.95,25631.0,44.4593,44.596,44.3955,44.596,25631.0
2020-01-08 11:30:00,48.92,49.28,48.83,49.17,18689.0,44.5686,44.8966,44.4866,44.7964,18689.0
2020-01-08 12:00:00,49.16,49.2,49.11,49.13,12516.0,44.7873,44.8237,44.7417,44.76,12516.0
2020-01-08 12:30:00,49.15,49.19,49.06,49.09,22409.0,44.7782,44.8146,44.6962,44.7235,22409.0
2020-01-08 13:00:00,49.09,49.11,49.03,49.05,18565.0,44.7235,44.7417,44.6689,44.6871,18565.0
2020-01-08 13:30:00,49.05,49.05,48.86,48.87,19780.0,44.6871,44.6871,44.514,44.5231,19780.0
2020-01-08 14:00:00,48.87,49.02,48.87,49.01,29670.0,44.5231,44.6597,44.5231,44.6506,29670.0
2020-01-08 14:30:00,49.01,49.15,49.01,49.15,25245.0,44.6506,44.7782,44.6506,44.7782,25245.0
2020-01-08 15:00:00,49.15,49.23,49.12,49.21,21506.0,44.7782,44.8511,44.7508,44.8328,21506.0
2020-01-08 15:30:00,49.2,49.23,49.02,49.02,121504.0,44.8237,44.8511,44.6597,44.6597,121504.0
2020-01-09 09:30:00,49.17,49.28,48.92,49.08,34227.0,44.7964,44.8966,44.5686,44.7144,34227.0
2020-01-09 10:00:00,49.11,49.24,48.96,49.16,31836.0,44.7417,44.8602,44.6051,44.7873,31836.0
2020-01-09 10:30:00,49.2,49.25,49.14,49.21,16298.0,44.8237,44.8693,44.7691,44.8328,16298.0
2020-01-09 11:00:00,49.2,49.23,49.07,49.12,17695.0,44.8237,44.8511,44.7053,44.7508,17695.0
2020-01-09 11:30:00,49.12,49.29,49.11,49.25,14367.0,44.7508,44.9057,44.7417,44.8693,14367.0
2020-01-09 12:00:00,49.25,49.25,49.14,49.18,13983.0,44.8693,44.8693,44.7691,44.8055,13983.0
2020-01-09 12:30:00,49.17,49.22,49.12,49.21,14395.0,44.7964,44.842,44.7508,44.8328,14395.0
2020-01-09 13:00:00,49.2,49.2,49.09,49.12,19542.0,44.8237,44.8237,44.7235,44.7508,19542.0
2020-01-09 13:30:00,49.12,49.19,49.12,49.16,15381.0,44.7508,44.8146,44.7508,44.7873,15381.0
2020-01-09 14:00:00,49.16,49.22,49.16,49.18,13216.0,44.7873,44.842,44.7873,44.8055,13216.0
2020-01-09 14:30:00,49.18,49.28,49.17,49.22,18255.0,44.8055,44.8966,44.7964,44.842,18255.0
2020-01-09 15:00:00,49.22,49.27,49.12,49.15,20986.0,44.842,44.8875,44.7508,44.7782,20986.0
2020-01-09 15:30:00,49.15,49.24,49.1,49.15,205092.0,44.7782,44.8602,44.7326,44.7782,205092.0
2020-01-10 09:30:00,49.27,49.42,48.8,49.04,37526.0,44.8875,45.0242,44.4593,44.678,37526.0
2020-01-10 10:00:00,49.06,49.16,48.94,48.96,29953.0,44.6962,44.7873,44.5869,44.6051,29953.0
2020-01-10 10:30:00,48.93,49.08,48.88,48.97,82101.0,44.5778,44.7144,44.5322,44.6142,82101.0
2020-01-10 11:00:00,48.97,48.97,48.77,48.85,31131.0,44.6142,44.6142,44.432,44.5049,31131.0
2020-01-10 11:30:00,48.85,48.88,48.7,48.75,37598.0,44.5049,44.5322,44.3682,44.4138,37598.0
2020-01-10 12:00:00,48.75,48.82,48.56,48.62,18116.0,44.4138,44.4775,44.2407,44.2953,18116.0
2020-01-10 12:30:00,48.61,48.78,48.59,48.76,34019.0,44.2862,44.4411,44.268,44.4229,34019.0
2020-01-10 13:00:00,48.76,48.86,48.74,48.75,17207.0,44.4229,44.514,44.4047,44.4138,17207.0
2020-01-10 13:30:00,48.75,48.83,48.74,48.75,19481.0,44.4138,44.4866,44.4047,44.4138,19481.0
2020-01-10 14:00:00,48.77,48.8,48.67,48.77,41337.0,44.432,44.4593,44.3409,44.432,41337.0
2020-01-10 14:30:00,48.76,48.8,48.68,48.8,25469.0,44.4229,44.4593,44.35,44.4593,25469.0
2020-01-10 15:00:00,48.78,48.78,48.7,48.71,51879.0,44.4411,44.4411,44.3682,44.3773,51879.0
2020-01-10 15:30:00,48.71,48.78,48.62,48.72,151047.0,44.3773,44.4411,44.2953,44.3864,151047.0
2020-01-13 09:30:00,48.94,49.0,48.76,48.91,16367.0,44.5869,44.6415,44.4229,44.5595,16367.0
2020-01-13 10:00:00,48.9,48.9,48.73,48.8,27023.0,44.5504,44.5504,44.3955,44.4593,27023.0
2020-01-13 10:30:00,48.8,48.89,48.73,48.81,8915.0,44.4593,44.5413,44.3955,44.4684,8915.0
2020-01-13 11:00:00,48.82,48.98,48.78,48.93,12927.0,44.4775,44.6233,44.4411,44.5778,12927.0
2020-01-13 11:30:00,48.95,49.1,48.95,49.09,33843.0,44.596,44.7326,44.596,44.7235,33843.0
2020-01-13 12:00:00,49.09,49.19,49.04,49.07,37964.0,44.7235,44.8146,44.678,44.7053,37964.0
2020-01-13 12:30:00,49.06,49.14,49.06,49.11,19450.0,44.6962,44.7691,44.6962,44.7417,19450.0
2020-01-13 13:00:00,49.12,49.12,49.03,49.11,14850.0,44.7508,44.7508,44.6689,44.7417,14850.0
2020-01-13 13:30:00,49.1,49.17,49.09,49.17,12346.0,44.7326,44.7964,44.7235,44.7964,12346.0
2020-01-13 14:00:00,49.17,49.21,49.13,49.14,15870.0,44.7964,44.8328,44.76,44.7691,15870.0
2020-01-13 14:30:00,49.15,49.18,49.11,49.16,16112.0,44.7782,44.8055,44.7417,44.7873,16112.0
2020-01-13 15:00:00,49.16,49.16,49.02,49.03,12259.0,44.7873,44.7873,44.6597,44.6689,12259.0
2020-01-13 15:30:00,49.03,49.1,48.97,49.1,91610.0,44.6689,44.7326,44.6142,44.7326,91610.0
2020-01-14 09:30:00,49.18,49.62,49.18,49.28,39846.0,44.8055,45.2064,44.8055,44.8966,39846.0
2020-01-14 10:00:00,49.3,49.39,49.21,49.34,19809.0,44.9148,44.9968,44.8328,44.9513,19809.0
2020-01-14 10:30:00,49.34,49.53,49.32,49.52,19497.0,44.9513,45.1244,44.9331,45.1153,19497.0
2020-01-14 11:00:00,49.55,49.62,49.48,49.59,20995.0,45.1426,45.2064,45.0788,45.179,20995.0
2020-01-14 11:30:00,49.62,49.63,49.46,49.57,53368.0,45.2064,45.2155,45.0606,45.1608,53368.0
2020-01-14 12:00:00,49.55,49.56,49.52,49.56,48781.0,45.1426,45.1517,45.1153,45.1517,48781.0
2020-01-14 12:30:00,49.55,49.66,49.55,49.65,17680.0,45.1426,45.2428,45.1426,45.2337,17680.0
2020-01-14 13:00:00,49.65,49.73,49.64,49.68,17974.0,45.2337,45.3066,45.2246,45.261,17974.0
2020-01-14 13:30:00,49.68,49.72,49.43,49.44,22716.0,45.261,45.2975,45.0333,45.0424,22716.0
2020-01-14 14:00:00,49.45,49.46,49.21,49.4,19777.0,45.0515,45.0606,44.8328,45.0059,19777.0
2020-01-14 14:30:00,49.39,49.52,49.34,49.34,30092.0,44.9968,45.1153,44.9513,44.9513,30092.0
2020-01-14 15:00:00,49.34,49.38,49.24,49.29,29664.0,44.9513,44.9877,44.8602,44.9057,29664.0
2020-01-14 15:30:00,49.28,49.38,49.24,49.34,79654.0,44.8966,44.9877,44.8602,44.9513,79654.0
2020-01-15 09:30:00,49.09,49.22,48.82,49.11,40059.0,44.7235,44.842,44.4775,44.7417,40059.0
2020-01-15 10:00:00,49.16,49.26,49.0,49.06,34348.0,44.7873,44.8784,44.6415,44.6962,34348.0
2020-01-15 10:30:00,49.07,49.25,49.06,49.25,27742.0,44.7053,44.8693,44.6962,44.8693,27742.0
2020-01-15 11:00:00,49.25,49.25,49.0,49.12,20851.0,44.8693,44.8693,44.6415,44.7508,20851.0
2020-01-15 11:30:00,49.11,49.23,49.09,49.1,26299.0,44.7417,44.8511,44.7235,44.7326,26299.0
2020-01-15 12:00:00,49.08,49.2,49.05,49.13,33194.0,44.7144,44.8237,44.6871,44.76,33194.0
2020-01-15 12:30:00,49.12,49.17,49.0,49.02,23193.0,44.7508,44.7964,44.6415,44.6597,23193.0
2020-01-15 13:00:00,49.03,49.04,48.99,49.02,22369.0,44.6689,44.678,44.6324,44.6597,22369.0
2020-01-15 13:30:00,49.03,49.05,48.98,49.02,25944.0,44.6689,44.6871,44.6233,44.6597,25944.0
2020-01-15 14:00:00,49.02,49.03,48.94,49.03,36580.0,44.6597,44.6689,44.5869,44.6689,36580.0
2020-01-15 14:30:00,49.03,49.08,48.97,48.97,19824.0,44.6689,44.7144,44.6142,44.6142,19824.0
2020-01-15 15:00:00,48.98,48.98,48.69,48.72,52826.0,44.6233,44.6233,44.3591,44.3864,52826.0
2020-01-15 15:30:00,48.74,48.77,48.63,48.66,216268.0,44.4047,44.432,44.3044,44.3318,216268.0
2020-01-16 09:30:00,48.95,49.1,48.84,48.98,27965.0,44.596,44.7326,44.4958,44.6233,27965.0
2020-01-16 10:00:00,48.98,48.98,48.7,48.87,23199.0,44.6233,44.6233,44.3682,44.5231,23199.0
2020-01-16 10:30:00,48.84,49.02,48.84,48.93,24216.0,44.4958,44.6597,44.4958,44.5778,24216.0
2020-01-16 11:00:00,48.92,48.93,48.69,48.79,18623.0,44.5686,44.5778,44.3591,44.4502,18623.0
2020-01-16 11:30:00,48.77,48.78,48.7,48.75,15382.0,44.432,44.4411,44.3682,44.4138,15382.0
2020-01-16 12:00:00,48.78,48.85,48.75,48.8,10781.0,44.4411,44.5049,44.4138,44.4593,10781.0
2020-01-16 12:30:00,48.81,48.94,48.81,48.92,17889.0,44.4684,44.5869,44.4684,44.5686,17889.0
2020-01-16 13:00:00,48.89,48.97,48.89,48.92,14703.0,44.5413,44.6142,44.5413,44.5686,14703.0
2020-01-16 13:30:00,48.93,49.02,48.91,48.97,28726.0,44.5778,44.6597,44.5595,44.6142,28726.0
2020-01-16 14:00:00,48.97,49.03,48.94,48.98,20915.0,44.6142,44.6689,44.5869,44.6233,20915.0
2020-01-16 14:30:00,48.97,48.99,48.94,48.96,19823.0,44.6142,44.6324,44.5869,44.6051,19823.0
2020-01-16 15:00:00,48.96,49.02,48.91,48.99,38076.0,44.6051,44.6597,44.5595,44.6324,38076.0
2020-01-16 15:30:00,48.99,49.08,48.97,49.03,85883.0,44.6324,44.7144,44.6142,44.6689,85883.0
2020-01-17 09:30:00,49.08,49.27,49.01,49.1,16427.0,44.7144,44.8875,44.6506,44.7326,16427.0
2020-01-17 10:00:00,49.09,49.09,48.63,48.72,51916.0,44.7235,44.7235,44.3044,44.3864,51916.0
2020-01-17 10:30:00,48.71,48.77,48.45,48.53,30831.0,44.3773,44.432,44.1404,44.2133,30831.0
2020-01-17 11:00:00,48.54,48.6,48.35,48.41,20621.0,44.2224,44.2771,44.0493,44.104,20621.0
2020-01-17 11:30:00,48.43,48.57,48.41,48.48,19298.0,44.1222,44.2498,44.104,44.1678,19298.0
2020-01-17 12:00:00,48.49,48.54,48.42,48.42,18134.0,44.1769,44.2224,44.1131,44.1131,18134.0
2020-01-17 12:30:00,48.42,48.46,48.32,48.38,30148.0,44.1131,44.1496,44.022,44.0767,30148.0
2020-01-17 13:00:00,48.38,48.5,48.33,48.34,19226.0,44.0767,44.186,44.0311,44.0402,19226.0
2020-01-17 13:30:00,48.36,48.42,48.36,48.42,12509.0,44.0585,44.1131,44.0585,44.1131,12509.0
2020-01-17 14:00:00,48.42,48.42,48.3,48.33,18262.0,44.1131,44.1131,44.0038,44.0311,18262.0
2020-01-17 14:30:00,48.33,48.41,48.3,48.41,23762.0,44.0311,44.104,44.0038,44.104,23762.0
2020-01-17 15:00:00,48.41,48.42,48.26,48.34,24293.0,44.104,44.1131,43.9673,44.0402,24293.0
2020-01-17 15:30:00,48.34,48.45,48.28,48.41,68411.0,44.0402,44.1404,43.9856,44.104,68411.0
2020-01-21 09:30:00,48.08,48.26,47.76,47.77,15235.0,43.8034,43.9673,43.5118,43.5209,15235.0
2020-01-21 10:00:00,47.73,47.79,47.22,47.28,98119.0,43.4845,43.5392,43.0199,43.0745,98119.0
2020-01-21 10:30:00,47.3,47.45,47.11,47.44,84769.0,43.0927,43.2294,42.9196,43.2203,84769.0
2020-01-21 11:00:00,47.46,47.48,47.06,47.19,19569.0,43.2385,43.2567,42.8741,42.9925,19569.0
2020-01-21 11:30:00,47.18,47.65,47.15,47.63,29610.0,42.9834,43.4116,42.9561,43.3934,29610.0
2020-01-21 12:00:00,47.62,47.94,47.62,47.91,20684.0,43.3843,43.6758,43.3843,43.6485,20684.0
2020-01-21 12:30:00,47.9,47.93,47.77,47.89,18194.0,43.6394,43.6667,43.5209,43.6303,18194.0
2020-01-21 13:00:00,47.88,47.88,47.69,47.7,8701.0,43.6211,43.6211,43.448,43.4572,8701.0
2020-01-21 13:30:00,47.71,47.71,47.58,47.6,9707.0,43.4663,43.4663,43.3478,43.3661,9707.0
2020-01-21 14:00:00,47.58,47.62,47.51,47.51,12758.0,43.3478,43.3843,43.2841,43.2841,12758.0
2020-01-21 14:30:00,47.51,47.63,47.47,47.63,13870.0,43.2841,43.3934,43.2476,43.3934,13870.0
2020-01-21 15:00:00,47.63,47.68,47.58,47.59,20449.0,43.3934,43.4389,43.3478,43.3569,20449.0
2020-01-21 15:30:00,47.58,47.61,47.46,47.46,77359.0,43.3478,43.3752,43.2385,43.2385,77359.0
2020-01-22 09:30:00,47.71,47.79,47.47,47.69,19955.0,43.4663,43.5392,43.2476,43.448,19955.0
2020-01-22 10:00:00,47.69,47.72,47.44,47.45,27146.0,43.448,43.4754,43.2203,43.2294,27146.0
2020-01-22 10:30:00,47.45,47.45,47.1,47.1,24559.0,43.2294,43.2294,42.9105,42.9105,24559.0
2020-01-22 11:00:00,47.12,47.2,47.05,47.11,19928.0,42.9287,43.0016,42.865,42.9196,19928.0
2020-01-22 11:30:00,47.14,47.21,47.04,47.06,12688.0,42.947,43.0107,42.8559,42.8741,12688.0
2020-01-22 12:00:00,47.06,47.06,46.86,46.89,20862.0,42.8741,42.8741,42.6919,42.7192,20862.0
2020-01-22 12:30:00,46.87,46.99,46.84,46.95,21848.0,42.701,42.8103,42.6737,42.7739,21848.0
2020-01-22 13:00:00,46.97,47.08,46.95,47.0,20367.0,42.7921,42.8923,42.7739,42.8194,20367.0
2020-01-22 13:30:00,47.01,47.02,46.88,46.89,28974.0,42.8285,42.8376,42.7101,42.7192,28974.0
2020-01-22 14:00:00,46.88,46.9,46.75,46.8,23516.0,42.7101,42.7283,42.5917,42.6372,23516.0
2020-01-22 14:30:00,46.79,46.84,46.71,46.74,20088.0,42.6281,42.6737,42.5552,42.5825,20088.0
2020-01-22 15:00:00,46.74,46.76,46.6,46.66,31675.0,42.5825,42.6008,42.455,42.5097,31675.0
2020-01-22 15:30:00,46.66,46.82,46.62,46.65,139583.0,42.5097,42.6554,42.4732,42.5006,139583.0
2020-01-23 09:30:00,46.49,46.49,45.72,45.96,38593.0,42.3548,42.3548,41.6533,41.8719,38593.0
2020-01-23 10:00:00,45.96,46.23,45.9,46.1,54049.0,41.8719,42.1179,41.8173,41.9995,54049.0
2020-01-23 10:30:00,46.12,46.27,46.12,46.19,21654.0,42.0177,42.1544,42.0177,42.0815,21654.0
2020-01-23 11:00:00,46.19,46.2,45.87,45.91,57339.0,42.0815,42.0906,41.7899,41.8264,57339.0
2020-01-23 11:30:00,45.92,46.18,45.92,46.15,15630.0,41.8355,42.0724,41.8355,42.045,15630.0
2020-01-23 12:00:00,46.15,46.29,46.08,46.24,13148.0,42.045,42.1726,41.9813,42.127,13148.0
2020-01-23 12:30:00,46.24,46.44,46.2,46.37,32898.0,42.127,42.3092,42.0906,42.2455,32898.0
2020-01-23 13:00:00,46.36,46.43,46.32,46.35,28374.0,42.2363,42.3001,42.1999,42.2272,28374.0
2020-01-23 13:30:00,46.32,46.42,46.29,46.39,25506.0,42.1999,42.291,42.1726,42.2637,25506.0
2020-01-23 14:00:00,46.38,46.57,46.38,46.52,23039.0,42.2546,42.4277,42.2546,42.3821,23039.0
2020-01-23 14:30:00,46.56,46.83,46.54,46.83,28787.0,42.4186,42.6645,42.4003,42.6645,28787.0
2020-01-23 15:00:00,46.82,46.95,46.71,46.94,64447.0,42.6554,42.7739,42.5552,42.7648,64447.0
2020-01-23 15:30:00,46.91,47.09,46.91,46.93,259287.0,42.7374,42.9014,42.7374,42.7556,259287.0
2020-01-24 09:30:00,46.95,46.96,46.57,46.75,14709.0,42.7739,42.783,42.4277,42.5917,14709.0
2020-01-24 10:00:00,46.77,46.98,46.71,46.78,14255.0,42.6099,42.8012,42.5552,42.619,14255.0
2020-01-24 10:30:00,46.77,46.81,46.63,46.67,11547.0,42.6099,42.6463,42.4823,42.5188,11547.0
2020-01-24 11:00:00,46.67,46.71,46.59,46.68,20919.0,42.5188,42.5552,42.4459,42.5279,20919.0
2020-01-24 11:30:00,46.68,46.69,46.55,46.61,79816.0,42.5279,42.537,42.4094,42.4641,79816.0
2020-01-24 12:00:00,46.6,46.66,46.56,46.6,65031.0,42.455,42.5097,42.4186,42.455,65031.0
2020-01-24 12:30:00,46.63,46.72,46.6,46.63,11391.0,42.4823,42.5643,42.455,42.4823,11391.0
2020-01-24 13:00:00,46.61,46.63,46.39,46.41,20232.0,42.4641,42.4823,42.2637,42.2819,20232.0
2020-01-24 13:30:00,46.4,46.41,46.19,46.21,15646.0,42.2728,42.2819,42.0815,42.0997,15646.0
2020-01-24 14:00:00,46.19,46.27,46.09,46.09,21059.0,42.0815,42.1544,41.9904,41.9904,21059.0
2020-01-24 14:30:00,46.1,46.35,46.09,46.35,13577.0,41.9995,42.2272,41.9904,42.2272,13577.0
2020-01-24 15:00:00,46.34,46.46,46.32,46.46,16204.0,42.2181,42.3275,42.1999,42.3275,16204.0
2020-01-24 15:30:00,46.45,46.48,46.3,46.47,56391.0,42.3183,42.3457,42.1817,42.3366,56391.0
2020-01-27 09:30:00,45.47,45.82,45.16,45.65,15890.0,41.4255,41.7444,41.1431,41.5895,15890.0
2020-01-27 10:00:00,45.66,45.67,45.3,45.48,21410.0,41.5986,41.6077,41.2706,41.4346,21410.0
2020-01-27 10:30:00,45.48,45.48,45.04,45.07,20486.0,41.4346,41.4346,41.0338,41.0611,20486.0
2020-01-27 11:00:00,45.08,45.11,44.87,44.93,30668.0,41.0702,41.0975,40.8789,40.9335,30668.0
2020-01-27 11:30:00,44.93,45.03,44.89,44.98,25473.0,40.9335,41.0246,40.8971,40.9791,25473.0
2020-01-27 12:00:00,45.0,45.16,44.93,45.07,22947.0,40.9973,41.1431,40.9335,41.0611,22947.0
2020-01-27 12:30:00,45.07,45.13,44.99,45.01,18086.0,41.0611,41.1158,40.9882,41.0064,18086.0
2020-01-27 13:00:00,45.03,45.1,44.94,45.0,15179.0,41.0246,41.0884,40.9427,40.9973,15179.0
2020-01-27 13:30:00,45.0,45.08,44.95,44.99,21907.0,40.9973,41.0702,40.9518,40.9882,21907.0
2020-01-27 14:00:00,44.98,45.08,44.95,45.04,32649.0,40.9791,41.0702,40.9518,41.0338,32649.0
2020-01-27 14:30:00,45.05,45.06,44.93,45.01,33938.0,41.0429,41.052,40.9335,41.0064,33938.0
2020-01-27 15:00:00,45.01,45.1,44.99,45.07,38135.0,41.0064,41.0884,40.9882,41.0611,38135.0
2020-01-27 15:30:00,45.06,45.12,44.97,45.0,186333.0,41.052,41.1066,40.97,40.9973,186333.0
2020-01-28 09:30:00,45.33,45.58,44.93,45.23,21729.0,41.298,41.5257,40.9335,41.2069,21729.0
2020-01-28 10:00:00,45.22,45.49,45.18,45.41,39035.0,41.1977,41.4437,41.1613,41.3708,39035.0
2020-01-28 10:30:00,45.4,45.41,45.22,45.25,25301.0,41.3617,41.3708,41.1977,41.2251,25301.0
2020-01-28 11:00:00,45.27,45.32,45.1,45.13,18483.0,41.2433,41.2889,41.0884,41.1158,18483.0
2020-01-28 11:30:00,45.12,45.2,45.05,45.18,14027.0,41.1066,41.1795,41.0429,41.1613,14027.0
2020-01-28 12:00:00,45.19,45.21,45.12,45.16,15876.0,41.1704,41.1886,41.1066,41.1431,15876.0
2020-01-28 12:30:00,45.16,45.24,45.09,45.22,14469.0,41.1431,41.216,41.0793,41.1977,14469.0
2020-01-28 13:00:00,45.22,45.3,45.13,45.27,13246.0,41.1977,41.2706,41.1158,41.2433,13246.0
2020-01-28 13:30:00,45.25,45.28,45.22,45.27,15104.0,41.2251,41.2524,41.1977,41.2433,15104.0
2020-01-28 14:00:00,45.28,45.3,45.23,45.23,37354.0,41.2524,41.2706,41.2069,41.2069,37354.0
2020-01-28 14:30:00,45.23,45.35,45.23,45.3,41135.0,41.2069,41.3162,41.2069,41.2706,41135.0
2020-01-28 15:00:00,45.3,45.43,45.3,45.43,32660.0,41.2706,41.3891,41.2706,41.3891,32660.0
2020-01-28 15:30:00,45.44,45.44,45.31,45.35,69720.0,41.3982,41.3982,41.2797,41.3162,69720.0
2020-01-29 09:30:00,45.61,45.68,45.3,45.4,87986.0,41.5531,41.6168,41.2706,41.3617,87986.0
2020-01-29 10:00:00,45.37,45.49,45.13,45.43,51798.0,41.3344,41.4437,41.1158,41.3891,51798.0
2020-01-29 10:30:00,45.43,45.43,45.29,45.37,10924.0,41.3891,41.3891,41.2615,41.3344,10924.0
2020-01-29 11:00:00,45.36,45.39,45.21,45.24,26688.0,41.3253,41.3526,41.1886,41.216,26688.0
2020-01-29 11:30:00,45.24,45.26,45.09,45.15,26819.0,41.216,41.2342,41.0793,41.134,26819.0
2020-01-29 12:00:00,45.16,45.3,45.15,45.27,27688.0,41.1431,41.2706,41.134,41.2433,27688.0
2020-01-29 12:30:00,45.26,45.29,45.22,45.23,20323.0,41.2342,41.2615,41.1977,41.2069,20323.0
2020-01-29 13:00:00,45.23,45.37,45.2,45.37,17262.0,41.2069,41.3344,41.1795,41.3344,17262.0
2020-01-29 13:30:00,45.39,45.46,45.37,45.46,14279.0,41.3526,41.4164,41.3344,41.4164,14279.0
2020-01-29 14:00:00,45.54,45.55,45.46,45.52,14248.0,41.4893,41.4984,41.4164,41.4711,14248.0
2020-01-29 14:30:00,45.52,45.55,45.46,45.5,24800.0,41.4711,41.4984,41.4164,41.4528,24800.0
2020-01-29 15:00:00,45.48,45.48,45.34,45.42,20577.0,41.4346,41.4346,41.3071,41.38,20577.0
2020-01-29 15:30:00,45.43,45.45,45.21,45.23,88280.0,41.3891,41.4073,41.1886,41.2069,88280.0
2020-01-30 09:30:00,44.97,45.29,44.73,45.19,15561.0,40.97,41.2615,40.7513,41.1704,15561.0
2020-01-30 10:00:00,45.22,45.33,45.06,45.07,8667.0,41.1977,41.298,41.052,41.0611,8667.0
2020-01-30 10:30:00,45.05,45.08,44.74,44.86,15559.0,41.0429,41.0702,40.7604,40.8698,15559.0
2020-01-30 11:00:00,44.87,45.16,44.86,45.09,9866.0,40.8789,41.1431,40.8698,41.0793,9866.0
2020-01-30 11:30:00,45.07,45.23,45.0,45.08,7945.0,41.0611,41.2069,40.9973,41.0702,7945.0
2020-01-30 12:00:00,45.08,45.15,45.02,45.03,12728.0,41.0702,41.134,41.0155,41.0246,12728.0
2020-01-30 12:30:00,45.03,45.1,45.0,45.07,23487.0,41.0246,41.0884,40.9973,41.0611,23487.0
2020-01-30 13:00:00,45.07,45.16,45.04,45.15,17319.0,41.0611,41.1431,41.0338,41.134,17319.0
2020-01-30 13:30:00,45.14,45.18,45.08,45.15,17806.0,41.1249,41.1613,41.0702,41.134,17806.0
2020-01-30 14:00:00,45.16,45.26,45.16,45.19,13048.0,41.1431,41.2342,41.1431,41.1704,13048.0
2020-01-30 14:30:00,45.19,45.35,45.12,45.31,18852.0,41.1704,41.3162,41.1066,41.2797,18852.0
2020-01-30 15:00:00,45.31,45.53,45.28,45.53,12625.0,41.2797,41.4802,41.2524,41.4802,12625.0
2020-01-30 15:30:00,45.52,45.69,45.5,45.6,90956.0,41.4711,41.6259,41.4528,41.5439,90956.0
2020-01-31 09:30:00,45.3,45.51,44.62,44.73,96191.0,41.2706,41.462,40.6511,40.7513,96191.0
2020-01-31 10:00:00,44.73,44.77,44.45,44.68,49028.0,40.7513,40.7878,40.4962,40.7058,49028.0
2020-01-31 10:30:00,44.66,44.73,44.53,44.55,68349.0,40.6876,40.7513,40.5691,40.5873,68349.0
2020-01-31 11:00:00,44.56,44.6,44.16,44.2,22001.0,40.5965,40.6329,40.232,40.2685,22001.0
2020-01-31 11:30:00,44.15,44.37,44.13,44.35,15105.0,40.2229,40.4234,40.2047,40.4051,15105.0
2020-01-31 12:00:00,44.37,44.38,44.11,44.17,15796.0,40.4234,40.4325,40.1865,40.2411,15796.0
2020-01-31 12:30:00,44.12,44.14,43.93,44.02,18282.0,40.1956,40.2138,40.0225,40.1045,18282.0
2020-01-31 13:00:00,44.05,44.1,43.96,44.03,16074.0,40.1318,40.1774,40.0498,40.1136,16074.0
2020-01-31 13:30:00,44.01,44.19,43.97,44.15,24663.0,40.0954,40.2594,40.0589,40.2229,24663.0
2020-01-31 14:00:00,44.16,44.3,44.15,44.2,25085.0,40.232,40.3596,40.2229,40.2685,25085.0
2020-01-31 14:30:00,44.21,44.35,44.15,44.18,29473.0,40.2776,40.4051,40.2229,40.2503,29473.0
2020-01-31 15:00:00,44.17,44.21,43.97,43.99,50899.0,40.2411,40.2776,40.0589,40.0772,50899.0
2020-01-31 15:30:00,44.0,44.26,43.91,44.19,256461.0,40.0863,40.3231,40.0043,40.2594,256461.0
2020-02-03 09:30:00,44.47,44.6,44.36,44.46,32521.0,40.5145,40.6329,40.4142,40.5053,32521.0
2020-02-03 10:00:00,44.48,44.79,44.4,44.77,59243.0,40.5236,40.806,40.4507,40.7878,59243.0
2020-02-03 10:30:00,44.75,44.77,44.54,44.57,19303.0,40.7696,40.7878,40.5782,40.6056,19303.0
2020-02-03 11:00:00,44.57,44.57,44.2,44.21,31738.0,40.6056,40.6056,40.2685,40.2776,31738.0
2020-02-03 11:30:00,44.21,44.25,44.08,44.17,30741.0,40.2776,40.314,40.1592,40.2411,30741.0
2020-02-03 12:00:00,44.18,44.22,44.06,44.17,22899.0,40.2503,40.2867,40.1409,40.2411,22899.0
2020-02-03 12:30:00,44.17,44.39,44.13,44.27,242627.0,40.2411,40.4416,40.2047,40.3323,242627.0
2020-02-03 13:00:00,44.27,44.42,44.27,44.38,329486.0,40.3323,40.4689,40.3323,40.4325,329486.0
2020-02-03 13:30:00,44.38,44.5,44.36,44.38,36569.0,40.4325,40.5418,40.4142,40.4325,36569.0
2020-02-03 14:00:00,44.38,44.48,44.36,44.45,21750.0,40.4325,40.5236,40.4142,40.4962,21750.0
2020-02-03 14:30:00,44.44,44.6,44.43,44.59,21323.0,40.4871,40.6329,40.478,40.6238,21323.0
2020-02-03 15:00:00,44.57,44.65,44.53,44.64,29944.0,40.6056,40.6784,40.5691,40.6693,29944.0
2020-02-03 15:30:00,44.64,44.68,44.38,44.5,109515.0,40.6693,40.7058,40.4325,40.5418,109515.0
2020-02-04 09:30:00,45.29,45.68,45.06,45.47,48559.0,41.2615,41.6168,41.052,41.4255,48559.0
2020-02-04 10:00:00,45.41,45.62,45.31,45.39,21705.0,41.3708,41.5622,41.2797,41.3526,21705.0
2020-02-04 10:30:00,45.45,45.46,45.29,45.3,15455.0,41.4073,41.4164,41.2615,41.2706,15455.0
2020-02-04 11:00:00,45.26,45.47,45.21,45.46,16434.0,41.2342,41.4255,41.1886,41.4164,16434.0
2020-02-04 11:30:00,45.44,45.49,45.28,45.37,18087.0,41.3982,41.4437,41.2524,41.3344,18087.0
2020-02-04 12:00:00,45.37,45.47,45.34,45.45,14073.0,41.3344,41.4255,41.3071,41.4073,14073.0
2020-02-04 12:30:00,45.47,45.56,45.46,45.55,9038.0,41.4255,41.5075,41.4164,41.4984,9038.0
2020-02-04 13:00:00,45.57,45.57,45.42,45.46,16150.0,41.5166,41.5166,41.38,41.4164,16150.0
2020-02-04 13:30:00,45.46,45.5,45.41,45.46,11169.0,41.4164,41.4528,41.3708,41.4164,11169.0
2020-02-04 14:00:00,45.47,45.51,45.41,45.42,9629.0,41.4255,41.462,41.3708,41.38,9629.0
2020-02-04 14:30:00,45.42,45.43,45.3,45.3,11149.0,41.38,41.3891,41.2706,41.2706,11149.0
2020-02-04 15:00:00,45.29,45.35,45.25,45.27,24800.0,41.2615,41.3162,41.2251,41.2433,24800.0
2020-02-04 15:30:00,45.27,45.34,45.15,45.27,189406.0,41.2433,41.3071,41.134,41.2433,189406.0
2020-02-05 09:30:00,45.76,46.31,45.65,45.95,88106.0,41.6897,42.1908,41.5895,41.8628,88106.0
2020-02-05 10:00:00,46.0,46.35,45.96,46.23,24691.0,41.9084,42.2272,41.8719,42.1179,24691.0
2020-02-05 10:30:00,46.19,46.38,46.19,46.35,14858.0,42.0815,42.2546,42.0815,42.2272,14858.0
2020-02-05 11:00:00,46.32,46.55,46.29,46.51,21699.0,42.1999,42.4094,42.1726,42.373,21699.0
2020-02-05 11:30:00,46.52,46.6,46.49,46.52,13411.0,42.3821,42.455,42.3548,42.3821,13411.0
2020-02-05 12:00:00,46.51,46.56,46.43,46.52,14838.0,42.373,42.4186,42.3001,42.3821,14838.0
2020-02-05 12:30:00,46.52,46.59,46.5,46.52,13661.0,42.3821,42.4459,42.3639,42.3821,13661.0
2020-02-05 13:00:00,46.51,46.65,46.49,46.65,19590.0,42.373,42.5006,42.3548,42.5006,19590.0
2020-02-05 13:30:00,46.64,46.77,46.64,46.73,11445.0,42.4914,42.6099,42.4914,42.5734,11445.0
2020-02-05 14:00:00,46.72,46.75,46.64,46.74,13522.0,42.5643,42.5917,42.4914,42.5825,13522.0
2020-02-05 14:30:00,46.75,46.79,46.66,46.77,18458.0,42.5917,42.6281,42.5097,42.6099,18458.0
2020-02-05 15:00:00,46.76,46.77,46.67,46.73,34684.0,42.6008,42.6099,42.5188,42.5734,34684.0
2020-02-05 15:30:00,46.73,46.83,46.65,46.67,76379.0,42.5734,42.6645,42.5006,42.5188,76379.0
2020-02-06 09:30:00,46.91,46.91,46.11,46.46,19869.0,42.7374,42.7374,42.0086,42.3275,19869.0
2020-02-06 10:00:00,46.41,46.46,45.95,46.12,13436.0,42.2819,42.3275,41.8628,42.0177,13436.0
2020-02-06 10:30:00,46.09,46.09,45.77,45.83,11497.0,41.9904,41.9904,41.6988,41.7535,11497.0
2020-02-06 11:00:00,45.8,45.81,45.53,45.63,28490.0,41.7262,41.7353,41.4802,41.5713,28490.0
2020-02-06 11:30:00,45.65,45.69,45.45,45.5,19768.0,41.5895,41.6259,41.4073,41.4528,19768.0
2020-02-06 12:00:00,45.51,45.64,45.47,45.61,29445.0,41.462,41.5804,41.4255,41.5531,29445.0
2020-02-06 12:30:00,45.61,45.66,45.4,45.43,18992.0,41.5531,41.5986,41.3617,41.3891,18992.0
2020-02-06 13:00:00,45.44,45.53,45.32,45.32,15192.0,41.3982,41.4802,41.2889,41.2889,15192.0
2020-02-06 13:30:00,45.31,45.34,45.14,45.22,31208.0,41.2797,41.3071,41.1249,41.1977,31208.0
2020-02-06 14:00:00,45.23,45.35,45.17,45.19,27959.0,41.2069,41.3162,41.1522,41.1704,27959.0
2020-02-06 14:30:00,45.2,45.21,44.99,45.0,72055.0,41.1795,41.1886,40.9882,40.9973,72055.0
2020-02-06 15:00:00,45.01,45.14,44.94,45.01,78754.0,41.0064,41.1249,40.9427,41.0064,78754.0
2020-02-06 15:30:00,45.0,45.29,45.0,45.07,177618.0,40.9973,41.2615,40.9973,41.0611,177618.0
2020-02-07 09:30:00,44.67,44.84,44.6,44.63,34659.0,40.6967,40.8515,40.6329,40.6602,34659.0
2020-02-07 10:00:00,44.57,44.8,44.48,44.76,28671.0,40.6056,40.8151,40.5236,40.7787,28671.0
2020-02-07 10:30:00,44.75,44.75,44.28,44.29,25140.0,40.7696,40.7696,40.3414,40.3505,25140.0
2020-02-07 11:00:00,44.24,44.27,44.02,44.23,32794.0,40.3049,40.3323,40.1045,40.2958,32794.0
2020-02-07 11:30:00,44.23,44.26,43.97,44.0,42280.0,40.2958,40.3231,40.0589,40.0863,42280.0
2020-02-07 12:00:00,44.0,44.09,43.97,44.02,56405.0,40.0863,40.1683,40.0589,40.1045,56405.0
2020-02-07 12:30:00,44.02,44.04,43.91,43.95,59003.0,40.1045,40.1227,40.0043,40.0407,59003.0
2020-02-07 13:00:00,43.93,43.93,43.79,43.81,24634.0,40.0225,40.0225,39.8949,39.9132,24634.0
2020-02-07 13:30:00,43.8,43.87,43.72,43.73,29410.0,39.9041,39.9678,39.8312,39.8403,29410.0
2020-02-07 14:00:00,43.73,43.75,43.55,43.59,52436.0,39.8403,39.8585,39.6763,39.7127,52436.0
2020-02-07 14:30:00,43.6,43.77,43.57,43.75,37709.0,39.7218,39.8767,39.6945,39.8585,37709.0
2020-02-07 15:00:00,43.75,43.78,43.66,43.73,36629.0,39.8585,39.8858,39.7765,39.8403,36629.0
2020-02-07 15:30:00,43.72,43.75,43.58,43.61,128437.0,39.8312,39.8585,39.7036,39.731,128437.0
2020-02-10 09:30:00,43.39,43.6,43.31,43.46,17582.0,39.5305,39.7218,39.4576,39.5943,17582.0
2020-02-10 10:00:00,43.5,43.6,43.48,43.53,17583.0,39.6307,39.7218,39.6125,39.6581,17583.0
2020-02-10 10:30:00,43.52,43.55,43.43,43.44,26902.0,39.649,39.6763,39.567,39.5761,26902.0
2020-02-10 11:00:00,43.45,43.46,43.36,43.43,35141.0,39.5852,39.5943,39.5032,39.567,35141.0
2020-02-10 11:30:00,43.43,43.43,43.26,43.29,30140.0,39.567,39.567,39.4121,39.4394,30140.0
2020-02-10 12:00:00,43.29,43.3,43.16,43.21,25545.0,39.4394,39.4485,39.321,39.3665,25545.0
2020-02-10 12:30:00,43.22,43.22,43.11,43.11,22698.0,39.3756,39.3756,39.2754,39.2754,22698.0
2020-02-10 13:00:00,43.13,43.24,43.12,43.13,25340.0,39.2937,39.3939,39.2845,39.2937,25340.0
2020-02-10 13:30:00,43.13,43.19,43.13,43.16,24031.0,39.2937,39.3483,39.2937,39.321,24031.0
2020-02-10 14:00:00,43.16,43.2,43.12,43.18,21940.0,39.321,39.3574,39.2845,39.3392,21940.0
2020-02-10 14:30:00,43.17,43.25,43.14,43.21,22637.0,39.3301,39.403,39.3028,39.3665,22637.0
2020-02-10 15:00:00,43.2,43.25,43.16,43.19,31694.0,39.3574,39.403,39.321,39.3483,31694.0
2020-02-10 15:30:00,43.19,43.24,43.13,43.19,140332.0,39.3483,39.3939,39.2937,39.3483,140332.0
2020-02-11 09:30:00,43.36,43.79,43.36,43.79,27168.0,39.5032,39.8949,39.5032,39.8949,27168.0
2020-02-11 10:00:00,43.8,43.92,43.76,43.85,21986.0,39.9041,40.0134,39.8676,39.9496,21986.0
2020-02-11 10:30:00,43.86,43.91,43.76,43.86,22998.0,39.9587,40.0043,39.8676,39.9587,22998.0
2020-02-11 11:00:00,43.85,43.88,43.71,43.76,19544.0,39.9496,39.9769,39.8221,39.8676,19544.0
2020-02-11 11:30:00,43.75,43.77,43.63,43.73,21371.0,39.8585,39.8767,39.7492,39.8403,21371.0
2020-02-11 12:00:00,43.73,43.85,43.72,43.84,168552.0,39.8403,39.9496,39.8312,39.9405,168552.0
2020-02-11 12:30:00,43.84,43.87,43.77,43.87,25352.0,39.9405,39.9678,39.8767,39.9678,25352.0
2020-02-11 13:00:00,43.87,44.02,43.86,43.97,32765.0,39.9678,40.1045,39.9587,40.0589,32765.0
2020-02-11 13:30:00,43.99,44.06,43.92,44.0,25512.0,40.0772,40.1409,40.0134,40.0863,25512.0
2020-02-11 14:00:00,44.0,44.04,43.92,44.04,20848.0,40.0863,40.1227,40.0134,40.1227,20848.0
2020-02-11 14:30:00,44.05,44.15,44.02,44.05,24468.0,40.1318,40.2229,40.1045,40.1318,24468.0
2020-02-11 15:00:00,44.07,44.12,43.96,44.11,35886.0,40.15,40.1956,40.0498,40.1865,35886.0
2020-02-11 15:30:00,44.14,44.14,43.95,43.98,126480.0,40.2138,40.2138,40.0407,40.068,126480.0
2020-02-12 09:30:00,44.38,44.98,44.29,44.97,102696.0,40.4325,40.9791,40.3505,40.97,102696.0
2020-02-12 10:00:00,44.93,45.0,44.78,44.98,18014.0,40.9335,40.9973,40.7969,40.9791,18014.0
2020-02-12 10:30:00,44.98,45.19,44.94,45.03,28349.0,40.9791,41.1704,40.9427,41.0246,28349.0
2020-02-12 11:00:00,45.04,45.18,44.91,45.16,34241.0,41.0338,41.1613,40.9153,41.1431,34241.0
2020-02-12 11:30:00,45.16,45.17,44.96,45.0,21562.0,41.1431,41.1522,40.9609,40.9973,21562.0
2020-02-12 12:00:00,45.05,45.1,45.02,45.1,23513.0,41.0429,41.0884,41.0155,41.0884,23513.0
2020-02-12 12:30:00,45.09,45.2,45.09,45.13,17685.0,41.0793,41.1795,41.0793,41.1158,17685.0
2020-02-12 13:00:00,45.13,45.14,44.97,45.03,60586.0,41.1158,41.1249,40.97,41.0246,60586.0
2020-02-12 13:30:00,45.02,45.07,44.81,44.84,82431.0,41.0155,41.0611,40.8242,40.8515,82431.0
2020-02-12 14:00:00,44.84,44.96,44.84,44.95,13076.0,40.8515,40.9609,40.8515,40.9518,13076.0
2020-02-12 14:30:00,44.94,45.0,44.91,44.97,32490.0,40.9427,40.9973,40.9153,40.97,32490.0
2020-02-12 15:00:00,44.97,44.99,44.87,44.89,30572.0,40.97,40.9882,40.8789,40.8971,30572.0
2020-02-12 15:30:00,44.9,45.01,44.89,44.93,65496.0,40.9062,41.0064,40.8971,40.9335,65496.0
2020-02-13 09:30:00,44.56,44.86,44.51,44.65,21372.0,40.5965,40.8698,40.5509,40.6784,21372.0
2020-02-13 10:00:00,44.65,44.65,44.42,44.42,22532.0,40.6784,40.6784,40.4689,40.4689,22532.0
2020-02-13 10:30:00,44.37,44.39,44.25,44.33,19912.0,40.4234,40.4416,40.314,40.3869,19912.0
2020-02-13 11:00:00,44.31,44.32,44.15,44.23,14060.0,40.3687,40.3778,40.2229,40.2958,14060.0
2020-02-13 11:30:00,44.22,44.26,44.15,44.21,22855.0,40.2867,40.3231,40.2229,40.2776,22855.0
2020-02-13 12:00:00,44.2,44.38,44.2,44.36,16980.0,40.2685,40.4325,40.2685,40.4142,16980.0
2020-02-13 12:30:00,44.35,44.54,44.34,44.47,38276.0,40.4051,40.5782,40.396,40.5145,38276.0
2020-02-13 13:00:00,44.46,44.47,44.29,44.41,43615.0,40.5053,40.5145,40.3505,40.4598,43615.0
2020-02-13 13:30:00,44.4,44.59,44.38,44.59,19102.0,40.4507,40.6238,40.4325,40.6238,19102.0
2020-02-13 14:00:00,44.57,44.58,44.45,44.47,18961.0,40.6056,40.6147,40.4962,40.5145,18961.0
2020-02-13 14:30:00,44.46,44.49,44.37,44.48,24408.0,40.5053,40.5327,40.4234,40.5236,24408.0
2020-02-13 15:00:00,44.47,44.59,44.36,44.57,91912.0,40.5145,40.6238,40.4142,40.6056,91912.0
2020-02-13 15:30:00,44.57,44.68,44.3,44.34,105625.0,40.6056,40.7058,40.3596,40.396,105625.0
2020-02-14 09:30:00,44.35,44.46,44.2,44.4,15141.0,40.4051,40.5053,40.2685,40.4507,15141.0
2020-02-14 10:00:00,44.4,44.52,44.15,44.47,120803.0,40.4507,40.56,40.2229,40.5145,120803.0
2020-02-14 10:30:00,44.45,44.45,44.2,44.28,62534.0,40.4962,40.4962,40.2685,40.3414,62534.0
2020-02-14 11:00:00,44.27,44.44,44.25,44.33,22349.0,40.3323,40.4871,40.314,40.3869,22349.0
2020-02-14 11:30:00,44.34,44.43,44.31,44.33,17744.0,40.396,40.478,40.3687,40.3869,17744.0
2020-02-14 12:00:00,44.34,44.44,44.24,44.27,80385.0,40.396,40.4871,40.3049,40.3323,80385.0
2020-02-14 12:30:00,44.27,44.3,44.2,44.22,24815.0,40.3323,40.3596,40.2685,40.2867,24815.0
2020-02-14 13:00:00,44.22,44.25,44.04,44.05,14239.0,40.2867,40.314,40.1227,40.1318,14239.0
2020-02-14 13:30:00,44.04,44.07,43.91,44.0,22599.0,40.1227,40.15,40.0043,40.0863,22599.0
2020-02-14 14:00:00,43.99,44.15,43.99,44.14,16364.0,40.0772,40.2229,40.0772,40.2138,16364.0
2020-02-14 14:30:00,44.14,44.19,44.08,44.16,18752.0,40.2138,40.2594,40.1592,40.232,18752.0
2020-02-14 15:00:00,44.16,44.22,44.13,44.21,23928.0,40.232,40.2867,40.2047,40.2776,23928.0
2020-02-14 15:30:00,44.21,44.28,44.16,44.23,79784.0,40.2776,40.3414,40.232,40.2958,79784.0
2020-02-18 09:30:00,44.02,44.64,44.02,44.56,58863.0,40.1045,40.6693,40.1045,40.5965,58863.0
2020-02-18 10:00:00,44.49,44.52,44.32,44.35,44218.0,40.5327,40.56,40.3778,40.4051,44218.0
2020-02-18 10:30:00,44.35,44.57,44.33,44.45,41352.0,40.4051,40.6056,40.3869,40.4962,41352.0
2020-02-18 11:00:00,44.49,44.49,44.07,44.22,59667.0,40.5327,40.5327,40.15,40.2867,59667.0
2020-02-18 11:30:00,44.22,44.35,44.14,44.14,32549.0,40.2867,40.4051,40.2138,40.2138,32549.0
2020-02-18 12:00:00,44.15,44.29,44.15,44.21,17952.0,40.2229,40.3505,40.2229,40.2776,17952.0
2020-02-18 12:30:00,44.22,44.37,44.21,44.32,19465.0,40.2867,40.4234,40.2776,40.3778,19465.0
2020-02-18 13:00:00,44.33,44.41,44.32,44.34,13470.0,40.3869,40.4598,40.3778,40.396,13470.0
2020-02-18 13:30:00,44.35,44.41,44.32,44.4,14192.0,40.4051,40.4598,40.3778,40.4507,14192.0
2020-02-18 14:00:00,44.38,44.57,44.37,44.54,17828.0,40.4325,40.6056,40.4234,40.5782,17828.0
2020-02-18 14:30:00,44.53,44.71,44.5,44.71,22721.0,40.5691,40.7331,40.5418,40.7331,22721.0
2020-02-18 15:00:00,44.74,44.74,44.59,44.71,35748.0,40.7604,40.7604,40.6238,40.7331,35748.0
2020-02-18 15:30:00,44.7,44.8,44.49,44.55,171466.0,40.724,40.8151,40.5327,40.5873,171466.0
2020-02-19 09:30:00,44.59,44.88,44.51,44.75,35149.0,40.6238,40.888,40.5509,40.7696,35149.0
2020-02-19 10:00:00,44.78,44.82,44.59,44.64,81927.0,40.7969,40.8333,40.6238,40.6693,81927.0
2020-02-19 10:30:00,44.67,44.85,44.66,44.75,159917.0,40.6967,40.8607,40.6876,40.7696,159917.0
2020-02-19 11:00:00,44.75,44.81,44.7,44.73,20073.0,40.7696,40.8242,40.724,40.7513,20073.0
2020-02-19 11:30:00,44.71,44.77,44.65,44.72,74209.0,40.7331,40.7878,40.6784,40.7422,74209.0
2020-02-19 12:00:00,44.73,44.75,44.69,44.71,25161.0,40.7513,40.7696,40.7149,40.7331,25161.0
2020-02-19 12:30:00,44.71,44.82,44.7,44.82,32161.0,40.7331,40.8333,40.724,40.8333,32161.0
2020-02-19 13:00:00,44.81,44.88,44.78,44.84,49489.0,40.8242,40.888,40.7969,40.8515,49489.0
2020-02-19 13:30:00,44.84,44.87,44.77,44.8,40484.0,40.8515,40.8789,40.7878,40.8151,40484.0
2020-02-19 14:00:00,44.79,44.8,44.73,44.8,39023.0,40.806,40.8151,40.7513,40.8151,39023.0
2020-02-19 14:30:00,44.8,44.83,44.67,44.7,71027.0,40.8151,40.8424,40.6967,40.724,71027.0
2020-02-19 15:00:00,44.7,44.74,44.66,44.71,92096.0,40.724,40.7604,40.6876,40.7331,92096.0
2020-02-19 15:30:00,44.7,44.89,44.68,44.69,215494.0,40.724,40.8971,40.7058,40.7149,215494.0
2020-02-20 09:30:00,43.19,44.53,43.01,44.08,231718.0,39.3483,40.5691,39.1843,40.1592,231718.0
2020-02-20 10:00:00,44.08,44.46,43.8,44.39,208485.0,40.1592,40.5053,39.9041,40.4416,208485.0
2020-02-20 10:30:00,44.38,44.38,44.16,44.23,85479.0,40.4325,40.4325,40.232,40.2958,85479.0
2020-02-20 11:00:00,44.22,44.78,44.09,44.28,101101.0,40.2867,40.7969,40.1683,40.3414,101101.0
2020-02-20 11:30:00,44.28,44.45,44.0,44.37,87072.0,40.3414,40.4962,40.0863,40.4234,87072.0
2020-02-20 12:00:00,44.35,44.39,44.03,44.15,72868.0,40.4051,40.4416,40.1136,40.2229,72868.0
2020-02-20 12:30:00,44.15,44.34,44.09,44.34,43157.0,40.2229,40.396,40.1683,40.396,43157.0
2020-02-20 13:00:00,44.33,44.34,44.07,44.15,61180.0,40.3869,40.396,40.15,40.2229,61180.0
2020-02-20 13:30:00,44.15,44.15,44.03,44.07,83809.0,40.2229,40.2229,40.1136,40.15,83809.0
2020-02-20 14:00:00,44.07,44.16,44.03,44.11,96915.0,40.15,40.232,40.1136,40.1865,96915.0
2020-02-20 14:30:00,44.1,44.15,44.0,44.02,100921.0,40.1774,40.2229,40.0863,40.1045,100921.0
2020-02-20 15:00:00,44.02,44.11,43.92,44.07,208481.0,40.1045,40.1865,40.0134,40.15,208481.0
2020-02-20 15:30:00,44.07,44.19,44.01,44.08,261269.0,40.15,40.2594,40.0954,40.1592,261269.0
2020-02-21 09:30:00,43.92,44.33,43.89,44.15,49309.0,40.0134,40.3869,39.9861,40.2229,49309.0
2020-02-21 10:00:00,44.13,44.53,44.05,44.48,44466.0,40.2047,40.5691,40.1318,40.5236,44466.0
2020-02-21 10:30:00,44.43,44.45,44.26,44.43,55725.0,40.478,40.4962,40.3231,40.478,55725.0
2020-02-21 11:00:00,44.42,44.57,44.34,44.56,40622.0,40.4689,40.6056,40.396,40.5965,40622.0
2020-02-21 11:30:00,44.55,44.61,44.46,44.56,39159.0,40.5873,40.642,40.5053,40.5965,39159.0
2020-02-21 12:00:00,44.54,44.58,44.49,44.57,35686.0,40.5782,40.6147,40.5327,40.6056,35686.0
2020-02-21 12:30:00,44.56,44.58,44.45,44.55,33555.0,40.5965,40.6147,40.4962,40.5873,33555.0
2020-02-21 13:00:00,44.55,44.6,44.48,44.55,58158.0,40.5873,40.6329,40.5236,40.5873,58158.0
2020-02-21 13:30:00,44.55,44.66,44.54,44.61,37220.0,40.5873,40.6876,40.5782,40.642,37220.0
2020-02-21 14:00:00,44.61,44.68,44.56,44.68,32236.0,40.642,40.7058,40.5965,40.7058,32236.0
2020-02-21 14:30:00,44.68,44.7,44.57,44.58,44984.0,40.7058,40.724,40.6056,40.6147,44984.0
2020-02-21 15:00:00,44.59,44.61,44.51,44.55,42847.0,40.6238,40.642,40.5509,40.5873,42847.0
2020-02-21 15:30:00,44.54,44.64,44.5,44.55,138301.0,40.5782,40.6693,40.5418,40.5873,138301.0
2020-02-24 09:30:00,43.55,44.1,43.46,43.97,132113.0,39.6763,40.1774,39.5943,40.0589,132113.0
2020-02-24 10:00:00,43.98,44.13,43.84,43.84,79015.0,40.068,40.2047,39.9405,39.9405,79015.0
2020-02-24 10:30:00,43.85,44.02,43.82,43.97,102068.0,39.9496,40.1045,39.9223,40.0589,102068.0
2020-02-24 11:00:00,43.97,44.12,43.89,43.98,49737.0,40.0589,40.1956,39.9861,40.068,49737.0
2020-02-24 11:30:00,43.98,44.09,43.93,44.0,104771.0,40.068,40.1683,40.0225,40.0863,104771.0
2020-02-24 12:00:00,44.0,44.07,43.97,44.03,35083.0,40.0863,40.15,40.0589,40.1136,35083.0
2020-02-24 12:30:00,44.02,44.04,43.94,44.01,44133.0,40.1045,40.1227,40.0316,40.0954,44133.0
2020-02-24 13:00:00,44.0,44.14,43.97,44.13,44851.0,40.0863,40.2138,40.0589,40.2047,44851.0
2020-02-24 13:30:00,44.11,44.13,44.01,44.08,23172.0,40.1865,40.2047,40.0954,40.1592,23172.0
2020-02-24 14:00:00,44.09,44.19,43.96,44.16,33020.0,40.1683,40.2594,40.0498,40.232,33020.0
2020-02-24 14:30:00,44.15,44.33,44.07,44.33,36713.0,40.2229,40.3869,40.15,40.3869,36713.0
2020-02-24 15:00:00,44.3,44.41,44.19,44.26,50383.0,40.3596,40.4598,40.2594,40.3231,50383.0
2020-02-24 15:30:00,44.26,44.32,44.13,44.13,182110.0,40.3231,40.3778,40.2047,40.2047,182110.0
2020-02-25 09:30:00,44.33,44.49,43.83,44.16,53216.0,40.3869,40.5327,39.9314,40.232,53216.0
2020-02-25 10:00:00,44.16,44.31,43.76,43.87,476605.0,40.232,40.3687,39.8676,39.9678,476605.0
2020-02-25 10:30:00,43.9,43.97,43.62,43.93,241760.0,39.9952,40.0589,39.7401,40.0225,241760.0
2020-02-25 11:00:00,43.93,44.11,43.75,43.92,122193.0,40.0225,40.1865,39.8585,40.0134,122193.0
2020-02-25 11:30:00,43.93,44.01,43.75,43.77,76278.0,40.0225,40.0954,39.8585,39.8767,76278.0
2020-02-25 12:00:00,43.75,43.85,43.47,43.51,67491.0,39.8585,39.9496,39.6034,39.6399,67491.0
2020-02-25 12:30:00,43.52,43.6,43.31,43.35,50248.0,39.649,39.7218,39.4576,39.4941,50248.0
2020-02-25 13:00:00,43.33,43.43,43.18,43.25,45635.0,39.4759,39.567,39.3392,39.403,45635.0
2020-02-25 13:30:00,43.25,43.42,43.24,43.31,83650.0,39.403,39.5579,39.3939,39.4576,83650.0
2020-02-25 14:00:00,43.32,43.34,43.08,43.13,85409.0,39.4668,39.485,39.2481,39.2937,85409.0
2020-02-25 14:30:00,43.14,43.51,43.07,43.43,104014.0,39.3028,39.6399,39.239,39.567,104014.0
2020-02-25 15:00:00,43.45,43.65,43.41,43.55,101171.0,39.5852,39.7674,39.5487,39.6763,101171.0
2020-02-25 15:30:00,43.55,43.57,43.21,43.25,266363.0,39.6763,39.6945,39.3665,39.403,266363.0
2020-02-26 09:30:00,43.7,43.7,42.9,42.98,30561.0,39.813,39.813,39.0841,39.157,30561.0
2020-02-26 10:00:00,42.96,42.99,42.68,42.74,39845.0,39.1388,39.1661,38.8837,38.9383,39845.0
2020-02-26 10:30:00,42.78,43.06,42.74,42.89,28073.0,38.9748,39.2299,38.9383,39.075,28073.0
2020-02-26 11:00:00,42.89,43.01,42.74,42.98,22731.0,39.075,39.1843,38.9383,39.157,22731.0
2020-02-26 11:30:00,42.94,42.95,42.6,42.62,35065.0,39.1206,39.1297,38.8108,38.829,35065.0
2020-02-26 12:00:00,42.61,42.62,42.25,42.3,31175.0,38.8199,38.829,38.4919,38.5375,31175.0
2020-02-26 12:30:00,42.32,42.46,42.21,42.26,24004.0,38.5557,38.6832,38.4555,38.501,24004.0
2020-02-26 13:00:00,42.24,42.27,41.85,42.03,45417.0,38.4828,38.5101,38.1275,38.2915,45417.0
2020-02-26 13:30:00,42.02,42.02,41.53,41.54,51322.0,38.2824,38.2824,37.836,37.8451,51322.0
2020-02-26 14:00:00,41.59,41.98,41.54,41.82,54680.0,37.8906,38.2459,37.8451,38.1002,54680.0
2020-02-26 14:30:00,41.81,41.94,41.68,41.75,43244.0,38.0911,38.2095,37.9726,38.0364,43244.0
2020-02-26 15:00:00,41.76,42.13,41.75,42.0,75085.0,38.0455,38.3826,38.0364,38.2642,75085.0
2020-02-26 15:30:00,42.0,42.07,41.87,41.87,248997.0,38.2642,38.3279,38.1457,38.1457,248997.0
2020-02-27 09:30:00,41.28,41.49,40.57,40.9,81281.0,37.6082,37.7995,36.9614,37.262,81281.0
2020-02-27 10:00:00,40.89,41.05,40.7,40.96,82496.0,37.2529,37.3987,37.0798,37.3167,82496.0
2020-02-27 10:30:00,40.94,41.26,40.53,41.26,83294.0,37.2984,37.59,36.9249,37.59,83294.0
2020-02-27 11:00:00,41.27,42.02,41.26,41.89,87047.0,37.5991,38.2824,37.59,38.1639,87047.0
2020-02-27 11:30:00,41.88,42.19,41.83,42.12,124461.0,38.1548,38.4373,38.1093,38.3735,124461.0
2020-02-27 12:00:00,42.12,42.25,42.02,42.14,84102.0,38.3735,38.4919,38.2824,38.3917,84102.0
2020-02-27 12:30:00,42.16,42.48,42.12,42.15,30293.0,38.4099,38.7015,38.3735,38.4008,30293.0
2020-02-27 13:00:00,42.11,42.51,42.07,42.31,35746.0,38.3644,38.7288,38.3279,38.5466,35746.0
2020-02-27 13:30:00,42.29,42.39,41.9,41.96,50847.0,38.5284,38.6195,38.1731,38.2277,50847.0
2020-02-27 14:00:00,41.93,42.05,41.78,42.02,45612.0,38.2004,38.3097,38.0637,38.2824,45612.0
2020-02-27 14:30:00,42.01,42.2,41.94,42.05,36709.0,38.2733,38.4464,38.2095,38.3097,36709.0
2020-02-27 15:00:00,42.05,42.15,41.98,42.01,61467.0,38.3097,38.4008,38.2459,38.2733,61467.0
2020-02-27 15:30:00,42.04,42.12,41.31,41.31,154393.0,38.3006,38.3735,37.6355,37.6355,154393.0
2020-02-28 09:30:00,40.31,40.99,40.11,40.58,113935.0,36.7245,37.344,36.5423,36.9705,113935.0
2020-02-28 10:00:00,40.58,40.69,39.95,39.95,124556.0,36.9705,37.0707,36.3965,36.3965,124556.0
2020-02-28 10:30:00,39.97,40.37,39.81,40.1,181041.0,36.4147,36.7791,36.269,36.5332,181041.0
2020-02-28 11:00:00,40.08,40.15,39.72,40.11,92906.0,36.5149,36.5787,36.187,36.5423,92906.0
2020-02-28 11:30:00,40.13,40.88,40.08,40.68,114608.0,36.5605,37.2438,36.5149,37.0616,114608.0
2020-02-28 12:00:00,40.65,40.66,40.15,40.33,52942.0,37.0342,37.0434,36.5787,36.7427,52942.0
2020-02-28 12:30:00,40.38,40.62,40.24,40.51,69007.0,36.7883,37.0069,36.6607,36.9067,69007.0
2020-02-28 13:00:00,40.56,40.62,40.21,40.37,46908.0,36.9522,37.0069,36.6334,36.7791,46908.0
2020-02-28 13:30:00,40.32,40.32,39.95,40.05,58445.0,36.7336,36.7336,36.3965,36.4876,58445.0
2020-02-28 14:00:00,40.05,40.22,39.86,40.14,60157.0,36.4876,36.6425,36.3145,36.5696,60157.0
2020-02-28 14:30:00,40.13,40.46,40.13,40.22,59870.0,36.5605,36.8611,36.5605,36.6425,59870.0
2020-02-28 15:00:00,40.24,40.4,39.95,39.95,73973.0,36.6607,36.8065,36.3965,36.3965,73973.0
2020-02-28 15:30:00,39.95,40.65,39.87,40.65,230848.0,36.3965,37.0342,36.3236,37.0342,230848.0
2020-03-02 09:30:00,40.71,40.79,39.99,40.08,41881.0,37.0889,37.1618,36.4329,36.5149,41881.0
2020-03-02 10:00:00,40.06,40.11,39.78,40.07,48085.0,36.4967,36.5423,36.2416,36.5058,48085.0
2020-03-02 10:30:00,40.08,40.44,39.93,40.33,33087.0,36.5149,36.8429,36.3783,36.7427,33087.0
2020-03-02 11:00:00,40.32,40.43,40.14,40.22,46015.0,36.7336,36.8338,36.5696,36.6425,46015.0
2020-03-02 11:30:00,40.24,40.44,40.16,40.44,33433.0,36.6607,36.8429,36.5878,36.8429,33433.0
2020-03-02 12:00:00,40.45,40.58,40.39,40.46,44937.0,36.852,36.9705,36.7974,36.8611,44937.0
2020-03-02 12:30:00,40.45,40.54,40.3,40.48,66119.0,36.852,36.934,36.7154,36.8794,66119.0
2020-03-02 13:00:00,40.47,40.57,40.32,40.41,35377.0,36.8703,36.9614,36.7336,36.8156,35377.0
2020-03-02 13:30:00,40.41,40.64,40.34,40.55,37469.0,36.8156,37.0251,36.7518,36.9431,37469.0
2020-03-02 14:00:00,40.53,40.66,40.48,40.55,39864.0,36.9249,37.0434,36.8794,36.9431,39864.0
2020-03-02 14:30:00,40.56,40.75,40.47,40.61,120835.0,36.9522,37.1253,36.8703,36.9978,120835.0
2020-03-02 15:00:00,40.61,40.89,40.6,40.87,41714.0,36.9978,37.2529,36.9887,37.2347,41714.0
2020-03-02 15:30:00,40.87,41.56,40.86,41.49,202822.0,37.2347,37.8633,37.2256,37.7995,202822.0
2020-03-03 09:30:00,41.37,41.5,40.75,41.03,43736.0,37.6902,37.8086,37.1253,37.3804,43736.0
2020-03-03 10:00:00,41.05,42.09,41.05,41.53,33319.0,37.3987,38.3462,37.3987,37.836,33319.0
2020-03-03 10:30:00,41.57,41.65,41.25,41.62,27460.0,37.8724,37.9453,37.5809,37.918,27460.0
2020-03-03 11:00:00,41.52,41.61,40.73,40.73,34394.0,37.8269,37.9089,37.1071,37.1071,34394.0
2020-03-03 11:30:00,40.8,41.03,40.58,40.96,42827.0,37.1709,37.3804,36.9705,37.3167,42827.0
2020-03-03 12:00:00,40.96,41.03,40.75,40.8,38251.0,37.3167,37.3804,37.1253,37.1709,38251.0
2020-03-03 12:30:00,40.82,40.93,40.68,40.72,23992.0,37.1891,37.2893,37.0616,37.098,23992.0
2020-03-03 13:00:00,40.68,40.7,40.44,40.52,37991.0,37.0616,37.0798,36.8429,36.9158,37991.0
2020-03-03 13:30:00,40.52,40.52,40.08,40.11,34275.0,36.9158,36.9158,36.5149,36.5423,34275.0
2020-03-03 14:00:00,40.14,40.34,39.9,40.34,47763.0,36.5696,36.7518,36.351,36.7518,47763.0
2020-03-03 14:30:00,40.3,40.46,40.05,40.39,34863.0,36.7154,36.8611,36.4876,36.7974,34863.0
2020-03-03 15:00:00,40.39,40.64,40.31,40.64,44116.0,36.7974,37.0251,36.7245,37.0251,44116.0
2020-03-03 15:30:00,40.61,40.64,39.93,40.08,120044.0,36.9978,37.0251,36.3783,36.5149,120044.0
2020-03-04 09:30:00,40.47,40.83,40.25,40.35,48450.0,36.8703,37.1982,36.6698,36.7609,48450.0
2020-03-04 10:00:00,40.37,40.75,40.19,40.66,16771.0,36.7791,37.1253,36.6152,37.0434,16771.0
2020-03-04 10:30:00,40.71,40.72,40.39,40.46,22402.0,37.0889,37.098,36.7974,36.8611,22402.0
2020-03-04 11:00:00,40.55,40.6,40.42,40.52,18654.0,36.9431,36.9887,36.8247,36.9158,18654.0
2020-03-04 11:30:00,40.54,40.56,40.28,40.34,20428.0,36.934,36.9522,36.6972,36.7518,20428.0
2020-03-04 12:00:00,40.31,40.48,40.31,40.47,36005.0,36.7245,36.8794,36.7245,36.8703,36005.0
2020-03-04 12:30:00,40.48,40.63,40.35,40.6,22944.0,36.8794,37.016,36.7609,36.9887,22944.0
2020-03-04 13:00:00,40.61,40.71,40.53,40.7,23356.0,36.9978,37.0889,36.9249,37.0798,23356.0
2020-03-04 13:30:00,40.68,40.83,40.55,40.55,29167.0,37.0616,37.1982,36.9431,36.9431,29167.0
2020-03-04 14:00:00,40.57,40.68,40.47,40.6,37590.0,36.9614,37.0616,36.8703,36.9887,37590.0
2020-03-04 14:30:00,40.61,40.72,40.52,40.7,32202.0,36.9978,37.098,36.9158,37.0798,32202.0
2020-03-04 15:00:00,40.68,40.72,40.54,40.71,55847.0,37.0616,37.098,36.934,37.0889,55847.0
2020-03-04 15:30:00,40.72,40.86,40.69,40.78,104229.0,37.098,37.2256,37.0707,37.1527,104229.0
2020-03-05 09:30:00,39.82,40.06,39.63,39.68,56179.0,36.2781,36.4967,36.105,36.1505,56179.0
2020-03-05 10:00:00,39.65,39.88,39.49,39.77,47659.0,36.1232,36.3327,35.9774,36.2325,47659.0
2020-03-05 10:30:00,39.73,39.93,39.73,39.83,108227.0,36.1961,36.3783,36.1961,36.2872,108227.0
2020-03-05 11:00:00,39.82,39.96,39.79,39.91,39739.0,36.2781,36.4056,36.2507,36.3601,39739.0
2020-03-05 11:30:00,39.91,39.93,39.61,39.67,51553.0,36.3601,36.3783,36.0868,36.1414,51553.0
2020-03-05 12:00:00,39.69,39.77,39.61,39.64,63350.0,36.1596,36.2325,36.0868,36.1141,63350.0
2020-03-05 12:30:00,39.64,39.74,39.02,39.08,65512.0,36.1141,36.2052,35.5492,35.6039,65512.0
2020-03-05 13:00:00,39.06,39.43,38.98,39.42,70473.0,35.5857,35.9228,35.5128,35.9137,70473.0
2020-03-05 13:30:00,39.44,39.44,39.04,39.18,50752.0,35.9319,35.9319,35.5675,35.695,50752.0
2020-03-05 14:00:00,39.18,39.48,38.85,39.48,103518.0,35.695,35.9683,35.3944,35.9683,103518.0
2020-03-05 14:30:00,39.49,39.55,39.21,39.32,145436.0,35.9774,36.0321,35.7223,35.8225,145436.0
2020-03-05 15:00:00,39.33,39.44,39.14,39.29,73140.0,35.8317,35.9319,35.6586,35.7952,73140.0
2020-03-05 15:30:00,39.27,39.57,39.03,39.2,225924.0,35.777,36.0503,35.5583,35.7132,225924.0
2020-03-06 09:30:00,38.05,39.11,37.78,39.02,122470.0,34.8181,35.7881,34.5711,35.7058,122470.0
2020-03-06 10:00:00,39.05,39.22,38.75,39.19,106731.0,35.7332,35.8888,35.4587,35.8613,106731.0
2020-03-06 10:30:00,39.16,39.51,39.1,39.47,45251.0,35.8339,36.1541,35.779,36.1175,45251.0
2020-03-06 11:00:00,39.47,39.52,38.89,38.94,47664.0,36.1175,36.1633,35.5868,35.6325,47664.0
2020-03-06 11:30:00,38.96,39.07,38.84,38.97,42126.0,35.6508,35.7515,35.541,35.66,42126.0
2020-03-06 12:00:00,38.98,38.98,38.64,38.73,36883.0,35.6692,35.6692,35.358,35.4404,36883.0
2020-03-06 12:30:00,38.73,39.11,38.73,38.92,29485.0,35.4404,35.7881,35.4404,35.6142,29485.0
2020-03-06 13:00:00,38.95,39.19,38.91,38.95,71223.0,35.6417,35.8613,35.6051,35.6417,71223.0
2020-03-06 13:30:00,39.02,39.03,38.62,38.65,42590.0,35.7058,35.7149,35.3397,35.3672,42590.0
2020-03-06 14:00:00,38.66,38.66,38.47,38.51,39306.0,35.3763,35.3763,35.2025,35.2391,39306.0
2020-03-06 14:30:00,38.52,38.55,38.18,38.18,67387.0,35.2482,35.2757,34.9371,34.9371,67387.0
2020-03-06 15:00:00,38.19,38.37,38.14,38.19,79797.0,34.9463,35.111,34.9005,34.9463,79797.0
2020-03-06 15:30:00,38.19,38.68,38.17,38.61,397249.0,34.9463,35.3946,34.9279,35.3306,397249.0
2020-03-09 09:30:00,36.38,36.4,35.33,36.25,57146.0,33.29,33.3083,32.3292,33.171,57146.0
2020-03-09 10:00:00,36.18,36.45,35.94,36.09,116466.0,33.107,33.354,32.8874,33.0246,116466.0
2020-03-09 10:30:00,36.12,36.16,35.48,35.49,218214.0,33.0521,33.0887,32.4664,32.4756,218214.0
2020-03-09 11:00:00,35.49,35.5,35.17,35.18,52131.0,32.4756,32.4847,32.1828,32.1919,52131.0
2020-03-09 11:30:00,35.17,35.32,34.96,35.21,107042.0,32.1828,32.32,31.9906,32.2194,107042.0
2020-03-09 12:00:00,35.22,35.41,34.94,34.94,37498.0,32.2285,32.4024,31.9723,31.9723,37498.0
2020-03-09 12:30:00,34.97,34.97,34.38,34.45,46079.0,31.9997,31.9997,31.4599,31.5239,46079.0
2020-03-09 13:00:00,34.42,34.75,34.42,34.62,77630.0,31.4965,31.7984,31.4965,31.6795,77630.0
2020-03-09 13:30:00,34.63,34.64,34.44,34.46,64360.0,31.6886,31.6978,31.5148,31.5331,64360.0
2020-03-09 14:00:00,34.47,34.5,34.14,34.48,65891.0,31.5422,31.5697,31.2402,31.5514,65891.0
2020-03-09 14:30:00,34.48,34.51,34.42,34.5,90921.0,31.5514,31.5788,31.4965,31.5697,90921.0
2020-03-09 15:00:00,34.5,35.31,34.5,35.3,375594.0,31.5697,32.3109,31.5697,32.3017,375594.0
2020-03-09 15:30:00,35.3,35.61,35.05,35.06,420868.0,32.3017,32.5854,32.073,32.0821,420868.0
2020-03-10 09:30:00,36.24,36.36,35.86,36.06,59553.0,33.1619,33.2717,32.8142,32.9972,59553.0
2020-03-10 10:00:00,36.01,36.1,35.95,35.98,66931.0,32.9514,33.0338,32.8965,32.924,66931.0
2020-03-10 10:30:00,35.97,36.04,35.87,35.98,74646.0,32.9148,32.9789,32.8233,32.924,74646.0
2020-03-10 11:00:00,35.97,36.06,35.23,35.23,52119.0,32.9148,32.9972,32.2377,32.2377,52119.0
2020-03-10 11:30:00,35.23,35.49,35.12,35.27,67169.0,32.2377,32.4756,32.137,32.2743,67169.0
2020-03-10 12:00:00,35.27,35.86,35.26,35.85,53644.0,32.2743,32.8142,32.2651,32.805,53644.0
2020-03-10 12:30:00,35.86,35.91,35.72,35.79,43329.0,32.8142,32.8599,32.686,32.7501,43329.0
2020-03-10 13:00:00,35.8,36.02,35.64,35.91,38133.0,32.7593,32.9606,32.6128,32.8599,38133.0
2020-03-10 13:30:00,35.93,36.0,35.46,35.46,45474.0,32.8782,32.9423,32.4481,32.4481,45474.0
2020-03-10 14:00:00,35.44,35.67,35.43,35.67,69081.0,32.4298,32.6403,32.4207,32.6403,69081.0
2020-03-10 14:30:00,35.66,35.98,35.66,35.88,156856.0,32.6311,32.924,32.6311,32.8325,156856.0
2020-03-10 15:00:00,35.89,36.42,35.72,36.34,334131.0,32.8416,33.3266,32.686,33.2534,334131.0
2020-03-10 15:30:00,36.34,36.35,36.0,36.17,286390.0,33.2534,33.2625,32.9423,33.0978,286390.0
2020-03-11 09:30:00,35.27,35.89,35.12,35.57,38625.0,32.2743,32.8416,32.137,32.5488,38625.0
2020-03-11 10:00:00,35.52,36.02,35.43,35.77,152180.0,32.503,32.9606,32.4207,32.7318,152180.0
2020-03-11 10:30:00,35.74,36.14,35.62,36.08,58443.0,32.7043,33.0704,32.5945,33.0155,58443.0
2020-03-11 11:00:00,36.04,36.21,35.92,36.08,39282.0,32.9789,33.1344,32.8691,33.0155,39282.0
2020-03-11 11:30:00,36.08,36.43,36.03,36.21,82184.0,33.0155,33.3357,32.9697,33.1344,82184.0
2020-03-11 12:00:00,36.25,36.52,36.05,36.38,35460.0,33.171,33.4181,32.988,33.29,35460.0
2020-03-11 12:30:00,36.34,36.37,36.0,36.1,56539.0,33.2534,33.2808,32.9423,33.0338,56539.0
2020-03-11 13:00:00,36.1,36.1,35.82,36.08,29267.0,33.0338,33.0338,32.7776,33.0155,29267.0
2020-03-11 13:30:00,36.1,36.15,35.84,36.11,71450.0,33.0338,33.0795,32.7959,33.0429,71450.0
2020-03-11 14:00:00,36.13,36.31,35.96,36.26,54947.0,33.0612,33.2259,32.9057,33.1802,54947.0
2020-03-11 14:30:00,36.26,36.58,36.2,36.22,114248.0,33.1802,33.473,33.1253,33.1436,114248.0
2020-03-11 15:00:00,36.22,36.26,35.79,35.98,154396.0,33.1436,33.1802,32.7501,32.924,154396.0
2020-03-11 15:30:00,35.98,36.39,35.72,35.92,354329.0,32.924,33.2991,32.686,32.8691,354329.0
2020-03-12 09:30:00,34.62,35.05,33.58,34.07,154732.0,31.6795,32.073,30.7278,31.1762,154732.0
2020-03-12 10:00:00,34.08,34.5,34.07,34.27,196673.0,31.1853,31.5697,31.1762,31.3592,196673.0
2020-03-12 10:30:00,34.28,34.43,34.12,34.15,106645.0,31.3684,31.5056,31.2219,31.2494,106645.0
2020-03-12 11:00:00,34.15,34.31,34.14,34.17,223515.0,31.2494,31.3958,31.2402,31.2677,223515.0
2020-03-12 11:30:00,34.19,34.25,33.47,33.47,96513.0,31.286,31.3409,30.6272,30.6272,96513.0
2020-03-12 12:00:00,33.44,33.44,33.05,33.3,76667.0,30.5997,30.5997,30.2428,30.4716,76667.0
2020-03-12 12:30:00,33.28,34.38,33.08,34.22,127154.0,30.4533,31.4599,30.2703,31.3135,127154.0
2020-03-12 13:00:00,34.18,34.93,34.01,34.2,102151.0,31.2768,31.9631,31.1213,31.2952,102151.0
2020-03-12 13:30:00,34.2,34.37,33.89,34.22,182736.0,31.2952,31.4507,31.0115,31.3135,182736.0
2020-03-12 14:00:00,34.26,34.68,34.04,34.26,165253.0,31.3501,31.7344,31.1487,31.3501,165253.0
2020-03-12 14:30:00,34.22,34.38,34.01,34.08,85383.0,31.3135,31.4599,31.1213,31.1853,85383.0
2020-03-12 15:00:00,34.1,34.22,33.21,33.3,127508.0,31.2036,31.3135,30.3892,30.4716,127508.0
2020-03-12 15:30:00,33.28,33.41,31.98,32.46,459422.0,30.4533,30.5723,29.2637,29.7029,459422.0
2020-03-13 09:30:00,33.54,33.97,33.25,33.48,131689.0,30.6912,31.0847,30.4258,30.6363,131689.0
2020-03-13 10:00:00,33.47,34.12,33.34,33.93,58518.0,30.6272,31.2219,30.5082,31.0481,58518.0
2020-03-13 10:30:00,33.94,34.09,33.56,33.57,65369.0,31.0572,31.1945,30.7095,30.7187,65369.0
2020-03-13 11:00:00,33.56,33.65,32.55,32.56,168600.0,30.7095,30.7919,29.7853,29.7944,168600.0
2020-03-13 11:30:00,32.57,32.71,32.09,32.17,170725.0,29.8036,29.9317,29.3644,29.4376,170725.0
2020-03-13 12:00:00,32.2,32.29,31.85,31.94,117213.0,29.465,29.5474,29.1448,29.2271,117213.0
2020-03-13 12:30:00,31.92,32.3,31.92,32.07,162239.0,29.2088,29.5565,29.2088,29.3461,162239.0
2020-03-13 13:00:00,32.09,32.74,32.07,32.62,70109.0,29.3644,29.9592,29.3461,29.8494,70109.0
2020-03-13 13:30:00,32.63,32.91,32.47,32.83,107990.0,29.8585,30.1147,29.7121,30.0415,107990.0
2020-03-13 14:00:00,32.81,32.83,32.23,32.25,95469.0,30.0232,30.0415,29.4925,29.5108,95469.0
2020-03-13 14:30:00,32.25,32.29,31.88,32.2,89657.0,29.5108,29.5474,29.1722,29.465,89657.0
2020-03-13 15:00:00,32.27,32.62,32.19,32.6,114637.0,29.5291,29.8494,29.4559,29.831,114637.0
2020-03-13 15:30:00,32.62,33.14,32.3,32.99,395651.0,29.8494,30.3252,29.5565,30.1879,395651.0
2020-03-16 09:30:00,30.45,31.41,30.0,31.28,31813.0,27.8637,28.7421,27.4519,28.6232,31813.0
2020-03-16 10:00:00,31.32,32.12,31.18,31.43,185995.0,28.6598,29.3918,28.5317,28.7604,185995.0
2020-03-16 10:30:00,31.43,33.03,31.43,32.78,149786.0,28.7604,30.2245,28.7604,29.9958,149786.0
2020-03-16 11:00:00,32.76,35.42,32.69,35.42,160808.0,29.9775,32.4115,29.9134,32.4115,160808.0
2020-03-16 11:30:00,35.41,35.67,34.14,34.63,161460.0,32.4024,32.6403,31.2402,31.6886,161460.0
2020-03-16 12:00:00,34.62,35.07,34.34,34.55,177170.0,31.6795,32.0913,31.4233,31.6154,177170.0
2020-03-16 12:30:00,34.57,34.58,33.38,33.61,89521.0,31.6337,31.6429,30.5448,30.7553,89521.0
2020-03-16 13:00:00,33.59,33.9,33.27,33.71,80333.0,30.737,31.0206,30.4441,30.8468,80333.0
2020-03-16 13:30:00,33.68,33.76,33.31,33.52,60592.0,30.8193,30.8925,30.4807,30.6729,60592.0
2020-03-16 14:00:00,33.52,33.54,33.27,33.53,67887.0,30.6729,30.6912,30.4441,30.6821,67887.0
2020-03-16 14:30:00,33.51,34.11,33.18,33.42,113939.0,30.6638,31.2128,30.3618,30.5814,113939.0
2020-03-16 15:00:00,33.44,33.53,33.06,33.22,107296.0,30.5997,30.6821,30.252,30.3984,107296.0
2020-03-16 15:30:00,33.24,33.87,32.41,32.74,327617.0,30.4167,30.9932,29.6572,29.9592,327617.0
2020-03-17 09:30:00,33.07,33.9,32.85,33.01,157979.0,30.2611,31.0206,30.0598,30.2062,157979.0
2020-03-17 10:00:00,32.85,33.64,32.7,33.56,109402.0,30.0598,30.7827,29.9226,30.7095,109402.0
2020-03-17 10:30:00,33.54,33.61,32.37,32.51,125651.0,30.6912,30.7553,29.6206,29.7487,125651.0
2020-03-17 11:00:00,32.5,32.53,31.93,32.39,171369.0,29.7395,29.767,29.218,29.6389,171369.0
2020-03-17 11:30:00,32.42,32.6,31.98,32.51,117922.0,29.6663,29.831,29.2637,29.7487,117922.0
2020-03-17 12:00:00,32.53,33.41,32.5,32.9,71284.0,29.767,30.5723,29.7395,30.1056,71284.0
2020-03-17 12:30:00,32.93,33.2,31.75,31.88,95434.0,30.133,30.3801,29.0532,29.1722,95434.0
2020-03-17 13:00:00,31.93,32.18,31.28,31.38,58544.0,29.218,29.4467,28.6232,28.7147,58544.0
2020-03-17 13:30:00,31.3,31.62,31.15,31.53,60032.0,28.6415,28.9343,28.5042,28.8519,60032.0
2020-03-17 14:00:00,31.53,32.59,31.44,32.53,113627.0,28.8519,29.8219,28.7696,29.767,113627.0
2020-03-17 14:30:00,32.55,32.76,32.05,32.22,78991.0,29.7853,29.9775,29.3278,29.4833,78991.0
2020-03-17 15:00:00,32.23,32.4,31.75,31.76,114890.0,29.4925,29.648,29.0532,29.0624,114890.0
2020-03-17 15:30:00,31.78,32.35,31.63,32.09,394498.0,29.0807,29.6023,28.9434,29.3644,394498.0
2020-03-18 09:30:00,30.25,31.79,30.09,31.33,134661.0,27.6807,29.0898,27.5342,28.6689,134661.0
2020-03-18 10:00:00,31.23,31.69,30.58,30.8,119575.0,28.5774,28.9983,27.9826,28.1839,119575.0
2020-03-18 10:30:00,30.88,31.05,30.45,30.85,106201.0,28.2571,28.4127,27.8637,28.2297,106201.0
2020-03-18 11:00:00,30.85,31.04,30.73,30.8,96502.0,28.2297,28.4036,28.1199,28.1839,96502.0
2020-03-18 11:30:00,30.78,31.73,30.7,31.73,79701.0,28.1656,29.0349,28.0924,29.0349,79701.0
2020-03-18 12:00:00,31.7,32.79,31.64,32.64,103369.0,29.0075,30.0049,28.9526,29.8677,103369.0
2020-03-18 12:30:00,32.71,32.75,31.53,31.53,86543.0,29.9317,29.9683,28.8519,28.8519,86543.0
2020-03-18 13:00:00,31.34,31.42,30.83,30.95,63989.0,28.6781,28.7513,28.2114,28.3212,63989.0
2020-03-18 13:30:00,30.95,31.77,30.75,30.99,74425.0,28.3212,29.0715,28.1382,28.3578,74425.0
2020-03-18 14:00:00,31.03,31.43,30.8,31.09,51535.0,28.3944,28.7604,28.1839,28.4493,51535.0
2020-03-18 14:30:00,31.17,32.3,31.04,32.29,125688.0,28.5225,29.5565,28.4036,29.5474,125688.0
2020-03-18 15:00:00,32.34,32.73,31.76,32.21,110923.0,29.5931,29.95,29.0624,29.4742,110923.0
2020-03-18 15:30:00,32.21,33.26,31.94,33.22,256317.0,29.4742,30.435,29.2271,30.3984,256317.0
2020-03-19 09:30:00,32.79,33.17,31.16,31.62,64783.0,30.0049,30.3526,28.5134,28.9343,64783.0
2020-03-19 10:00:00,31.62,32.32,31.28,32.18,100095.0,28.9343,29.5748,28.6232,29.4467,100095.0
2020-03-19 10:30:00,32.21,32.44,31.48,32.04,130912.0,29.4742,29.6846,28.8062,29.3186,130912.0
2020-03-19 11:00:00,31.92,32.78,31.59,32.75,64216.0,29.2088,29.9958,28.9068,29.9683,64216.0
2020-03-19 11:30:00,32.82,33.4,32.53,32.56,87210.0,30.0324,30.5631,29.767,29.7944,87210.0
2020-03-19 12:00:00,32.61,32.74,31.88,32.29,88458.0,29.8402,29.9592,29.1722,29.5474,88458.0
2020-03-19 12:30:00,32.29,32.88,32.03,32.66,72227.0,29.5474,30.0873,29.3095,29.886,72227.0
2020-03-19 13:00:00,32.66,32.68,31.69,31.82,60704.0,29.886,29.9043,28.9983,29.1173,60704.0
2020-03-19 13:30:00,31.82,32.36,31.56,31.96,67694.0,29.1173,29.6114,28.8794,29.2454,67694.0
2020-03-19 14:00:00,31.94,32.24,31.52,31.7,77967.0,29.2271,29.5016,28.8428,29.0075,77967.0
2020-03-19 14:30:00,31.66,32.59,31.64,32.33,90398.0,28.9709,29.8219,28.9526,29.584,90398.0
2020-03-19 15:00:00,32.29,32.61,31.84,32.56,131290.0,29.5474,29.8402,29.1356,29.7944,131290.0
2020-03-19 15:30:00,32.56,32.83,31.43,32.04,356882.0,29.7944,30.0415,28.7604,29.3186,356882.0
2020-03-20 09:30:00,32.08,32.35,30.81,31.25,43299.0,29.3552,29.6023,28.1931,28.5957,43299.0
2020-03-20 10:00:00,31.25,31.87,31.12,31.59,36107.0,28.5957,29.1631,28.4768,28.9068,36107.0
2020-03-20 10:30:00,31.7,32.67,31.59,32.11,137548.0,29.0075,29.8951,28.9068,29.3827,137548.0
2020-03-20 11:00:00,32.08,32.18,30.96,31.21,61977.0,29.3552,29.4467,28.3303,28.5591,61977.0
2020-03-20 11:30:00,31.11,31.35,30.86,31.23,49361.0,28.4676,28.6872,28.2388,28.5774,49361.0
2020-03-20 12:00:00,31.26,31.3,30.54,30.61,61477.0,28.6049,28.6415,27.946,28.0101,61477.0
2020-03-20 12:30:00,30.66,31.03,30.56,30.76,86398.0,28.0558,28.3944,27.9643,28.1473,86398.0
2020-03-20 13:00:00,30.78,31.31,30.5,30.77,53923.0,28.1656,28.6506,27.9094,28.1565,53923.0
2020-03-20 13:30:00,30.83,31.32,30.8,31.22,59145.0,28.2114,28.6598,28.1839,28.5683,59145.0
2020-03-20 14:00:00,31.32,31.45,30.71,30.86,50682.0,28.6598,28.7787,28.1016,28.2388,50682.0
2020-03-20 14:30:00,30.85,31.16,30.59,30.81,69978.0,28.2297,28.5134,27.9918,28.1931,69978.0
2020-03-20 15:00:00,30.7,30.78,30.04,30.53,138457.0,28.0924,28.1656,27.4885,27.9369,138457.0
2020-03-20 15:30:00,30.54,30.8,29.03,29.13,407612.0,27.946,28.1839,26.5643,26.6558,407612.0
2020-03-23 09:30:00,29.03,29.05,27.18,28.27,142475.0,26.5643,26.5826,24.8714,25.8688,142475.0
2020-03-23 10:00:00,28.34,28.49,27.57,27.93,107203.0,25.9329,26.0701,25.2283,25.5577,107203.0
2020-03-23 10:30:00,27.87,28.17,27.32,27.72,105877.0,25.5028,25.7773,24.9995,25.3655,105877.0
2020-03-23 11:00:00,27.66,27.84,26.9,26.94,74683.0,25.3106,25.4754,24.6152,24.6518,74683.0
2020-03-23 11:30:00,26.93,27.08,26.58,26.79,67648.0,24.6426,24.7799,24.3224,24.5145,67648.0
2020-03-23 12:00:00,26.8,27.28,26.15,26.97,63226.0,24.5237,24.9629,23.9289,24.6792,63226.0
2020-03-23 12:30:00,27.04,27.49,26.85,27.31,55893.0,24.7433,25.1551,24.5694,24.9904,55893.0
2020-03-23 13:00:00,27.28,27.74,26.85,26.86,54180.0,24.9629,25.3838,24.5694,24.5786,54180.0
2020-03-23 13:30:00,26.87,27.44,26.58,26.75,65071.0,24.5877,25.1093,24.3224,24.4779,65071.0
2020-03-23 14:00:00,26.75,27.27,26.55,27.26,69010.0,24.4779,24.9538,24.2949,24.9446,69010.0
2020-03-23 14:30:00,27.23,27.26,26.61,26.69,78532.0,24.9172,24.9446,24.3498,24.423,78532.0
2020-03-23 15:00:00,26.69,26.78,26.34,26.54,142139.0,24.423,24.5054,24.1028,24.2858,142139.0
2020-03-23 15:30:00,26.53,27.02,26.51,26.88,303403.0,24.2766,24.725,24.2583,24.5969,303403.0
2020-03-24 09:30:00,27.87,28.78,27.75,28.32,33394.0,25.5028,26.3355,25.393,25.9146,33394.0
2020-03-24 10:00:00,28.4,28.48,27.81,28.29,79814.0,25.9878,26.061,25.4479,25.8871,79814.0
2020-03-24 10:30:00,28.31,28.58,28.15,28.22,62024.0,25.9054,26.1525,25.759,25.8231,62024.0
2020-03-24 11:00:00,28.2,28.28,27.97,28.12,56620.0,25.8048,25.878,25.5943,25.7316,56620.0
2020-03-24 11:30:00,28.05,28.41,27.81,28.4,108302.0,25.6675,25.9969,25.4479,25.9878,108302.0
2020-03-24 12:00:00,28.41,28.86,28.25,28.84,53255.0,25.9969,26.4087,25.8505,26.3904,53255.0
2020-03-24 12:30:00,28.84,29.05,28.64,28.93,44128.0,26.3904,26.5826,26.2074,26.4728,44128.0
2020-03-24 13:00:00,28.93,28.98,28.61,28.87,28455.0,26.4728,26.5185,26.1799,26.4179,28455.0
2020-03-24 13:30:00,28.82,28.88,28.39,28.5,31216.0,26.3721,26.427,25.9786,26.0793,31216.0
2020-03-24 14:00:00,28.54,28.74,28.27,28.7,49702.0,26.1159,26.2989,25.8688,26.2623,49702.0
2020-03-24 14:30:00,28.67,28.75,28.44,28.68,57579.0,26.2349,26.3081,26.0244,26.244,57579.0
2020-03-24 15:00:00,28.67,28.77,28.51,28.74,91333.0,26.2349,26.3264,26.0884,26.2989,91333.0
2020-03-24 15:30:00,28.75,29.19,28.52,29.07,174461.0,26.3081,26.7107,26.0976,26.6009,174461.0
2020-03-25 09:30:00,29.37,30.43,28.99,29.06,43839.0,26.8754,27.8454,26.5277,26.5917,43839.0
2020-03-25 10:00:00,29.14,29.66,29.14,29.66,79040.0,26.6649,27.1408,26.6649,27.1408,79040.0
2020-03-25 10:30:00,29.66,30.6,29.35,30.6,103027.0,27.1408,28.0009,26.8571,28.0009,103027.0
2020-03-25 11:00:00,30.59,30.91,30.27,30.61,58507.0,27.9918,28.2846,27.699,28.0101,58507.0
2020-03-25 11:30:00,30.6,30.76,30.18,30.36,144638.0,28.0009,28.1473,27.6166,27.7813,144638.0
2020-03-25 12:00:00,30.36,31.35,30.34,31.29,69652.0,27.7813,28.6872,27.763,28.6323,69652.0
2020-03-25 12:30:00,31.25,32.15,31.16,31.46,49335.0,28.5957,29.4193,28.5134,28.7879,49335.0
2020-03-25 13:00:00,31.48,32.2,31.42,32.02,57051.0,28.8062,29.465,28.7513,29.3003,57051.0
2020-03-25 13:30:00,32.08,32.12,31.56,31.84,137875.0,29.3552,29.3918,28.8794,29.1356,137875.0
2020-03-25 14:00:00,31.97,32.35,31.57,32.24,103546.0,29.2546,29.6023,28.8885,29.5016,103546.0
2020-03-25 14:30:00,32.21,32.63,31.86,32.55,99236.0,29.4742,29.8585,29.1539,29.7853,99236.0
2020-03-25 15:00:00,32.55,32.67,32.01,32.11,111148.0,29.7853,29.8951,29.2912,29.3827,111148.0
2020-03-25 15:30:00,32.13,32.64,31.57,31.76,286117.0,29.401,29.8677,28.8885,29.0624,286117.0
2020-03-26 09:30:00,31.76,32.47,31.47,32.2,72774.0,29.0624,29.7121,28.797,29.465,72774.0
2020-03-26 10:00:00,32.18,33.15,31.91,32.69,62397.0,29.4467,30.3343,29.1997,29.9134,62397.0
2020-03-26 10:30:00,32.72,33.07,32.44,32.86,51504.0,29.9409,30.2611,29.6846,30.069,51504.0
2020-03-26 11:00:00,32.92,33.6,32.9,33.57,56851.0,30.1239,30.7461,30.1056,30.7187,56851.0
2020-03-26 11:30:00,33.66,33.87,33.34,33.7,73444.0,30.801,30.9932,30.5082,30.8376,73444.0
2020-03-26 12:00:00,33.74,33.9,33.41,33.8,42941.0,30.8742,31.0206,30.5723,30.9291,42941.0
2020-03-26 12:30:00,33.78,33.95,33.53,33.89,34588.0,30.9108,31.0664,30.6821,31.0115,34588.0
2020-03-26 13:00:00,33.88,33.99,33.22,33.38,67371.0,31.0023,31.103,30.3984,30.5448,67371.0
2020-03-26 13:30:00,33.36,33.74,33.2,33.56,87595.0,30.5265,30.8742,30.3801,30.7095,87595.0
2020-03-26 14:00:00,33.58,33.65,33.19,33.36,64884.0,30.7278,30.7919,30.3709,30.5265,64884.0
2020-03-26 14:30:00,33.4,33.7,33.2,33.33,63801.0,30.5631,30.8376,30.3801,30.499,63801.0
2020-03-26 15:00:00,33.32,33.44,32.96,33.08,74921.0,30.4899,30.5997,30.1605,30.2703,74921.0
2020-03-26 15:30:00,33.09,34.04,32.89,33.84,173692.0,30.2794,31.1487,30.0964,30.9657,173692.0
2020-03-27 09:30:00,32.74,32.74,31.9,32.11,36331.0,29.9592,29.9592,29.1905,29.3827,36331.0
2020-03-27 10:00:00,32.16,32.75,31.61,32.08,42520.0,29.4284,29.9683,28.9251,29.3552,42520.0
2020-03-27 10:30:00,32.08,32.37,31.84,32.28,76415.0,29.3552,29.6206,29.1356,29.5382,76415.0
2020-03-27 11:00:00,32.29,32.54,32.06,32.41,42793.0,29.5474,29.7761,29.3369,29.6572,42793.0
2020-03-27 11:30:00,32.55,32.74,32.11,32.22,28239.0,29.7853,29.9592,29.3827,29.4833,28239.0
2020-03-27 12:00:00,32.13,32.57,32.11,32.46,37788.0,29.401,29.8036,29.3827,29.7029,37788.0
2020-03-27 12:30:00,32.46,32.91,32.42,32.91,33204.0,29.7029,30.1147,29.6663,30.1147,33204.0
2020-03-27 13:00:00,32.77,33.19,32.67,32.92,66451.0,29.9866,30.3709,29.8951,30.1239,66451.0
2020-03-27 13:30:00,32.94,33.5,32.92,33.07,32923.0,30.1422,30.6546,30.1239,30.2611,32923.0
2020-03-27 14:00:00,33.0,33.15,32.87,32.98,39524.0,30.1971,30.3343,30.0781,30.1788,39524.0
2020-03-27 14:30:00,32.98,33.24,32.91,33.04,44547.0,30.1788,30.4167,30.1147,30.2337,44547.0
2020-03-27 15:00:00,33.02,33.66,32.9,33.52,53848.0,30.2154,30.801,30.1056,30.6729,53848.0
2020-03-27 15:30:00,33.52,33.55,32.74,32.93,210436.0,30.6729,30.7004,29.9592,30.133,210436.0
2020-03-30 09:30:00,32.76,33.45,32.06,32.46,89637.0,29.9775,30.6089,29.3369,29.7029,89637.0
2020-03-30 10:00:00,32.52,32.52,31.9,31.9,34281.0,29.7578,29.7578,29.1905,29.1905,34281.0
2020-03-30 10:30:00,31.89,32.38,31.88,31.97,66697.0,29.1814,29.6297,29.1722,29.2546,66697.0
2020-03-30 11:00:00,31.96,32.45,31.94,32.2,74116.0,29.2454,29.6938,29.2271,29.465,74116.0
2020-03-30 11:30:00,32.24,32.43,32.03,32.13,73297.0,29.5016,29.6755,29.3095,29.401,73297.0
2020-03-30 12:00:00,32.11,32.64,31.98,32.64,47512.0,29.3827,29.8677,29.2637,29.8677,47512.0
2020-03-30 12:30:00,32.58,32.99,32.53,32.72,48375.0,29.8127,30.1879,29.767,29.9409,48375.0
2020-03-30 13:00:00,32.74,33.03,32.49,32.78,34743.0,29.9592,30.2245,29.7304,29.9958,34743.0
2020-03-30 13:30:00,32.82,33.04,32.64,32.64,34724.0,30.0324,30.2337,29.8677,29.8677,34724.0
2020-03-30 14:00:00,32.66,32.77,32.35,32.77,41562.0,29.886,29.9866,29.6023,29.9866,41562.0
2020-03-30 14:30:00,32.73,32.89,32.6,32.72,75221.0,29.95,30.0964,29.831,29.9409,75221.0
2020-03-30 15:00:00,32.72,33.11,32.71,32.95,79718.0,29.9409,30.2977,29.9317,30.1513,79718.0
2020-03-30 15:30:00,32.97,33.43,32.88,33.24,220524.0,30.1696,30.5906,30.0873,30.4167,220524.0
2020-03-31 09:30:00,32.96,33.53,32.24,32.67,23696.0,30.1605,30.6821,29.5016,29.8951,23696.0
2020-03-31 10:00:00,32.66,32.92,32.31,32.81,38619.0,29.886,30.1239,29.5657,30.0232,38619.0
2020-03-31 10:30:00,32.83,33.26,32.69,33.26,29076.0,30.0415,30.435,29.9134,30.435,29076.0
2020-03-31 11:00:00,33.25,33.43,33.03,33.21,35662.0,30.4258,30.5906,30.2245,30.3892,35662.0
2020-03-31 11:30:00,33.23,33.46,33.08,33.14,38020.0,30.4075,30.618,30.2703,30.3252,38020.0
2020-03-31 12:00:00,33.1,33.29,32.95,33.08,37209.0,30.2886,30.4624,30.1513,30.2703,37209.0
2020-03-31 12:30:00,33.1,33.12,32.72,32.96,46505.0,30.2886,30.3069,29.9409,30.1605,46505.0
2020-03-31 13:00:00,32.96,32.98,32.4,32.41,29085.0,30.1605,30.1788,29.648,29.6572,29085.0
2020-03-31 13:30:00,32.43,32.79,32.31,32.77,54376.0,29.6755,30.0049,29.5657,29.9866,54376.0
2020-03-31 14:00:00,32.76,32.83,32.67,32.78,49907.0,29.9775,30.0415,29.8951,29.9958,49907.0
2020-03-31 14:30:00,32.79,33.11,32.75,32.84,60820.0,30.0049,30.2977,29.9683,30.0507,60820.0
2020-03-31 15:00:00,32.84,33.07,32.66,32.73,74631.0,30.0507,30.2611,29.886,29.95,74631.0
2020-03-31 15:30:00,32.73,33.01,32.26,32.61,246217.0,29.95,30.2062,29.5199,29.8402,246217.0
2020-04-01 09:30:00,31.72,31.73,31.14,31.47,39438.0,29.0258,29.0349,28.4951,28.797,39438.0
2020-04-01 10:00:00,31.44,31.88,31.4,31.81,23261.0,28.7696,29.1722,28.733,29.1081,23261.0
2020-04-01 10:30:00,31.84,31.91,31.14,31.26,24313.0,29.1356,29.1997,28.4951,28.6049,24313.0
2020-04-01 11:00:00,31.31,31.5,30.71,30.9,25077.0,28.6506,28.8245,28.1016,28.2754,25077.0
2020-04-01 11:30:00,30.97,31.25,30.84,31.02,41424.0,28.3395,28.5957,28.2205,28.3853,41424.0
2020-04-01 12:00:00,31.02,31.05,30.45,30.47,67204.0,28.3853,28.4127,27.8637,27.882,67204.0
2020-04-01 12:30:00,30.47,30.61,30.11,30.11,33260.0,27.882,28.0101,27.5525,27.5525,33260.0
2020-04-01 13:00:00,30.12,30.43,30.1,30.31,36776.0,27.5617,27.8454,27.5434,27.7356,36776.0
2020-04-01 13:30:00,30.3,30.7,30.15,30.42,56680.0,27.7264,28.0924,27.5891,27.8362,56680.0
2020-04-01 14:00:00,30.4,30.49,30.26,30.4,45479.0,27.8179,27.9003,27.6898,27.8179,45479.0
2020-04-01 14:30:00,30.37,30.41,30.0,30.09,36616.0,27.7905,27.8271,27.4519,27.5342,36616.0
2020-04-01 15:00:00,30.1,30.22,30.01,30.12,82028.0,27.5434,27.6532,27.461,27.5617,82028.0
2020-04-01 15:30:00,30.12,30.57,29.97,30.4,184530.0,27.5617,27.9735,27.4244,27.8179,184530.0
2020-04-02 09:30:00,29.93,30.15,29.64,30.15,109171.0,27.3878,27.5891,27.1225,27.5891,109171.0
2020-04-02 10:00:00,30.11,30.54,30.01,30.51,39541.0,27.5525,27.946,27.461,27.9186,39541.0
2020-04-02 10:30:00,30.46,31.35,30.39,31.32,47377.0,27.8728,28.6872,27.8088,28.6598,47377.0
2020-04-02 11:00:00,31.34,31.39,30.81,30.87,51836.0,28.6781,28.7238,28.1931,28.248,51836.0
2020-04-02 11:30:00,30.87,31.12,30.68,30.95,34798.0,28.248,28.4768,28.0741,28.3212,34798.0
2020-04-02 12:00:00,30.92,31.44,30.92,31.07,25920.0,28.2937,28.7696,28.2937,28.431,25920.0
2020-04-02 12:30:00,31.03,31.09,30.8,30.83,33436.0,28.3944,28.4493,28.1839,28.2114,33436.0
2020-04-02 13:00:00,30.81,30.99,30.74,30.74,32472.0,28.1931,28.3578,28.129,28.129,32472.0
2020-04-02 13:30:00,30.76,30.86,30.63,30.63,47607.0,28.1473,28.2388,28.0284,28.0284,47607.0
2020-04-02 14:00:00,30.62,30.77,30.42,30.66,20643.0,28.0192,28.1565,27.8362,28.0558,20643.0
2020-04-02 14:30:00,30.65,30.78,30.54,30.71,44182.0,28.0467,28.1656,27.946,28.1016,44182.0
2020-04-02 15:00:00,30.7,30.92,30.54,30.8,43917.0,28.0924,28.2937,27.946,28.1839,43917.0
2020-04-02 15:30:00,30.79,31.15,30.58,31.05,168121.0,28.1748,28.5042,27.9826,28.4127,168121.0
2020-04-03 09:30:00,30.55,31.03,30.34,30.34,45142.0,27.9552,28.3944,27.763,27.763,45142.0
2020-04-03 10:00:00,30.35,30.5,30.0,30.17,39529.0,27.7722,27.9094,27.4519,27.6074,39529.0
2020-04-03 10:30:00,30.2,30.26,29.9,30.08,43707.0,27.6349,27.6898,27.3604,27.5251,43707.0
2020-04-03 11:00:00,30.06,30.3,29.85,30.29,21765.0,27.5068,27.7264,27.3146,27.7173,21765.0
2020-04-03 11:30:00,30.26,30.45,29.99,30.01,23869.0,27.6898,27.8637,27.4427,27.461,23869.0
2020-04-03 12:00:00,30.01,30.24,29.95,30.01,63282.0,27.461,27.6715,27.4061,27.461,63282.0
2020-04-03 12:30:00,30.02,30.1,29.78,29.98,22165.0,27.4702,27.5434,27.2506,27.4336,22165.0
2020-04-03 13:00:00,29.96,29.98,29.51,29.62,27357.0,27.4153,27.4336,27.0035,27.1042,27357.0
2020-04-03 13:30:00,29.6,29.63,29.45,29.62,20162.0,27.0859,27.1133,26.9486,27.1042,20162.0
2020-04-03 14:00:00,29.62,29.67,29.21,29.32,34226.0,27.1042,27.1499,26.729,26.8296,34226.0
2020-04-03 14:30:00,29.31,29.47,29.12,29.46,39246.0,26.8205,26.9669,26.6466,26.9578,39246.0
2020-04-03 15:00:00,29.45,29.49,29.25,29.35,55402.0,26.9486,26.9852,26.7656,26.8571,55402.0
2020-04-03 15:30:00,29.33,29.56,29.2,29.48,182879.0,26.8388,27.0493,26.7198,26.9761,182879.0
2020-04-06 09:30:00,30.49,31.88,30.49,31.78,41946.0,27.9003,29.1722,27.9003,29.0807,41946.0
2020-04-06 10:00:00,31.8,32.33,31.73,32.12,79341.0,29.099,29.584,29.0349,29.3918,79341.0
2020-04-06 10:30:00,32.08,32.08,31.54,31.89,69731.0,29.3552,29.3552,28.8611,29.1814,69731.0
2020-04-06 11:00:00,31.91,32.4,31.88,32.4,41628.0,29.1997,29.648,29.1722,29.648,41628.0
2020-04-06 11:30:00,32.36,32.68,32.31,32.52,30304.0,29.6114,29.9043,29.5657,29.7578,30304.0
2020-04-06 12:00:00,32.53,32.87,32.51,32.75,37926.0,29.767,30.0781,29.7487,29.9683,37926.0
2020-04-06 12:30:00,32.77,32.96,32.55,32.58,21844.0,29.9866,30.1605,29.7853,29.8127,21844.0
2020-04-06 13:00:00,32.6,32.77,32.54,32.65,32885.0,29.831,29.9866,29.7761,29.8768,32885.0
2020-04-06 13:30:00,32.67,32.89,32.59,32.79,31570.0,29.8951,30.0964,29.8219,30.0049,31570.0
2020-04-06 14:00:00,32.77,32.91,32.49,32.88,34692.0,29.9866,30.1147,29.7304,30.0873,34692.0
2020-04-06 14:30:00,32.84,33.1,32.76,33.01,31764.0,30.0507,30.2886,29.9775,30.2062,31764.0
2020-04-06 15:00:00,33.01,33.26,32.9,33.23,49998.0,30.2062,30.435,30.1056,30.4075,49998.0
2020-04-06 15:30:00,33.23,33.46,33.01,33.36,150798.0,30.4075,30.618,30.2062,30.5265,150798.0
2020-04-07 09:30:00,34.41,34.88,34.01,34.2,84430.0,31.4873,31.9174,31.1213,31.2952,84430.0
2020-04-07 10:00:00,34.27,34.39,33.38,33.38,111166.0,31.3592,31.469,30.5448,30.5448,111166.0
2020-04-07 10:30:00,33.34,33.76,33.12,33.62,122293.0,30.5082,30.8925,30.3069,30.7644,122293.0
2020-04-07 11:00:00,33.62,34.11,33.39,33.87,60640.0,30.7644,31.2128,30.5539,30.9932,60640.0
2020-04-07 11:30:00,33.86,34.47,33.83,34.3,36569.0,30.984,31.5422,30.9566,31.3867,36569.0
2020-04-07 12:00:00,34.38,34.92,34.34,34.92,32454.0,31.4599,31.954,31.4233,31.954,32454.0
2020-04-07 12:30:00,34.89,35.11,34.82,35.09,27381.0,31.9265,32.1279,31.8625,32.1096,27381.0
2020-04-07 13:00:00,35.12,35.26,34.92,35.1,45581.0,32.137,32.2651,31.954,32.1187,45581.0
2020-04-07 13:30:00,35.1,35.26,34.6,34.66,60189.0,32.1187,32.2651,31.6612,31.7161,60189.0
2020-04-07 14:00:00,34.66,34.72,34.07,34.19,65297.0,31.7161,31.771,31.1762,31.286,65297.0
2020-04-07 14:30:00,34.19,34.22,33.65,33.74,71003.0,31.286,31.3135,30.7919,30.8742,71003.0
2020-04-07 15:00:00,33.75,34.12,33.67,33.67,63133.0,30.8834,31.2219,30.8102,30.8102,63133.0
2020-04-07 15:30:00,33.68,34.3,33.56,33.63,173403.0,30.8193,31.3867,30.7095,30.7736,173403.0
2020-04-08 09:30:00,33.99,33.99,33.7,33.79,12805.0,31.103,31.103,30.8376,30.92,12805.0
2020-04-08 10:00:00,33.66,33.92,33.61,33.92,19958.0,30.801,31.0389,30.7553,31.0389,19958.0
2020-04-08 10:30:00,33.91,34.06,33.67,33.93,18656.0,31.0298,31.167,30.8102,31.0481,18656.0
2020-04-08 11:00:00,33.93,34.26,33.91,34.23,22218.0,31.0481,31.3501,31.0298,31.3226,22218.0
2020-04-08 11:30:00,34.24,34.37,34.08,34.19,26796.0,31.3318,31.4507,31.1853,31.286,26796.0
2020-04-08 12:00:00,34.16,34.2,33.95,34.07,29136.0,31.2585,31.2952,31.0664,31.1762,29136.0
2020-04-08 12:30:00,34.08,34.49,34.05,34.46,35213.0,31.1853,31.5605,31.1579,31.5331,35213.0
2020-04-08 13:00:00,34.47,34.58,34.34,34.47,54428.0,31.5422,31.6429,31.4233,31.5422,54428.0
2020-04-08 13:30:00,34.47,34.51,34.1,34.26,182530.0,31.5422,31.5788,31.2036,31.3501,182530.0
2020-04-08 14:00:00,34.29,34.55,34.25,34.48,37365.0,31.3775,31.6154,31.3409,31.5514,37365.0
2020-04-08 14:30:00,34.49,35.06,34.22,35.02,85136.0,31.5605,32.0821,31.3135,32.0455,85136.0
2020-04-08 15:00:00,34.99,35.2,34.96,35.11,35506.0,32.018,32.2102,31.9906,32.1279,35506.0
2020-04-08 15:30:00,35.11,35.26,34.89,35.07,115762.0,32.1279,32.2651,31.9265,32.0913,115762.0
2020-04-09 09:30:00,35.39,36.57,35.39,35.97,46504.0,32.3841,33.4638,32.3841,32.9148,46504.0
2020-04-09 10:00:00,35.96,36.01,34.82,34.98,104871.0,32.9057,32.9514,31.8625,32.0089,104871.0
2020-04-09 10:30:00,34.95,35.47,34.9,35.06,56508.0,31.9814,32.4573,31.9357,32.0821,56508.0
2020-04-09 11:00:00,35.03,35.16,34.9,35.06,43457.0,32.0547,32.1736,31.9357,32.0821,43457.0
2020-04-09 11:30:00,35.07,35.16,34.97,35.06,22259.0,32.0913,32.1736,31.9997,32.0821,22259.0
2020-04-09 12:00:00,35.09,35.3,35.04,35.3,37165.0,32.1096,32.3017,32.0638,32.3017,37165.0
2020-04-09 12:30:00,35.29,35.55,35.29,35.47,38820.0,32.2926,32.5305,32.2926,32.4573,38820.0
2020-04-09 13:00:00,35.49,35.6,35.34,35.42,35829.0,32.4756,32.5762,32.3383,32.4115,35829.0
2020-04-09 13:30:00,35.44,35.46,34.87,34.94,33443.0,32.4298,32.4481,31.9082,31.9723,33443.0
2020-04-09 14:00:00,34.94,35.02,34.87,34.91,125151.0,31.9723,32.0455,31.9082,31.9448,125151.0
2020-04-09 14:30:00,34.9,35.02,34.87,34.97,114121.0,31.9357,32.0455,31.9082,31.9997,114121.0
2020-04-09 15:00:00,34.98,35.11,34.89,35.0,77165.0,32.0089,32.1279,31.9265,32.0272,77165.0
2020-04-09 15:30:00,35.02,35.13,34.81,34.88,137190.0,32.0455,32.1462,31.8533,31.9174,137190.0
2020-04-13 09:30:00,34.37,34.52,33.63,33.93,33301.0,31.4507,31.588,30.7736,31.0481,33301.0
2020-04-13 10:00:00,33.96,34.07,33.54,33.76,29927.0,31.0755,31.1762,30.6912,30.8925,29927.0
2020-04-13 10:30:00,33.81,33.94,33.52,33.59,25989.0,30.9383,31.0572,30.6729,30.737,25989.0
2020-04-13 11:00:00,33.58,33.8,33.39,33.79,22263.0,30.7278,30.9291,30.5539,30.92,22263.0
2020-04-13 11:30:00,33.75,33.78,33.51,33.66,21792.0,30.8834,30.9108,30.6638,30.801,21792.0
2020-04-13 12:00:00,33.62,34.05,33.62,33.85,26130.0,30.7644,31.1579,30.7644,30.9749,26130.0
2020-04-13 12:30:00,33.82,33.82,33.63,33.69,13422.0,30.9474,30.9474,30.7736,30.8285,13422.0
2020-04-13 13:00:00,33.67,33.79,33.6,33.73,19833.0,30.8102,30.92,30.7461,30.8651,19833.0
2020-04-13 13:30:00,33.72,34.03,33.63,33.93,25778.0,30.8559,31.1396,30.7736,31.0481,25778.0
2020-04-13 14:00:00,33.95,33.99,33.66,33.68,37620.0,31.0664,31.103,30.801,30.8193,37620.0
2020-04-13 14:30:00,33.67,33.76,33.48,33.62,29555.0,30.8102,30.8925,30.6363,30.7644,29555.0
2020-04-13 15:00:00,33.6,33.73,33.5,33.65,33334.0,30.7461,30.8651,30.6546,30.7919,33334.0
2020-04-13 15:30:00,33.65,33.8,33.51,33.66,112810.0,30.7919,30.9291,30.6638,30.801,112810.0
2020-04-14 09:30:00,35.23,35.5,34.68,35.01,49554.0,32.2377,32.4847,31.7344,32.0364,49554.0
2020-04-14 10:00:00,35.01,35.24,34.81,34.91,61808.0,32.0364,32.2468,31.8533,31.9448,61808.0
2020-04-14 10:30:00,34.91,34.91,34.46,34.53,49816.0,31.9448,31.9448,31.5331,31.5971,49816.0
2020-04-14 11:00:00,34.51,34.51,34.17,34.38,78563.0,31.5788,31.5788,31.2677,31.4599,78563.0
2020-04-14 11:30:00,34.38,34.45,34.27,34.37,31806.0,31.4599,31.5239,31.3592,31.4507,31806.0
2020-04-14 12:00:00,34.37,34.73,34.37,34.65,30880.0,31.4507,31.7801,31.4507,31.7069,30880.0
2020-04-14 12:30:00,34.65,34.65,34.46,34.57,27383.0,31.7069,31.7069,31.5331,31.6337,27383.0
2020-04-14 13:00:00,34.54,34.55,34.39,34.52,26081.0,31.6063,31.6154,31.469,31.588,26081.0
2020-04-14 13:30:00,34.53,34.78,34.53,34.73,30685.0,31.5971,31.8259,31.5971,31.7801,30685.0
2020-04-14 14:00:00,34.72,34.96,34.67,34.93,33941.0,31.771,31.9906,31.7252,31.9631,33941.0
2020-04-14 14:30:00,34.95,35.02,34.87,34.96,71051.0,31.9814,32.0455,31.9082,31.9906,71051.0
2020-04-14 15:00:00,34.95,35.05,34.88,35.01,70663.0,31.9814,32.073,31.9174,32.0364,70663.0
2020-04-14 15:30:00,35.02,35.16,34.93,34.97,169709.0,32.0455,32.1736,31.9631,31.9997,169709.0
2020-04-15 09:30:00,33.98,34.22,33.47,33.66,46634.0,31.0938,31.3135,30.6272,30.801,46634.0
2020-04-15 10:00:00,33.63,33.88,33.54,33.62,44652.0,30.7736,31.0023,30.6912,30.7644,44652.0
2020-04-15 10:30:00,33.61,33.71,33.34,33.43,57106.0,30.7553,30.8468,30.5082,30.5906,57106.0
2020-04-15 11:00:00,33.43,33.49,33.3,33.47,39010.0,30.5906,30.6455,30.4716,30.6272,39010.0
2020-04-15 11:30:00,33.49,33.6,33.32,33.43,43641.0,30.6455,30.7461,30.4899,30.5906,43641.0
2020-04-15 12:00:00,33.44,33.47,33.32,33.43,45780.0,30.5997,30.6272,30.4899,30.5906,45780.0
2020-04-15 12:30:00,33.44,33.7,33.44,33.57,29738.0,30.5997,30.8376,30.5997,30.7187,29738.0
2020-04-15 13:00:00,33.57,33.86,33.54,33.69,28881.0,30.7187,30.984,30.6912,30.8285,28881.0
2020-04-15 13:30:00,33.71,33.71,33.58,33.64,31700.0,30.8468,30.8468,30.7278,30.7827,31700.0
2020-04-15 14:00:00,33.64,33.72,33.59,33.72,36487.0,30.7827,30.8559,30.737,30.8559,36487.0
2020-04-15 14:30:00,33.72,33.83,33.66,33.74,36321.0,30.8559,30.9566,30.801,30.8742,36321.0
2020-04-15 15:00:00,33.73,33.77,33.52,33.6,82929.0,30.8651,30.9017,30.6729,30.7461,82929.0
2020-04-15 15:30:00,33.59,33.67,33.46,33.54,155731.0,30.737,30.8102,30.618,30.6912,155731.0
2020-04-16 09:30:00,33.45,33.45,32.71,32.79,53169.0,30.6089,30.6089,29.9317,30.0049,53169.0
2020-04-16 10:00:00,32.79,33.11,32.68,33.11,42821.0,30.0049,30.2977,29.9043,30.2977,42821.0
2020-04-16 10:30:00,33.11,33.29,33.05,33.22,29418.0,30.2977,30.4624,30.2428,30.3984,29418.0
2020-04-16 11:00:00,33.2,33.46,33.13,33.13,20385.0,30.3801,30.618,30.316,30.316,20385.0
2020-04-16 11:30:00,33.1,33.3,33.02,33.29,12894.0,30.2886,30.4716,30.2154,30.4624,12894.0
2020-04-16 12:00:00,33.31,33.31,32.58,32.64,41844.0,30.4807,30.4807,29.8127,29.8677,41844.0
2020-04-16 12:30:00,32.6,32.93,32.51,32.93,25967.0,29.831,30.133,29.7487,30.133,25967.0
2020-04-16 13:00:00,32.94,32.96,32.71,32.86,45000.0,30.1422,30.1605,29.9317,30.069,45000.0
2020-04-16 13:30:00,32.85,33.04,32.85,32.98,27383.0,30.0598,30.2337,30.0598,30.1788,27383.0
2020-04-16 14:00:00,32.97,33.12,32.94,33.04,26545.0,30.1696,30.3069,30.1422,30.2337,26545.0
2020-04-16 14:30:00,33.04,33.16,33.02,33.08,21226.0,30.2337,30.3435,30.2154,30.2703,21226.0
2020-04-16 15:00:00,33.08,33.22,33.03,33.2,59624.0,30.2703,30.3984,30.2245,30.3801,59624.0
2020-04-16 15:30:00,33.21,33.44,33.16,33.33,101847.0,30.3892,30.5997,30.3435,30.499,101847.0
2020-04-17 09:30:00,33.9,34.71,33.77,34.66,81840.0,31.0206,31.7618,30.9017,31.7161,81840.0
2020-04-17 10:00:00,34.66,34.66,33.82,33.99,32445.0,31.7161,31.7161,30.9474,31.103,32445.0
2020-04-17 10:30:00,33.98,34.0,33.6,33.69,117639.0,31.0938,31.1121,30.7461,30.8285,117639.0
2020-04-17 11:00:00,33.68,34.2,33.65,34.13,38387.0,30.8193,31.2952,30.7919,31.2311,38387.0
2020-04-17 11:30:00,34.12,34.23,33.88,33.95,23267.0,31.2219,31.3226,31.0023,31.0664,23267.0
2020-04-17 12:00:00,33.96,34.09,33.91,33.99,26147.0,31.0755,31.1945,31.0298,31.103,26147.0
2020-04-17 12:30:00,34.0,34.43,34.0,34.32,31746.0,31.1121,31.5056,31.1121,31.405,31746.0
2020-04-17 13:00:00,34.3,34.52,34.28,34.49,28104.0,31.3867,31.588,31.3684,31.5605,28104.0
2020-04-17 13:30:00,34.49,34.55,34.17,34.34,54313.0,31.5605,31.6154,31.2677,31.4233,54313.0
2020-04-17 14:00:00,34.3,34.46,34.24,34.38,29160.0,31.3867,31.5331,31.3318,31.4599,29160.0
2020-04-17 14:30:00,34.4,34.46,34.28,34.43,31474.0,31.4782,31.5331,31.3684,31.5056,31474.0
2020-04-17 15:00:00,34.4,34.51,34.31,34.48,37514.0,31.4782,31.5788,31.3958,31.5514,37514.0
2020-04-17 15:30:00,34.48,34.68,34.44,34.58,129180.0,31.5514,31.7344,31.5148,31.6429,129180.0
2020-04-20 09:30:00,33.46,34.28,33.32,33.97,22644.0,30.618,31.3684,30.4899,31.0847,22644.0
2020-04-20 10:00:00,33.98,34.09,33.83,33.95,21711.0,31.0938,31.1945,30.9566,31.0664,21711.0
2020-04-20 10:30:00,33.92,34.04,33.81,34.04,53351.0,31.0389,31.1487,30.9383,31.1487,53351.0
2020-04-20 11:00:00,34.05,34.24,33.93,34.14,28246.0,31.1579,31.3318,31.0481,31.2402,28246.0
2020-04-20 11:30:00,34.12,34.4,34.08,34.25,39065.0,31.2219,31.4782,31.1853,31.3409,39065.0
2020-04-20 12:00:00,34.25,34.26,34.05,34.05,21402.0,31.3409,31.3501,31.1579,31.1579,21402.0
2020-04-20 12:30:00,34.07,34.27,34.06,34.16,14868.0,31.1762,31.3592,31.167,31.2585,14868.0
2020-04-20 13:00:00,34.15,34.15,33.93,33.99,21548.0,31.2494,31.2494,31.0481,31.103,21548.0
2020-04-20 13:30:00,33.97,34.14,33.88,33.97,26411.0,31.0847,31.2402,31.0023,31.0847,26411.0
2020-04-20 14:00:00,33.94,34.04,33.58,33.62,31001.0,31.0572,31.1487,30.7278,30.7644,31001.0
2020-04-20 14:30:00,33.6,33.86,33.57,33.61,36301.0,30.7461,30.984,30.7187,30.7553,36301.0
2020-04-20 15:00:00,33.62,33.69,33.47,33.52,104491.0,30.7644,30.8285,30.6272,30.6729,104491.0
2020-04-20 15:30:00,33.53,33.67,33.49,33.54,128118.0,30.6821,30.8102,30.6455,30.6912,128118.0
2020-04-21 09:30:00,32.91,33.17,32.52,33.15,47454.0,30.1147,30.3526,29.7578,30.3343,47454.0
2020-04-21 10:00:00,33.12,33.12,32.59,32.82,56116.0,30.3069,30.3069,29.8219,30.0324,56116.0
2020-04-21 10:30:00,32.87,32.96,32.79,32.83,15811.0,30.0781,30.1605,30.0049,30.0415,15811.0
2020-04-21 11:00:00,32.8,32.86,32.65,32.73,36899.0,30.0141,30.069,29.8768,29.95,36899.0
2020-04-21 11:30:00,32.74,32.82,32.66,32.75,25719.0,29.9592,30.0324,29.886,29.9683,25719.0
2020-04-21 12:00:00,32.73,32.77,32.65,32.71,30532.0,29.95,29.9866,29.8768,29.9317,30532.0
2020-04-21 12:30:00,32.72,32.87,32.58,32.77,75752.0,29.9409,30.0781,29.8127,29.9866,75752.0
2020-04-21 13:00:00,32.79,32.83,32.67,32.72,17783.0,30.0049,30.0415,29.8951,29.9409,17783.0
2020-04-21 13:30:00,32.7,32.81,32.57,32.59,21585.0,29.9226,30.0232,29.8036,29.8219,21585.0
2020-04-21 14:00:00,32.59,32.86,32.57,32.74,71078.0,29.8219,30.069,29.8036,29.9592,71078.0
2020-04-21 14:30:00,32.75,32.83,32.69,32.76,26860.0,29.9683,30.0415,29.9134,29.9775,26860.0
2020-04-21 15:00:00,32.78,32.92,32.73,32.75,45245.0,29.9958,30.1239,29.95,29.9683,45245.0
2020-04-21 15:30:00,32.75,33.0,32.56,32.73,133631.0,29.9683,30.1971,29.7944,29.95,133631.0
2020-04-22 09:30:00,33.33,33.55,32.63,32.67,28287.0,30.499,30.7004,29.8585,29.8951,28287.0
2020-04-22 10:00:00,32.64,32.67,32.39,32.42,30930.0,29.8677,29.8951,29.6389,29.6663,30930.0
2020-04-22 10:30:00,32.43,32.54,32.04,32.07,51787.0,29.6755,29.7761,29.3186,29.3461,51787.0
2020-04-22 11:00:00,32.09,32.22,32.0,32.16,81144.0,29.3644,29.4833,29.282,29.4284,81144.0
2020-04-22 11:30:00,32.14,32.34,32.14,32.19,56959.0,29.4101,29.5931,29.4101,29.4559,56959.0
2020-04-22 12:00:00,32.2,32.44,32.2,32.4,32597.0,29.465,29.6846,29.465,29.648,32597.0
2020-04-22 12:30:00,32.41,32.51,32.34,32.38,31358.0,29.6572,29.7487,29.5931,29.6297,31358.0
2020-04-22 13:00:00,32.38,32.46,32.25,32.46,18219.0,29.6297,29.7029,29.5108,29.7029,18219.0
2020-04-22 13:30:00,32.48,32.49,32.23,32.31,21538.0,29.7212,29.7304,29.4925,29.5657,21538.0
2020-04-22 14:00:00,32.33,32.44,32.27,32.37,28935.0,29.584,29.6846,29.5291,29.6206,28935.0
2020-04-22 14:30:00,32.37,32.52,32.36,32.45,29514.0,29.6206,29.7578,29.6114,29.6938,29514.0
2020-04-22 15:00:00,32.46,32.62,32.41,32.56,40419.0,29.7029,29.8494,29.6572,29.7944,40419.0
2020-04-22 15:30:00,32.56,32.67,32.39,32.43,152461.0,29.7944,29.8951,29.6389,29.6755,152461.0
2020-04-23 09:30:00,32.84,33.06,32.65,33.02,14664.0,30.0507,30.252,29.8768,30.2154,14664.0
2020-04-23 10:00:00,33.13,33.71,33.1,33.62,31686.0,30.316,30.8468,30.2886,30.7644,31686.0
2020-04-23 10:30:00,33.64,33.95,33.62,33.69,27240.0,30.7827,31.0664,30.7644,30.8285,27240.0
2020-04-23 11:00:00,33.68,33.85,33.57,33.79,29981.0,30.8193,30.9749,30.7187,30.92,29981.0
2020-04-23 11:30:00,33.8,33.8,33.59,33.69,18690.0,30.9291,30.9291,30.737,30.8285,18690.0
2020-04-23 12:00:00,33.71,33.99,33.71,33.97,27749.0,30.8468,31.103,30.8468,31.0847,27749.0
2020-04-23 12:30:00,33.98,33.98,33.49,33.66,36265.0,31.0938,31.0938,30.6455,30.801,36265.0
2020-04-23 13:00:00,33.65,33.9,33.59,33.75,19506.0,30.7919,31.0206,30.737,30.8834,19506.0
2020-04-23 13:30:00,33.72,33.79,33.57,33.62,24555.0,30.8559,30.92,30.7187,30.7644,24555.0
2020-04-23 14:00:00,33.66,33.73,33.53,33.68,24059.0,30.801,30.8651,30.6821,30.8193,24059.0
2020-04-23 14:30:00,33.69,33.82,33.62,33.77,21283.0,30.8285,30.9474,30.7644,30.9017,21283.0
2020-04-23 15:00:00,33.78,33.78,33.59,33.67,36901.0,30.9108,30.9108,30.737,30.8102,36901.0
2020-04-23 15:30:00,33.67,33.74,33.44,33.5,126450.0,30.8102,30.8742,30.5997,30.6546,126450.0
2020-04-24 09:30:00,33.84,33.84,33.27,33.37,21459.0,30.9657,30.9657,30.4441,30.5356,21459.0
2020-04-24 10:00:00,33.4,33.44,32.9,32.97,27010.0,30.5631,30.5997,30.1056,30.1696,27010.0
2020-04-24 10:30:00,32.96,33.25,32.9,33.11,23363.0,30.1605,30.4258,30.1056,30.2977,23363.0
2020-04-24 11:00:00,33.11,33.14,32.86,33.13,15496.0,30.2977,30.3252,30.069,30.316,15496.0
2020-04-24 11:30:00,33.16,33.22,33.06,33.15,14961.0,30.3435,30.3984,30.252,30.3343,14961.0
2020-04-24 12:00:00,33.16,33.17,32.97,33.05,13882.0,30.3435,30.3526,30.1696,30.2428,13882.0
2020-04-24 12:30:00,33.02,33.16,32.92,33.11,11339.0,30.2154,30.3435,30.1239,30.2977,11339.0
2020-04-24 13:00:00,33.06,33.1,32.81,33.02,58405.0,30.252,30.2886,30.0232,30.2154,58405.0
2020-04-24 13:30:00,33.03,33.08,32.88,33.04,30490.0,30.2245,30.2703,30.0873,30.2337,30490.0
2020-04-24 14:00:00,33.06,33.22,32.97,33.22,21117.0,30.252,30.3984,30.1696,30.3984,21117.0
2020-04-24 14:30:00,33.2,33.37,33.15,33.36,21382.0,30.3801,30.5356,30.3343,30.5265,21382.0
2020-04-24 15:00:00,33.37,33.47,33.3,33.45,32595.0,30.5356,30.6272,30.4716,30.6089,32595.0
2020-04-24 15:30:00,33.44,33.57,33.32,33.49,168727.0,30.5997,30.7187,30.4899,30.6455,168727.0
2020-04-27 09:30:00,33.6,34.07,33.6,34.04,16712.0,30.7461,31.1762,30.7461,31.1487,16712.0
2020-04-27 10:00:00,33.98,34.12,33.95,34.04,27505.0,31.0938,31.2219,31.0664,31.1487,27505.0
2020-04-27 10:30:00,34.07,34.2,33.98,34.05,36298.0,31.1762,31.2952,31.0938,31.1579,36298.0
2020-04-27 11:00:00,34.05,34.2,33.86,34.2,41293.0,31.1579,31.2952,30.984,31.2952,41293.0
2020-04-27 11:30:00,34.19,34.4,34.16,34.3,34293.0,31.286,31.4782,31.2585,31.3867,34293.0
2020-04-27 12:00:00,34.29,34.5,34.22,34.39,32690.0,31.3775,31.5697,31.3135,31.469,32690.0
2020-04-27 12:30:00,34.39,34.48,34.33,34.46,24058.0,31.469,31.5514,31.4141,31.5331,24058.0
2020-04-27 13:00:00,34.45,34.47,34.31,34.35,19802.0,31.5239,31.5422,31.3958,31.4324,19802.0
2020-04-27 13:30:00,34.36,34.36,34.17,34.3,59281.0,31.4416,31.4416,31.2677,31.3867,59281.0
2020-04-27 14:00:00,34.32,34.36,34.25,34.3,33189.0,31.405,31.4416,31.3409,31.3867,33189.0
2020-04-27 14:30:00,34.28,34.45,34.25,34.41,47150.0,31.3684,31.5239,31.3409,31.4873,47150.0
2020-04-27 15:00:00,34.41,34.47,34.36,34.4,50444.0,31.4873,31.5422,31.4416,31.4782,50444.0
2020-04-27 15:30:00,34.4,34.58,34.36,34.42,127314.0,31.4782,31.6429,31.4416,31.4965,127314.0
2020-04-28 09:30:00,35.26,35.47,35.18,35.24,28485.0,32.2651,32.4573,32.1919,32.2468,28485.0
2020-04-28 10:00:00,35.13,35.85,35.06,35.68,44615.0,32.1462,32.805,32.0821,32.6494,44615.0
2020-04-28 10:30:00,35.66,35.68,35.04,35.07,43480.0,32.6311,32.6494,32.0638,32.0913,43480.0
2020-04-28 11:00:00,35.05,35.35,35.0,35.3,21719.0,32.073,32.3475,32.0272,32.3017,21719.0
2020-04-28 11:30:00,35.26,35.74,35.23,35.69,90805.0,32.2651,32.7043,32.2377,32.6586,90805.0
2020-04-28 12:00:00,35.7,35.84,35.54,35.67,42395.0,32.6677,32.7959,32.5213,32.6403,42395.0
2020-04-28 12:30:00,35.65,35.9,35.65,35.88,35256.0,32.622,32.8508,32.622,32.8325,35256.0
2020-04-28 13:00:00,35.89,36.08,35.86,36.06,45618.0,32.8416,33.0155,32.8142,32.9972,45618.0
2020-04-28 13:30:00,36.06,36.08,35.87,35.89,31537.0,32.9972,33.0155,32.8233,32.8416,31537.0
2020-04-28 14:00:00,35.86,36.09,35.86,36.05,23144.0,32.8142,33.0246,32.8142,32.988,23144.0
2020-04-28 14:30:00,36.04,36.1,35.94,36.05,52055.0,32.9789,33.0338,32.8874,32.988,52055.0
2020-04-28 15:00:00,36.05,36.15,35.94,36.08,56284.0,32.988,33.0795,32.8874,33.0155,56284.0
2020-04-28 15:30:00,36.07,36.07,35.63,35.76,172675.0,33.0063,33.0063,32.6037,32.7226,172675.0
2020-04-29 09:30:00,36.42,36.9,36.41,36.66,22262.0,33.3266,33.7658,33.3174,33.5462,22262.0
2020-04-29 10:00:00,36.67,36.8,36.54,36.79,29053.0,33.5554,33.6743,33.4364,33.6652,29053.0
2020-04-29 10:30:00,36.77,37.44,36.76,37.39,56149.0,33.6469,34.26,33.6377,34.2142,56149.0
2020-04-29 11:00:00,37.38,37.66,37.32,37.59,43636.0,34.2051,34.4613,34.1501,34.3972,43636.0
2020-04-29 11:30:00,37.58,37.79,37.53,37.69,67412.0,34.3881,34.5802,34.3423,34.4887,67412.0
2020-04-29 12:00:00,37.68,37.71,37.49,37.7,37739.0,34.4796,34.507,34.3057,34.4979,37739.0
2020-04-29 12:30:00,37.7,37.94,37.67,37.94,28751.0,34.4979,34.7175,34.4704,34.7175,28751.0
2020-04-29 13:00:00,37.91,38.01,37.69,37.75,69226.0,34.69,34.7815,34.4887,34.5436,69226.0
2020-04-29 13:30:00,37.72,37.85,37.69,37.79,45942.0,34.5162,34.6351,34.4887,34.5802,45942.0
2020-04-29 14:00:00,37.78,37.92,37.61,37.86,40919.0,34.5711,34.6992,34.4155,34.6443,40919.0
2020-04-29 14:30:00,37.86,38.04,37.84,37.98,38663.0,34.6443,34.809,34.626,34.7541,38663.0
2020-04-29 15:00:00,37.96,38.08,37.88,38.08,51283.0,34.7358,34.8456,34.6626,34.8456,51283.0
2020-04-29 15:30:00,38.09,38.1,37.75,37.78,145185.0,34.8547,34.8639,34.5436,34.5711,145185.0
2020-04-30 09:30:00,37.21,37.96,36.36,36.66,67524.0,34.0495,34.7358,33.2717,33.5462,67524.0
2020-04-30 10:00:00,36.7,36.88,36.46,36.46,22542.0,33.5828,33.7475,33.3632,33.3632,22542.0
2020-04-30 10:30:00,36.51,36.51,36.12,36.26,42706.0,33.4089,33.4089,33.0521,33.1802,42706.0
2020-04-30 11:00:00,36.25,36.34,35.76,35.8,73867.0,33.171,33.2534,32.7226,32.7593,73867.0
2020-04-30 11:30:00,35.78,36.22,35.76,36.2,96129.0,32.7409,33.1436,32.7226,33.1253,96129.0
2020-04-30 12:00:00,36.18,36.33,36.09,36.23,46451.0,33.107,33.2442,33.0246,33.1527,46451.0
2020-04-30 12:30:00,36.21,36.6,36.19,36.49,28290.0,33.1344,33.4913,33.1161,33.3906,28290.0
2020-04-30 13:00:00,36.5,36.5,36.26,36.32,32683.0,33.3998,33.3998,33.1802,33.2351,32683.0
2020-04-30 13:30:00,36.33,36.45,36.26,36.32,24267.0,33.2442,33.354,33.1802,33.2351,24267.0
2020-04-30 14:00:00,36.31,36.49,36.29,36.42,26355.0,33.2259,33.3906,33.2076,33.3266,26355.0
2020-04-30 14:30:00,36.4,36.49,36.37,36.44,33925.0,33.3083,33.3906,33.2808,33.3449,33925.0
2020-04-30 15:00:00,36.44,36.54,36.38,36.46,32658.0,33.3449,33.4364,33.29,33.3632,32658.0
2020-04-30 15:30:00,36.47,36.48,36.31,36.34,137136.0,33.3723,33.3815,33.2259,33.2534,137136.0
2020-05-01 09:30:00,35.76,35.83,35.43,35.47,32980.0,32.7226,32.7867,32.4207,32.4573,32980.0
2020-05-01 10:00:00,35.51,35.8,35.37,35.76,24193.0,32.4939,32.7593,32.3658,32.7226,24193.0
2020-05-01 10:30:00,35.78,36.0,35.74,35.94,24084.0,32.7409,32.9423,32.7043,32.8874,24084.0
2020-05-01 11:00:00,35.9,35.93,35.68,35.73,61523.0,32.8508,32.8782,32.6494,32.6952,61523.0
2020-05-01 11:30:00,35.73,35.75,35.21,35.31,44892.0,32.6952,32.7135,32.2194,32.3109,44892.0
2020-05-01 12:00:00,35.31,35.58,35.18,35.54,18223.0,32.3109,32.5579,32.1919,32.5213,18223.0
2020-05-01 12:30:00,35.53,35.59,35.37,35.52,20608.0,32.5122,32.5671,32.3658,32.503,20608.0
2020-05-01 13:00:00,35.51,35.66,35.48,35.6,17289.0,32.4939,32.6311,32.4664,32.5762,17289.0
2020-05-01 13:30:00,35.59,35.69,35.52,35.61,29635.0,32.5671,32.6586,32.503,32.5854,29635.0
2020-05-01 14:00:00,35.63,35.79,35.54,35.75,18375.0,32.6037,32.7501,32.5213,32.7135,18375.0
2020-05-01 14:30:00,35.76,35.9,35.75,35.85,32461.0,32.7226,32.8508,32.7135,32.805,32461.0
2020-05-01 15:00:00,35.78,35.82,35.67,35.73,38659.0,32.7409,32.7776,32.6403,32.6952,38659.0
2020-05-01 15:30:00,35.73,35.78,35.62,35.73,123434.0,32.6952,32.7409,32.5945,32.6952,123434.0
2020-05-04 09:30:00,35.18,35.42,34.79,35.18,19381.0,32.1919,32.4115,31.835,32.1919,19381.0
2020-05-04 10:00:00,35.12,35.58,34.98,35.22,24290.0,32.137,32.5579,32.0089,32.2285,24290.0
2020-05-04 10:30:00,35.14,35.14,34.88,34.94,24611.0,32.1553,32.1553,31.9174,31.9723,24611.0
2020-05-04 11:00:00,34.92,34.92,34.71,34.8,34389.0,31.954,31.954,31.7618,31.8442,34389.0
2020-05-04 11:30:00,34.81,34.88,34.7,34.7,25056.0,31.8533,31.9174,31.7527,31.7527,25056.0
2020-05-04 12:00:00,34.71,34.99,34.69,34.99,35174.0,31.7618,32.018,31.7435,32.018,35174.0
2020-05-04 12:30:00,34.99,35.07,34.85,34.93,31870.0,32.018,32.0913,31.8899,31.9631,31870.0
2020-05-04 13:00:00,34.93,35.0,34.83,34.9,38315.0,31.9631,32.0272,31.8716,31.9357,38315.0
2020-05-04 13:30:00,34.92,35.1,34.89,35.1,31092.0,31.954,32.1187,31.9265,32.1187,31092.0
2020-05-04 14:00:00,35.09,35.14,34.99,35.0,31520.0,32.1096,32.1553,32.018,32.0272,31520.0
2020-05-04 14:30:00,34.99,35.17,34.89,35.15,37979.0,32.018,32.1828,31.9265,32.1645,37979.0
2020-05-04 15:00:00,35.15,35.26,35.1,35.24,54098.0,32.1645,32.2651,32.1187,32.2468,54098.0
2020-05-04 15:30:00,35.24,35.43,35.2,35.22,265114.0,32.2468,32.4207,32.2102,32.2285,265114.0
2020-05-05 09:30:00,36.16,37.47,35.43,37.31,107736.0,33.0887,34.2874,32.4207,34.141,107736.0
2020-05-05 10:00:00,37.28,37.83,37.28,37.5,99983.0,34.1135,34.6168,34.1135,34.3149,99983.0
2020-05-05 10:30:00,37.48,37.76,37.22,37.67,67385.0,34.2966,34.5528,34.0586,34.4704,67385.0
2020-05-05 11:00:00,37.68,37.78,37.41,37.55,32039.0,34.4796,34.5711,34.2325,34.3606,32039.0
2020-05-05 11:30:00,37.58,37.83,37.58,37.75,48654.0,34.3881,34.6168,34.3881,34.5436,48654.0
2020-05-05 12:00:00,37.75,37.87,37.46,37.52,48446.0,34.5436,34.6534,34.2783,34.3332,48446.0
2020-05-05 12:30:00,37.54,37.54,36.66,36.68,35260.0,34.3515,34.3515,33.5462,33.5645,35260.0
2020-05-05 13:00:00,36.68,36.72,36.25,36.28,50080.0,33.5645,33.6011,33.171,33.1985,50080.0
2020-05-05 13:30:00,36.3,36.31,35.92,35.92,74102.0,33.2168,33.2259,32.8691,32.8691,74102.0
2020-05-05 14:00:00,35.91,35.94,35.56,35.67,40226.0,32.8599,32.8874,32.5396,32.6403,40226.0
2020-05-05 14:30:00,35.66,35.83,35.6,35.8,48671.0,32.6311,32.7867,32.5762,32.7593,48671.0
2020-05-05 15:00:00,35.78,35.97,35.62,35.66,53284.0,32.7409,32.9148,32.5945,32.6311,53284.0
2020-05-05 15:30:00,35.64,35.65,35.4,35.49,156348.0,32.6128,32.622,32.3932,32.4756,156348.0
2020-05-06 09:30:00,35.98,36.0,35.28,35.43,11930.0,32.924,32.9423,32.2834,32.4207,11930.0
2020-05-06 10:00:00,35.42,35.8,35.23,35.72,30904.0,32.4115,32.7593,32.2377,32.686,30904.0
2020-05-06 10:30:00,35.78,35.96,35.73,35.82,20117.0,32.7409,32.9057,32.6952,32.7776,20117.0
2020-05-06 11:00:00,35.81,35.84,35.56,35.72,26326.0,32.7684,32.7959,32.5396,32.686,26326.0
2020-05-06 11:30:00,35.69,35.7,35.52,35.59,25749.0,32.6586,32.6677,32.503,32.5671,25749.0
2020-05-06 12:00:00,35.58,35.82,35.57,35.81,17754.0,32.5579,32.7776,32.5488,32.7684,17754.0
2020-05-06 12:30:00,35.85,35.94,35.79,35.84,15929.0,32.805,32.8874,32.7501,32.7959,15929.0
2020-05-06 13:00:00,35.86,35.86,35.73,35.83,17937.0,32.8142,32.8142,32.6952,32.7867,17937.0
2020-05-06 13:30:00,35.83,36.05,35.82,36.02,18380.0,32.7867,32.988,32.7776,32.9606,18380.0
2020-05-06 14:00:00,36.0,36.02,35.85,35.89,31527.0,32.9423,32.9606,32.805,32.8416,31527.0
2020-05-06 14:30:00,35.88,36.05,35.87,35.97,26208.0,32.8325,32.988,32.8233,32.9148,26208.0
2020-05-06 15:00:00,35.98,36.02,35.91,36.0,34520.0,32.924,32.9606,32.8599,32.9423,34520.0
2020-05-06 15:30:00,35.99,35.99,35.64,35.64,121841.0,32.9331,32.9331,32.6128,32.6128,121841.0
2020-05-07 09:30:00,36.07,36.5,36.07,36.07,15079.0,33.0063,33.3998,33.0063,33.0063,15079.0
2020-05-07 10:00:00,36.05,36.06,35.75,35.91,25941.0,32.988,32.9972,32.7135,32.8599,25941.0
2020-05-07 10:30:00,35.91,36.09,35.79,35.88,35115.0,32.8599,33.0246,32.7501,32.8325,35115.0
2020-05-07 11:00:00,35.91,36.05,35.86,35.98,28678.0,32.8599,32.988,32.8142,32.924,28678.0
2020-05-07 11:30:00,35.98,36.13,35.92,36.09,22982.0,32.924,33.0612,32.8691,33.0246,22982.0
2020-05-07 12:00:00,36.11,36.24,36.08,36.11,23203.0,33.0429,33.1619,33.0155,33.0429,23203.0
2020-05-07 12:30:00,36.11,36.14,35.72,35.97,28695.0,33.0429,33.0704,32.686,32.9148,28695.0
2020-05-07 13:00:00,35.99,36.1,35.89,36.07,25170.0,32.9331,33.0338,32.8416,33.0063,25170.0
2020-05-07 13:30:00,36.07,36.24,36.05,36.11,18380.0,33.0063,33.1619,32.988,33.0429,18380.0
2020-05-07 14:00:00,36.12,36.16,36.01,36.09,22359.0,33.0521,33.0887,32.9514,33.0246,22359.0
2020-05-07 14:30:00,36.11,36.12,35.96,35.96,18826.0,33.0429,33.0521,32.9057,32.9057,18826.0
2020-05-07 15:00:00,35.95,36.12,35.89,36.04,31586.0,32.8965,33.0521,32.8416,32.9789,31586.0
2020-05-07 15:30:00,36.03,36.13,35.84,36.11,170174.0,32.9697,33.0612,32.7959,33.0429,170174.0
2020-05-08 09:30:00,36.53,36.9,36.48,36.84,18026.0,33.4272,33.7658,33.3815,33.7109,18026.0
2020-05-08 10:00:00,36.87,37.13,36.87,36.98,24126.0,33.7384,33.9763,33.7384,33.839,24126.0
2020-05-08 10:30:00,36.92,36.99,36.89,36.94,32969.0,33.7841,33.8482,33.7567,33.8024,32969.0
2020-05-08 11:00:00,36.97,37.23,36.9,37.23,35343.0,33.8299,34.0678,33.7658,34.0678,35343.0
2020-05-08 11:30:00,37.23,37.28,37.08,37.11,23602.0,34.0678,34.1135,33.9305,33.958,23602.0
2020-05-08 12:00:00,37.11,37.18,37.06,37.15,29030.0,33.958,34.022,33.9122,33.9946,29030.0
2020-05-08 12:30:00,37.15,37.23,37.12,37.15,21636.0,33.9946,34.0678,33.9671,33.9946,21636.0
2020-05-08 13:00:00,37.17,37.21,37.1,37.19,28621.0,34.0129,34.0495,33.9488,34.0312,28621.0
2020-05-08 13:30:00,37.21,37.29,37.17,37.27,32300.0,34.0495,34.1227,34.0129,34.1044,32300.0
2020-05-08 14:00:00,37.28,37.56,37.27,37.49,57726.0,34.1135,34.3698,34.1044,34.3057,57726.0
2020-05-08 14:30:00,37.5,37.51,37.37,37.44,34140.0,34.3149,34.324,34.1959,34.26,34140.0
2020-05-08 15:00:00,37.44,37.54,37.4,37.5,51285.0,34.26,34.3515,34.2234,34.3149,51285.0
2020-05-08 15:30:00,37.49,37.55,37.4,37.49,150134.0,34.3057,34.3606,34.2234,34.3057,150134.0
2020-05-11 09:30:00,37.0,37.07,36.28,36.39,36398.0,33.8573,33.9214,33.1985,33.2991,36398.0
2020-05-11 10:00:00,36.36,36.4,35.9,36.02,22026.0,33.2717,33.3083,32.8508,32.9606,22026.0
2020-05-11 10:30:00,35.99,36.13,35.81,35.88,28516.0,32.9331,33.0612,32.7684,32.8325,28516.0
2020-05-11 11:00:00,35.87,36.04,35.83,35.93,18544.0,32.8233,32.9789,32.7867,32.8782,18544.0
2020-05-11 11:30:00,35.96,36.26,35.96,36.18,17377.0,32.9057,33.1802,32.9057,33.107,17377.0
2020-05-11 12:00:00,36.19,36.4,36.17,36.4,19564.0,33.1161,33.3083,33.0978,33.3083,19564.0
2020-05-11 12:30:00,36.39,36.5,36.33,36.43,21162.0,33.2991,33.3998,33.2442,33.3357,21162.0
2020-05-11 13:00:00,36.4,36.48,36.39,36.42,14841.0,33.3083,33.3815,33.2991,33.3266,14841.0
2020-05-11 13:30:00,36.43,36.46,36.36,36.37,12841.0,33.3357,33.3632,33.2717,33.2808,12841.0
2020-05-11 14:00:00,36.37,36.38,36.25,36.25,18402.0,33.2808,33.29,33.171,33.171,18402.0
2020-05-11 14:30:00,36.27,36.35,36.17,36.2,46541.0,33.1893,33.2625,33.0978,33.1253,46541.0
2020-05-11 15:00:00,36.2,36.31,36.09,36.19,117739.0,33.1253,33.2259,33.0246,33.1161,117739.0
2020-05-11 15:30:00,36.18,36.19,35.9,35.9,307419.0,33.107,33.1161,32.8508,32.8508,307419.0
2020-05-12 09:30:00,35.93,36.23,35.49,35.6,49344.0,32.8782,33.1527,32.4756,32.5762,49344.0
2020-05-12 10:00:00,35.61,35.73,35.43,35.51,54010.0,32.5854,32.6952,32.4207,32.4939,54010.0
2020-05-12 10:30:00,35.51,35.57,35.21,35.21,39396.0,32.4939,32.5488,32.2194,32.2194,39396.0
2020-05-12 11:00:00,35.2,35.24,35.06,35.23,48939.0,32.2102,32.2468,32.0821,32.2377,48939.0
2020-05-12 11:30:00,35.23,35.25,34.92,35.01,43447.0,32.2377,32.256,31.954,32.0364,43447.0
2020-05-12 12:00:00,35.03,35.31,35.03,35.25,66853.0,32.0547,32.3109,32.0547,32.256,66853.0
2020-05-12 12:30:00,35.25,35.29,35.1,35.11,57126.0,32.256,32.2926,32.1187,32.1279,57126.0
2020-05-12 13:00:00,35.11,35.27,34.99,35.05,77548.0,32.1279,32.2743,32.018,32.073,77548.0
2020-05-12 13:30:00,35.05,35.08,34.99,35.02,39597.0,32.073,32.1004,32.018,32.0455,39597.0
2020-05-12 14:00:00,35.01,35.11,34.87,34.94,51873.0,32.0364,32.1279,31.9082,31.9723,51873.0
2020-05-12 14:30:00,34.93,34.98,34.8,34.95,48015.0,31.9631,32.0089,31.8442,31.9814,48015.0
2020-05-12 15:00:00,34.93,34.97,34.81,34.81,111778.0,31.9631,31.9997,31.8533,31.8533,111778.0
2020-05-12 15:30:00,34.82,34.87,34.47,34.51,209779.0,31.8625,31.9082,31.5422,31.5788,209779.0
2020-05-13 09:30:00,34.29,34.49,33.86,34.34,60158.0,31.3775,31.5605,30.984,31.4233,60158.0
2020-05-13 10:00:00,34.36,34.44,33.64,33.91,36582.0,31.4416,31.5148,30.7827,31.0298,36582.0
2020-05-13 10:30:00,33.86,34.0,33.74,33.74,29339.0,30.984,31.1121,30.8742,30.8742,29339.0
2020-05-13 11:00:00,33.75,33.77,33.18,33.29,40827.0,30.8834,30.9017,30.3618,30.4624,40827.0
2020-05-13 11:30:00,33.28,33.4,32.97,33.08,37003.0,30.4533,30.5631,30.1696,30.2703,37003.0
2020-05-13 12:00:00,33.07,33.16,32.95,33.09,30410.0,30.2611,30.3435,30.1513,30.2794,30410.0
2020-05-13 12:30:00,33.1,33.3,33.1,33.3,17467.0,30.2886,30.4716,30.2886,30.4716,17467.0
2020-05-13 13:00:00,33.3,33.41,33.14,33.29,18357.0,30.4716,30.5723,30.3252,30.4624,18357.0
2020-05-13 13:30:00,33.27,33.3,33.02,33.04,17442.0,30.4441,30.4716,30.2154,30.2337,17442.0
2020-05-13 14:00:00,33.04,33.29,33.01,33.19,21203.0,30.2337,30.4624,30.2062,30.3709,21203.0
2020-05-13 14:30:00,33.19,33.21,33.05,33.05,20770.0,30.3709,30.3892,30.2428,30.2428,20770.0
2020-05-13 15:00:00,33.07,33.17,32.98,33.06,31727.0,30.2611,30.3526,30.1788,30.252,31727.0
2020-05-13 15:30:00,33.05,33.27,33.04,33.25,73397.0,30.2428,30.4441,30.2337,30.4258,73397.0
2020-05-14 09:30:00,32.65,32.75,31.72,31.77,41584.0,29.8768,29.9683,29.0258,29.0715,41584.0
2020-05-14 10:00:00,31.74,32.05,31.69,32.0,56270.0,29.0441,29.3278,28.9983,29.282,56270.0
2020-05-14 10:30:00,32.02,33.52,31.96,33.39,69479.0,29.3003,30.6729,29.2454,30.5539,69479.0
2020-05-14 11:00:00,33.43,33.66,33.11,33.14,45855.0,30.5906,30.801,30.2977,30.3252,45855.0
2020-05-14 11:30:00,33.13,33.27,32.93,33.22,33132.0,30.316,30.4441,30.133,30.3984,33132.0
2020-05-14 12:00:00,33.18,33.33,33.11,33.2,40091.0,30.3618,30.499,30.2977,30.3801,40091.0
2020-05-14 12:30:00,33.2,33.44,33.17,33.39,30595.0,30.3801,30.5997,30.3526,30.5539,30595.0
2020-05-14 13:00:00,33.38,33.64,33.28,33.63,31255.0,30.5448,30.7827,30.4533,30.7736,31255.0
2020-05-14 13:30:00,33.65,33.66,33.4,33.43,26196.0,30.7919,30.801,30.5631,30.5906,26196.0
2020-05-14 14:00:00,33.43,33.49,33.32,33.37,34005.0,30.5906,30.6455,30.4899,30.5356,34005.0
2020-05-14 14:30:00,33.37,33.51,33.26,33.46,41370.0,30.5356,30.6638,30.435,30.618,41370.0
2020-05-14 15:00:00,33.46,33.71,33.44,33.67,43308.0,30.618,30.8468,30.5997,30.8102,43308.0
2020-05-14 15:30:00,33.68,34.0,33.57,33.99,139644.0,30.8193,31.1121,30.7187,31.103,139644.0
2020-05-15 09:30:00,33.4,33.72,33.4,33.55,15235.0,30.7169,31.0112,30.7169,30.8548,15235.0
2020-05-15 10:00:00,33.55,33.91,33.29,33.79,16779.0,30.8548,31.1859,30.6157,31.0755,16779.0
2020-05-15 10:30:00,33.69,33.8,33.58,33.73,34129.0,30.9836,31.0847,30.8824,31.0204,34129.0
2020-05-15 11:00:00,33.73,34.19,33.62,34.02,38302.0,31.0204,31.4434,30.9192,31.2871,38302.0
2020-05-15 11:30:00,34.01,34.08,33.83,33.93,38451.0,31.2779,31.3422,31.1123,31.2043,38451.0
2020-05-15 12:00:00,33.95,34.18,33.88,34.07,45461.0,31.2227,31.4342,31.1583,31.333,45461.0
2020-05-15 12:30:00,34.08,34.11,33.88,34.0,31350.0,31.3422,31.3698,31.1583,31.2687,31350.0
2020-05-15 13:00:00,34.04,34.16,34.01,34.14,30935.0,31.3055,31.4158,31.2779,31.3974,30935.0
2020-05-15 13:30:00,34.14,34.28,34.05,34.27,40212.0,31.3974,31.5262,31.3146,31.517,40212.0
2020-05-15 14:00:00,34.29,34.42,34.24,34.36,24100.0,31.5354,31.6549,31.4894,31.5997,24100.0
2020-05-15 14:30:00,34.36,34.36,34.16,34.16,25038.0,31.5997,31.5997,31.4158,31.4158,25038.0
2020-05-15 15:00:00,34.15,34.19,33.87,33.88,34622.0,31.4066,31.4434,31.1491,31.1583,34622.0
2020-05-15 15:30:00,33.88,33.88,33.63,33.78,123231.0,31.1583,31.1583,30.9284,31.0663,123231.0
2020-05-18 09:30:00,35.22,35.67,34.83,35.3,87840.0,32.3907,32.8045,32.032,32.4642,87840.0
2020-05-18 10:00:00,35.3,35.49,35.1,35.22,30414.0,32.4642,32.639,32.2803,32.3907,30414.0
2020-05-18 10:30:00,35.23,35.65,35.16,35.46,24675.0,32.3999,32.7861,32.3355,32.6114,24675.0
2020-05-18 11:00:00,35.47,35.81,35.47,35.81,30909.0,32.6206,32.9333,32.6206,32.9333,30909.0
2020-05-18 11:30:00,35.83,35.85,35.69,35.8,15987.0,32.9517,32.97,32.8229,32.9241,15987.0
2020-05-18 12:00:00,35.79,35.88,35.69,35.69,18989.0,32.9149,32.9976,32.8229,32.8229,18989.0
2020-05-18 12:30:00,35.68,35.74,35.56,35.7,17902.0,32.8137,32.8689,32.7033,32.8321,17902.0
2020-05-18 13:00:00,35.69,35.77,35.65,35.66,21970.0,32.8229,32.8965,32.7861,32.7953,21970.0
2020-05-18 13:30:00,35.64,35.78,35.61,35.64,19981.0,32.7769,32.9057,32.7493,32.7769,19981.0
2020-05-18 14:00:00,35.66,35.71,35.53,35.69,17744.0,32.7953,32.8413,32.6758,32.8229,17744.0
2020-05-18 14:30:00,35.68,35.99,35.68,35.94,21421.0,32.8137,33.0988,32.8137,33.0528,21421.0
2020-05-18 15:00:00,35.94,36.09,35.91,36.02,36722.0,33.0528,33.1908,33.0252,33.1264,36722.0
2020-05-18 15:30:00,36.02,36.46,35.98,36.13,145569.0,33.1264,33.531,33.0896,33.2276,145569.0
2020-05-19 09:30:00,35.78,35.78,35.35,35.49,14359.0,32.9057,32.9057,32.5102,32.639,14359.0
2020-05-19 10:00:00,35.59,35.85,35.44,35.54,17178.0,32.7309,32.97,32.593,32.685,17178.0
2020-05-19 10:30:00,35.53,35.62,35.32,35.57,19221.0,32.6758,32.7585,32.4826,32.7125,19221.0
2020-05-19 11:00:00,35.59,35.74,35.52,35.71,29972.0,32.7309,32.8689,32.6666,32.8413,29972.0
2020-05-19 11:30:00,35.74,35.98,35.74,35.93,20553.0,32.8689,33.0896,32.8689,33.0436,20553.0
2020-05-19 12:00:00,35.95,36.17,35.95,36.0,21184.0,33.062,33.2643,33.062,33.108,21184.0
2020-05-19 12:30:00,36.01,36.16,35.96,36.15,22743.0,33.1172,33.2551,33.0712,33.2459,22743.0
2020-05-19 13:00:00,36.16,36.24,36.01,36.08,24548.0,33.2551,33.3287,33.1172,33.1816,24548.0
2020-05-19 13:30:00,36.08,36.22,36.03,36.11,17917.0,33.1816,33.3103,33.1356,33.2092,17917.0
2020-05-19 14:00:00,36.12,36.19,36.02,36.19,14748.0,33.2184,33.2827,33.1264,33.2827,14748.0
2020-05-19 14:30:00,36.21,36.21,35.77,35.79,28648.0,33.3011,33.3011,32.8965,32.9149,28648.0
2020-05-19 15:00:00,35.78,36.13,35.78,35.87,28553.0,32.9057,33.2276,32.9057,32.9884,28553.0
2020-05-19 15:30:00,35.85,35.86,35.3,35.32,100868.0,32.97,32.9792,32.4642,32.4826,100868.0
2020-05-20 09:30:00,35.84,36.19,35.71,36.12,13238.0,32.9609,33.2827,32.8413,33.2184,13238.0
2020-05-20 10:00:00,36.17,36.43,36.13,36.33,10979.0,33.2643,33.5035,33.2276,33.4115,10979.0
2020-05-20 10:30:00,36.39,36.41,36.23,36.36,17473.0,33.4667,33.4851,33.3195,33.4391,17473.0
2020-05-20 11:00:00,36.37,36.54,36.28,36.48,18153.0,33.4483,33.6046,33.3655,33.5494,18153.0
2020-05-20 11:30:00,36.44,36.52,36.32,36.34,26131.0,33.5127,33.5862,33.4023,33.4207,26131.0
2020-05-20 12:00:00,36.35,36.35,36.01,36.14,16404.0,33.4299,33.4299,33.1172,33.2368,16404.0
2020-05-20 12:30:00,36.17,36.35,36.12,36.33,9715.0,33.2643,33.4299,33.2184,33.4115,9715.0
2020-05-20 13:00:00,36.3,36.3,36.13,36.14,9604.0,33.3839,33.3839,33.2276,33.2368,9604.0
2020-05-20 13:30:00,36.16,36.19,36.08,36.12,10542.0,33.2551,33.2827,33.1816,33.2184,10542.0
2020-05-20 14:00:00,36.13,36.21,36.06,36.09,12885.0,33.2276,33.3011,33.1632,33.1908,12885.0
2020-05-20 14:30:00,36.09,36.22,36.08,36.14,19984.0,33.1908,33.3103,33.1816,33.2368,19984.0
2020-05-20 15:00:00,36.13,36.34,36.06,36.3,29110.0,33.2276,33.4207,33.1632,33.3839,29110.0
2020-05-20 15:30:00,36.29,36.29,36.01,36.13,89089.0,33.3747,33.3747,33.1172,33.2276,89089.0
2020-05-21 09:30:00,36.18,36.42,36.16,36.4,11174.0,33.2735,33.4943,33.2551,33.4759,11174.0
2020-05-21 10:00:00,36.33,36.4,36.24,36.27,25806.0,33.4115,33.4759,33.3287,33.3563,25806.0
2020-05-21 10:30:00,36.25,36.26,36.07,36.18,14167.0,33.3379,33.3471,33.1724,33.2735,14167.0
2020-05-21 11:00:00,36.09,36.11,35.8,35.89,14414.0,33.1908,33.2092,32.9241,33.0068,14414.0
2020-05-21 11:30:00,35.9,36.1,35.9,35.98,13463.0,33.016,33.2,33.016,33.0896,13463.0
2020-05-21 12:00:00,35.99,36.1,35.96,36.06,21677.0,33.0988,33.2,33.0712,33.1632,21677.0
2020-05-21 12:30:00,36.05,36.15,36.04,36.05,15163.0,33.154,33.2459,33.1448,33.154,15163.0
2020-05-21 13:00:00,36.07,36.17,36.03,36.17,9944.0,33.1724,33.2643,33.1356,33.2643,9944.0
2020-05-21 13:30:00,36.17,36.17,36.07,36.14,10882.0,33.2643,33.2643,33.1724,33.2368,10882.0
2020-05-21 14:00:00,36.13,36.21,36.1,36.15,12344.0,33.2276,33.3011,33.2,33.2459,12344.0
2020-05-21 14:30:00,36.16,36.16,36.0,36.07,27198.0,33.2551,33.2551,33.108,33.1724,27198.0
2020-05-21 15:00:00,36.07,36.17,36.06,36.12,54047.0,33.1724,33.2643,33.1632,33.2184,54047.0
2020-05-21 15:30:00,36.14,36.16,35.91,35.99,102906.0,33.2368,33.2551,33.0252,33.0988,102906.0
2020-05-22 09:30:00,36.17,36.17,35.71,35.72,12955.0,33.2643,33.2643,32.8413,32.8505,12955.0
2020-05-22 10:00:00,35.69,35.77,35.51,35.66,14503.0,32.8229,32.8965,32.6574,32.7953,14503.0
2020-05-22 10:30:00,35.69,35.71,35.37,35.39,12212.0,32.8229,32.8413,32.5286,32.547,12212.0
2020-05-22 11:00:00,35.41,35.48,35.36,35.39,12234.0,32.5654,32.6298,32.5194,32.547,12234.0
2020-05-22 11:30:00,35.39,35.56,35.37,35.55,12233.0,32.547,32.7033,32.5286,32.6941,12233.0
2020-05-22 12:00:00,35.53,35.54,35.4,35.46,9151.0,32.6758,32.685,32.5562,32.6114,9151.0
2020-05-22 12:30:00,35.49,35.71,35.47,35.7,12537.0,32.639,32.8413,32.6206,32.8321,12537.0
2020-05-22 13:00:00,35.7,35.86,35.61,35.73,19205.0,32.8321,32.9792,32.7493,32.8597,19205.0
2020-05-22 13:30:00,35.74,35.75,35.56,35.69,11154.0,32.8689,32.8781,32.7033,32.8229,11154.0
2020-05-22 14:00:00,35.7,35.78,35.67,35.72,11642.0,32.8321,32.9057,32.8045,32.8505,11642.0
2020-05-22 14:30:00,35.71,35.76,35.68,35.75,11914.0,32.8413,32.8873,32.8137,32.8781,11914.0
2020-05-22 15:00:00,35.74,35.82,35.51,35.61,52768.0,32.8689,32.9425,32.6574,32.7493,52768.0
2020-05-22 15:30:00,35.6,35.74,35.59,35.74,51764.0,32.7401,32.8689,32.7309,32.8689,51764.0
2020-05-26 09:30:00,37.01,37.88,36.88,37.53,36306.0,34.0369,34.837,33.9173,34.5151,36306.0
2020-05-26 10:00:00,37.55,37.65,37.43,37.62,22711.0,34.5335,34.6254,34.4231,34.5979,22711.0
2020-05-26 10:30:00,37.64,37.77,37.57,37.57,23393.0,34.6163,34.7358,34.5519,34.5519,23393.0
2020-05-26 11:00:00,37.59,37.79,37.5,37.57,21508.0,34.5703,34.7542,34.4875,34.5519,21508.0
2020-05-26 11:30:00,37.59,37.75,37.56,37.66,16560.0,34.5703,34.7174,34.5427,34.6346,16560.0
2020-05-26 12:00:00,37.66,37.96,37.6,37.94,39643.0,34.6346,34.9105,34.5795,34.8922,39643.0
2020-05-26 12:30:00,37.94,38.02,37.79,37.97,34223.0,34.8922,34.9657,34.7542,34.9197,34223.0
2020-05-26 13:00:00,37.97,38.03,37.88,37.95,17036.0,34.9197,34.9749,34.837,34.9013,17036.0
2020-05-26 13:30:00,37.94,38.06,37.92,38.0,18822.0,34.8922,35.0025,34.8738,34.9473,18822.0
2020-05-26 14:00:00,38.0,38.15,38.0,38.14,29323.0,34.9473,35.0853,34.9473,35.0761,29323.0
2020-05-26 14:30:00,38.15,38.27,38.13,38.19,30107.0,35.0853,35.1956,35.0669,35.1221,30107.0
2020-05-26 15:00:00,38.18,38.29,38.13,38.23,26827.0,35.1129,35.214,35.0669,35.1589,26827.0
2020-05-26 15:30:00,38.23,38.23,37.71,37.79,200635.0,35.1589,35.1589,34.6806,34.7542,200635.0
2020-05-27 09:30:00,38.67,39.02,38.6,38.74,27482.0,35.5635,35.8854,35.4991,35.6279,27482.0
2020-05-27 10:00:00,38.68,38.69,38.41,38.69,28939.0,35.5727,35.5819,35.3244,35.5819,28939.0
2020-05-27 10:30:00,38.7,38.7,38.15,38.34,29998.0,35.5911,35.5911,35.0853,35.26,29998.0
2020-05-27 11:00:00,38.34,38.68,38.3,38.66,25796.0,35.26,35.5727,35.2232,35.5543,25796.0
2020-05-27 11:30:00,38.65,38.86,38.5,38.8,25240.0,35.5451,35.7382,35.4072,35.6831,25240.0
2020-05-27 12:00:00,38.79,38.79,38.64,38.67,18348.0,35.6739,35.6739,35.5359,35.5635,18348.0
2020-05-27 12:30:00,38.65,38.74,38.62,38.67,17208.0,35.5451,35.6279,35.5175,35.5635,17208.0
2020-05-27 13:00:00,38.65,38.76,38.55,38.61,14914.0,35.5451,35.6463,35.4531,35.5083,14914.0
2020-05-27 13:30:00,38.62,38.69,38.53,38.66,26618.0,35.5175,35.5819,35.4348,35.5543,26618.0
2020-05-27 14:00:00,38.63,38.84,38.62,38.69,51622.0,35.5267,35.7199,35.5175,35.5819,51622.0
2020-05-27 14:30:00,38.7,38.7,38.5,38.52,18683.0,35.5911,35.5911,35.4072,35.4256,18683.0
2020-05-27 15:00:00,38.52,38.58,38.44,38.51,27903.0,35.4256,35.4807,35.352,35.4164,27903.0
2020-05-27 15:30:00,38.49,38.72,38.45,38.69,157342.0,35.398,35.6095,35.3612,35.5819,157342.0
2020-05-28 09:30:00,39.06,39.06,37.78,37.9,42427.0,35.9222,35.9222,34.745,34.8554,42427.0
2020-05-28 10:00:00,37.88,37.9,37.46,37.55,41212.0,34.837,34.8554,34.4507,34.5335,41212.0
2020-05-28 10:30:00,37.55,37.83,37.48,37.79,35756.0,34.5335,34.791,34.4691,34.7542,35756.0
2020-05-28 11:00:00,37.76,37.93,37.57,37.88,21527.0,34.7266,34.883,34.5519,34.837,21527.0
2020-05-28 11:30:00,37.89,37.94,37.81,37.83,28894.0,34.8462,34.8922,34.7726,34.791,28894.0
2020-05-28 12:00:00,37.82,37.88,37.8,37.86,23054.0,34.7818,34.837,34.7634,34.8186,23054.0
2020-05-28 12:30:00,37.87,38.02,37.79,37.98,19691.0,34.8278,34.9657,34.7542,34.9289,19691.0
2020-05-28 13:00:00,37.99,38.04,37.93,38.04,24833.0,34.9381,34.9841,34.883,34.9841,24833.0
2020-05-28 13:30:00,38.04,38.16,38.03,38.08,22552.0,34.9841,35.0945,34.9749,35.0209,22552.0
2020-05-28 14:00:00,38.08,38.15,38.04,38.08,29281.0,35.0209,35.0853,34.9841,35.0209,29281.0
2020-05-28 14:30:00,38.12,38.14,37.89,37.99,32878.0,35.0577,35.0761,34.8462,34.9381,32878.0
2020-05-28 15:00:00,38.01,38.03,37.81,37.82,35092.0,34.9565,34.9749,34.7726,34.7818,35092.0
2020-05-28 15:30:00,37.82,37.86,37.47,37.52,154538.0,34.7818,34.8186,34.4599,34.5059,154538.0
2020-05-29 09:30:00,37.01,37.3,36.96,37.09,11743.0,34.0369,34.3036,33.9909,34.1104,11743.0
2020-05-29 10:00:00,37.1,37.68,37.08,37.34,20157.0,34.1196,34.653,34.1012,34.3404,20157.0
2020-05-29 10:30:00,37.37,37.44,37.08,37.2,18870.0,34.3679,34.4323,34.1012,34.2116,18870.0
2020-05-29 11:00:00,37.22,37.28,37.16,37.22,20859.0,34.23,34.2852,34.1748,34.23,20859.0
2020-05-29 11:30:00,37.22,37.46,37.22,37.34,15020.0,34.23,34.4507,34.23,34.3404,15020.0
2020-05-29 12:00:00,37.33,37.37,37.17,37.27,17701.0,34.3312,34.3679,34.184,34.276,17701.0
2020-05-29 12:30:00,37.26,37.37,37.06,37.33,18612.0,34.2668,34.3679,34.0828,34.3312,18612.0
2020-05-29 13:00:00,37.33,37.35,37.22,37.24,18532.0,34.3312,34.3495,34.23,34.2484,18532.0
2020-05-29 13:30:00,37.24,37.27,37.14,37.21,14201.0,34.2484,34.276,34.1564,34.2208,14201.0
2020-05-29 14:00:00,37.2,37.44,37.19,37.42,15121.0,34.2116,34.4323,34.2024,34.4139,15121.0
2020-05-29 14:30:00,37.41,37.58,37.06,37.58,21025.0,34.4047,34.5611,34.0828,34.5611,21025.0
2020-05-29 15:00:00,37.66,37.84,37.54,37.59,28270.0,34.6346,34.8002,34.5243,34.5703,28270.0
2020-05-29 15:30:00,37.57,37.78,37.43,37.71,175957.0,34.5519,34.745,34.4231,34.6806,175957.0
2020-06-01 09:30:00,37.7,38.14,37.28,37.73,20539.0,34.6714,35.0761,34.2852,34.699,20539.0
2020-06-01 10:00:00,37.8,38.22,37.78,38.13,18720.0,34.7634,35.1497,34.745,35.0669,18720.0
2020-06-01 10:30:00,38.13,38.34,38.11,38.11,14315.0,35.0669,35.26,35.0485,35.0485,14315.0
2020-06-01 11:00:00,38.1,38.33,37.98,38.23,16051.0,35.0393,35.2508,34.9289,35.1589,16051.0
2020-06-01 11:30:00,38.23,38.26,38.09,38.2,19757.0,35.1589,35.1864,35.0301,35.1313,19757.0
2020-06-01 12:00:00,38.19,38.33,38.09,38.18,16656.0,35.1221,35.2508,35.0301,35.1129,16656.0
2020-06-01 12:30:00,38.18,38.21,38.01,38.19,12474.0,35.1129,35.1405,34.9565,35.1221,12474.0
2020-06-01 13:00:00,38.2,38.22,38.12,38.19,12119.0,35.1313,35.1497,35.0577,35.1221,12119.0
2020-06-01 13:30:00,38.19,38.3,38.16,38.2,11764.0,35.1221,35.2232,35.0945,35.1313,11764.0
2020-06-01 14:00:00,38.2,38.24,38.14,38.17,20017.0,35.1313,35.1681,35.0761,35.1037,20017.0
2020-06-01 14:30:00,38.16,38.33,38.13,38.22,31404.0,35.0945,35.2508,35.0669,35.1497,31404.0
2020-06-01 15:00:00,38.23,38.25,38.0,38.02,21821.0,35.1589,35.1772,34.9473,34.9657,21821.0
2020-06-01 15:30:00,38.02,38.12,37.74,37.82,123518.0,34.9657,35.0577,34.7082,34.7818,123518.0
2020-06-02 09:30:00,38.33,38.33,37.93,38.28,26253.0,35.2508,35.2508,34.883,35.2048,26253.0
2020-06-02 10:00:00,38.25,38.3,38.01,38.19,27808.0,35.1772,35.2232,34.9565,35.1221,27808.0
2020-06-02 10:30:00,38.2,38.2,37.84,37.86,30577.0,35.1313,35.1313,34.8002,34.8186,30577.0
2020-06-02 11:00:00,37.87,37.92,37.72,37.88,44220.0,34.8278,34.8738,34.6898,34.837,44220.0
2020-06-02 11:30:00,37.86,38.21,37.84,38.13,24626.0,34.8186,35.1405,34.8002,35.0669,24626.0
2020-06-02 12:00:00,38.11,38.12,38.02,38.12,12368.0,35.0485,35.0577,34.9657,35.0577,12368.0
2020-06-02 12:30:00,38.12,38.14,38.02,38.06,9462.0,35.0577,35.0761,34.9657,35.0025,9462.0
2020-06-02 13:00:00,38.05,38.13,38.03,38.08,11722.0,34.9933,35.0669,34.9749,35.0209,11722.0
2020-06-02 13:30:00,38.07,38.14,37.98,38.06,11001.0,35.0117,35.0761,34.9289,35.0025,11001.0
2020-06-02 14:00:00,38.06,38.11,37.98,38.01,18644.0,35.0025,35.0485,34.9289,34.9565,18644.0
2020-06-02 14:30:00,37.98,38.21,37.93,38.16,12235.0,34.9289,35.1405,34.883,35.0945,12235.0
2020-06-02 15:00:00,38.16,38.16,37.97,38.02,28661.0,35.0945,35.0945,34.9197,34.9657,28661.0
2020-06-02 15:30:00,38.02,38.06,37.76,37.88,118452.0,34.9657,35.0025,34.7266,34.837,118452.0
2020-06-03 09:30:00,38.41,38.99,38.28,38.71,20275.0,35.3244,35.8578,35.2048,35.6003,20275.0
2020-06-03 10:00:00,38.68,39.32,38.65,39.18,67434.0,35.5727,36.1613,35.5451,36.0325,67434.0
2020-06-03 10:30:00,39.19,39.26,38.99,39.01,34285.0,36.0417,36.1061,35.8578,35.8762,34285.0
2020-06-03 11:00:00,38.99,39.19,38.96,38.96,116783.0,35.8578,36.0417,35.8302,35.8302,116783.0
2020-06-03 11:30:00,38.97,39.13,38.97,39.06,24952.0,35.8394,35.9866,35.8394,35.9222,24952.0
2020-06-03 12:00:00,39.07,39.11,38.94,39.08,22712.0,35.9314,35.9682,35.8118,35.9406,22712.0
2020-06-03 12:30:00,39.09,39.15,38.96,38.98,15691.0,35.9498,36.0049,35.8302,35.8486,15691.0
2020-06-03 13:00:00,38.98,39.03,38.94,38.97,21966.0,35.8486,35.8946,35.8118,35.8394,21966.0
2020-06-03 13:30:00,38.96,38.99,38.89,38.96,46377.0,35.8302,35.8578,35.7658,35.8302,46377.0
2020-06-03 14:00:00,38.98,39.23,38.98,39.22,28175.0,35.8486,36.0785,35.8486,36.0693,28175.0
2020-06-03 14:30:00,39.22,39.3,39.11,39.18,30525.0,36.0693,36.1429,35.9682,36.0325,30525.0
2020-06-03 15:00:00,39.19,39.27,39.12,39.23,36991.0,36.0417,36.1153,35.9774,36.0785,36991.0
2020-06-03 15:30:00,39.25,39.26,39.03,39.04,127599.0,36.0969,36.1061,35.8946,35.9038,127599.0
2020-06-04 09:30:00,38.85,39.18,38.81,39.0,24011.0,35.729,36.0325,35.6923,35.867,24011.0
2020-06-04 10:00:00,39.03,39.2,38.88,39.2,34374.0,35.8946,36.0509,35.7566,36.0509,34374.0
2020-06-04 10:30:00,39.22,39.35,39.14,39.32,36514.0,36.0693,36.1889,35.9958,36.1613,36514.0
2020-06-04 11:00:00,39.32,39.35,39.13,39.24,26035.0,36.1613,36.1889,35.9866,36.0877,26035.0
2020-06-04 11:30:00,39.23,39.43,39.22,39.43,34493.0,36.0785,36.2625,36.0693,36.2625,34493.0
2020-06-04 12:00:00,39.41,39.81,39.34,39.75,60941.0,36.2441,36.6119,36.1797,36.5567,60941.0
2020-06-04 12:30:00,39.74,39.78,39.58,39.6,29944.0,36.5476,36.5843,36.4004,36.4188,29944.0
2020-06-04 13:00:00,39.61,39.68,39.56,39.62,24711.0,36.428,36.4924,36.382,36.4372,24711.0
2020-06-04 13:30:00,39.64,39.93,39.64,39.89,32795.0,36.4556,36.7223,36.4556,36.6855,32795.0
2020-06-04 14:00:00,39.89,40.18,39.86,40.16,40746.0,36.6855,36.9522,36.6579,36.9338,40746.0
2020-06-04 14:30:00,40.16,40.44,40.04,40.27,41219.0,36.9338,37.1913,36.8235,37.035,41219.0
2020-06-04 15:00:00,40.28,40.38,40.05,40.09,68462.0,37.0442,37.1361,36.8326,36.8694,68462.0
2020-06-04 15:30:00,40.1,40.29,39.94,40.22,158090.0,36.8786,37.0534,36.7315,36.989,158090.0
2020-06-05 09:30:00,41.85,42.14,40.74,40.81,52257.0,38.488,38.7548,37.4672,37.5316,52257.0
2020-06-05 10:00:00,40.85,41.22,40.85,40.98,51845.0,37.5684,37.9087,37.5684,37.6879,51845.0
2020-06-05 10:30:00,40.99,41.05,40.8,40.83,73574.0,37.6971,37.7523,37.5224,37.55,73574.0
2020-06-05 11:00:00,40.87,40.93,40.7,40.93,79467.0,37.5868,37.642,37.4304,37.642,79467.0
2020-06-05 11:30:00,40.91,40.94,40.6,40.89,101647.0,37.6236,37.6512,37.3385,37.6052,101647.0
2020-06-05 12:00:00,40.91,41.04,40.77,40.83,66409.0,37.6236,37.7431,37.4948,37.55,66409.0
2020-06-05 12:30:00,40.84,41.03,40.84,41.01,44143.0,37.5592,37.7339,37.5592,37.7155,44143.0
2020-06-05 13:00:00,41.02,41.25,41.01,41.25,51790.0,37.7247,37.9362,37.7155,37.9362,51790.0
2020-06-05 13:30:00,41.24,41.27,40.96,40.98,37364.0,37.9271,37.9546,37.6695,37.6879,37364.0
2020-06-05 14:00:00,40.99,41.17,40.95,41.12,42443.0,37.6971,37.8627,37.6603,37.8167,42443.0
2020-06-05 14:30:00,41.15,41.26,40.98,41.05,59541.0,37.8443,37.9454,37.6879,37.7523,59541.0
2020-06-05 15:00:00,41.05,41.11,40.87,41.0,66479.0,37.7523,37.8075,37.5868,37.7063,66479.0
2020-06-05 15:30:00,41.01,41.13,40.87,41.04,203510.0,37.7155,37.8259,37.5868,37.7431,203510.0
2020-06-08 09:30:00,41.38,42.02,41.38,41.92,17486.0,38.0558,38.6444,38.0558,38.5524,17486.0
2020-06-08 10:00:00,41.96,41.98,41.58,41.61,18985.0,38.5892,38.6076,38.2397,38.2673,18985.0
2020-06-08 10:30:00,41.67,41.84,41.58,41.83,35573.0,38.3225,38.4789,38.2397,38.4697,35573.0
2020-06-08 11:00:00,41.8,41.84,41.56,41.58,30109.0,38.4421,38.4789,38.2213,38.2397,30109.0
2020-06-08 11:30:00,41.59,41.61,41.33,41.38,30770.0,38.2489,38.2673,38.0098,38.0558,30770.0
2020-06-08 12:00:00,41.35,41.68,41.33,41.64,62719.0,38.0282,38.3317,38.0098,38.2949,62719.0
2020-06-08 12:30:00,41.65,41.7,41.45,41.45,50317.0,38.3041,38.3501,38.1202,38.1202,50317.0
2020-06-08 13:00:00,41.46,41.77,41.46,41.66,20915.0,38.1294,38.4145,38.1294,38.3133,20915.0
2020-06-08 13:30:00,41.66,41.77,41.49,41.49,29302.0,38.3133,38.4145,38.157,38.157,29302.0
2020-06-08 14:00:00,41.47,41.53,41.42,41.46,29389.0,38.1386,38.1938,38.0926,38.1294,29389.0
2020-06-08 14:30:00,41.46,41.46,41.26,41.38,23011.0,38.1294,38.1294,37.9454,38.0558,23011.0
2020-06-08 15:00:00,41.37,41.44,41.25,41.43,39721.0,38.0466,38.111,37.9362,38.1018,39721.0
2020-06-08 15:30:00,41.44,41.49,41.32,41.42,134342.0,38.111,38.157,38.0006,38.0926,134342.0
2020-06-09 09:30:00,40.52,40.93,40.0,40.83,64582.0,37.2649,37.642,36.7867,37.55,64582.0
2020-06-09 10:00:00,40.77,40.91,40.65,40.72,29739.0,37.4948,37.6236,37.3844,37.4488,29739.0
2020-06-09 10:30:00,40.72,40.87,40.58,40.61,22300.0,37.4488,37.5868,37.3201,37.3477,22300.0
2020-06-09 11:00:00,40.58,40.78,40.57,40.7,28996.0,37.3201,37.504,37.3109,37.4304,28996.0
2020-06-09 11:30:00,40.69,40.79,40.56,40.57,34326.0,37.4212,37.5132,37.3017,37.3109,34326.0
2020-06-09 12:00:00,40.55,40.55,40.37,40.45,32955.0,37.2925,37.2925,37.1269,37.2005,32955.0
2020-06-09 12:30:00,40.48,40.69,40.45,40.69,32941.0,37.2281,37.4212,37.2005,37.4212,32941.0
2020-06-09 13:00:00,40.69,40.77,40.54,40.77,71120.0,37.4212,37.4948,37.2833,37.4948,71120.0
2020-06-09 13:30:00,40.77,40.81,40.62,40.66,16324.0,37.4948,37.5316,37.3569,37.3936,16324.0
2020-06-09 14:00:00,40.66,40.66,40.56,40.64,46300.0,37.3936,37.3936,37.3017,37.3753,46300.0
2020-06-09 14:30:00,40.65,40.77,40.65,40.7,30285.0,37.3844,37.4948,37.3844,37.4304,30285.0
2020-06-09 15:00:00,40.7,40.85,40.68,40.82,35177.0,37.4304,37.5684,37.412,37.5408,35177.0
2020-06-09 15:30:00,40.83,40.94,40.69,40.75,204508.0,37.55,37.6512,37.4212,37.4764,204508.0
2020-06-10 09:30:00,40.46,40.57,39.77,39.97,22450.0,37.2097,37.3109,36.5751,36.7591,22450.0
2020-06-10 10:00:00,39.97,39.99,39.79,39.86,96150.0,36.7591,36.7775,36.5935,36.6579,96150.0
2020-06-10 10:30:00,39.82,40.01,39.45,39.54,76405.0,36.6211,36.7959,36.2808,36.3636,76405.0
2020-06-10 11:00:00,39.55,39.66,39.33,39.45,19763.0,36.3728,36.474,36.1705,36.2808,19763.0
2020-06-10 11:30:00,39.44,39.73,39.42,39.72,30921.0,36.2717,36.5384,36.2533,36.5292,30921.0
2020-06-10 12:00:00,39.7,39.88,39.67,39.72,25072.0,36.5108,36.6763,36.4832,36.5292,25072.0
2020-06-10 12:30:00,39.72,39.83,39.64,39.74,19851.0,36.5292,36.6303,36.4556,36.5476,19851.0
2020-06-10 13:00:00,39.72,39.82,39.72,39.78,26719.0,36.5292,36.6211,36.5292,36.5843,26719.0
2020-06-10 13:30:00,39.79,39.97,39.79,39.93,21271.0,36.5935,36.7591,36.5935,36.7223,21271.0
2020-06-10 14:00:00,39.96,40.36,39.82,40.22,36285.0,36.7499,37.1177,36.6211,36.989,36285.0
2020-06-10 14:30:00,40.23,40.26,39.83,39.87,57517.0,36.9982,37.0258,36.6303,36.6671,57517.0
2020-06-10 15:00:00,39.85,39.97,39.59,39.81,51225.0,36.6487,36.7591,36.4096,36.6119,51225.0
2020-06-10 15:30:00,39.82,39.83,39.54,39.58,170575.0,36.6211,36.6303,36.3636,36.4004,170575.0
2020-06-11 09:30:00,37.91,38.05,37.42,37.49,54607.0,34.8646,34.9933,34.4139,34.4783,54607.0
2020-06-11 10:00:00,37.46,37.67,37.26,37.3,22150.0,34.4507,34.6438,34.2668,34.3036,22150.0
2020-06-11 10:30:00,37.2,37.32,37.08,37.15,27187.0,34.2116,34.322,34.1012,34.1656,27187.0
2020-06-11 11:00:00,37.16,37.28,37.07,37.18,22366.0,34.1748,34.2852,34.092,34.1932,22366.0
2020-06-11 11:30:00,37.22,37.23,37.06,37.2,20035.0,34.23,34.2392,34.0828,34.2116,20035.0
2020-06-11 12:00:00,37.2,37.21,37.03,37.03,73188.0,34.2116,34.2208,34.0553,34.0553,73188.0
2020-06-11 12:30:00,37.07,37.31,37.02,37.07,20220.0,34.092,34.3128,34.0461,34.092,20220.0
2020-06-11 13:00:00,37.06,37.26,37.06,37.12,17531.0,34.0828,34.2668,34.0828,34.138,17531.0
2020-06-11 13:30:00,37.11,37.22,37.01,37.22,22726.0,34.1288,34.23,34.0369,34.23,22726.0
2020-06-11 14:00:00,37.23,37.35,37.12,37.33,86365.0,34.2392,34.3495,34.138,34.3312,86365.0
2020-06-11 14:30:00,37.32,37.32,36.91,36.97,42958.0,34.322,34.322,33.9449,34.0001,42958.0
2020-06-11 15:00:00,36.97,37.16,36.81,36.84,35765.0,34.0001,34.1748,33.8529,33.8805,35765.0
2020-06-11 15:30:00,36.79,37.03,36.62,36.64,184569.0,33.8345,34.0553,33.6782,33.6966,184569.0
2020-06-12 09:30:00,37.75,37.85,37.47,37.55,26047.0,34.7174,34.8094,34.4599,34.5335,26047.0
2020-06-12 10:00:00,37.51,37.63,37.39,37.42,37611.0,34.4967,34.6071,34.3863,34.4139,37611.0
2020-06-12 10:30:00,37.43,37.44,36.81,36.81,20794.0,34.4231,34.4323,33.8529,33.8529,20794.0
2020-06-12 11:00:00,36.79,36.88,36.32,36.62,42114.0,33.8345,33.9173,33.4023,33.6782,42114.0
2020-06-12 11:30:00,36.66,36.95,36.58,36.92,40746.0,33.715,33.9817,33.6414,33.9541,40746.0
2020-06-12 12:00:00,36.99,37.28,36.85,36.97,38397.0,34.0185,34.2852,33.8897,34.0001,38397.0
2020-06-12 12:30:00,36.95,37.11,36.87,37.06,14506.0,33.9817,34.1288,33.9081,34.0828,14506.0
2020-06-12 13:00:00,37.07,37.07,36.76,36.78,14521.0,34.092,34.092,33.8069,33.8253,14521.0
2020-06-12 13:30:00,36.78,36.87,36.35,36.36,26168.0,33.8253,33.9081,33.4299,33.4391,26168.0
2020-06-12 14:00:00,36.38,36.76,36.38,36.67,18925.0,33.4575,33.8069,33.4575,33.7242,18925.0
2020-06-12 14:30:00,36.72,36.83,36.55,36.71,23844.0,33.7702,33.8713,33.6138,33.761,23844.0
2020-06-12 15:00:00,36.78,36.93,36.61,36.64,32941.0,33.8253,33.9633,33.669,33.6966,32941.0
2020-06-12 15:30:00,36.64,37.33,36.6,37.31,124907.0,33.6966,34.3312,33.6598,34.3128,124907.0
2020-06-15 09:30:00,36.02,36.37,35.73,36.21,27341.0,33.1264,33.4483,32.8597,33.3011,27341.0
2020-06-15 10:00:00,36.22,36.49,36.13,36.4,16578.0,33.3103,33.5586,33.2276,33.4759,16578.0
2020-06-15 10:30:00,36.41,36.89,36.36,36.72,24184.0,33.4851,33.9265,33.4391,33.7702,24184.0
2020-06-15 11:00:00,36.7,36.95,36.54,36.6,20070.0,33.7518,33.9817,33.6046,33.6598,20070.0
2020-06-15 11:30:00,36.5,36.66,36.42,36.65,22479.0,33.5678,33.715,33.4943,33.7058,22479.0
2020-06-15 12:00:00,36.64,36.93,36.63,36.87,21843.0,33.6966,33.9633,33.6874,33.9081,21843.0
2020-06-15 12:30:00,36.86,37.23,36.65,37.23,48485.0,33.8989,34.2392,33.7058,34.2392,48485.0
2020-06-15 13:00:00,37.21,37.32,37.17,37.18,16171.0,34.2208,34.322,34.184,34.1932,16171.0
2020-06-15 13:30:00,37.17,37.17,36.84,36.84,14571.0,34.184,34.184,33.8805,33.8805,14571.0
2020-06-15 14:00:00,36.87,37.65,36.87,37.55,28764.0,33.9081,34.6254,33.9081,34.5335,28764.0
2020-06-15 14:30:00,37.6,37.62,37.37,37.37,22016.0,34.5795,34.5979,34.3679,34.3679,22016.0
2020-06-15 15:00:00,37.36,37.61,37.23,37.27,37266.0,34.3587,34.5887,34.2392,34.276,37266.0
2020-06-15 15:30:00,37.27,37.53,37.07,37.48,79736.0,34.276,34.5151,34.092,34.4691,79736.0
2020-06-16 09:30:00,37.95,38.87,37.78,38.47,94272.0,34.9013,35.7474,34.745,35.3796,94272.0
2020-06-16 10:00:00,38.51,38.76,38.43,38.7,24373.0,35.4164,35.6463,35.3428,35.5911,24373.0
2020-06-16 10:30:00,38.76,38.76,37.78,37.78,13349.0,35.6463,35.6463,34.745,34.745,13349.0
2020-06-16 11:00:00,37.56,38.13,37.56,38.09,15938.0,34.5427,35.0669,34.5427,35.0301,15938.0
2020-06-16 11:30:00,38.07,38.18,37.9,37.94,10477.0,35.0117,35.1129,34.8554,34.8922,10477.0
2020-06-16 12:00:00,37.95,38.17,37.79,38.16,13493.0,34.9013,35.1037,34.7542,35.0945,13493.0
2020-06-16 12:30:00,38.16,38.3,38.09,38.16,14733.0,35.0945,35.2232,35.0301,35.0945,14733.0
2020-06-16 13:00:00,38.19,38.24,38.12,38.21,16215.0,35.1221,35.1681,35.0577,35.1405,16215.0
2020-06-16 13:30:00,38.19,38.19,37.97,38.05,11099.0,35.1221,35.1221,34.9197,34.9933,11099.0
2020-06-16 14:00:00,38.06,38.2,37.95,38.06,18661.0,35.0025,35.1313,34.9013,35.0025,18661.0
2020-06-16 14:30:00,38.1,38.16,37.95,38.05,13771.0,35.0393,35.0945,34.9013,34.9933,13771.0
2020-06-16 15:00:00,38.06,38.09,37.85,38.06,39662.0,35.0025,35.0301,34.8094,35.0025,39662.0
2020-06-16 15:30:00,38.05,38.21,37.62,37.73,115188.0,34.9933,35.1405,34.5979,34.699,115188.0
2020-06-17 09:30:00,37.73,37.85,37.43,37.62,16033.0,34.699,34.8094,34.4231,34.5979,16033.0
2020-06-17 10:00:00,37.58,37.69,37.3,37.38,12147.0,34.5611,34.6622,34.3036,34.3771,12147.0
2020-06-17 10:30:00,37.32,37.68,37.32,37.59,12463.0,34.322,34.653,34.322,34.5703,12463.0
2020-06-17 11:00:00,37.58,37.64,37.41,37.48,14301.0,34.5611,34.6163,34.4047,34.4691,14301.0
2020-06-17 11:30:00,37.47,37.79,37.46,37.78,16555.0,34.4599,34.7542,34.4507,34.745,16555.0
2020-06-17 12:00:00,37.8,37.8,37.46,37.55,15911.0,34.7634,34.7634,34.4507,34.5335,15911.0
2020-06-17 12:30:00,37.57,37.65,37.51,37.55,10387.0,34.5519,34.6254,34.4967,34.5335,10387.0
2020-06-17 13:00:00,37.56,37.68,37.56,37.56,20490.0,34.5427,34.653,34.5427,34.5427,20490.0
2020-06-17 13:30:00,37.57,37.68,37.56,37.61,16081.0,34.5519,34.653,34.5427,34.5887,16081.0
2020-06-17 14:00:00,37.59,37.61,37.47,37.5,15783.0,34.5703,34.5887,34.4599,34.4875,15783.0
2020-06-17 14:30:00,37.5,37.56,37.42,37.44,15873.0,34.4875,34.5427,34.4139,34.4323,15873.0
2020-06-17 15:00:00,37.41,37.41,37.28,37.33,21501.0,34.4047,34.4047,34.2852,34.3312,21501.0
2020-06-17 15:30:00,37.34,37.45,37.19,37.31,72900.0,34.3404,34.4415,34.2024,34.3128,72900.0
2020-06-18 09:30:00,37.03,37.25,36.7,37.11,17503.0,34.0553,34.2576,33.7518,34.1288,17503.0
2020-06-18 10:00:00,37.05,37.39,37.02,37.35,42025.0,34.0736,34.3863,34.0461,34.3495,42025.0
2020-06-18 10:30:00,37.36,37.42,37.01,37.18,19787.0,34.3587,34.4139,34.0369,34.1932,19787.0
2020-06-18 11:00:00,37.16,37.18,36.86,36.93,18969.0,34.1748,34.1932,33.8989,33.9633,18969.0
2020-06-18 11:30:00,36.95,37.04,36.87,36.96,34070.0,33.9817,34.0645,33.9081,33.9909,34070.0
2020-06-18 12:00:00,36.96,37.09,36.89,37.08,29666.0,33.9909,34.1104,33.9265,34.1012,29666.0
2020-06-18 12:30:00,37.09,37.14,36.99,37.12,25654.0,34.1104,34.1564,34.0185,34.138,25654.0
2020-06-18 13:00:00,37.13,37.19,37.05,37.16,30505.0,34.1472,34.2024,34.0736,34.1748,30505.0
2020-06-18 13:30:00,37.14,37.29,37.11,37.11,17652.0,34.1564,34.2944,34.1288,34.1288,17652.0
2020-06-18 14:00:00,37.1,37.1,36.97,37.06,19076.0,34.1196,34.1196,34.0001,34.0828,19076.0
2020-06-18 14:30:00,37.07,37.15,37.0,37.0,28007.0,34.092,34.1656,34.0277,34.0277,28007.0
2020-06-18 15:00:00,37.02,37.05,36.94,37.05,34426.0,34.0461,34.0736,33.9725,34.0736,34426.0
2020-06-18 15:30:00,37.06,37.11,36.88,36.92,98844.0,34.0828,34.1288,33.9173,33.9541,98844.0
2020-06-19 09:30:00,37.64,37.72,37.08,37.1,22803.0,34.6163,34.6898,34.1012,34.1196,22803.0
2020-06-19 10:00:00,37.1,37.18,36.94,37.15,21725.0,34.1196,34.1932,33.9725,34.1656,21725.0
2020-06-19 10:30:00,37.11,37.13,36.79,36.85,20059.0,34.1288,34.1472,33.8345,33.8897,20059.0
2020-06-19 11:00:00,36.93,36.93,36.7,36.84,30622.0,33.9633,33.9633,33.7518,33.8805,30622.0
2020-06-19 11:30:00,36.84,37.01,36.81,37.01,25588.0,33.8805,34.0369,33.8529,34.0369,25588.0
2020-06-19 12:00:00,37.02,37.02,36.28,36.45,26838.0,34.0461,34.0461,33.3655,33.5218,26838.0
2020-06-19 12:30:00,36.46,36.64,36.4,36.61,17475.0,33.531,33.6966,33.4759,33.669,17475.0
2020-06-19 13:00:00,36.59,36.69,36.36,36.36,33311.0,33.6506,33.7426,33.4391,33.4391,33311.0
2020-06-19 13:30:00,36.35,36.35,35.97,35.98,27497.0,33.4299,33.4299,33.0804,33.0896,27497.0
2020-06-19 14:00:00,35.98,36.41,35.98,36.3,32085.0,33.0896,33.4851,33.0896,33.3839,32085.0
2020-06-19 14:30:00,36.29,36.64,36.26,36.59,56451.0,33.3747,33.6966,33.3471,33.6506,56451.0
2020-06-19 15:00:00,36.6,36.72,36.5,36.55,47214.0,33.6598,33.7702,33.5678,33.6138,47214.0
2020-06-19 15:30:00,36.54,36.8,36.5,36.64,187319.0,33.6046,33.8437,33.5678,33.6966,187319.0
2020-06-22 09:30:00,36.64,36.64,35.98,36.13,24126.0,33.6966,33.6966,33.0896,33.2276,24126.0
2020-06-22 10:00:00,36.11,36.66,36.09,36.6,50698.0,33.2092,33.715,33.1908,33.6598,50698.0
2020-06-22 10:30:00,36.57,36.57,36.29,36.3,19118.0,33.6322,33.6322,33.3747,33.3839,19118.0
2020-06-22 11:00:00,36.3,36.37,36.26,36.31,14517.0,33.3839,33.4483,33.3471,33.3931,14517.0
2020-06-22 11:30:00,36.3,36.48,36.28,36.45,19967.0,33.3839,33.5494,33.3655,33.5218,19967.0
2020-06-22 12:00:00,36.45,36.63,36.44,36.59,17541.0,33.5218,33.6874,33.5127,33.6506,17541.0
2020-06-22 12:30:00,36.59,36.76,36.56,36.68,14034.0,33.6506,33.8069,33.623,33.7334,14034.0
2020-06-22 13:00:00,36.69,36.74,36.61,36.66,25577.0,33.7426,33.7886,33.669,33.715,25577.0
2020-06-22 13:30:00,36.67,36.74,36.64,36.7,19195.0,33.7242,33.7886,33.6966,33.7518,19195.0
2020-06-22 14:00:00,36.71,36.74,36.66,36.73,26729.0,33.761,33.7886,33.715,33.7794,26729.0
2020-06-22 14:30:00,36.74,36.89,36.71,36.89,17315.0,33.7886,33.9265,33.761,33.9265,17315.0
2020-06-22 15:00:00,36.88,36.88,36.62,36.64,25228.0,33.9173,33.9173,33.6782,33.6966,25228.0
2020-06-22 15:30:00,36.65,36.8,36.6,36.76,69005.0,33.7058,33.8437,33.6598,33.8069,69005.0
2020-06-23 09:30:00,37.18,37.3,36.73,36.8,10677.0,34.1932,34.3036,33.7794,33.8437,10677.0
2020-06-23 10:00:00,36.82,37.17,36.76,37.09,14024.0,33.8621,34.184,33.8069,34.1104,14024.0
2020-06-23 10:30:00,37.12,37.2,36.87,37.03,20857.0,34.138,34.2116,33.9081,34.0553,20857.0
2020-06-23 11:00:00,37.03,37.09,36.91,36.93,14975.0,34.0553,34.1104,33.9449,33.9633,14975.0
2020-06-23 11:30:00,36.89,37.03,36.89,37.03,10744.0,33.9265,34.0553,33.9265,34.0553,10744.0
2020-06-23 12:00:00,37.04,37.13,36.96,36.98,11063.0,34.0645,34.1472,33.9909,34.0093,11063.0
2020-06-23 12:30:00,36.98,37.06,36.94,37.06,13522.0,34.0093,34.0828,33.9725,34.0828,13522.0
2020-06-23 13:00:00,37.06,37.12,37.02,37.07,13490.0,34.0828,34.138,34.0461,34.092,13490.0
2020-06-23 13:30:00,37.07,37.11,37.04,37.11,11913.0,34.092,34.1288,34.0645,34.1288,11913.0
2020-06-23 14:00:00,37.1,37.19,36.99,37.19,8739.0,34.1196,34.2024,34.0185,34.2024,8739.0
2020-06-23 14:30:00,37.18,37.19,36.98,37.02,19168.0,34.1932,34.2024,34.0093,34.0461,19168.0
2020-06-23 15:00:00,37.01,37.05,36.92,36.97,25063.0,34.0369,34.0736,33.9541,34.0001,25063.0
2020-06-23 15:30:00,36.97,37.06,36.85,36.86,128521.0,34.0001,34.0828,33.8897,33.8989,128521.0
2020-06-24 09:30:00,36.45,36.45,35.85,35.85,18714.0,33.5218,33.5218,32.97,32.97,18714.0
2020-06-24 10:00:00,35.87,36.1,35.69,36.06,22896.0,32.9884,33.2,32.8229,33.1632,22896.0
2020-06-24 10:30:00,36.05,36.05,35.71,35.76,19076.0,33.154,33.154,32.8413,32.8873,19076.0
2020-06-24 11:00:00,35.73,35.8,35.56,35.57,15812.0,32.8597,32.9241,32.7033,32.7125,15812.0
2020-06-24 11:30:00,35.58,35.59,35.24,35.39,15087.0,32.7217,32.7309,32.4091,32.547,15087.0
2020-06-24 12:00:00,35.38,35.52,35.38,35.48,24583.0,32.5378,32.6666,32.5378,32.6298,24583.0
2020-06-24 12:30:00,35.47,35.57,35.38,35.54,20163.0,32.6206,32.7125,32.5378,32.685,20163.0
2020-06-24 13:00:00,35.53,35.64,35.47,35.47,9724.0,32.6758,32.7769,32.6206,32.6206,9724.0
2020-06-24 13:30:00,35.48,35.5,35.35,35.4,14906.0,32.6298,32.6482,32.5102,32.5562,14906.0
2020-06-24 14:00:00,35.39,35.52,35.36,35.51,18602.0,32.547,32.6666,32.5194,32.6574,18602.0
2020-06-24 14:30:00,35.53,35.64,35.49,35.5,20610.0,32.6758,32.7769,32.639,32.6482,20610.0
2020-06-24 15:00:00,35.51,35.64,35.49,35.5,25947.0,32.6574,32.7769,32.639,32.6482,25947.0
2020-06-24 15:30:00,35.51,35.54,35.14,35.15,70173.0,32.6574,32.685,32.3171,32.3263,70173.0
2020-06-25 09:30:00,34.93,34.93,34.56,34.71,21050.0,32.124,32.124,31.7837,31.9216,21050.0
2020-06-25 10:00:00,34.74,35.1,34.74,35.02,20235.0,31.9492,32.2803,31.9492,32.2067,20235.0
2020-06-25 10:30:00,35.01,35.03,34.71,34.87,21756.0,32.1975,32.2159,31.9216,32.0688,21756.0
2020-06-25 11:00:00,34.85,35.01,34.77,34.85,18324.0,32.0504,32.1975,31.9768,32.0504,18324.0
2020-06-25 11:30:00,34.84,34.87,34.62,34.85,20453.0,32.0412,32.0688,31.8389,32.0504,20453.0
2020-06-25 12:00:00,34.88,34.97,34.83,34.93,23634.0,32.078,32.1607,32.032,32.124,23634.0
2020-06-25 12:30:00,34.94,35.1,34.92,35.08,37039.0,32.1332,32.2803,32.1148,32.2619,37039.0
2020-06-25 13:00:00,35.08,35.12,34.86,34.92,79036.0,32.2619,32.2987,32.0596,32.1148,79036.0
2020-06-25 13:30:00,34.91,34.98,34.83,34.85,69963.0,32.1056,32.1699,32.032,32.0504,69963.0
2020-06-25 14:00:00,34.86,34.93,34.74,34.8,93982.0,32.0596,32.124,31.9492,32.0044,93982.0
2020-06-25 14:30:00,34.79,34.92,34.71,34.85,49429.0,31.9952,32.1148,31.9216,32.0504,49429.0
2020-06-25 15:00:00,34.82,35.1,34.81,35.07,147109.0,32.0228,32.2803,32.0136,32.2527,147109.0
2020-06-25 15:30:00,35.06,35.33,34.95,35.32,221043.0,32.2435,32.4918,32.1423,32.4826,221043.0
2020-06-26 09:30:00,35.22,35.34,35.0,35.26,28433.0,32.3907,32.501,32.1883,32.4274,28433.0
2020-06-26 10:00:00,35.22,35.26,34.84,34.94,34533.0,32.3907,32.4274,32.0412,32.1332,34533.0
2020-06-26 10:30:00,34.95,34.97,34.72,34.8,69442.0,32.1423,32.1607,31.9308,32.0044,69442.0
2020-06-26 11:00:00,34.83,34.95,34.69,34.7,98014.0,32.032,32.1423,31.9032,31.9124,98014.0
2020-06-26 11:30:00,34.71,35.04,34.59,35.04,232123.0,31.9216,32.2251,31.8113,32.2251,232123.0
2020-06-26 12:00:00,35.09,35.45,35.04,35.41,132119.0,32.2711,32.6022,32.2251,32.5654,132119.0
2020-06-26 12:30:00,35.4,35.97,35.38,35.9,285208.0,32.5562,33.0804,32.5378,33.016,285208.0
2020-06-26 13:00:00,35.89,36.18,35.81,36.16,111733.0,33.0068,33.2735,32.9333,33.2551,111733.0
2020-06-26 13:30:00,36.16,36.77,36.11,36.24,424254.0,33.2551,33.8161,33.2092,33.3287,424254.0
2020-06-26 14:00:00,36.29,36.31,35.86,35.91,95098.0,33.3747,33.3931,32.9792,33.0252,95098.0
2020-06-26 14:30:00,35.89,35.94,35.65,35.66,89817.0,33.0068,33.0528,32.7861,32.7953,89817.0
2020-06-26 15:00:00,35.68,35.79,35.46,35.56,80865.0,32.8137,32.9149,32.6114,32.7033,80865.0
2020-06-26 15:30:00,35.56,35.69,35.4,35.46,272673.0,32.7033,32.8229,32.5562,32.6114,272673.0
2020-06-29 09:30:00,35.79,36.37,35.66,36.17,41246.0,32.9149,33.4483,32.7953,33.2643,41246.0
2020-06-29 10:00:00,36.21,36.55,36.21,36.49,25167.0,33.3011,33.6138,33.3011,33.5586,25167.0
2020-06-29 10:30:00,36.49,36.84,36.48,36.6,25336.0,33.5586,33.8805,33.5494,33.6598,25336.0
2020-06-29 11:00:00,36.61,36.65,36.37,36.55,27201.0,33.669,33.7058,33.4483,33.6138,27201.0
2020-06-29 11:30:00,36.52,36.59,36.3,36.32,25656.0,33.5862,33.6506,33.3839,33.4023,25656.0
2020-06-29 12:00:00,36.31,36.48,36.22,36.44,17676.0,33.3931,33.5494,33.3103,33.5127,17676.0
2020-06-29 12:30:00,36.45,36.77,36.45,36.65,60483.0,33.5218,33.8161,33.5218,33.7058,60483.0
2020-06-29 13:00:00,36.66,36.8,36.59,36.8,25717.0,33.715,33.8437,33.6506,33.8437,25717.0
2020-06-29 13:30:00,36.8,36.91,36.73,36.77,57669.0,33.8437,33.9449,33.7794,33.8161,57669.0
2020-06-29 14:00:00,36.76,36.84,36.65,36.7,43829.0,33.8069,33.8805,33.7058,33.7518,43829.0
2020-06-29 14:30:00,36.7,36.8,36.66,36.75,46811.0,33.7518,33.8437,33.715,33.7977,46811.0
2020-06-29 15:00:00,36.75,36.89,36.63,36.81,66165.0,33.7977,33.9265,33.6874,33.8529,66165.0
2020-06-29 15:30:00,36.82,36.92,36.67,36.82,178184.0,33.8621,33.9541,33.7242,33.8621,178184.0
2020-06-30 09:30:00,36.51,36.91,36.51,36.52,13101.0,33.577,33.9449,33.577,33.5862,13101.0
2020-06-30 10:00:00,36.6,36.77,36.49,36.61,12542.0,33.6598,33.8161,33.5586,33.669,12542.0
2020-06-30 10:30:00,36.63,36.77,36.46,36.75,10522.0,33.6874,33.8161,33.531,33.7977,10522.0
2020-06-30 11:00:00,36.76,36.87,36.69,36.73,20088.0,33.8069,33.9081,33.7426,33.7794,20088.0
2020-06-30 11:30:00,36.72,36.73,36.54,36.65,35604.0,33.7702,33.7794,33.6046,33.7058,35604.0
2020-06-30 12:00:00,36.67,36.77,36.66,36.75,22804.0,33.7242,33.8161,33.715,33.7977,22804.0
2020-06-30 12:30:00,36.74,36.76,36.47,36.48,19111.0,33.7886,33.8069,33.5402,33.5494,19111.0
2020-06-30 13:00:00,36.44,36.59,36.44,36.58,13170.0,33.5127,33.6506,33.5127,33.6414,13170.0
2020-06-30 13:30:00,36.57,36.58,36.47,36.58,15440.0,33.6322,33.6414,33.5402,33.6414,15440.0
2020-06-30 14:00:00,36.58,36.63,36.51,36.6,17687.0,33.6414,33.6874,33.577,33.6598,17687.0
2020-06-30 14:30:00,36.6,36.65,36.57,36.59,30197.0,33.6598,33.7058,33.6322,33.6506,30197.0
2020-06-30 15:00:00,36.6,36.73,36.54,36.69,52635.0,33.6598,33.7794,33.6046,33.7426,52635.0
2020-06-30 15:30:00,36.68,36.98,36.63,36.77,102114.0,33.7334,34.0093,33.6874,33.8161,102114.0
2020-07-01 09:30:00,36.76,37.1,36.55,36.58,22984.0,33.8069,34.1196,33.6138,33.6414,22984.0
2020-07-01 10:00:00,36.6,36.73,36.36,36.38,31666.0,33.6598,33.7794,33.4391,33.4575,31666.0
2020-07-01 10:30:00,36.39,36.42,36.09,36.22,38380.0,33.4667,33.4943,33.1908,33.3103,38380.0
2020-07-01 11:00:00,36.23,36.24,35.73,35.76,53002.0,33.3195,33.3287,32.8597,32.8873,53002.0
2020-07-01 11:30:00,35.77,35.9,35.7,35.9,34209.0,32.8965,33.016,32.8321,33.016,34209.0
2020-07-01 12:00:00,35.91,36.22,35.89,36.15,30091.0,33.0252,33.3103,33.0068,33.2459,30091.0
2020-07-01 12:30:00,36.13,36.21,35.93,35.95,48260.0,33.2276,33.3011,33.0436,33.062,48260.0
2020-07-01 13:00:00,35.94,36.02,35.9,36.01,13635.0,33.0528,33.1264,33.016,33.1172,13635.0
2020-07-01 13:30:00,36.01,36.12,35.98,36.11,35591.0,33.1172,33.2184,33.0896,33.2092,35591.0
2020-07-01 14:00:00,36.11,36.26,36.08,36.15,38238.0,33.2092,33.3471,33.1816,33.2459,38238.0
2020-07-01 14:30:00,36.15,36.19,36.05,36.16,28012.0,33.2459,33.2827,33.154,33.2551,28012.0
2020-07-01 15:00:00,36.17,36.22,36.02,36.19,35502.0,33.2643,33.3103,33.1264,33.2827,35502.0
2020-07-01 15:30:00,36.19,36.19,35.77,35.83,127662.0,33.2827,33.2827,32.8965,32.9517,127662.0
2020-07-02 09:30:00,36.44,37.05,36.44,37.02,42975.0,33.5127,34.0736,33.5127,34.0461,42975.0
2020-07-02 10:00:00,37.03,37.03,36.73,36.76,62499.0,34.0553,34.0553,33.7794,33.8069,62499.0
2020-07-02 10:30:00,36.72,36.87,36.33,36.33,23907.0,33.7702,33.9081,33.4115,33.4115,23907.0
2020-07-02 11:00:00,36.3,36.39,36.1,36.38,66638.0,33.3839,33.4667,33.2,33.4575,66638.0
2020-07-02 11:30:00,36.38,36.59,36.37,36.5,23961.0,33.4575,33.6506,33.4483,33.5678,23961.0
2020-07-02 12:00:00,36.51,36.52,36.35,36.51,25998.0,33.577,33.5862,33.4299,33.577,25998.0
2020-07-02 12:30:00,36.51,36.51,36.35,36.43,23403.0,33.577,33.577,33.4299,33.5035,23403.0
2020-07-02 13:00:00,36.44,36.48,36.37,36.37,24150.0,33.5127,33.5494,33.4483,33.4483,24150.0
2020-07-02 13:30:00,36.37,36.49,36.36,36.41,25178.0,33.4483,33.5586,33.4391,33.4851,25178.0
2020-07-02 14:00:00,36.4,36.45,36.35,36.45,32403.0,33.4759,33.5218,33.4299,33.5218,32403.0
2020-07-02 14:30:00,36.46,36.56,36.44,36.48,33493.0,33.531,33.623,33.5127,33.5494,33493.0
2020-07-02 15:00:00,36.46,36.48,36.33,36.36,27911.0,33.531,33.5494,33.4115,33.4391,27911.0
2020-07-02 15:30:00,36.35,36.36,36.07,36.13,102508.0,33.4299,33.4391,33.1724,33.2276,102508.0
2020-07-06 09:30:00,36.85,37.09,36.7,36.95,23602.0,33.8897,34.1104,33.7518,33.9817,23602.0
2020-07-06 10:00:00,36.93,37.03,36.41,36.44,16667.0,33.9633,34.0553,33.4851,33.5127,16667.0
2020-07-06 10:30:00,36.41,36.68,36.4,36.63,18474.0,33.4851,33.7334,33.4759,33.6874,18474.0
2020-07-06 11:00:00,36.59,36.67,36.56,36.6,20500.0,33.6506,33.7242,33.623,33.6598,20500.0
2020-07-06 11:30:00,36.56,36.63,36.5,36.5,14331.0,33.623,33.6874,33.5678,33.5678,14331.0
2020-07-06 12:00:00,36.51,36.61,36.48,36.59,23303.0,33.577,33.669,33.5494,33.6506,23303.0
2020-07-06 12:30:00,36.61,36.63,36.43,36.44,15473.0,33.669,33.6874,33.5035,33.5127,15473.0
2020-07-06 13:00:00,36.45,36.53,36.44,36.52,20266.0,33.5218,33.5954,33.5127,33.5862,20266.0
2020-07-06 13:30:00,36.52,36.71,36.51,36.71,27610.0,33.5862,33.761,33.577,33.761,27610.0
2020-07-06 14:00:00,36.69,36.71,36.57,36.59,24612.0,33.7426,33.761,33.6322,33.6506,24612.0
2020-07-06 14:30:00,36.58,36.63,36.52,36.58,26362.0,33.6414,33.6874,33.5862,33.6414,26362.0
2020-07-06 15:00:00,36.57,36.62,36.53,36.57,35425.0,33.6322,33.6782,33.5954,33.6322,35425.0
2020-07-06 15:30:00,36.56,36.74,36.52,36.66,142630.0,33.623,33.7886,33.5862,33.715,142630.0
2020-07-07 09:30:00,36.41,36.68,36.23,36.62,51355.0,33.4851,33.7334,33.3195,33.6782,51355.0
2020-07-07 10:00:00,36.62,36.76,36.55,36.63,55120.0,33.6782,33.8069,33.6138,33.6874,55120.0
2020-07-07 10:30:00,36.6,36.68,36.43,36.6,60962.0,33.6598,33.7334,33.5035,33.6598,60962.0
2020-07-07 11:00:00,36.6,36.67,36.53,36.6,35299.0,33.6598,33.7242,33.5954,33.6598,35299.0
2020-07-07 11:30:00,36.6,36.6,36.45,36.48,37992.0,33.6598,33.6598,33.5218,33.5494,37992.0
2020-07-07 12:00:00,36.47,36.54,36.45,36.52,33198.0,33.5402,33.6046,33.5218,33.5862,33198.0
2020-07-07 12:30:00,36.52,36.52,36.43,36.46,27250.0,33.5862,33.5862,33.5035,33.531,27250.0
2020-07-07 13:00:00,36.46,36.56,36.46,36.49,54640.0,33.531,33.623,33.531,33.5586,54640.0
2020-07-07 13:30:00,36.49,36.57,36.48,36.56,44140.0,33.5586,33.6322,33.5494,33.623,44140.0
2020-07-07 14:00:00,36.55,36.6,36.52,36.53,57581.0,33.6138,33.6598,33.5862,33.5954,57581.0
2020-07-07 14:30:00,36.52,36.53,36.31,36.32,33645.0,33.5862,33.5954,33.3931,33.4023,33645.0
2020-07-07 15:00:00,36.32,36.37,36.22,36.24,49638.0,33.4023,33.4483,33.3103,33.3287,49638.0
2020-07-07 15:30:00,36.23,36.25,36.06,36.11,169531.0,33.3195,33.3379,33.1632,33.2092,169531.0
2020-07-08 09:30:00,36.02,36.19,35.93,36.02,25560.0,33.1264,33.2827,33.0436,33.1264,25560.0
2020-07-08 10:00:00,36.02,36.17,35.72,35.78,23265.0,33.1264,33.2643,32.8505,32.9057,23265.0
2020-07-08 10:30:00,35.78,35.86,35.65,35.66,17807.0,32.9057,32.9792,32.7861,32.7953,17807.0
2020-07-08 11:00:00,35.67,35.67,35.39,35.53,18896.0,32.8045,32.8045,32.547,32.6758,18896.0
2020-07-08 11:30:00,35.57,35.68,35.56,35.65,11810.0,32.7125,32.8137,32.7033,32.7861,11810.0
2020-07-08 12:00:00,35.6,35.65,35.51,35.6,16011.0,32.7401,32.7861,32.6574,32.7401,16011.0
2020-07-08 12:30:00,35.6,35.62,35.5,35.57,11724.0,32.7401,32.7585,32.6482,32.7125,11724.0
2020-07-08 13:00:00,35.57,35.6,35.4,35.45,12275.0,32.7125,32.7401,32.5562,32.6022,12275.0
2020-07-08 13:30:00,35.44,35.47,35.41,35.41,18431.0,32.593,32.6206,32.5654,32.5654,18431.0
2020-07-08 14:00:00,35.41,35.6,35.41,35.58,19047.0,32.5654,32.7401,32.5654,32.7217,19047.0
2020-07-08 14:30:00,35.59,35.61,35.46,35.5,29570.0,32.7309,32.7493,32.6114,32.6482,29570.0
2020-07-08 15:00:00,35.51,35.68,35.45,35.64,20552.0,32.6574,32.8137,32.6022,32.7769,20552.0
2020-07-08 15:30:00,35.64,35.79,35.56,35.77,86143.0,32.7769,32.9149,32.7033,32.8965,86143.0
2020-07-09 09:30:00,35.57,35.72,35.41,35.63,59205.0,32.7125,32.8505,32.5654,32.7677,59205.0
2020-07-09 10:00:00,35.65,35.73,35.08,35.25,45566.0,32.7861,32.8597,32.2619,32.4182,45566.0
2020-07-09 10:30:00,35.27,35.27,34.59,34.62,100361.0,32.4366,32.4366,31.8113,31.8389,100361.0
2020-07-09 11:00:00,34.62,34.8,34.36,34.5,100541.0,31.8389,32.0044,31.5997,31.7285,100541.0
2020-07-09 11:30:00,34.51,34.62,34.22,34.48,86609.0,31.7377,31.8389,31.471,31.7101,86609.0
2020-07-09 12:00:00,34.49,34.78,34.49,34.7,52853.0,31.7193,31.986,31.7193,31.9124,52853.0
2020-07-09 12:30:00,34.7,34.82,34.66,34.77,24887.0,31.9124,32.0228,31.8756,31.9768,24887.0
2020-07-09 13:00:00,34.79,34.97,34.77,34.89,18002.0,31.9952,32.1607,31.9768,32.0872,18002.0
2020-07-09 13:30:00,34.89,34.89,34.63,34.66,20008.0,32.0872,32.0872,31.8481,31.8756,20008.0
2020-07-09 14:00:00,34.65,34.9,34.65,34.83,21679.0,31.8664,32.0964,31.8664,32.032,21679.0
2020-07-09 14:30:00,34.83,34.83,34.71,34.78,22420.0,32.032,32.032,31.9216,31.986,22420.0
2020-07-09 15:00:00,34.8,34.84,34.58,34.58,32816.0,32.0044,32.0412,31.8021,31.8021,32816.0
2020-07-09 15:30:00,34.58,34.6,34.33,34.4,174789.0,31.8021,31.8205,31.5722,31.6365,174789.0
2020-07-10 09:30:00,34.4,34.94,34.4,34.81,26794.0,31.6365,32.1332,31.6365,32.0136,26794.0
2020-07-10 10:00:00,34.75,34.86,34.68,34.86,20322.0,31.9584,32.0596,31.894,32.0596,20322.0
2020-07-10 10:30:00,34.85,35.19,34.85,35.07,22965.0,32.0504,32.3631,32.0504,32.2527,22965.0
2020-07-10 11:00:00,35.05,35.19,35.05,35.1,17587.0,32.2343,32.3631,32.2343,32.2803,17587.0
2020-07-10 11:30:00,35.08,35.12,34.96,35.03,21792.0,32.2619,32.2987,32.1515,32.2159,21792.0
2020-07-10 12:00:00,35.05,35.17,35.01,35.07,27702.0,32.2343,32.3447,32.1975,32.2527,27702.0
2020-07-10 12:30:00,35.06,35.19,34.96,35.17,20477.0,32.2435,32.3631,32.1515,32.3447,20477.0
2020-07-10 13:00:00,35.15,35.19,35.11,35.13,27971.0,32.3263,32.3631,32.2895,32.3079,27971.0
2020-07-10 13:30:00,35.13,35.31,35.13,35.27,17937.0,32.3079,32.4734,32.3079,32.4366,17937.0
2020-07-10 14:00:00,35.27,35.29,35.11,35.16,57111.0,32.4366,32.455,32.2895,32.3355,57111.0
2020-07-10 14:30:00,35.18,35.18,34.95,34.98,51134.0,32.3539,32.3539,32.1423,32.1699,51134.0
2020-07-10 15:00:00,34.98,35.15,34.96,35.15,66823.0,32.1699,32.3263,32.1515,32.3263,66823.0
2020-07-10 15:30:00,35.14,35.2,35.03,35.17,188880.0,32.3171,32.3723,32.2159,32.3447,188880.0
2020-07-13 09:30:00,35.44,35.67,35.11,35.11,16075.0,32.593,32.8045,32.2895,32.2895,16075.0
2020-07-13 10:00:00,35.07,35.27,34.92,35.26,51629.0,32.2527,32.4366,32.1148,32.4274,51629.0
2020-07-13 10:30:00,35.29,35.36,35.2,35.34,30978.0,32.455,32.5194,32.3723,32.501,30978.0
2020-07-13 11:00:00,35.34,35.46,35.19,35.39,28699.0,32.501,32.6114,32.3631,32.547,28699.0
2020-07-13 11:30:00,35.39,35.39,35.23,35.27,22389.0,32.547,32.547,32.3999,32.4366,22389.0
2020-07-13 12:00:00,35.27,35.44,35.27,35.41,36745.0,32.4366,32.593,32.4366,32.5654,36745.0
2020-07-13 12:30:00,35.42,35.62,35.4,35.62,15109.0,32.5746,32.7585,32.5562,32.7585,15109.0
2020-07-13 13:00:00,35.64,35.74,35.59,35.68,12204.0,32.7769,32.8689,32.7309,32.8137,12204.0
2020-07-13 13:30:00,35.68,35.74,35.63,35.68,24958.0,32.8137,32.8689,32.7677,32.8137,24958.0
2020-07-13 14:00:00,35.68,35.76,35.6,35.7,37546.0,32.8137,32.8873,32.7401,32.8321,37546.0
2020-07-13 14:30:00,35.69,35.94,35.68,35.92,32147.0,32.8229,33.0528,32.8137,33.0344,32147.0
2020-07-13 15:00:00,35.9,35.97,35.83,35.9,55622.0,33.016,33.0804,32.9517,33.016,55622.0
2020-07-13 15:30:00,35.9,35.95,35.56,35.6,284726.0,33.016,33.062,32.7033,32.7401,284726.0
2020-07-14 09:30:00,35.58,35.95,35.18,35.88,76933.0,32.7217,33.062,32.3539,32.9976,76933.0
2020-07-14 10:00:00,35.85,36.02,35.62,35.78,51717.0,32.97,33.1264,32.7585,32.9057,51717.0
2020-07-14 10:30:00,35.82,35.93,35.72,35.88,75049.0,32.9425,33.0436,32.8505,32.9976,75049.0
2020-07-14 11:00:00,35.93,36.06,35.73,35.78,56715.0,33.0436,33.1632,32.8597,32.9057,56715.0
2020-07-14 11:30:00,35.72,35.92,35.72,35.8,65614.0,32.8505,33.0344,32.8505,32.9241,65614.0
2020-07-14 12:00:00,35.8,35.85,35.67,35.74,108922.0,32.9241,32.97,32.8045,32.8689,108922.0
2020-07-14 12:30:00,35.75,35.81,35.68,35.72,48222.0,32.8781,32.9333,32.8137,32.8505,48222.0
2020-07-14 13:00:00,35.73,35.77,35.55,35.62,58684.0,32.8597,32.8965,32.6941,32.7585,58684.0
2020-07-14 13:30:00,35.61,35.82,35.6,35.71,68412.0,32.7493,32.9425,32.7401,32.8413,68412.0
2020-07-14 14:00:00,35.74,35.83,35.69,35.75,44309.0,32.8689,32.9517,32.8229,32.8781,44309.0
2020-07-14 14:30:00,35.75,35.77,35.59,35.74,53158.0,32.8781,32.8965,32.7309,32.8689,53158.0
2020-07-14 15:00:00,35.74,35.88,35.71,35.84,57148.0,32.8689,32.9976,32.8413,32.9609,57148.0
2020-07-14 15:30:00,35.84,36.06,35.83,36.04,207530.0,32.9609,33.1632,32.9517,33.1448,207530.0
2020-07-15 09:30:00,36.81,37.08,36.56,36.68,19373.0,33.8529,34.1012,33.623,33.7334,19373.0
2020-07-15 10:00:00,36.7,36.72,36.21,36.27,18026.0,33.7518,33.7702,33.3011,33.3563,18026.0
2020-07-15 10:30:00,36.29,36.58,36.29,36.57,79594.0,33.3747,33.6414,33.3747,33.6322,79594.0
2020-07-15 11:00:00,36.58,36.59,36.39,36.59,74543.0,33.6414,33.6506,33.4667,33.6506,74543.0
2020-07-15 11:30:00,36.58,36.78,36.55,36.55,24412.0,33.6414,33.8253,33.6138,33.6138,24412.0
2020-07-15 12:00:00,36.52,36.82,36.48,36.81,71024.0,33.5862,33.8621,33.5494,33.8529,71024.0
2020-07-15 12:30:00,36.79,36.89,36.76,36.88,23562.0,33.8345,33.9265,33.8069,33.9173,23562.0
2020-07-15 13:00:00,36.9,37.05,36.88,36.94,31303.0,33.9357,34.0736,33.9173,33.9725,31303.0
2020-07-15 13:30:00,36.94,36.98,36.81,36.86,17625.0,33.9725,34.0093,33.8529,33.8989,17625.0
2020-07-15 14:00:00,36.84,36.9,36.74,36.84,64339.0,33.8805,33.9357,33.7886,33.8805,64339.0
2020-07-15 14:30:00,36.86,36.91,36.8,36.8,39392.0,33.8989,33.9449,33.8437,33.8437,39392.0
2020-07-15 15:00:00,36.81,37.02,36.76,36.98,39360.0,33.8529,34.0461,33.8069,34.0093,39360.0
2020-07-15 15:30:00,36.99,37.09,36.87,36.89,129094.0,34.0185,34.1104,33.9081,33.9265,129094.0
2020-07-16 09:30:00,36.83,37.42,36.63,37.34,22518.0,33.8713,34.4139,33.6874,34.3404,22518.0
2020-07-16 10:00:00,37.32,37.71,37.24,37.66,28572.0,34.322,34.6806,34.2484,34.6346,28572.0
2020-07-16 10:30:00,37.65,37.76,37.57,37.64,19312.0,34.6254,34.7266,34.5519,34.6163,19312.0
2020-07-16 11:00:00,37.64,37.93,37.6,37.85,29522.0,34.6163,34.883,34.5795,34.8094,29522.0
2020-07-16 11:30:00,37.83,37.85,37.62,37.64,10929.0,34.791,34.8094,34.5979,34.6163,10929.0
2020-07-16 12:00:00,37.61,37.64,37.52,37.63,12132.0,34.5887,34.6163,34.5059,34.6071,12132.0
2020-07-16 12:30:00,37.63,37.64,37.38,37.38,11287.0,34.6071,34.6163,34.3771,34.3771,11287.0
2020-07-16 13:00:00,37.38,37.55,37.38,37.5,11759.0,34.3771,34.5335,34.3771,34.4875,11759.0
2020-07-16 13:30:00,37.48,37.49,37.34,37.4,13694.0,34.4691,34.4783,34.3404,34.3955,13694.0
2020-07-16 14:00:00,37.4,37.44,37.36,37.38,10957.0,34.3955,34.4323,34.3587,34.3771,10957.0
2020-07-16 14:30:00,37.36,37.36,37.08,37.12,18123.0,34.3587,34.3587,34.1012,34.138,18123.0
2020-07-16 15:00:00,37.13,37.39,37.13,37.38,18029.0,34.1472,34.3863,34.1472,34.3771,18029.0
2020-07-16 15:30:00,37.35,37.41,37.27,37.37,88973.0,34.3495,34.4047,34.276,34.3679,88973.0
2020-07-17 09:30:00,37.51,37.68,37.21,37.41,13568.0,34.4967,34.653,34.2208,34.4047,13568.0
2020-07-17 10:00:00,37.4,37.43,37.03,37.08,8881.0,34.3955,34.4231,34.0553,34.1012,8881.0
2020-07-17 10:30:00,37.11,37.32,37.04,37.26,20838.0,34.1288,34.322,34.0645,34.2668,20838.0
2020-07-17 11:00:00,37.29,37.36,37.22,37.26,10930.0,34.2944,34.3587,34.23,34.2668,10930.0
2020-07-17 11:30:00,37.25,37.31,37.2,37.24,25316.0,34.2576,34.3128,34.2116,34.2484,25316.0
2020-07-17 12:00:00,37.23,37.28,37.19,37.22,13165.0,34.2392,34.2852,34.2024,34.23,13165.0
2020-07-17 12:30:00,37.2,37.21,37.13,37.15,9691.0,34.2116,34.2208,34.1472,34.1656,9691.0
2020-07-17 13:00:00,37.12,37.21,37.11,37.14,12184.0,34.138,34.2208,34.1288,34.1564,12184.0
2020-07-17 13:30:00,37.13,37.14,37.02,37.03,10769.0,34.1472,34.1564,34.0461,34.0553,10769.0
2020-07-17 14:00:00,37.02,37.15,37.0,37.1,10336.0,34.0461,34.1656,34.0277,34.1196,10336.0
2020-07-17 14:30:00,37.11,37.14,37.04,37.09,20484.0,34.1288,34.1564,34.0645,34.1104,20484.0
2020-07-17 15:00:00,37.09,37.18,37.04,37.1,17997.0,34.1104,34.1932,34.0645,34.1196,17997.0
2020-07-17 15:30:00,37.09,37.13,36.95,36.95,55947.0,34.1104,34.1472,33.9817,33.9817,55947.0
2020-07-20 09:30:00,36.8,37.23,36.48,36.52,16007.0,33.8437,34.2392,33.5494,33.5862,16007.0
2020-07-20 10:00:00,36.56,36.59,36.25,36.3,32689.0,33.623,33.6506,33.3379,33.3839,32689.0
2020-07-20 10:30:00,36.32,36.36,36.2,36.33,20999.0,33.4023,33.4391,33.2919,33.4115,20999.0
2020-07-20 11:00:00,36.32,36.45,36.28,36.37,23785.0,33.4023,33.5218,33.3655,33.4483,23785.0
2020-07-20 11:30:00,36.36,36.42,36.25,36.4,27570.0,33.4391,33.4943,33.3379,33.4759,27570.0
2020-07-20 12:00:00,36.39,36.67,36.26,36.61,27861.0,33.4667,33.7242,33.3471,33.669,27861.0
2020-07-20 12:30:00,36.62,36.64,36.54,36.6,31336.0,33.6782,33.6966,33.6046,33.6598,31336.0
2020-07-20 13:00:00,36.59,36.67,36.51,36.62,37766.0,33.6506,33.7242,33.577,33.6782,37766.0
2020-07-20 13:30:00,36.63,36.72,36.55,36.66,24627.0,33.6874,33.7702,33.6138,33.715,24627.0
2020-07-20 14:00:00,36.64,36.7,36.54,36.67,50236.0,33.6966,33.7518,33.6046,33.7242,50236.0
2020-07-20 14:30:00,36.69,36.74,36.6,36.69,38875.0,33.7426,33.7886,33.6598,33.7426,38875.0
2020-07-20 15:00:00,36.69,36.82,36.67,36.76,50362.0,33.7426,33.8621,33.7242,33.8069,50362.0
2020-07-20 15:30:00,36.75,36.86,36.73,36.8,118448.0,33.7977,33.8989,33.7794,33.8437,118448.0
2020-07-21 09:30:00,37.0,37.5,37.0,37.33,41765.0,34.0277,34.4875,34.0277,34.3312,41765.0
2020-07-21 10:00:00,37.36,37.39,37.17,37.22,37482.0,34.3587,34.3863,34.184,34.23,37482.0
2020-07-21 10:30:00,37.19,37.35,37.15,37.25,46309.0,34.2024,34.3495,34.1656,34.2576,46309.0
2020-07-21 11:00:00,37.27,37.66,37.25,37.66,56691.0,34.276,34.6346,34.2576,34.6346,56691.0
2020-07-21 11:30:00,37.67,37.71,37.53,37.69,30155.0,34.6438,34.6806,34.5151,34.6622,30155.0
2020-07-21 12:00:00,37.68,37.75,37.58,37.67,66664.0,34.653,34.7174,34.5611,34.6438,66664.0
2020-07-21 12:30:00,37.67,37.76,37.62,37.7,42812.0,34.6438,34.7266,34.5979,34.6714,42812.0
2020-07-21 13:00:00,37.71,37.76,37.55,37.55,28256.0,34.6806,34.7266,34.5335,34.5335,28256.0
2020-07-21 13:30:00,37.53,37.6,37.45,37.54,20734.0,34.5151,34.5795,34.4415,34.5243,20734.0
2020-07-21 14:00:00,37.55,37.6,37.45,37.49,26362.0,34.5335,34.5795,34.4415,34.4783,26362.0
2020-07-21 14:30:00,37.48,37.56,37.45,37.55,28724.0,34.4691,34.5427,34.4415,34.5335,28724.0
2020-07-21 15:00:00,37.55,37.58,37.48,37.5,44724.0,34.5335,34.5611,34.4691,34.4875,44724.0
2020-07-21 15:30:00,37.5,37.52,37.31,37.32,334241.0,34.4875,34.5059,34.3128,34.322,334241.0
2020-07-22 09:30:00,37.26,37.82,37.21,37.66,10593.0,34.2668,34.7818,34.2208,34.6346,10593.0
2020-07-22 10:00:00,37.64,37.73,37.5,37.73,25512.0,34.6163,34.699,34.4875,34.699,25512.0
2020-07-22 10:30:00,37.73,37.94,37.73,37.87,27811.0,34.699,34.8922,34.699,34.8278,27811.0
2020-07-22 11:00:00,37.85,37.9,37.78,37.82,27626.0,34.8094,34.8554,34.745,34.7818,27626.0
2020-07-22 11:30:00,37.81,37.95,37.76,37.9,21841.0,34.7726,34.9013,34.7266,34.8554,21841.0
2020-07-22 12:00:00,37.92,38.01,37.89,37.98,43301.0,34.8738,34.9565,34.8462,34.9289,43301.0
2020-07-22 12:30:00,37.98,38.05,37.97,38.02,16669.0,34.9289,34.9933,34.9197,34.9657,16669.0
2020-07-22 13:00:00,38.03,38.12,38.02,38.09,28946.0,34.9749,35.0577,34.9657,35.0301,28946.0
2020-07-22 13:30:00,38.08,38.09,38.0,38.0,35350.0,35.0209,35.0301,34.9473,34.9473,35350.0
2020-07-22 14:00:00,37.99,38.04,37.94,37.95,37770.0,34.9381,34.9841,34.8922,34.9013,37770.0
2020-07-22 14:30:00,37.95,38.04,37.93,38.0,53349.0,34.9013,34.9841,34.883,34.9473,53349.0
2020-07-22 15:00:00,38.01,38.03,37.82,37.88,56836.0,34.9565,34.9749,34.7818,34.837,56836.0
2020-07-22 15:30:00,37.88,38.06,37.83,37.97,195098.0,34.837,35.0025,34.791,34.9197,195098.0
2020-07-23 09:30:00,38.0,38.41,37.94,38.41,30398.0,34.9473,35.3244,34.8922,35.3244,30398.0
2020-07-23 10:00:00,38.41,38.5,38.27,38.41,28776.0,35.3244,35.4072,35.1956,35.3244,28776.0
2020-07-23 10:30:00,38.37,38.42,38.25,38.39,19540.0,35.2876,35.3336,35.1772,35.306,19540.0
2020-07-23 11:00:00,38.39,38.55,38.37,38.55,15749.0,35.306,35.4531,35.2876,35.4531,15749.0
2020-07-23 11:30:00,38.57,38.67,38.5,38.67,18271.0,35.4715,35.5635,35.4072,35.5635,18271.0
2020-07-23 12:00:00,38.68,38.79,38.56,38.78,20403.0,35.5727,35.6739,35.4623,35.6647,20403.0
2020-07-23 12:30:00,38.77,38.9,38.73,38.76,20300.0,35.6555,35.775,35.6187,35.6463,20300.0
2020-07-23 13:00:00,38.76,38.81,38.72,38.76,21576.0,35.6463,35.6923,35.6095,35.6463,21576.0
2020-07-23 13:30:00,38.76,38.76,38.58,38.63,24056.0,35.6463,35.6463,35.4807,35.5267,24056.0
2020-07-23 14:00:00,38.63,38.64,38.41,38.52,24186.0,35.5267,35.5359,35.3244,35.4256,24186.0
2020-07-23 14:30:00,38.53,38.66,38.48,38.61,34032.0,35.4348,35.5543,35.3888,35.5083,34032.0
2020-07-23 15:00:00,38.61,38.69,38.58,38.65,34799.0,35.5083,35.5819,35.4807,35.5451,34799.0
2020-07-23 15:30:00,38.65,38.65,38.48,38.56,108159.0,35.5451,35.5451,35.3888,35.4623,108159.0
2020-07-24 09:30:00,38.57,38.57,38.35,38.38,24044.0,35.4715,35.4715,35.2692,35.2968,24044.0
2020-07-24 10:00:00,38.41,38.55,38.32,38.43,10430.0,35.3244,35.4531,35.2416,35.3428,10430.0
2020-07-24 10:30:00,38.43,38.5,38.19,38.26,12313.0,35.3428,35.4072,35.1221,35.1864,12313.0
2020-07-24 11:00:00,38.22,38.32,38.12,38.13,12855.0,35.1497,35.2416,35.0577,35.0669,12855.0
2020-07-24 11:30:00,38.14,38.14,37.95,37.97,11531.0,35.0761,35.0761,34.9013,34.9197,11531.0
2020-07-24 12:00:00,37.94,38.08,37.87,38.02,10662.0,34.8922,35.0209,34.8278,34.9657,10662.0
2020-07-24 12:30:00,38.01,38.09,37.94,38.07,13551.0,34.9565,35.0301,34.8922,35.0117,13551.0
2020-07-24 13:00:00,38.05,38.08,37.95,37.99,8504.0,34.9933,35.0209,34.9013,34.9381,8504.0
2020-07-24 13:30:00,37.98,38.04,37.92,38.04,21805.0,34.9289,34.9841,34.8738,34.9841,21805.0
2020-07-24 14:00:00,38.05,38.23,38.03,38.16,11195.0,34.9933,35.1589,34.9749,35.0945,11195.0
2020-07-24 14:30:00,38.16,38.22,38.11,38.12,11286.0,35.0945,35.1497,35.0485,35.0577,11286.0
2020-07-24 15:00:00,38.12,38.19,38.03,38.09,19231.0,35.0577,35.1221,34.9749,35.0301,19231.0
2020-07-24 15:30:00,38.09,38.15,38.0,38.08,79349.0,35.0301,35.0853,34.9473,35.0209,79349.0
2020-07-27 09:30:00,37.95,38.23,37.65,38.22,28599.0,34.9013,35.1589,34.6254,35.1497,28599.0
2020-07-27 10:00:00,38.24,38.43,38.18,38.42,21888.0,35.1681,35.3428,35.1129,35.3336,21888.0
2020-07-27 10:30:00,38.41,38.42,38.09,38.18,33560.0,35.3244,35.3336,35.0301,35.1129,33560.0
2020-07-27 11:00:00,38.2,38.31,38.18,38.24,14590.0,35.1313,35.2324,35.1129,35.1681,14590.0
2020-07-27 11:30:00,38.25,38.32,38.18,38.22,14222.0,35.1772,35.2416,35.1129,35.1497,14222.0
2020-07-27 12:00:00,38.24,38.4,38.24,38.31,10622.0,35.1681,35.3152,35.1681,35.2324,10622.0
2020-07-27 12:30:00,38.32,38.4,38.26,38.27,14074.0,35.2416,35.3152,35.1864,35.1956,14074.0
2020-07-27 13:00:00,38.27,38.32,38.23,38.24,16021.0,35.1956,35.2416,35.1589,35.1681,16021.0
2020-07-27 13:30:00,38.25,38.36,38.21,38.23,19356.0,35.1772,35.2784,35.1405,35.1589,19356.0
2020-07-27 14:00:00,38.23,38.23,38.06,38.09,26476.0,35.1589,35.1589,35.0025,35.0301,26476.0
2020-07-27 14:30:00,38.09,38.12,38.01,38.04,25870.0,35.0301,35.0577,34.9565,34.9841,25870.0
2020-07-27 15:00:00,38.03,38.2,38.01,38.17,37893.0,34.9749,35.1313,34.9565,35.1037,37893.0
2020-07-27 15:30:00,38.16,38.24,38.14,38.16,104318.0,35.0945,35.1681,35.0761,35.0945,104318.0
2020-07-28 09:30:00,38.12,38.66,38.12,38.47,36835.0,35.0577,35.5543,35.0577,35.3796,36835.0
2020-07-28 10:00:00,38.5,38.69,38.37,38.44,115124.0,35.4072,35.5819,35.2876,35.352,115124.0
2020-07-28 10:30:00,38.44,38.56,38.38,38.45,22377.0,35.352,35.4623,35.2968,35.3612,22377.0
2020-07-28 11:00:00,38.46,38.54,38.31,38.46,53041.0,35.3704,35.444,35.2324,35.3704,53041.0
2020-07-28 11:30:00,38.48,38.52,38.4,38.41,10623.0,35.3888,35.4256,35.3152,35.3244,10623.0
2020-07-28 12:00:00,38.4,38.47,38.36,38.42,140509.0,35.3152,35.3796,35.2784,35.3336,140509.0
2020-07-28 12:30:00,38.44,38.45,38.34,38.35,12453.0,35.352,35.3612,35.26,35.2692,12453.0
2020-07-28 13:00:00,38.34,38.36,38.25,38.26,10938.0,35.26,35.2784,35.1772,35.1864,10938.0
2020-07-28 13:30:00,38.28,38.4,38.25,38.35,16985.0,35.2048,35.3152,35.1772,35.2692,16985.0
2020-07-28 14:00:00,38.35,38.44,38.21,38.22,14785.0,35.2692,35.352,35.1405,35.1497,14785.0
2020-07-28 14:30:00,38.21,38.35,38.16,38.32,32958.0,35.1405,35.2692,35.0945,35.2416,32958.0
2020-07-28 15:00:00,38.3,38.32,38.21,38.23,29125.0,35.2232,35.2416,35.1405,35.1589,29125.0
2020-07-28 15:30:00,38.23,38.27,37.96,37.97,89629.0,35.1589,35.1956,34.9105,34.9197,89629.0
2020-07-29 09:30:00,37.99,38.47,37.99,38.21,10020.0,34.9381,35.3796,34.9381,35.1405,10020.0
2020-07-29 10:00:00,38.16,38.24,37.99,38.07,12838.0,35.0945,35.1681,34.9381,35.0117,12838.0
2020-07-29 10:30:00,38.07,38.2,37.99,38.18,11662.0,35.0117,35.1313,34.9381,35.1129,11662.0
2020-07-29 11:00:00,38.2,38.31,38.2,38.29,12961.0,35.1313,35.2324,35.1313,35.214,12961.0
2020-07-29 11:30:00,38.33,38.33,38.18,38.25,11656.0,35.2508,35.2508,35.1129,35.1772,11656.0
2020-07-29 12:00:00,38.28,38.47,38.28,38.47,10631.0,35.2048,35.3796,35.2048,35.3796,10631.0
2020-07-29 12:30:00,38.46,38.5,38.42,38.45,8514.0,35.3704,35.4072,35.3336,35.3612,8514.0
2020-07-29 13:00:00,38.45,38.49,38.39,38.46,8242.0,35.3612,35.398,35.306,35.3704,8242.0
2020-07-29 13:30:00,38.48,38.6,38.48,38.59,15123.0,35.3888,35.4991,35.3888,35.4899,15123.0
2020-07-29 14:00:00,38.61,38.64,38.48,38.48,13423.0,35.5083,35.5359,35.3888,35.3888,13423.0
2020-07-29 14:30:00,38.47,38.53,38.47,38.51,15692.0,35.3796,35.4348,35.3796,35.4164,15692.0
2020-07-29 15:00:00,38.51,38.7,38.45,38.62,22160.0,35.4164,35.5911,35.3612,35.5175,22160.0
2020-07-29 15:30:00,38.65,38.75,38.47,38.53,51658.0,35.5451,35.6371,35.3796,35.4348,51658.0
2020-07-30 09:30:00,38.09,38.17,37.72,37.81,13709.0,35.0301,35.1037,34.6898,34.7726,13709.0
2020-07-30 10:00:00,37.72,37.87,37.52,37.56,30568.0,34.6898,34.8278,34.5059,34.5427,30568.0
2020-07-30 10:30:00,37.58,37.67,37.5,37.59,20710.0,34.5611,34.6438,34.4875,34.5703,20710.0
2020-07-30 11:00:00,37.65,37.95,37.63,37.92,28710.0,34.6254,34.9013,34.6071,34.8738,28710.0
2020-07-30 11:30:00,37.93,37.96,37.87,37.91,41618.0,34.883,34.9105,34.8278,34.8646,41618.0
2020-07-30 12:00:00,37.93,38.02,37.84,37.99,46371.0,34.883,34.9657,34.8002,34.9381,46371.0
2020-07-30 12:30:00,37.99,38.04,37.98,38.02,30147.0,34.9381,34.9841,34.9289,34.9657,30147.0
2020-07-30 13:00:00,38.03,38.12,37.95,37.95,25513.0,34.9749,35.0577,34.9013,34.9013,25513.0
2020-07-30 13:30:00,37.95,38.0,37.91,37.98,38134.0,34.9013,34.9473,34.8646,34.9289,38134.0
2020-07-30 14:00:00,37.98,38.16,37.95,38.09,41635.0,34.9289,35.0945,34.9013,35.0301,41635.0
2020-07-30 14:30:00,38.08,38.2,38.08,38.17,37521.0,35.0209,35.1313,35.0209,35.1037,37521.0
2020-07-30 15:00:00,38.16,38.21,38.03,38.18,59613.0,35.0945,35.1405,34.9749,35.1129,59613.0
2020-07-30 15:30:00,38.19,38.23,38.11,38.14,186204.0,35.1221,35.1589,35.0485,35.0761,186204.0
2020-07-31 09:30:00,37.98,38.08,37.18,37.3,23683.0,34.9289,35.0209,34.1932,34.3036,23683.0
2020-07-31 10:00:00,37.29,37.47,36.91,36.94,28663.0,34.2944,34.4599,33.9449,33.9725,28663.0
2020-07-31 10:30:00,36.94,36.97,36.8,36.9,23318.0,33.9725,34.0001,33.8437,33.9357,23318.0
2020-07-31 11:00:00,36.9,36.96,36.61,36.84,18471.0,33.9357,33.9909,33.669,33.8805,18471.0
2020-07-31 11:30:00,36.84,36.85,36.67,36.72,29423.0,33.8805,33.8897,33.7242,33.7702,29423.0
2020-07-31 12:00:00,36.71,36.71,36.53,36.68,17234.0,33.761,33.761,33.5954,33.7334,17234.0
2020-07-31 12:30:00,36.67,36.76,36.63,36.76,12741.0,33.7242,33.8069,33.6874,33.8069,12741.0
2020-07-31 13:00:00,36.74,36.85,36.72,36.79,13055.0,33.7886,33.8897,33.7702,33.8345,13055.0
2020-07-31 13:30:00,36.8,36.9,36.78,36.81,13201.0,33.8437,33.9357,33.8253,33.8529,13201.0
2020-07-31 14:00:00,36.81,36.95,36.81,36.95,26079.0,33.8529,33.9817,33.8529,33.9817,26079.0
2020-07-31 14:30:00,36.96,37.13,36.92,37.13,21679.0,33.9909,34.1472,33.9541,34.1472,21679.0
2020-07-31 15:00:00,37.13,37.25,37.1,37.2,34552.0,34.1472,34.2576,34.1196,34.2116,34552.0
2020-07-31 15:30:00,37.23,37.37,37.19,37.36,105419.0,34.2392,34.3679,34.2024,34.3587,105419.0
2020-08-03 09:30:00,37.42,37.67,37.16,37.46,26063.0,34.4139,34.6438,34.1748,34.4507,26063.0
2020-08-03 10:00:00,37.54,37.81,37.48,37.66,23322.0,34.5243,34.7726,34.4691,34.6346,23322.0
2020-08-03 10:30:00,37.68,37.87,37.66,37.75,22982.0,34.653,34.8278,34.6346,34.7174,22982.0
2020-08-03 11:00:00,37.73,37.88,37.65,37.77,22226.0,34.699,34.837,34.6254,34.7358,22226.0
2020-08-03 11:30:00,37.8,37.9,37.64,37.65,20068.0,34.7634,34.8554,34.6163,34.6254,20068.0
2020-08-03 12:00:00,37.65,37.79,37.6,37.66,39414.0,34.6254,34.7542,34.5795,34.6346,39414.0
2020-08-03 12:30:00,37.66,37.87,37.65,37.76,19714.0,34.6346,34.8278,34.6254,34.7266,19714.0
2020-08-03 13:00:00,37.77,37.82,37.71,37.82,40211.0,34.7358,34.7818,34.6806,34.7818,40211.0
2020-08-03 13:30:00,37.82,38.04,37.81,37.99,27339.0,34.7818,34.9841,34.7726,34.9381,27339.0
2020-08-03 14:00:00,38.02,38.04,37.88,38.0,25180.0,34.9657,34.9841,34.837,34.9473,25180.0
2020-08-03 14:30:00,38.0,38.1,37.97,38.02,24989.0,34.9473,35.0393,34.9197,34.9657,24989.0
2020-08-03 15:00:00,38.02,38.05,37.96,38.0,39197.0,34.9657,34.9933,34.9105,34.9473,39197.0
2020-08-03 15:30:00,38.0,38.15,37.96,38.13,185366.0,34.9473,35.0853,34.9105,35.0669,185366.0
2020-08-04 09:30:00,38.02,38.31,37.98,38.11,11455.0,34.9657,35.2324,34.9289,35.0485,11455.0
2020-08-04 10:00:00,38.1,38.21,38.02,38.08,61628.0,35.0393,35.1405,34.9657,35.0209,61628.0
2020-08-04 10:30:00,38.07,38.27,37.98,38.27,32895.0,35.0117,35.1956,34.9289,35.1956,32895.0
2020-08-04 11:00:00,38.27,38.39,38.18,38.34,22149.0,35.1956,35.306,35.1129,35.26,22149.0
2020-08-04 11:30:00,38.33,38.45,38.22,38.23,20306.0,35.2508,35.3612,35.1497,35.1589,20306.0
2020-08-04 12:00:00,38.23,38.37,38.07,38.07,26232.0,35.1589,35.2876,35.0117,35.0117,26232.0
2020-08-04 12:30:00,38.12,38.28,38.1,38.27,24937.0,35.0577,35.2048,35.0393,35.1956,24937.0
2020-08-04 13:00:00,38.27,38.37,38.2,38.33,25805.0,35.1956,35.2876,35.1313,35.2508,25805.0
2020-08-04 13:30:00,38.32,38.43,38.24,38.41,41977.0,35.2416,35.3428,35.1681,35.3244,41977.0
2020-08-04 14:00:00,38.4,38.45,38.36,38.4,46439.0,35.3152,35.3612,35.2784,35.3152,46439.0
2020-08-04 14:30:00,38.4,38.45,38.34,38.42,44513.0,35.3152,35.3612,35.26,35.3336,44513.0
2020-08-04 15:00:00,38.43,38.61,38.42,38.61,44175.0,35.3428,35.5083,35.3336,35.5083,44175.0
2020-08-04 15:30:00,38.6,38.66,38.42,38.51,261058.0,35.4991,35.5543,35.3336,35.4164,261058.0
2020-08-05 09:30:00,37.98,38.1,35.67,36.0,90589.0,34.9289,35.0393,32.8045,33.108,90589.0
2020-08-05 10:00:00,35.97,36.91,35.93,36.37,133435.0,33.0804,33.9449,33.0436,33.4483,133435.0
2020-08-05 10:30:00,36.4,36.73,36.24,36.62,72181.0,33.4759,33.7794,33.3287,33.6782,72181.0
2020-08-05 11:00:00,36.63,36.72,36.48,36.6,100136.0,33.6874,33.7702,33.5494,33.6598,100136.0
2020-08-05 11:30:00,36.61,36.85,36.58,36.82,50957.0,33.669,33.8897,33.6414,33.8621,50957.0
2020-08-05 12:00:00,36.82,37.08,36.79,37.01,75456.0,33.8621,34.1012,33.8345,34.0369,75456.0
2020-08-05 12:30:00,36.99,37.1,36.87,36.95,44352.0,34.0185,34.1196,33.9081,33.9817,44352.0
2020-08-05 13:00:00,36.96,37.25,36.94,37.21,50803.0,33.9909,34.2576,33.9725,34.2208,50803.0
2020-08-05 13:30:00,37.22,37.36,37.18,37.25,63509.0,34.23,34.3587,34.1932,34.2576,63509.0
2020-08-05 14:00:00,37.24,37.59,37.11,37.55,94112.0,34.2484,34.5703,34.1288,34.5335,94112.0
2020-08-05 14:30:00,37.55,37.55,37.36,37.37,66513.0,34.5335,34.5335,34.3587,34.3679,66513.0
2020-08-05 15:00:00,37.39,37.52,37.26,37.45,75402.0,34.3863,34.5059,34.2668,34.4415,75402.0
2020-08-05 15:30:00,37.45,37.55,37.27,37.4,284875.0,34.4415,34.5335,34.276,34.3955,284875.0
2020-08-06 09:30:00,37.43,37.94,37.25,37.87,64944.0,34.4231,34.8922,34.2576,34.8278,64944.0
2020-08-06 10:00:00,37.87,38.03,37.69,38.02,67686.0,34.8278,34.9749,34.6622,34.9657,67686.0
2020-08-06 10:30:00,37.95,38.05,37.77,37.84,99997.0,34.9013,34.9933,34.7358,34.8002,99997.0
2020-08-06 11:00:00,37.81,37.84,37.67,37.78,39202.0,34.7726,34.8002,34.6438,34.745,39202.0
2020-08-06 11:30:00,37.77,37.78,37.52,37.58,32365.0,34.7358,34.745,34.5059,34.5611,32365.0
2020-08-06 12:00:00,37.58,37.63,37.42,37.5,45434.0,34.5611,34.6071,34.4139,34.4875,45434.0
2020-08-06 12:30:00,37.5,37.52,37.36,37.43,29322.0,34.4875,34.5059,34.3587,34.4231,29322.0
2020-08-06 13:00:00,37.44,37.47,37.15,37.18,143438.0,34.4323,34.4599,34.1656,34.1932,143438.0
2020-08-06 13:30:00,37.16,37.16,36.97,36.99,40199.0,34.1748,34.1748,34.0001,34.0185,40199.0
2020-08-06 14:00:00,37.0,37.02,36.78,36.83,64529.0,34.0277,34.0461,33.8253,33.8713,64529.0
2020-08-06 14:30:00,36.83,36.92,36.75,36.77,45417.0,33.8713,33.9541,33.7977,33.8161,45417.0
2020-08-06 15:00:00,36.77,36.81,36.69,36.8,56957.0,33.8161,33.8529,33.7426,33.8437,56957.0
2020-08-06 15:30:00,36.8,37.02,36.77,37.0,303114.0,33.8437,34.0461,33.8161,34.0277,303114.0
2020-08-07 09:30:00,36.81,37.27,36.74,37.2,21249.0,33.8529,34.276,33.7886,34.2116,21249.0
2020-08-07 10:00:00,37.2,37.29,36.93,37.0,26630.0,34.2116,34.2944,33.9633,34.0277,26630.0
2020-08-07 10:30:00,36.99,37.06,36.83,36.88,33978.0,34.0185,34.0828,33.8713,33.9173,33978.0
2020-08-07 11:00:00,36.89,37.08,36.69,36.8,69156.0,33.9265,34.1012,33.7426,33.8437,69156.0
2020-08-07 11:30:00,36.81,36.98,36.72,36.93,35876.0,33.8529,34.0093,33.7702,33.9633,35876.0
2020-08-07 12:00:00,36.91,37.15,36.9,37.14,20934.0,33.9449,34.1656,33.9357,34.1564,20934.0
2020-08-07 12:30:00,37.14,37.25,37.13,37.24,16866.0,34.1564,34.2576,34.1472,34.2484,16866.0
2020-08-07 13:00:00,37.24,37.4,37.23,37.39,22243.0,34.2484,34.3955,34.2392,34.3863,22243.0
2020-08-07 13:30:00,37.39,37.41,37.31,37.33,20645.0,34.3863,34.4047,34.3128,34.3312,20645.0
2020-08-07 14:00:00,37.34,37.36,37.26,37.28,25691.0,34.3404,34.3587,34.2668,34.2852,25691.0
2020-08-07 14:30:00,37.26,37.38,37.24,37.36,25135.0,34.2668,34.3771,34.2484,34.3587,25135.0
2020-08-07 15:00:00,37.34,37.41,37.3,37.37,39858.0,34.3404,34.4047,34.3036,34.3679,39858.0
2020-08-07 15:30:00,37.37,37.5,37.35,37.47,165763.0,34.3679,34.4875,34.3495,34.4599,165763.0
2020-08-10 09:30:00,37.58,38.1,37.52,37.88,24048.0,34.5611,35.0393,34.5059,34.837,24048.0
2020-08-10 10:00:00,37.86,38.0,37.73,37.99,54478.0,34.8186,34.9473,34.699,34.9381,54478.0
2020-08-10 10:30:00,38.0,38.16,37.97,38.02,75315.0,34.9473,35.0945,34.9197,34.9657,75315.0
2020-08-10 11:00:00,38.04,38.32,38.02,38.29,23304.0,34.9841,35.2416,34.9657,35.214,23304.0
2020-08-10 11:30:00,38.29,38.51,38.27,38.47,17145.0,35.214,35.4164,35.1956,35.3796,17145.0
2020-08-10 12:00:00,38.47,38.53,38.36,38.47,17954.0,35.3796,35.4348,35.2784,35.3796,17954.0
2020-08-10 12:30:00,38.47,38.51,38.34,38.38,11438.0,35.3796,35.4164,35.26,35.2968,11438.0
2020-08-10 13:00:00,38.37,38.39,38.27,38.34,14570.0,35.2876,35.306,35.1956,35.26,14570.0
2020-08-10 13:30:00,38.34,38.41,38.3,38.37,13628.0,35.26,35.3244,35.2232,35.2876,13628.0
2020-08-10 14:00:00,38.38,38.59,38.37,38.55,23843.0,35.2968,35.4899,35.2876,35.4531,23843.0
2020-08-10 14:30:00,38.55,38.55,38.41,38.44,17541.0,35.4531,35.4531,35.3244,35.352,17541.0
2020-08-10 15:00:00,38.44,38.51,38.39,38.41,22398.0,35.352,35.4164,35.306,35.3244,22398.0
2020-08-10 15:30:00,38.4,38.41,38.24,38.32,142574.0,35.3152,35.3244,35.1681,35.2416,142574.0
2020-08-11 09:30:00,38.7,39.57,38.7,39.57,36392.0,35.5911,36.3912,35.5911,36.3912,36392.0
2020-08-11 10:00:00,39.59,39.88,39.44,39.87,110502.0,36.4096,36.6763,36.2717,36.6671,110502.0
2020-08-11 10:30:00,39.94,40.11,39.89,39.97,44889.0,36.7315,36.8878,36.6855,36.7591,44889.0
2020-08-11 11:00:00,39.98,40.02,39.64,39.75,116498.0,36.7683,36.8051,36.4556,36.5567,116498.0
2020-08-11 11:30:00,39.76,39.92,39.68,39.91,48076.0,36.5659,36.7131,36.4924,36.7039,48076.0
2020-08-11 12:00:00,39.91,39.91,39.64,39.73,28178.0,36.7039,36.7039,36.4556,36.5384,28178.0
2020-08-11 12:30:00,39.73,39.76,39.53,39.58,24586.0,36.5384,36.5659,36.3544,36.4004,24586.0
2020-08-11 13:00:00,39.59,39.74,39.52,39.7,19388.0,36.4096,36.5476,36.3452,36.5108,19388.0
2020-08-11 13:30:00,39.69,39.78,39.66,39.76,23767.0,36.5016,36.5843,36.474,36.5659,23767.0
2020-08-11 14:00:00,39.77,39.81,39.69,39.7,28481.0,36.5751,36.6119,36.5016,36.5108,28481.0
2020-08-11 14:30:00,39.7,39.71,39.58,39.63,27025.0,36.5108,36.52,36.4004,36.4464,27025.0
2020-08-11 15:00:00,39.62,39.68,39.39,39.55,47926.0,36.4372,36.4924,36.2257,36.3728,47926.0
2020-08-11 15:30:00,39.55,39.57,39.3,39.37,150801.0,36.3728,36.3912,36.1429,36.2073,150801.0
2020-08-12 09:30:00,39.67,39.71,39.09,39.13,17465.0,36.4832,36.52,35.9498,35.9866,17465.0
2020-08-12 10:00:00,39.13,39.28,39.08,39.13,24115.0,35.9866,36.1245,35.9406,35.9866,24115.0
2020-08-12 10:30:00,39.14,39.21,39.03,39.13,21291.0,35.9958,36.0601,35.8946,35.9866,21291.0
2020-08-12 11:00:00,39.12,39.19,38.89,38.97,30705.0,35.9774,36.0417,35.7658,35.8394,30705.0
2020-08-12 11:30:00,38.98,39.0,38.75,38.85,46680.0,35.8486,35.867,35.6371,35.729,46680.0
2020-08-12 12:00:00,38.86,38.93,38.75,38.87,61994.0,35.7382,35.8026,35.6371,35.7474,61994.0
2020-08-12 12:30:00,38.86,38.88,38.71,38.73,28256.0,35.7382,35.7566,35.6003,35.6187,28256.0
2020-08-12 13:00:00,38.73,38.74,38.46,38.55,42977.0,35.6187,35.6279,35.3704,35.4531,42977.0
2020-08-12 13:30:00,38.57,38.68,38.56,38.64,33947.0,35.4715,35.5727,35.4623,35.5359,33947.0
2020-08-12 14:00:00,38.64,38.72,38.55,38.56,33338.0,35.5359,35.6095,35.4531,35.4623,33338.0
2020-08-12 14:30:00,38.55,38.62,38.54,38.59,41553.0,35.4531,35.5175,35.444,35.4899,41553.0
2020-08-12 15:00:00,38.6,38.78,38.56,38.77,47055.0,35.4991,35.6647,35.4623,35.6555,47055.0
2020-08-12 15:30:00,38.77,38.93,38.7,38.84,166502.0,35.6555,35.8026,35.5911,35.7199,166502.0
2020-08-13 09:30:00,38.48,38.62,38.19,38.56,19072.0,35.3888,35.5175,35.1221,35.4623,19072.0
2020-08-13 10:00:00,38.53,38.58,38.2,38.2,28256.0,35.4348,35.4807,35.1313,35.1313,28256.0
2020-08-13 10:30:00,38.2,38.27,38.11,38.21,16885.0,35.1313,35.1956,35.0485,35.1405,16885.0
2020-08-13 11:00:00,38.13,38.16,38.01,38.05,23574.0,35.0669,35.0945,34.9565,34.9933,23574.0
2020-08-13 11:30:00,38.06,38.15,37.96,38.05,37026.0,35.0025,35.0853,34.9105,34.9933,37026.0
2020-08-13 12:00:00,38.07,38.2,38.03,38.06,18955.0,35.0117,35.1313,34.9749,35.0025,18955.0
2020-08-13 12:30:00,38.08,38.18,38.08,38.16,30915.0,35.0209,35.1129,35.0209,35.0945,30915.0
2020-08-13 13:00:00,38.16,38.21,38.14,38.17,16042.0,35.0945,35.1405,35.0761,35.1037,16042.0
2020-08-13 13:30:00,38.17,38.19,38.08,38.15,17667.0,35.1037,35.1221,35.0209,35.0853,17667.0
2020-08-13 14:00:00,38.15,38.22,38.05,38.13,27379.0,35.0853,35.1497,34.9933,35.0669,27379.0
2020-08-13 14:30:00,38.13,38.13,37.92,37.93,21591.0,35.0669,35.0669,34.8738,34.883,21591.0
2020-08-13 15:00:00,37.93,38.06,37.87,38.06,36491.0,34.883,35.0025,34.8278,35.0025,36491.0
2020-08-13 15:30:00,38.05,38.05,37.85,37.86,153123.0,34.9933,34.9933,34.8094,34.8186,153123.0
2020-08-14 09:30:00,37.53,38.09,37.52,38.06,21548.0,34.5151,35.0301,34.5059,35.0025,21548.0
2020-08-14 10:00:00,38.1,38.26,38.01,38.26,13249.0,35.0393,35.1864,34.9565,35.1864,13249.0
2020-08-14 10:30:00,38.22,38.28,38.06,38.12,38282.0,35.1497,35.2048,35.0025,35.0577,38282.0
2020-08-14 11:00:00,38.11,38.16,38.06,38.13,55310.0,35.0485,35.0945,35.0025,35.0669,55310.0
2020-08-14 11:30:00,38.14,38.21,38.09,38.19,12954.0,35.0761,35.1405,35.0301,35.1221,12954.0
2020-08-14 12:00:00,38.19,38.19,38.08,38.09,25163.0,35.1221,35.1221,35.0209,35.0301,25163.0
2020-08-14 12:30:00,38.08,38.14,38.07,38.09,29803.0,35.0209,35.0761,35.0117,35.0301,29803.0
2020-08-14 13:00:00,38.08,38.18,38.06,38.09,13487.0,35.0209,35.1129,35.0025,35.0301,13487.0
2020-08-14 13:30:00,38.08,38.22,38.06,38.19,17149.0,35.0209,35.1497,35.0025,35.1221,17149.0
2020-08-14 14:00:00,38.19,38.22,38.1,38.11,10875.0,35.1221,35.1497,35.0393,35.0485,10875.0
2020-08-14 14:30:00,38.11,38.16,38.08,38.09,23864.0,35.0485,35.0945,35.0209,35.0301,23864.0
2020-08-14 15:00:00,38.09,38.1,37.93,37.94,21236.0,35.0301,35.0393,34.883,34.8922,21236.0
2020-08-14 15:30:00,37.94,38.04,37.86,38.03,79271.0,34.8922,34.9841,34.8186,34.9749,79271.0
2020-08-17 09:30:00,38.03,38.27,37.62,37.62,25506.0,34.9749,35.1956,34.5979,34.5979,25506.0
2020-08-17 10:00:00,37.57,37.59,37.35,37.52,20949.0,34.5519,34.5703,34.3495,34.5059,20949.0
2020-08-17 10:30:00,37.5,37.58,37.4,37.42,18222.0,34.4875,34.5611,34.3955,34.4139,18222.0
2020-08-17 11:00:00,37.46,37.47,37.22,37.23,27178.0,34.4507,34.4599,34.23,34.2392,27178.0
2020-08-17 11:30:00,37.22,37.29,37.12,37.14,28180.0,34.23,34.2944,34.138,34.1564,28180.0
2020-08-17 12:00:00,37.15,37.22,37.14,37.2,20216.0,34.1656,34.23,34.1564,34.2116,20216.0
2020-08-17 12:30:00,37.2,37.27,37.15,37.25,33646.0,34.2116,34.276,34.1656,34.2576,33646.0
2020-08-17 13:00:00,37.26,37.26,37.14,37.19,18091.0,34.2668,34.2668,34.1564,34.2024,18091.0
2020-08-17 13:30:00,37.19,37.19,36.97,37.0,29998.0,34.2024,34.2024,34.0001,34.0277,29998.0
2020-08-17 14:00:00,36.99,37.07,36.92,36.92,27376.0,34.0185,34.092,33.9541,33.9541,27376.0
2020-08-17 14:30:00,36.91,37.01,36.89,37.0,35519.0,33.9449,34.0369,33.9265,34.0277,35519.0
2020-08-17 15:00:00,36.99,37.02,36.92,36.97,38864.0,34.0185,34.0461,33.9541,34.0001,38864.0
2020-08-17 15:30:00,36.97,37.33,36.97,37.18,225354.0,34.0001,34.3312,34.0001,34.1932,225354.0
2020-08-18 09:30:00,37.33,37.33,36.97,37.07,36772.0,34.3312,34.3312,34.0001,34.092,36772.0
2020-08-18 10:00:00,37.09,37.11,36.91,36.98,30006.0,34.1104,34.1288,33.9449,34.0093,30006.0
2020-08-18 10:30:00,36.98,37.07,36.89,37.04,22667.0,34.0093,34.092,33.9265,34.0645,22667.0
2020-08-18 11:00:00,37.04,37.2,37.04,37.18,28757.0,34.0645,34.2116,34.0645,34.1932,28757.0
2020-08-18 11:30:00,37.19,37.21,37.06,37.13,33547.0,34.2024,34.2208,34.0828,34.1472,33547.0
2020-08-18 12:00:00,37.13,37.13,37.02,37.07,27189.0,34.1472,34.1472,34.0461,34.092,27189.0
2020-08-18 12:30:00,37.07,37.11,37.04,37.1,22277.0,34.092,34.1288,34.0645,34.1196,22277.0
2020-08-18 13:00:00,37.1,37.14,37.08,37.13,17380.0,34.1196,34.1564,34.1012,34.1472,17380.0
2020-08-18 13:30:00,37.13,37.18,37.11,37.15,25690.0,34.1472,34.1932,34.1288,34.1656,25690.0
2020-08-18 14:00:00,37.16,37.16,36.98,36.99,25686.0,34.1748,34.1748,34.0093,34.0185,25686.0
2020-08-18 14:30:00,37.0,37.02,36.92,36.94,29208.0,34.0277,34.0461,33.9541,33.9725,29208.0
2020-08-18 15:00:00,36.93,36.95,36.83,36.87,33857.0,33.9633,33.9817,33.8713,33.9081,33857.0
2020-08-18 15:30:00,36.86,36.9,36.74,36.79,116539.0,33.8989,33.9357,33.7886,33.8345,116539.0
2020-08-19 09:30:00,36.81,37.13,36.52,37.0,17413.0,33.8529,34.1472,33.5862,34.0277,17413.0
2020-08-19 10:00:00,36.99,37.08,36.93,36.98,23292.0,34.0185,34.1012,33.9633,34.0093,23292.0
2020-08-19 10:30:00,36.97,37.14,36.93,36.93,15404.0,34.0001,34.1564,33.9633,33.9633,15404.0
2020-08-19 11:00:00,36.94,37.02,36.81,36.92,21420.0,33.9725,34.0461,33.8529,33.9541,21420.0
2020-08-19 11:30:00,36.93,36.94,36.78,36.79,23194.0,33.9633,33.9725,33.8253,33.8345,23194.0
2020-08-19 12:00:00,36.8,36.88,36.72,36.87,20913.0,33.8437,33.9173,33.7702,33.9081,20913.0
2020-08-19 12:30:00,36.9,36.97,36.85,36.9,25779.0,33.9357,34.0001,33.8897,33.9357,25779.0
2020-08-19 13:00:00,36.9,36.96,36.87,36.88,18539.0,33.9357,33.9909,33.9081,33.9173,18539.0
2020-08-19 13:30:00,36.88,36.93,36.85,36.91,14045.0,33.9173,33.9633,33.8897,33.9449,14045.0
2020-08-19 14:00:00,36.91,36.96,36.81,36.86,22251.0,33.9449,33.9909,33.8529,33.8989,22251.0
2020-08-19 14:30:00,36.86,36.88,36.73,36.81,18448.0,33.8989,33.9173,33.7794,33.8529,18448.0
2020-08-19 15:00:00,36.81,36.83,36.7,36.72,31337.0,33.8529,33.8713,33.7518,33.7702,31337.0
2020-08-19 15:30:00,36.72,36.77,36.52,36.57,114292.0,33.7702,33.8161,33.5862,33.6322,114292.0
2020-08-20 09:30:00,36.26,36.31,36.07,36.15,32278.0,33.3471,33.3931,33.1724,33.2459,32278.0
2020-08-20 10:00:00,36.17,36.22,36.04,36.19,25953.0,33.2643,33.3103,33.1448,33.2827,25953.0
2020-08-20 10:30:00,36.15,36.18,35.98,36.0,29757.0,33.2459,33.2735,33.0896,33.108,29757.0
2020-08-20 11:00:00,36.02,36.11,36.0,36.03,27012.0,33.1264,33.2092,33.108,33.1356,27012.0
2020-08-20 11:30:00,36.03,36.1,35.96,35.97,19910.0,33.1356,33.2,33.0712,33.0804,19910.0
2020-08-20 12:00:00,35.97,36.01,35.95,35.98,19808.0,33.0804,33.1172,33.062,33.0896,19808.0
2020-08-20 12:30:00,35.97,36.03,35.95,35.97,16401.0,33.0804,33.1356,33.062,33.0804,16401.0
2020-08-20 13:00:00,35.98,36.04,35.88,35.89,16999.0,33.0896,33.1448,32.9976,33.0068,16999.0
2020-08-20 13:30:00,35.9,35.92,35.8,35.83,18566.0,33.016,33.0344,32.9241,32.9517,18566.0
2020-08-20 14:00:00,35.82,35.9,35.78,35.87,21265.0,32.9425,33.016,32.9057,32.9884,21265.0
2020-08-20 14:30:00,35.9,35.95,35.84,35.88,32827.0,33.016,33.062,32.9609,32.9976,32827.0
2020-08-20 15:00:00,35.89,35.93,35.85,35.86,25731.0,33.0068,33.0436,32.97,32.9792,25731.0
2020-08-20 15:30:00,35.87,35.93,35.79,35.82,177028.0,32.9884,33.0436,32.9149,32.9425,177028.0
2020-08-21 09:30:00,35.62,36.11,35.58,35.8,19573.0,32.9146,33.3674,32.8776,33.0809,19573.0
2020-08-21 10:00:00,35.83,35.86,35.43,35.47,31685.0,33.1087,33.1364,32.739,32.776,31685.0
2020-08-21 10:30:00,35.47,35.64,35.43,35.58,26568.0,32.776,32.9331,32.739,32.8776,26568.0
2020-08-21 11:00:00,35.6,35.82,35.6,35.7,22380.0,32.8961,33.0994,32.8961,32.9885,22380.0
2020-08-21 11:30:00,35.73,35.81,35.73,35.75,19631.0,33.0163,33.0902,33.0163,33.0347,19631.0
2020-08-21 12:00:00,35.75,35.8,35.67,35.68,18037.0,33.0347,33.0809,32.9608,32.97,18037.0
2020-08-21 12:30:00,35.68,35.71,35.63,35.67,23444.0,32.97,32.9978,32.9238,32.9608,23444.0
2020-08-21 13:00:00,35.67,35.95,35.62,35.82,39483.0,32.9608,33.2195,32.9146,33.0994,39483.0
2020-08-21 13:30:00,35.81,35.97,35.81,35.93,17056.0,33.0902,33.238,33.0902,33.2011,17056.0
2020-08-21 14:00:00,35.96,35.96,35.88,35.94,19002.0,33.2288,33.2288,33.1549,33.2103,19002.0
2020-08-21 14:30:00,35.94,35.99,35.91,35.93,26799.0,33.2103,33.2565,33.1826,33.2011,26799.0
2020-08-21 15:00:00,35.92,35.96,35.87,35.92,33837.0,33.1918,33.2288,33.1456,33.1918,33837.0
2020-08-21 15:30:00,35.93,35.94,35.68,35.68,142046.0,33.2011,33.2103,32.97,32.97,142046.0
2020-08-24 09:30:00,35.78,36.33,35.78,36.27,30887.0,33.0625,33.5707,33.0625,33.5152,30887.0
2020-08-24 10:00:00,36.29,36.49,36.25,36.39,36900.0,33.5337,33.7185,33.4968,33.6261,36900.0
2020-08-24 10:30:00,36.37,36.59,36.37,36.58,30638.0,33.6076,33.8109,33.6076,33.8017,30638.0
2020-08-24 11:00:00,36.57,36.6,36.49,36.57,17375.0,33.7925,33.8202,33.7185,33.7925,17375.0
2020-08-24 11:30:00,36.58,36.64,36.47,36.49,18305.0,33.8017,33.8571,33.7,33.7185,18305.0
2020-08-24 12:00:00,36.49,36.51,36.36,36.36,17912.0,33.7185,33.737,33.5984,33.5984,17912.0
2020-08-24 12:30:00,36.36,36.39,36.2,36.2,18638.0,33.5984,33.6261,33.4506,33.4506,18638.0
2020-08-24 13:00:00,36.19,36.23,36.12,36.23,18177.0,33.4413,33.4783,33.3766,33.4783,18177.0
2020-08-24 13:30:00,36.23,36.25,36.11,36.11,19249.0,33.4783,33.4968,33.3674,33.3674,19249.0
2020-08-24 14:00:00,36.1,36.25,36.03,36.25,29810.0,33.3581,33.4968,33.2935,33.4968,29810.0
2020-08-24 14:30:00,36.25,36.28,36.19,36.19,19197.0,33.4968,33.5245,33.4413,33.4413,19197.0
2020-08-24 15:00:00,36.19,36.31,36.16,36.27,26301.0,33.4413,33.5522,33.4136,33.5152,26301.0
2020-08-24 15:30:00,36.27,36.38,36.23,36.38,80080.0,33.5152,33.6169,33.4783,33.6169,80080.0
2020-08-25 09:30:00,36.7,36.73,36.26,36.49,67884.0,33.9126,33.9403,33.506,33.7185,67884.0
2020-08-25 10:00:00,36.49,36.51,36.07,36.19,26732.0,33.7185,33.737,33.3304,33.4413,26732.0
2020-08-25 10:30:00,36.17,36.17,35.9,35.93,26091.0,33.4228,33.4228,33.1733,33.2011,26091.0
2020-08-25 11:00:00,35.95,36.01,35.67,35.79,23068.0,33.2195,33.275,32.9608,33.0717,23068.0
2020-08-25 11:30:00,35.8,35.83,35.67,35.72,40689.0,33.0809,33.1087,32.9608,33.007,40689.0
2020-08-25 12:00:00,35.73,35.77,35.59,35.59,38048.0,33.0163,33.0532,32.8869,32.8869,38048.0
2020-08-25 12:30:00,35.58,35.62,35.48,35.5,25745.0,32.8776,32.9146,32.7852,32.8037,25745.0
2020-08-25 13:00:00,35.5,35.58,35.46,35.56,15839.0,32.8037,32.8776,32.7668,32.8592,15839.0
2020-08-25 13:30:00,35.53,35.56,35.48,35.51,18320.0,32.8314,32.8592,32.7852,32.813,18320.0
2020-08-25 14:00:00,35.52,35.52,35.45,35.49,25936.0,32.8222,32.8222,32.7575,32.7945,25936.0
2020-08-25 14:30:00,35.48,35.51,35.33,35.39,38168.0,32.7852,32.813,32.6466,32.7021,38168.0
2020-08-25 15:00:00,35.39,35.39,35.23,35.33,66320.0,32.7021,32.7021,32.5542,32.6466,66320.0
2020-08-25 15:30:00,35.34,35.4,35.17,35.25,246591.0,32.6559,32.7113,32.4988,32.5727,246591.0
2020-08-26 09:30:00,35.15,35.3,34.95,35.15,40734.0,32.4803,32.6189,32.2955,32.4803,40734.0
2020-08-26 10:00:00,35.13,35.27,34.91,34.98,33763.0,32.4618,32.5912,32.2585,32.3232,33763.0
2020-08-26 10:30:00,34.97,35.21,34.97,35.12,24933.0,32.314,32.5357,32.314,32.4526,24933.0
2020-08-26 11:00:00,35.14,35.17,34.95,34.98,36196.0,32.4711,32.4988,32.2955,32.3232,36196.0
2020-08-26 11:30:00,34.98,34.98,34.81,34.95,32485.0,32.3232,32.3232,32.1661,32.2955,32485.0
2020-08-26 12:00:00,34.96,34.99,34.87,34.9,27006.0,32.3047,32.3325,32.2216,32.2493,27006.0
2020-08-26 12:30:00,34.89,34.97,34.84,34.97,37307.0,32.2401,32.314,32.1938,32.314,37307.0
2020-08-26 13:00:00,34.97,34.97,34.86,34.89,33801.0,32.314,32.314,32.2123,32.2401,33801.0
2020-08-26 13:30:00,34.89,34.98,34.88,34.95,51363.0,32.2401,32.3232,32.2308,32.2955,51363.0
2020-08-26 14:00:00,34.95,35.2,34.95,35.19,101230.0,32.2955,32.5265,32.2955,32.5173,101230.0
2020-08-26 14:30:00,35.2,35.23,35.15,35.22,52564.0,32.5265,32.5542,32.4803,32.545,52564.0
2020-08-26 15:00:00,35.22,35.27,35.18,35.22,68400.0,32.545,32.5912,32.508,32.545,68400.0
2020-08-26 15:30:00,35.22,35.27,35.15,35.18,173910.0,32.545,32.5912,32.4803,32.508,173910.0
2020-08-27 09:30:00,35.27,35.62,35.27,35.58,37227.0,32.5912,32.9146,32.5912,32.8776,37227.0
2020-08-27 10:00:00,35.58,35.59,35.33,35.46,40884.0,32.8776,32.8869,32.6466,32.7668,40884.0
2020-08-27 10:30:00,35.45,35.59,35.36,35.59,28516.0,32.7575,32.8869,32.6744,32.8869,28516.0
2020-08-27 11:00:00,35.58,35.6,35.41,35.44,23388.0,32.8776,32.8961,32.7206,32.7483,23388.0
2020-08-27 11:30:00,35.45,35.48,35.41,35.48,17562.0,32.7575,32.7852,32.7206,32.7852,17562.0
2020-08-27 12:00:00,35.48,35.48,35.39,35.4,21275.0,32.7852,32.7852,32.7021,32.7113,21275.0
2020-08-27 12:30:00,35.4,35.49,35.34,35.48,32856.0,32.7113,32.7945,32.6559,32.7852,32856.0
2020-08-27 13:00:00,35.49,35.64,35.43,35.57,22754.0,32.7945,32.9331,32.739,32.8684,22754.0
2020-08-27 13:30:00,35.57,35.58,35.45,35.51,38689.0,32.8684,32.8776,32.7575,32.813,38689.0
2020-08-27 14:00:00,35.51,35.64,35.51,35.64,34841.0,32.813,32.9331,32.813,32.9331,34841.0
2020-08-27 14:30:00,35.64,35.81,35.6,35.8,39580.0,32.9331,33.0902,32.8961,33.0809,39580.0
2020-08-27 15:00:00,35.8,35.9,35.74,35.87,52070.0,33.0809,33.1733,33.0255,33.1456,52070.0
2020-08-27 15:30:00,35.87,35.9,35.77,35.83,149158.0,33.1456,33.1733,33.0532,33.1087,149158.0
2020-08-28 09:30:00,35.97,36.15,35.78,35.92,24516.0,33.238,33.4044,33.0625,33.1918,24516.0
2020-08-28 10:00:00,35.95,35.99,35.67,35.67,18320.0,33.2195,33.2565,32.9608,32.9608,18320.0
2020-08-28 10:30:00,35.67,35.95,35.67,35.88,54077.0,32.9608,33.2195,32.9608,33.1549,54077.0
2020-08-28 11:00:00,35.89,35.96,35.8,35.93,16033.0,33.1641,33.2288,33.0809,33.2011,16033.0
2020-08-28 11:30:00,35.93,36.12,35.9,36.11,30238.0,33.2011,33.3766,33.1733,33.3674,30238.0
2020-08-28 12:00:00,36.1,36.24,36.03,36.03,30035.0,33.3581,33.4875,33.2935,33.2935,30035.0
2020-08-28 12:30:00,36.02,36.17,35.99,36.16,24443.0,33.2842,33.4228,33.2565,33.4136,24443.0
2020-08-28 13:00:00,36.16,36.33,36.11,36.32,61416.0,33.4136,33.5707,33.3674,33.5614,61416.0
2020-08-28 13:30:00,36.33,36.47,36.32,36.45,48297.0,33.5707,33.7,33.5614,33.6816,48297.0
2020-08-28 14:00:00,36.45,36.53,36.43,36.51,26958.0,33.6816,33.7555,33.6631,33.737,26958.0
2020-08-28 14:30:00,36.51,36.52,36.42,36.48,23114.0,33.737,33.7462,33.6538,33.7093,23114.0
2020-08-28 15:00:00,36.48,36.54,36.37,36.38,25875.0,33.7093,33.7647,33.6076,33.6169,25875.0
2020-08-28 15:30:00,36.38,36.42,36.19,36.22,212989.0,33.6169,33.6538,33.4413,33.469,212989.0
2020-08-31 09:30:00,36.51,36.51,35.98,36.09,42515.0,33.737,33.737,33.2473,33.3489,42515.0
2020-08-31 10:00:00,36.09,36.31,35.98,36.2,24022.0,33.3489,33.5522,33.2473,33.4506,24022.0
2020-08-31 10:30:00,36.2,36.28,36.14,36.28,24470.0,33.4506,33.5245,33.3951,33.5245,24470.0
2020-08-31 11:00:00,36.27,36.33,36.16,36.16,28223.0,33.5152,33.5707,33.4136,33.4136,28223.0
2020-08-31 11:30:00,36.16,36.32,36.15,36.3,28861.0,33.4136,33.5614,33.4044,33.543,28861.0
2020-08-31 12:00:00,36.3,36.32,36.21,36.25,22959.0,33.543,33.5614,33.4598,33.4968,22959.0
2020-08-31 12:30:00,36.25,36.25,36.15,36.17,28137.0,33.4968,33.4968,33.4044,33.4228,28137.0
2020-08-31 13:00:00,36.16,36.26,36.14,36.26,22795.0,33.4136,33.506,33.3951,33.506,22795.0
2020-08-31 13:30:00,36.25,36.29,36.18,36.19,31656.0,33.4968,33.5337,33.4321,33.4413,31656.0
2020-08-31 14:00:00,36.18,36.21,36.16,36.16,23680.0,33.4321,33.4598,33.4136,33.4136,23680.0
2020-08-31 14:30:00,36.16,36.18,36.1,36.13,29280.0,33.4136,33.4321,33.3581,33.3859,29280.0
2020-08-31 15:00:00,36.13,36.14,35.88,35.95,44152.0,33.3859,33.3951,33.1549,33.2195,44152.0
2020-08-31 15:30:00,35.95,36.08,35.86,35.88,176273.0,33.2195,33.3397,33.1364,33.1549,176273.0
2020-09-01 09:30:00,35.58,35.74,35.36,35.72,61949.0,32.8776,33.0255,32.6744,33.007,61949.0
2020-09-01 10:00:00,35.73,36.15,35.7,36.13,68671.0,33.0163,33.4044,32.9885,33.3859,68671.0
2020-09-01 10:30:00,36.14,36.49,36.14,36.44,77343.0,33.3951,33.7185,33.3951,33.6723,77343.0
2020-09-01 11:00:00,36.46,36.65,36.44,36.62,57235.0,33.6908,33.8664,33.6723,33.8387,57235.0
2020-09-01 11:30:00,36.62,36.77,36.44,36.46,52057.0,33.8387,33.9773,33.6723,33.6908,52057.0
2020-09-01 12:00:00,36.46,36.53,36.36,36.46,22047.0,33.6908,33.7555,33.5984,33.6908,22047.0
2020-09-01 12:30:00,36.46,36.58,36.45,36.57,15335.0,33.6908,33.8017,33.6816,33.7925,15335.0
2020-09-01 13:00:00,36.57,36.57,36.47,36.55,17092.0,33.7925,33.7925,33.7,33.774,17092.0
2020-09-01 13:30:00,36.55,36.68,36.46,36.59,27432.0,33.774,33.8941,33.6908,33.8109,27432.0
2020-09-01 14:00:00,36.59,36.67,36.59,36.67,25629.0,33.8109,33.8849,33.8109,33.8849,25629.0
2020-09-01 14:30:00,36.67,36.75,36.64,36.71,28332.0,33.8849,33.9588,33.8571,33.9218,28332.0
2020-09-01 15:00:00,36.72,36.75,36.62,36.63,31207.0,33.9311,33.9588,33.8387,33.8479,31207.0
2020-09-01 15:30:00,36.63,36.84,36.63,36.84,158255.0,33.8479,34.0419,33.8479,34.0419,158255.0
2020-09-02 09:30:00,37.0,37.23,36.72,37.06,34028.0,34.1898,34.4023,33.9311,34.2452,34028.0
2020-09-02 10:00:00,37.04,37.05,36.74,37.05,35965.0,34.2268,34.236,33.9495,34.236,35965.0
2020-09-02 10:30:00,37.06,37.19,37.0,37.18,59002.0,34.2452,34.3654,34.1898,34.3561,59002.0
2020-09-02 11:00:00,37.19,37.38,37.18,37.33,44577.0,34.3654,34.5409,34.3561,34.4947,44577.0
2020-09-02 11:30:00,37.35,37.51,37.34,37.48,31058.0,34.5132,34.6611,34.504,34.6333,31058.0
2020-09-02 12:00:00,37.48,37.48,37.08,37.15,81237.0,34.6333,34.6333,34.2637,34.3284,81237.0
2020-09-02 12:30:00,37.13,37.13,36.91,36.92,19454.0,34.3099,34.3099,34.1066,34.1159,19454.0
2020-09-02 13:00:00,36.91,36.92,36.79,36.91,21847.0,34.1066,34.1159,33.9957,34.1066,21847.0
2020-09-02 13:30:00,36.91,37.05,36.84,37.02,26833.0,34.1066,34.236,34.0419,34.2083,26833.0
2020-09-02 14:00:00,37.0,37.15,36.93,37.11,32538.0,34.1898,34.3284,34.1251,34.2914,32538.0
2020-09-02 14:30:00,37.1,37.28,37.06,37.26,37868.0,34.2822,34.4485,34.2452,34.43,37868.0
2020-09-02 15:00:00,37.26,37.34,37.19,37.32,55799.0,34.43,34.504,34.3654,34.4855,55799.0
2020-09-02 15:30:00,37.32,37.38,37.19,37.19,132342.0,34.4855,34.5409,34.3654,34.3654,132342.0
2020-09-03 09:30:00,37.52,37.79,37.33,37.49,37650.0,34.6703,34.9198,34.4947,34.6426,37650.0
2020-09-03 10:00:00,37.47,37.47,36.9,37.04,29087.0,34.6241,34.6241,34.0974,34.2268,29087.0
2020-09-03 10:30:00,37.05,37.08,36.8,36.86,31541.0,34.236,34.2637,34.005,34.0604,31541.0
2020-09-03 11:00:00,36.86,36.86,36.21,36.44,42621.0,34.0604,34.0604,33.4598,33.6723,42621.0
2020-09-03 11:30:00,36.45,36.75,36.38,36.6,24673.0,33.6816,33.9588,33.6169,33.8202,24673.0
2020-09-03 12:00:00,36.6,36.69,36.52,36.57,26547.0,33.8202,33.9033,33.7462,33.7925,26547.0
2020-09-03 12:30:00,36.57,36.63,36.38,36.39,31205.0,33.7925,33.8479,33.6169,33.6261,31205.0
2020-09-03 13:00:00,36.33,36.48,36.25,36.48,27037.0,33.5707,33.7093,33.4968,33.7093,27037.0
2020-09-03 13:30:00,36.47,36.47,36.27,36.39,24089.0,33.7,33.7,33.5152,33.6261,24089.0
2020-09-03 14:00:00,36.38,36.45,36.3,36.38,28535.0,33.6169,33.6816,33.543,33.6169,28535.0
2020-09-03 14:30:00,36.36,36.51,36.17,36.17,48632.0,33.5984,33.737,33.4228,33.4228,48632.0
2020-09-03 15:00:00,36.13,36.28,36.11,36.18,36564.0,33.3859,33.5245,33.3674,33.4321,36564.0
2020-09-03 15:30:00,36.18,36.4,36.11,36.3,166645.0,33.4321,33.6354,33.3674,33.543,166645.0
2020-09-04 09:30:00,36.91,37.42,36.78,37.25,47214.0,34.1066,34.5779,33.9865,34.4208,47214.0
2020-09-04 10:00:00,37.16,37.29,36.72,36.72,50690.0,34.3376,34.4578,33.9311,33.9311,50690.0
2020-09-04 10:30:00,36.7,36.74,36.07,36.3,81998.0,33.9126,33.9495,33.3304,33.543,81998.0
2020-09-04 11:00:00,36.28,36.3,35.9,35.98,56290.0,33.5245,33.543,33.1733,33.2473,56290.0
2020-09-04 11:30:00,36.01,36.07,35.78,35.97,45691.0,33.275,33.3304,33.0625,33.238,45691.0
2020-09-04 12:00:00,35.98,36.13,35.92,36.13,28952.0,33.2473,33.3859,33.1918,33.3859,28952.0
2020-09-04 12:30:00,36.12,36.35,36.07,36.34,42808.0,33.3766,33.5892,33.3304,33.5799,42808.0
2020-09-04 13:00:00,36.33,36.36,36.26,36.29,22725.0,33.5707,33.5984,33.506,33.5337,22725.0
2020-09-04 13:30:00,36.28,36.28,36.1,36.22,41276.0,33.5245,33.5245,33.3581,33.469,41276.0
2020-09-04 14:00:00,36.21,36.26,36.16,36.22,30360.0,33.4598,33.506,33.4136,33.469,30360.0
2020-09-04 14:30:00,36.22,36.38,36.18,36.34,62993.0,33.469,33.6169,33.4321,33.5799,62993.0
2020-09-04 15:00:00,36.35,36.35,36.21,36.21,59386.0,33.5892,33.5892,33.4598,33.4598,59386.0
2020-09-04 15:30:00,36.22,36.25,36.07,36.08,247641.0,33.469,33.4968,33.3304,33.3397,247641.0
2020-09-08 09:30:00,35.86,35.92,35.25,35.48,49855.0,33.1364,33.1918,32.5727,32.7852,49855.0
2020-09-08 10:00:00,35.5,35.51,35.22,35.39,33215.0,32.8037,32.813,32.545,32.7021,33215.0
2020-09-08 10:30:00,35.38,35.47,35.17,35.18,38479.0,32.6928,32.776,32.4988,32.508,38479.0
2020-09-08 11:00:00,35.17,35.36,35.1,35.13,29712.0,32.4988,32.6744,32.4341,32.4618,29712.0
2020-09-08 11:30:00,35.12,35.16,35.01,35.13,28202.0,32.4526,32.4895,32.3509,32.4618,28202.0
2020-09-08 12:00:00,35.11,35.4,35.1,35.36,39468.0,32.4433,32.7113,32.4341,32.6744,39468.0
2020-09-08 12:30:00,35.37,35.42,35.34,35.42,42387.0,32.6836,32.7298,32.6559,32.7298,42387.0
2020-09-08 13:00:00,35.42,35.5,35.36,35.48,32997.0,32.7298,32.8037,32.6744,32.7852,32997.0
2020-09-08 13:30:00,35.47,35.56,35.43,35.48,31656.0,32.776,32.8592,32.739,32.7852,31656.0
2020-09-08 14:00:00,35.49,35.55,35.29,35.31,35444.0,32.7945,32.8499,32.6097,32.6282,35444.0
2020-09-08 14:30:00,35.32,35.33,35.08,35.22,38320.0,32.6374,32.6466,32.4156,32.545,38320.0
2020-09-08 15:00:00,35.21,35.25,35.05,35.24,33774.0,32.5357,32.5727,32.3879,32.5635,33774.0
2020-09-08 15:30:00,35.24,35.33,35.05,35.09,123615.0,32.5635,32.6466,32.3879,32.4249,123615.0
2020-09-09 09:30:00,35.23,35.49,34.9,35.3,61564.0,32.5542,32.7945,32.2493,32.6189,61564.0
2020-09-09 10:00:00,35.29,35.41,35.18,35.21,36401.0,32.6097,32.7206,32.508,32.5357,36401.0
2020-09-09 10:30:00,35.23,35.27,35.08,35.21,27288.0,32.5542,32.5912,32.4156,32.5357,27288.0
2020-09-09 11:00:00,35.23,35.37,35.2,35.33,23244.0,32.5542,32.6836,32.5265,32.6466,23244.0
2020-09-09 11:30:00,35.33,35.36,35.12,35.16,33845.0,32.6466,32.6744,32.4526,32.4895,33845.0
2020-09-09 12:00:00,35.16,35.35,35.16,35.29,35973.0,32.4895,32.6651,32.4895,32.6097,35973.0
2020-09-09 12:30:00,35.31,35.35,35.21,35.3,31131.0,32.6282,32.6651,32.5357,32.6189,31131.0
2020-09-09 13:00:00,35.31,35.43,35.29,35.39,25130.0,32.6282,32.739,32.6097,32.7021,25130.0
2020-09-09 13:30:00,35.4,35.56,35.38,35.51,41225.0,32.7113,32.8592,32.6928,32.813,41225.0
2020-09-09 14:00:00,35.52,35.54,35.31,35.33,28607.0,32.8222,32.8407,32.6282,32.6466,28607.0
2020-09-09 14:30:00,35.35,35.46,35.35,35.45,31763.0,32.6651,32.7668,32.6651,32.7575,31763.0
2020-09-09 15:00:00,35.46,35.52,35.41,35.47,38190.0,32.7668,32.8222,32.7206,32.776,38190.0
2020-09-09 15:30:00,35.46,35.48,35.22,35.25,179320.0,32.7668,32.7852,32.545,32.5727,179320.0
2020-09-10 09:30:00,35.31,35.78,35.31,35.61,22239.0,32.6282,33.0625,32.6282,32.9054,22239.0
2020-09-10 10:00:00,35.57,35.62,35.17,35.19,26734.0,32.8684,32.9146,32.4988,32.5173,26734.0
2020-09-10 10:30:00,35.2,35.24,34.91,34.91,23092.0,32.5265,32.5635,32.2585,32.2585,23092.0
2020-09-10 11:00:00,34.95,35.06,34.87,35.06,17982.0,32.2955,32.3971,32.2216,32.3971,17982.0
2020-09-10 11:30:00,35.06,35.06,34.87,34.95,37760.0,32.3971,32.3971,32.2216,32.2955,37760.0
2020-09-10 12:00:00,34.94,35.11,34.92,35.04,37800.0,32.2863,32.4433,32.2678,32.3787,37800.0
2020-09-10 12:30:00,35.04,35.07,34.77,34.89,20601.0,32.3787,32.4064,32.1292,32.2401,20601.0
2020-09-10 13:00:00,34.88,34.92,34.85,34.85,11999.0,32.2308,32.2678,32.2031,32.2031,11999.0
2020-09-10 13:30:00,34.86,34.89,34.77,34.83,18653.0,32.2123,32.2401,32.1292,32.1846,18653.0
2020-09-10 14:00:00,34.83,34.91,34.57,34.57,23373.0,32.1846,32.2585,31.9444,31.9444,23373.0
2020-09-10 14:30:00,34.59,34.68,34.51,34.66,35908.0,31.9628,32.046,31.8889,32.0275,35908.0
2020-09-10 15:00:00,34.66,34.66,34.49,34.55,43009.0,32.0275,32.0275,31.8704,31.9259,43009.0
2020-09-10 15:30:00,34.55,34.63,34.46,34.47,124244.0,31.9259,31.9998,31.8427,31.8519,124244.0
2020-09-11 09:30:00,34.51,34.65,34.36,34.54,25337.0,31.8889,32.0183,31.7503,31.9166,25337.0
2020-09-11 10:00:00,34.54,34.79,34.51,34.77,24433.0,31.9166,32.1476,31.8889,32.1292,24433.0
2020-09-11 10:30:00,34.78,35.03,34.77,34.95,75114.0,32.1384,32.3694,32.1292,32.2955,75114.0
2020-09-11 11:00:00,34.94,35.12,34.9,34.94,46302.0,32.2863,32.4526,32.2493,32.2863,46302.0
2020-09-11 11:30:00,34.93,34.94,34.87,34.87,29793.0,32.277,32.2863,32.2216,32.2216,29793.0
2020-09-11 12:00:00,34.87,34.94,34.82,34.89,35713.0,32.2216,32.2863,32.1754,32.2401,35713.0
2020-09-11 12:30:00,34.88,34.89,34.75,34.76,44201.0,32.2308,32.2401,32.1107,32.1199,44201.0
2020-09-11 13:00:00,34.76,34.8,34.56,34.62,47495.0,32.1199,32.1569,31.9351,31.9906,47495.0
2020-09-11 13:30:00,34.63,34.68,34.53,34.54,34995.0,31.9998,32.046,31.9074,31.9166,34995.0
2020-09-11 14:00:00,34.55,34.88,34.52,34.66,35357.0,31.9259,32.2308,31.8982,32.0275,35357.0
2020-09-11 14:30:00,34.66,34.78,34.65,34.75,26837.0,32.0275,32.1384,32.0183,32.1107,26837.0
2020-09-11 15:00:00,34.73,34.83,34.62,34.82,36787.0,32.0922,32.1846,31.9906,32.1754,36787.0
2020-09-11 15:30:00,34.82,34.87,34.72,34.76,130458.0,32.1754,32.2216,32.083,32.1199,130458.0
2020-09-14 09:30:00,34.83,35.12,34.75,35.07,57471.0,32.1846,32.4526,32.1107,32.4064,57471.0
2020-09-14 10:00:00,35.1,35.24,35.04,35.22,46416.0,32.4341,32.5635,32.3787,32.545,46416.0
2020-09-14 10:30:00,35.2,35.34,35.06,35.06,61623.0,32.5265,32.6559,32.3971,32.3971,61623.0
2020-09-14 11:00:00,35.07,35.18,35.06,35.17,22855.0,32.4064,32.508,32.3971,32.4988,22855.0
2020-09-14 11:30:00,35.17,35.21,35.08,35.09,25953.0,32.4988,32.5357,32.4156,32.4249,25953.0
2020-09-14 12:00:00,35.06,35.17,35.03,35.16,35361.0,32.3971,32.4988,32.3694,32.4895,35361.0
2020-09-14 12:30:00,35.16,35.24,35.11,35.22,25625.0,32.4895,32.5635,32.4433,32.545,25625.0
2020-09-14 13:00:00,35.21,35.3,35.18,35.26,39872.0,32.5357,32.6189,32.508,32.5819,39872.0
2020-09-14 13:30:00,35.26,35.29,35.1,35.13,29474.0,32.5819,32.6097,32.4341,32.4618,29474.0
2020-09-14 14:00:00,35.14,35.17,35.09,35.13,34205.0,32.4711,32.4988,32.4249,32.4618,34205.0
2020-09-14 14:30:00,35.14,35.22,35.1,35.18,41546.0,32.4711,32.545,32.4341,32.508,41546.0
2020-09-14 15:00:00,35.18,35.22,35.1,35.16,39358.0,32.508,32.545,32.4341,32.4895,39358.0
2020-09-14 15:30:00,35.14,35.27,35.09,35.24,183660.0,32.4711,32.5912,32.4249,32.5635,183660.0
2020-09-15 09:30:00,35.25,35.41,34.7,34.79,31087.0,32.5727,32.7206,32.0645,32.1476,31087.0
2020-09-15 10:00:00,34.76,35.0,34.71,34.85,30145.0,32.1199,32.3417,32.0737,32.2031,30145.0
2020-09-15 10:30:00,34.85,34.97,34.73,34.86,61462.0,32.2031,32.314,32.0922,32.2123,61462.0
2020-09-15 11:00:00,34.87,34.96,34.85,34.88,35505.0,32.2216,32.3047,32.2031,32.2308,35505.0
2020-09-15 11:30:00,34.87,34.89,34.76,34.77,26687.0,32.2216,32.2401,32.1199,32.1292,26687.0
2020-09-15 12:00:00,34.76,34.8,34.74,34.76,29802.0,32.1199,32.1569,32.1014,32.1199,29802.0
2020-09-15 12:30:00,34.75,34.81,34.71,34.76,33454.0,32.1107,32.1661,32.0737,32.1199,33454.0
2020-09-15 13:00:00,34.76,34.76,34.55,34.59,31199.0,32.1199,32.1199,31.9259,31.9628,31199.0
2020-09-15 13:30:00,34.57,34.6,34.52,34.6,14706.0,31.9444,31.9721,31.8982,31.9721,14706.0
2020-09-15 14:00:00,34.6,34.72,34.59,34.68,18282.0,31.9721,32.083,31.9628,32.046,18282.0
2020-09-15 14:30:00,34.68,34.72,34.64,34.66,21885.0,32.046,32.083,32.009,32.0275,21885.0
2020-09-15 15:00:00,34.65,34.7,34.61,34.61,30302.0,32.0183,32.0645,31.9813,31.9813,30302.0
2020-09-15 15:30:00,34.61,34.61,34.36,34.38,86243.0,31.9813,31.9813,31.7503,31.7688,86243.0
2020-09-16 09:30:00,34.53,34.62,34.09,34.14,40656.0,31.9074,31.9906,31.5008,31.547,40656.0
2020-09-16 10:00:00,34.12,34.36,34.12,34.26,43711.0,31.5285,31.7503,31.5285,31.6579,43711.0
2020-09-16 10:30:00,34.25,34.3,34.17,34.25,78523.0,31.6487,31.6949,31.5747,31.6487,78523.0
2020-09-16 11:00:00,34.25,34.7,34.24,34.58,90580.0,31.6487,32.0645,31.6394,31.9536,90580.0
2020-09-16 11:30:00,34.59,34.78,34.56,34.63,81300.0,31.9628,32.1384,31.9351,31.9998,81300.0
2020-09-16 12:00:00,34.62,34.64,34.37,34.64,98827.0,31.9906,32.009,31.7595,32.009,98827.0
2020-09-16 12:30:00,34.63,34.68,34.57,34.61,31113.0,31.9998,32.046,31.9444,31.9813,31113.0
2020-09-16 13:00:00,34.61,34.63,34.48,34.5,27189.0,31.9813,31.9998,31.8612,31.8797,27189.0
2020-09-16 13:30:00,34.5,34.54,34.46,34.49,35592.0,31.8797,31.9166,31.8427,31.8704,35592.0
2020-09-16 14:00:00,34.47,34.61,34.46,34.58,46820.0,31.8519,31.9813,31.8427,31.9536,46820.0
2020-09-16 14:30:00,34.58,34.68,34.47,34.51,66133.0,31.9536,32.046,31.8519,31.8889,66133.0
2020-09-16 15:00:00,34.51,34.56,34.25,34.31,83643.0,31.8889,31.9351,31.6487,31.7041,83643.0
2020-09-16 15:30:00,34.3,34.48,34.24,34.31,165606.0,31.6949,31.8612,31.6394,31.7041,165606.0
2020-09-17 09:30:00,33.9,33.9,33.31,33.55,74428.0,31.3252,31.3252,30.7801,31.0018,74428.0
2020-09-17 10:00:00,33.55,34.15,33.55,34.13,28158.0,31.0018,31.5563,31.0018,31.5378,28158.0
2020-09-17 10:30:00,34.12,34.32,34.07,34.26,19762.0,31.5285,31.7133,31.4823,31.6579,19762.0
2020-09-17 11:00:00,34.28,34.48,34.28,34.37,16283.0,31.6764,31.8612,31.6764,31.7595,16283.0
2020-09-17 11:30:00,34.38,34.41,34.28,34.34,32742.0,31.7688,31.7965,31.6764,31.7318,32742.0
2020-09-17 12:00:00,34.34,34.42,34.22,34.3,39765.0,31.7318,31.8057,31.6209,31.6949,39765.0
2020-09-17 12:30:00,34.28,34.4,34.27,34.39,17269.0,31.6764,31.7873,31.6671,31.778,17269.0
2020-09-17 13:00:00,34.38,34.39,34.27,34.27,23993.0,31.7688,31.778,31.6671,31.6671,23993.0
2020-09-17 13:30:00,34.24,34.26,34.12,34.12,28007.0,31.6394,31.6579,31.5285,31.5285,28007.0
2020-09-17 14:00:00,34.11,34.26,34.1,34.15,25025.0,31.5193,31.6579,31.5101,31.5563,25025.0
2020-09-17 14:30:00,34.14,34.16,34.06,34.13,19456.0,31.547,31.5655,31.4731,31.5378,19456.0
2020-09-17 15:00:00,34.13,34.18,34.04,34.1,27948.0,31.5378,31.584,31.4546,31.5101,27948.0
2020-09-17 15:30:00,34.1,34.22,33.99,34.05,157235.0,31.5101,31.6209,31.4084,31.4638,157235.0
2020-09-18 09:30:00,33.98,34.28,33.91,33.91,26749.0,31.3992,31.6764,31.3345,31.3345,26749.0
2020-09-18 10:00:00,33.87,34.82,33.86,34.77,80714.0,31.2975,32.1754,31.2883,32.1292,80714.0
2020-09-18 10:30:00,34.75,34.76,34.54,34.62,55578.0,32.1107,32.1199,31.9166,31.9906,55578.0
2020-09-18 11:00:00,34.63,34.72,34.52,34.57,34688.0,31.9998,32.083,31.8982,31.9444,34688.0
2020-09-18 11:30:00,34.55,34.62,34.42,34.5,27445.0,31.9259,31.9906,31.8057,31.8797,27445.0
2020-09-18 12:00:00,34.5,34.53,34.19,34.25,48555.0,31.8797,31.9074,31.5932,31.6487,48555.0
2020-09-18 12:30:00,34.26,34.29,34.11,34.15,70215.0,31.6579,31.6856,31.5193,31.5563,70215.0
2020-09-18 13:00:00,34.16,34.21,34.07,34.08,38814.0,31.5655,31.6117,31.4823,31.4916,38814.0
2020-09-18 13:30:00,34.07,34.09,33.94,34.06,59906.0,31.4823,31.5008,31.3622,31.4731,59906.0
2020-09-18 14:00:00,34.05,34.12,34.02,34.06,53153.0,31.4638,31.5285,31.4361,31.4731,53153.0
2020-09-18 14:30:00,34.06,34.07,33.94,33.98,23726.0,31.4731,31.4823,31.3622,31.3992,23726.0
2020-09-18 15:00:00,33.98,34.02,33.95,34.02,44932.0,31.3992,31.4361,31.3714,31.4361,44932.0
2020-09-18 15:30:00,34.03,34.04,33.59,33.61,276341.0,31.4454,31.4546,31.0388,31.0573,276341.0
2020-09-21 09:30:00,33.04,33.23,32.4,32.54,44975.0,30.5306,30.7061,29.9392,30.0685,44975.0
2020-09-21 10:00:00,32.51,32.59,32.21,32.33,63372.0,30.0408,30.1147,29.7636,29.8745,63372.0
2020-09-21 10:30:00,32.34,32.55,32.15,32.43,39089.0,29.8837,30.0778,29.7082,29.9669,39089.0
2020-09-21 11:00:00,32.41,32.45,32.08,32.14,23331.0,29.9484,29.9854,29.6435,29.6989,23331.0
2020-09-21 11:30:00,32.15,32.19,32.02,32.06,31195.0,29.7082,29.7451,29.588,29.625,31195.0
2020-09-21 12:00:00,32.05,32.16,31.93,32.04,40874.0,29.6158,29.7174,29.5049,29.6065,40874.0
2020-09-21 12:30:00,32.01,32.11,31.81,31.83,40319.0,29.5788,29.6712,29.394,29.4125,40319.0
2020-09-21 13:00:00,31.88,31.93,31.8,31.91,28891.0,29.4587,29.5049,29.3847,29.4864,28891.0
2020-09-21 13:30:00,31.9,31.9,31.74,31.75,28673.0,29.4771,29.4771,29.3293,29.3385,28673.0
2020-09-21 14:00:00,31.75,31.86,31.69,31.8,40560.0,29.3385,29.4402,29.2831,29.3847,40560.0
2020-09-21 14:30:00,31.79,31.94,31.73,31.91,38166.0,29.3755,29.5141,29.3201,29.4864,38166.0
2020-09-21 15:00:00,31.91,32.13,31.89,32.12,46527.0,29.4864,29.6897,29.4679,29.6804,46527.0
2020-09-21 15:30:00,32.12,32.26,32.08,32.16,170116.0,29.6804,29.8098,29.6435,29.7174,170116.0
2020-09-22 09:30:00,32.0,32.63,32.0,32.36,36284.0,29.5696,30.1517,29.5696,29.9022,36284.0
2020-09-22 10:00:00,32.36,32.63,32.35,32.6,33225.0,29.9022,30.1517,29.893,30.124,33225.0
2020-09-22 10:30:00,32.59,32.69,32.31,32.32,36012.0,30.1147,30.2071,29.856,29.8652,36012.0
2020-09-22 11:00:00,32.32,32.39,32.29,32.3,41128.0,29.8652,29.9299,29.8375,29.8468,41128.0
2020-09-22 11:30:00,32.3,32.39,32.23,32.38,73216.0,29.8468,29.9299,29.7821,29.9207,73216.0
2020-09-22 12:00:00,32.38,32.44,32.33,32.34,34663.0,29.9207,29.9761,29.8745,29.8837,34663.0
2020-09-22 12:30:00,32.34,32.35,32.12,32.21,62213.0,29.8837,29.893,29.6804,29.7636,62213.0
2020-09-22 13:00:00,32.2,32.34,32.14,32.33,59673.0,29.7544,29.8837,29.6989,29.8745,59673.0
2020-09-22 13:30:00,32.34,32.46,32.33,32.44,38852.0,29.8837,29.9946,29.8745,29.9761,38852.0
2020-09-22 14:00:00,32.44,32.52,32.38,32.45,37866.0,29.9761,30.0501,29.9207,29.9854,37866.0
2020-09-22 14:30:00,32.48,32.57,32.45,32.54,30951.0,30.0131,30.0963,29.9854,30.0685,30951.0
2020-09-22 15:00:00,32.54,32.55,32.41,32.49,33449.0,30.0685,30.0778,29.9484,30.0223,33449.0
2020-09-22 15:30:00,32.5,32.53,32.33,32.34,149495.0,30.0316,30.0593,29.8745,29.8837,149495.0
2020-09-23 09:30:00,32.64,33.69,32.49,33.56,95690.0,30.1609,31.1312,30.0223,31.0111,95690.0
2020-09-23 10:00:00,33.55,33.82,33.54,33.7,125300.0,31.0018,31.2513,30.9926,31.1404,125300.0
2020-09-23 10:30:00,33.7,33.81,33.58,33.63,61794.0,31.1404,31.2421,31.0295,31.0757,61794.0
2020-09-23 11:00:00,33.65,33.66,33.36,33.42,52293.0,31.0942,31.1035,30.8263,30.8817,52293.0
2020-09-23 11:30:00,33.43,33.67,33.41,33.57,46168.0,30.8909,31.1127,30.8725,31.0203,46168.0
2020-09-23 12:00:00,33.58,33.71,33.49,33.68,50271.0,31.0295,31.1497,30.9464,31.122,50271.0
2020-09-23 12:30:00,33.68,33.8,33.61,33.8,79924.0,31.122,31.2328,31.0573,31.2328,79924.0
2020-09-23 13:00:00,33.8,33.81,33.52,33.7,46084.0,31.2328,31.2421,30.9741,31.1404,46084.0
2020-09-23 13:30:00,33.7,33.76,33.65,33.74,56001.0,31.1404,31.1959,31.0942,31.1774,56001.0
2020-09-23 14:00:00,33.74,33.77,33.56,33.58,70939.0,31.1774,31.2051,31.0111,31.0295,70939.0
2020-09-23 14:30:00,33.57,33.61,33.45,33.48,61029.0,31.0203,31.0573,30.9094,30.9371,61029.0
2020-09-23 15:00:00,33.49,33.55,33.38,33.55,88705.0,30.9464,31.0018,30.8447,31.0018,88705.0
2020-09-23 15:30:00,33.54,33.62,33.37,33.38,230049.0,30.9926,31.0665,30.8355,30.8447,230049.0
2020-09-24 09:30:00,33.26,33.43,32.79,33.32,72600.0,30.7339,30.8909,30.2995,30.7893,72600.0
2020-09-24 10:00:00,33.34,33.66,33.3,33.6,93348.0,30.8078,31.1035,30.7708,31.048,93348.0
2020-09-24 10:30:00,33.6,33.75,33.48,33.59,117517.0,31.048,31.1866,30.9371,31.0388,117517.0
2020-09-24 11:00:00,33.58,33.71,33.56,33.63,72795.0,31.0295,31.1497,31.0111,31.0757,72795.0
2020-09-24 11:30:00,33.61,33.81,33.58,33.77,123309.0,31.0573,31.2421,31.0295,31.2051,123309.0
2020-09-24 12:00:00,33.79,34.07,33.79,34.04,51720.0,31.2236,31.4823,31.2236,31.4546,51720.0
2020-09-24 12:30:00,34.03,34.15,33.87,34.13,51257.0,31.4454,31.5563,31.2975,31.5378,51257.0
2020-09-24 13:00:00,34.16,34.41,34.14,34.39,45952.0,31.5655,31.7965,31.547,31.778,45952.0
2020-09-24 13:30:00,34.36,34.56,34.31,34.4,57051.0,31.7503,31.9351,31.7041,31.7873,57051.0
2020-09-24 14:00:00,34.41,34.46,34.06,34.08,48016.0,31.7965,31.8427,31.4731,31.4916,48016.0
2020-09-24 14:30:00,34.09,34.15,33.99,34.01,49245.0,31.5008,31.5563,31.4084,31.4269,49245.0
2020-09-24 15:00:00,33.99,34.1,33.84,33.91,91240.0,31.4084,31.5101,31.2698,31.3345,91240.0
2020-09-24 15:30:00,33.9,34.09,33.86,33.98,289610.0,31.3252,31.5008,31.2883,31.3992,289610.0
2020-09-25 09:30:00,33.78,33.98,33.64,33.9,70762.0,31.2144,31.3992,31.085,31.3252,70762.0
2020-09-25 10:00:00,33.86,33.86,33.31,33.41,57681.0,31.2883,31.2883,30.7801,30.8725,57681.0
2020-09-25 10:30:00,33.4,33.58,33.32,33.44,69502.0,30.8632,31.0295,30.7893,30.9002,69502.0
2020-09-25 11:00:00,33.45,33.45,33.27,33.39,72750.0,30.9094,30.9094,30.7431,30.854,72750.0
2020-09-25 11:30:00,33.38,33.5,33.34,33.37,34162.0,30.8447,30.9556,30.8078,30.8355,34162.0
2020-09-25 12:00:00,33.37,33.51,33.33,33.44,35602.0,30.8355,30.9649,30.7985,30.9002,35602.0
2020-09-25 12:30:00,33.43,33.59,33.37,33.58,44889.0,30.8909,31.0388,30.8355,31.0295,44889.0
2020-09-25 13:00:00,33.58,34.03,33.56,34.02,86131.0,31.0295,31.4454,31.0111,31.4361,86131.0
2020-09-25 13:30:00,34.02,34.13,33.93,34.11,60279.0,31.4361,31.5378,31.353,31.5193,60279.0
2020-09-25 14:00:00,34.11,34.28,34.08,34.27,94935.0,31.5193,31.6764,31.4916,31.6671,94935.0
2020-09-25 14:30:00,34.27,34.28,34.0,34.12,57111.0,31.6671,31.6764,31.4176,31.5285,57111.0
2020-09-25 15:00:00,34.12,34.28,34.11,34.19,71076.0,31.5285,31.6764,31.5193,31.5932,71076.0
2020-09-25 15:30:00,34.18,34.18,33.89,33.89,322437.0,31.584,31.584,31.316,31.316,322437.0
2020-09-28 09:30:00,34.48,34.88,34.4,34.72,37349.0,31.8612,32.2308,31.7873,32.083,37349.0
2020-09-28 10:00:00,34.72,35.05,34.61,34.9,34611.0,32.083,32.3879,31.9813,32.2493,34611.0
2020-09-28 10:30:00,34.93,35.23,34.92,35.23,40225.0,32.277,32.5542,32.2678,32.5542,40225.0
2020-09-28 11:00:00,35.24,35.27,35.09,35.22,21828.0,32.5635,32.5912,32.4249,32.545,21828.0
2020-09-28 11:30:00,35.22,35.35,35.19,35.25,18111.0,32.545,32.6651,32.5173,32.5727,18111.0
2020-09-28 12:00:00,35.26,35.41,35.26,35.37,20919.0,32.5819,32.7206,32.5819,32.6836,20919.0
2020-09-28 12:30:00,35.37,35.38,35.29,35.35,22744.0,32.6836,32.6928,32.6097,32.6651,22744.0
2020-09-28 13:00:00,35.35,35.35,35.12,35.12,18409.0,32.6651,32.6651,32.4526,32.4526,18409.0
2020-09-28 13:30:00,35.12,35.16,35.05,35.06,32058.0,32.4526,32.4895,32.3879,32.3971,32058.0
2020-09-28 14:00:00,35.06,35.19,35.02,35.14,36882.0,32.3971,32.5173,32.3602,32.4711,36882.0
2020-09-28 14:30:00,35.14,35.23,35.13,35.2,35522.0,32.4711,32.5542,32.4618,32.5265,35522.0
2020-09-28 15:00:00,35.19,35.2,35.04,35.08,38788.0,32.5173,32.5265,32.3787,32.4156,38788.0
2020-09-28 15:30:00,35.08,35.11,34.9,34.95,136245.0,32.4156,32.4433,32.2493,32.2955,136245.0
2020-09-29 09:30:00,35.01,35.19,34.8,35.1,58219.0,32.3509,32.5173,32.1569,32.4341,58219.0
2020-09-29 10:00:00,35.09,35.37,35.07,35.33,69870.0,32.4249,32.6836,32.4064,32.6466,69870.0
2020-09-29 10:30:00,35.34,35.42,35.24,35.37,102355.0,32.6559,32.7298,32.5635,32.6836,102355.0
2020-09-29 11:00:00,35.33,35.39,35.21,35.36,55027.0,32.6466,32.7021,32.5357,32.6744,55027.0
2020-09-29 11:30:00,35.35,35.42,35.04,35.16,97640.0,32.6651,32.7298,32.3787,32.4895,97640.0
2020-09-29 12:00:00,35.16,35.25,35.09,35.21,201074.0,32.4895,32.5727,32.4249,32.5357,201074.0
2020-09-29 12:30:00,35.22,35.41,35.1,35.15,73567.0,32.545,32.7206,32.4341,32.4803,73567.0
2020-09-29 13:00:00,35.16,35.16,34.94,35.15,38165.0,32.4895,32.4895,32.2863,32.4803,38165.0
2020-09-29 13:30:00,35.16,35.23,35.06,35.13,59328.0,32.4895,32.5542,32.3971,32.4618,59328.0
2020-09-29 14:00:00,35.12,35.26,35.1,35.26,22951.0,32.4526,32.5819,32.4341,32.5819,22951.0
2020-09-29 14:30:00,35.24,35.33,35.19,35.33,69576.0,32.5635,32.6466,32.5173,32.6466,69576.0
2020-09-29 15:00:00,35.33,35.39,35.22,35.3,49697.0,32.6466,32.7021,32.545,32.6189,49697.0
2020-09-29 15:30:00,35.3,35.3,34.86,34.86,167616.0,32.6189,32.6189,32.2123,32.2123,167616.0
2020-09-30 09:30:00,34.91,35.57,34.9,35.52,42457.0,32.2585,32.8684,32.2493,32.8222,42457.0
2020-09-30 10:00:00,35.51,35.82,35.48,35.65,33191.0,32.813,33.0994,32.7852,32.9423,33191.0
2020-09-30 10:30:00,35.69,35.88,35.65,35.76,35414.0,32.9793,33.1549,32.9423,33.044,35414.0
2020-09-30 11:00:00,35.76,35.79,35.47,35.47,36143.0,33.044,33.0717,32.776,32.776,36143.0
2020-09-30 11:30:00,35.48,35.49,35.32,35.39,26572.0,32.7852,32.7945,32.6374,32.7021,26572.0
2020-09-30 12:00:00,35.41,35.53,35.34,35.48,25103.0,32.7206,32.8314,32.6559,32.7852,25103.0
2020-09-30 12:30:00,35.46,35.52,35.43,35.48,28379.0,32.7668,32.8222,32.739,32.7852,28379.0
2020-09-30 13:00:00,35.48,35.54,35.39,35.48,35017.0,32.7852,32.8407,32.7021,32.7852,35017.0
2020-09-30 13:30:00,35.47,35.53,35.35,35.42,53982.0,32.776,32.8314,32.6651,32.7298,53982.0
2020-09-30 14:00:00,35.41,35.66,35.28,35.35,45514.0,32.7206,32.9516,32.6004,32.6651,45514.0
2020-09-30 14:30:00,35.34,35.36,34.94,35.19,57763.0,32.6559,32.6744,32.2863,32.5173,57763.0
2020-09-30 15:00:00,35.19,35.28,34.89,35.15,78676.0,32.5173,32.6004,32.2401,32.4803,78676.0
2020-09-30 15:30:00,35.15,35.29,35.06,35.14,246259.0,32.4803,32.6097,32.3971,32.4711,246259.0
2020-10-01 09:30:00,35.51,35.79,35.33,35.33,51802.0,32.813,33.0717,32.6466,32.6466,51802.0
2020-10-01 10:00:00,35.32,35.37,35.11,35.23,36761.0,32.6374,32.6836,32.4433,32.5542,36761.0
2020-10-01 10:30:00,35.22,35.4,35.15,35.24,29159.0,32.545,32.7113,32.4803,32.5635,29159.0
2020-10-01 11:00:00,35.25,35.3,35.03,35.07,46222.0,32.5727,32.6189,32.3694,32.4064,46222.0
2020-10-01 11:30:00,35.07,35.1,34.89,34.97,56963.0,32.4064,32.4341,32.2401,32.314,56963.0
2020-10-01 12:00:00,34.94,34.96,34.54,34.58,128441.0,32.2863,32.3047,31.9166,31.9536,128441.0
2020-10-01 12:30:00,34.58,34.58,34.42,34.42,44524.0,31.9536,31.9536,31.8057,31.8057,44524.0
2020-10-01 13:00:00,34.42,34.54,34.41,34.48,43708.0,31.8057,31.9166,31.7965,31.8612,43708.0
2020-10-01 13:30:00,34.48,34.59,34.46,34.48,38548.0,31.8612,31.9628,31.8427,31.8612,38548.0
2020-10-01 14:00:00,34.5,34.58,34.3,34.52,78828.0,31.8797,31.9536,31.6949,31.8982,78828.0
2020-10-01 14:30:00,34.56,34.77,34.47,34.59,100951.0,31.9351,32.1292,31.8519,31.9628,100951.0
2020-10-01 15:00:00,34.59,34.67,34.49,34.51,94145.0,31.9628,32.0368,31.8704,31.8889,94145.0
2020-10-01 15:30:00,34.51,34.72,34.5,34.64,190261.0,31.8889,32.083,31.8797,32.009,190261.0
2020-10-02 09:30:00,33.92,34.6,33.91,34.26,51086.0,31.3437,31.9721,31.3345,31.6579,51086.0
2020-10-02 10:00:00,34.3,34.49,34.25,34.33,70716.0,31.6949,31.8704,31.6487,31.7226,70716.0
2020-10-02 10:30:00,34.32,34.55,34.25,34.32,40905.0,31.7133,31.9259,31.6487,31.7133,40905.0
2020-10-02 11:00:00,34.3,34.55,34.27,34.53,65771.0,31.6949,31.9259,31.6671,31.9074,65771.0
2020-10-02 11:30:00,34.54,34.94,34.46,34.86,123145.0,31.9166,32.2863,31.8427,32.2123,123145.0
2020-10-02 12:00:00,34.87,35.37,34.84,35.3,139923.0,32.2216,32.6836,32.1938,32.6189,139923.0
2020-10-02 12:30:00,35.3,35.48,35.28,35.47,70143.0,32.6189,32.7852,32.6004,32.776,70143.0
2020-10-02 13:00:00,35.48,35.53,35.31,35.31,45507.0,32.7852,32.8314,32.6282,32.6282,45507.0
2020-10-02 13:30:00,35.32,35.33,35.04,35.07,71473.0,32.6374,32.6466,32.3787,32.4064,71473.0
2020-10-02 14:00:00,35.08,35.34,35.06,35.33,63100.0,32.4156,32.6559,32.3971,32.6466,63100.0
2020-10-02 14:30:00,35.38,35.41,35.11,35.12,80246.0,32.6928,32.7206,32.4433,32.4526,80246.0
2020-10-02 15:00:00,35.12,35.16,35.01,35.05,90123.0,32.4526,32.4895,32.3509,32.3879,90123.0
2020-10-02 15:30:00,35.05,35.13,34.91,34.96,134620.0,32.3879,32.4618,32.2585,32.3047,134620.0
2020-10-05 09:30:00,35.29,35.86,35.09,35.57,55192.0,32.6097,33.1364,32.4249,32.8684,55192.0
2020-10-05 10:00:00,35.58,35.88,35.45,35.76,48937.0,32.8776,33.1549,32.7575,33.044,48937.0
2020-10-05 10:30:00,35.78,35.9,35.72,35.87,23374.0,33.0625,33.1733,33.007,33.1456,23374.0
2020-10-05 11:00:00,35.88,36.12,35.87,36.04,25684.0,33.1549,33.3766,33.1456,33.3027,25684.0
2020-10-05 11:30:00,36.02,36.29,35.96,36.25,32432.0,33.2842,33.5337,33.2288,33.4968,32432.0
2020-10-05 12:00:00,36.24,36.24,36.02,36.07,40845.0,33.4875,33.4875,33.2842,33.3304,40845.0
2020-10-05 12:30:00,36.06,36.29,36.06,36.2,25053.0,33.3212,33.5337,33.3212,33.4506,25053.0
2020-10-05 13:00:00,36.22,36.32,36.13,36.27,25393.0,33.469,33.5614,33.3859,33.5152,25393.0
2020-10-05 13:30:00,36.27,36.33,36.11,36.12,52690.0,33.5152,33.5707,33.3674,33.3766,52690.0
2020-10-05 14:00:00,36.13,36.29,36.11,36.26,22403.0,33.3859,33.5337,33.3674,33.506,22403.0
2020-10-05 14:30:00,36.26,36.36,36.21,36.35,25998.0,33.506,33.5984,33.4598,33.5892,25998.0
2020-10-05 15:00:00,36.33,36.48,36.31,36.46,32590.0,33.5707,33.7093,33.5522,33.6908,32590.0
2020-10-05 15:30:00,36.46,36.47,36.12,36.17,164560.0,33.6908,33.7,33.3766,33.4228,164560.0
2020-10-06 09:30:00,36.6,37.22,36.56,36.9,60166.0,33.8202,34.3931,33.7832,34.0974,60166.0
2020-10-06 10:00:00,36.9,37.19,36.79,37.17,31881.0,34.0974,34.3654,33.9957,34.3469,31881.0
2020-10-06 10:30:00,37.17,37.38,37.0,37.31,33286.0,34.3469,34.5409,34.1898,34.4762,33286.0
2020-10-06 11:00:00,37.31,37.38,37.23,37.34,24811.0,34.4762,34.5409,34.4023,34.504,24811.0
2020-10-06 11:30:00,37.32,37.44,37.27,37.34,17794.0,34.4855,34.5964,34.4393,34.504,17794.0
2020-10-06 12:00:00,37.37,37.52,37.34,37.48,25700.0,34.5317,34.6703,34.504,34.6333,25700.0
2020-10-06 12:30:00,37.48,37.65,37.44,37.58,21638.0,34.6333,34.7904,34.5964,34.7257,21638.0
2020-10-06 13:00:00,37.59,37.66,37.42,37.42,33227.0,34.735,34.7997,34.5779,34.5779,33227.0
2020-10-06 13:30:00,37.44,37.5,37.2,37.22,46867.0,34.5964,34.6518,34.3746,34.3931,46867.0
2020-10-06 14:00:00,37.22,37.46,37.11,37.39,41264.0,34.3931,34.6149,34.2914,34.5502,41264.0
2020-10-06 14:30:00,37.38,37.58,36.81,37.03,32927.0,34.5409,34.7257,34.0142,34.2175,32927.0
2020-10-06 15:00:00,36.98,37.01,36.76,36.82,48756.0,34.1713,34.199,33.968,34.0235,48756.0
2020-10-06 15:30:00,36.83,36.91,36.51,36.78,300307.0,34.0327,34.1066,33.737,33.9865,300307.0
2020-10-07 09:30:00,37.32,38.37,37.18,38.29,93504.0,34.4855,35.4557,34.3561,35.3818,93504.0
2020-10-07 10:00:00,38.27,38.79,38.23,38.75,57588.0,35.3633,35.8438,35.3264,35.8069,57588.0
2020-10-07 10:30:00,38.76,39.02,38.64,38.93,84693.0,35.8161,36.0564,35.7052,35.9732,84693.0
2020-10-07 11:00:00,38.92,39.13,38.92,38.95,58055.0,35.964,36.158,35.964,35.9917,58055.0
2020-10-07 11:30:00,38.95,38.96,38.84,38.95,54819.0,35.9917,36.0009,35.89,35.9917,54819.0
2020-10-07 12:00:00,38.95,39.25,38.95,39.18,61273.0,35.9917,36.2689,35.9917,36.2042,61273.0
2020-10-07 12:30:00,39.19,39.22,38.87,39.04,84227.0,36.2135,36.2412,35.9178,36.0749,84227.0
2020-10-07 13:00:00,39.04,39.26,39.03,39.25,61598.0,36.0749,36.2781,36.0656,36.2689,61598.0
2020-10-07 13:30:00,39.26,39.47,39.15,39.4,81434.0,36.2781,36.4722,36.1765,36.4075,81434.0
2020-10-07 14:00:00,39.4,39.7,39.39,39.7,48872.0,36.4075,36.6847,36.3983,36.6847,48872.0
2020-10-07 14:30:00,39.7,39.76,39.61,39.66,79298.0,36.6847,36.7402,36.6016,36.6478,79298.0
2020-10-07 15:00:00,39.66,39.81,39.57,39.79,138884.0,36.6478,36.7864,36.5646,36.7679,138884.0
2020-10-07 15:30:00,39.79,39.96,39.7,39.8,383468.0,36.7679,36.925,36.6847,36.7771,383468.0
2020-10-08 09:30:00,39.9,40.2,39.75,39.99,87706.0,36.8695,37.1467,36.7309,36.9527,87706.0
2020-10-08 10:00:00,39.96,40.19,39.85,40.17,48277.0,36.925,37.1375,36.8233,37.119,48277.0
2020-10-08 10:30:00,40.18,40.73,40.17,40.7,117695.0,37.1283,37.6365,37.119,37.6088,117695.0
2020-10-08 11:00:00,40.69,40.7,40.35,40.38,81403.0,37.5995,37.6088,37.2854,37.3131,81403.0
2020-10-08 11:30:00,40.37,40.37,40.13,40.28,42570.0,37.3038,37.3038,37.0821,37.2207,42570.0
2020-10-08 12:00:00,40.28,40.42,40.23,40.31,42565.0,37.2207,37.35,37.1745,37.2484,42565.0
2020-10-08 12:30:00,40.31,40.47,40.29,40.43,48792.0,37.2484,37.3962,37.2299,37.3593,48792.0
2020-10-08 13:00:00,40.43,40.55,40.39,40.47,69136.0,37.3593,37.4702,37.3223,37.3962,69136.0
2020-10-08 13:30:00,40.47,40.66,40.46,40.58,46058.0,37.3962,37.5718,37.387,37.4979,46058.0
2020-10-08 14:00:00,40.59,40.67,40.54,40.64,41789.0,37.5071,37.581,37.4609,37.5533,41789.0
2020-10-08 14:30:00,40.64,40.76,40.64,40.75,88462.0,37.5533,37.6642,37.5533,37.655,88462.0
2020-10-08 15:00:00,40.75,40.87,40.7,40.79,94840.0,37.655,37.7659,37.6088,37.6919,94840.0
2020-10-08 15:30:00,40.79,40.98,40.78,40.8,238851.0,37.6919,37.8675,37.6827,37.7012,238851.0
2020-10-09 09:30:00,41.0,41.32,40.85,41.04,25310.0,37.886,38.1817,37.7474,37.9229,25310.0
2020-10-09 10:00:00,41.02,41.1,40.74,40.81,53669.0,37.9045,37.9784,37.6457,37.7104,53669.0
2020-10-09 10:30:00,40.8,40.91,40.76,40.84,31261.0,37.7012,37.8028,37.6642,37.7381,31261.0
2020-10-09 11:00:00,40.84,40.95,40.83,40.87,21946.0,37.7381,37.8398,37.7289,37.7659,21946.0
2020-10-09 11:30:00,40.89,41.47,40.89,41.36,56045.0,37.7843,38.3203,37.7843,38.2186,56045.0
2020-10-09 12:00:00,41.36,41.48,41.36,41.39,57482.0,38.2186,38.3295,38.2186,38.2464,57482.0
2020-10-09 12:30:00,41.39,41.51,41.27,41.33,34740.0,38.2464,38.3573,38.1355,38.1909,34740.0
2020-10-09 13:00:00,41.33,41.38,41.12,41.14,44802.0,38.1909,38.2371,37.9969,38.0154,44802.0
2020-10-09 13:30:00,41.15,41.18,41.02,41.05,35987.0,38.0246,38.0523,37.9045,37.9322,35987.0
2020-10-09 14:00:00,41.05,41.12,40.95,40.96,41933.0,37.9322,37.9969,37.8398,37.849,41933.0
2020-10-09 14:30:00,40.99,41.1,40.95,41.05,66200.0,37.8767,37.9784,37.8398,37.9322,66200.0
2020-10-09 15:00:00,41.05,41.05,40.93,40.98,28081.0,37.9322,37.9322,37.8213,37.8675,28081.0
2020-10-09 15:30:00,40.97,40.97,40.73,40.77,163284.0,37.8583,37.8583,37.6365,37.6735,163284.0
2020-10-12 09:30:00,40.7,41.0,40.59,40.96,46081.0,37.6088,37.886,37.5071,37.849,46081.0
2020-10-12 10:00:00,40.96,41.01,40.52,40.65,33147.0,37.849,37.8952,37.4424,37.5626,33147.0
2020-10-12 10:30:00,40.62,40.69,40.32,40.34,47858.0,37.5348,37.5995,37.2576,37.2761,47858.0
2020-10-12 11:00:00,40.34,40.68,40.33,40.59,28492.0,37.2761,37.5903,37.2669,37.5071,28492.0
2020-10-12 11:30:00,40.59,40.61,40.44,40.5,35602.0,37.5071,37.5256,37.3685,37.424,35602.0
2020-10-12 12:00:00,40.5,40.5,40.34,40.38,39533.0,37.424,37.424,37.2761,37.3131,39533.0
2020-10-12 12:30:00,40.4,40.43,40.32,40.37,33587.0,37.3316,37.3593,37.2576,37.3038,33587.0
2020-10-12 13:00:00,40.37,40.38,40.25,40.31,28637.0,37.3038,37.3131,37.1929,37.2484,28637.0
2020-10-12 13:30:00,40.32,40.34,40.02,40.1,54654.0,37.2576,37.2761,36.9804,37.0543,54654.0
2020-10-12 14:00:00,40.09,40.2,40.02,40.2,36990.0,37.0451,37.1467,36.9804,37.1467,36990.0
2020-10-12 14:30:00,40.2,40.25,40.12,40.18,36452.0,37.1467,37.1929,37.0728,37.1283,36452.0
2020-10-12 15:00:00,40.18,40.2,40.05,40.11,68056.0,37.1283,37.1467,37.0081,37.0636,68056.0
2020-10-12 15:30:00,40.11,40.2,39.99,40.06,230545.0,37.0636,37.1467,36.9527,37.0174,230545.0
2020-10-13 09:30:00,39.59,39.94,39.14,39.19,51250.0,36.5831,36.9065,36.1673,36.2135,51250.0
2020-10-13 10:00:00,39.15,39.19,38.54,38.56,62109.0,36.1765,36.2135,35.6128,35.6313,62109.0
2020-10-13 10:30:00,38.53,38.71,38.35,38.46,78118.0,35.6036,35.7699,35.4373,35.5389,78118.0
2020-10-13 11:00:00,38.47,38.47,38.3,38.4,41223.0,35.5481,35.5481,35.3911,35.4835,41223.0
2020-10-13 11:30:00,38.38,38.61,38.28,38.6,67850.0,35.465,35.6775,35.3726,35.6683,67850.0
2020-10-13 12:00:00,38.61,38.96,38.58,38.93,85522.0,35.6775,36.0009,35.6498,35.9732,85522.0
2020-10-13 12:30:00,38.93,39.29,38.93,39.16,70323.0,35.9732,36.3059,35.9732,36.1857,70323.0
2020-10-13 13:00:00,39.17,39.22,39.06,39.18,60783.0,36.195,36.2412,36.0933,36.2042,60783.0
2020-10-13 13:30:00,39.19,39.25,39.12,39.21,80362.0,36.2135,36.2689,36.1488,36.2319,80362.0
2020-10-13 14:00:00,39.19,39.47,39.15,39.25,75751.0,36.2135,36.4722,36.1765,36.2689,75751.0
2020-10-13 14:30:00,39.25,39.38,39.19,39.35,53554.0,36.2689,36.389,36.2135,36.3613,53554.0
2020-10-13 15:00:00,39.34,39.49,39.33,39.43,66917.0,36.3521,36.4907,36.3428,36.4352,66917.0
2020-10-13 15:30:00,39.43,39.53,39.4,39.45,213556.0,36.4352,36.5276,36.4075,36.4537,213556.0
2020-10-14 09:30:00,39.55,39.92,39.38,39.56,33347.0,36.5461,36.888,36.389,36.5554,33347.0
2020-10-14 10:00:00,39.61,39.72,39.17,39.17,23002.0,36.6016,36.7032,36.195,36.195,23002.0
2020-10-14 10:30:00,39.13,39.2,38.98,39.12,31841.0,36.158,36.2227,36.0194,36.1488,31841.0
2020-10-14 11:00:00,39.12,39.27,39.07,39.27,20738.0,36.1488,36.2874,36.1026,36.2874,20738.0
2020-10-14 11:30:00,39.29,39.36,39.11,39.15,24463.0,36.3059,36.3705,36.1395,36.1765,24463.0
2020-10-14 12:00:00,39.16,39.23,39.05,39.12,19513.0,36.1857,36.2504,36.0841,36.1488,19513.0
2020-10-14 12:30:00,39.11,39.15,38.79,38.84,17171.0,36.1395,36.1765,35.8438,35.89,17171.0
2020-10-14 13:00:00,38.88,38.92,38.83,38.87,20229.0,35.927,35.964,35.8808,35.9178,20229.0
2020-10-14 13:30:00,38.87,39.29,38.87,39.17,31315.0,35.9178,36.3059,35.9178,36.195,31315.0
2020-10-14 14:00:00,39.17,39.48,39.07,39.33,74701.0,36.195,36.4814,36.1026,36.3428,74701.0
2020-10-14 14:30:00,39.33,39.5,39.3,39.49,55782.0,36.3428,36.4999,36.3151,36.4907,55782.0
2020-10-14 15:00:00,39.5,40.0,39.48,39.77,205502.0,36.4999,36.9619,36.4814,36.7494,205502.0
2020-10-14 15:30:00,39.77,39.81,39.59,39.6,196079.0,36.7494,36.7864,36.5831,36.5923,196079.0
2020-10-15 09:30:00,39.15,40.11,38.94,40.1,62805.0,36.1765,37.0636,35.9824,37.0543,62805.0
2020-10-15 10:00:00,40.1,40.36,39.99,40.36,111853.0,37.0543,37.2946,36.9527,37.2946,111853.0
2020-10-15 10:30:00,40.38,40.46,40.25,40.43,80511.0,37.3131,37.387,37.1929,37.3593,80511.0
2020-10-15 11:00:00,40.43,40.52,40.31,40.38,138793.0,37.3593,37.4424,37.2484,37.3131,138793.0
2020-10-15 11:30:00,40.35,40.53,40.29,40.44,45637.0,37.2854,37.4517,37.2299,37.3685,45637.0
2020-10-15 12:00:00,40.41,40.41,40.19,40.33,40717.0,37.3408,37.3408,37.1375,37.2669,40717.0
2020-10-15 12:30:00,40.33,40.59,40.31,40.56,27858.0,37.2669,37.5071,37.2484,37.4794,27858.0
2020-10-15 13:00:00,40.58,40.68,40.47,40.55,33272.0,37.4979,37.5903,37.3962,37.4702,33272.0
2020-10-15 13:30:00,40.56,40.62,40.5,40.62,28294.0,37.4794,37.5348,37.424,37.5348,28294.0
2020-10-15 14:00:00,40.63,40.86,40.62,40.76,71891.0,37.5441,37.7566,37.5348,37.6642,71891.0
2020-10-15 14:30:00,40.75,40.75,40.53,40.62,56017.0,37.655,37.655,37.4517,37.5348,56017.0
2020-10-15 15:00:00,40.6,40.79,40.59,40.75,77043.0,37.5164,37.6919,37.5071,37.655,77043.0
2020-10-15 15:30:00,40.77,40.79,40.6,40.6,266784.0,37.6735,37.6919,37.5164,37.5164,266784.0
2020-10-16 09:30:00,41.01,41.72,41.01,41.66,101728.0,37.8952,38.5513,37.8952,38.4959,101728.0
2020-10-16 10:00:00,41.62,41.85,41.44,41.78,52245.0,38.4589,38.6714,38.2926,38.6067,52245.0
2020-10-16 10:30:00,41.79,41.87,41.53,41.72,53042.0,38.616,38.6899,38.3757,38.5513,53042.0
2020-10-16 11:00:00,41.72,41.95,41.67,41.9,48178.0,38.5513,38.7638,38.5051,38.7176,48178.0
2020-10-16 11:30:00,41.89,42.24,41.77,42.2,84105.0,38.7084,39.0318,38.5975,38.9948,84105.0
2020-10-16 12:00:00,42.18,42.18,41.75,41.86,48333.0,38.9764,38.9764,38.579,38.6807,48333.0
2020-10-16 12:30:00,41.86,42.04,41.84,42.02,53019.0,38.6807,38.847,38.6622,38.8285,53019.0
2020-10-16 13:00:00,42.01,42.18,41.99,42.17,34276.0,38.8193,38.9764,38.8008,38.9671,34276.0
2020-10-16 13:30:00,42.2,42.41,42.1,42.33,34488.0,38.9948,39.1889,38.9024,39.115,34488.0
2020-10-16 14:00:00,42.34,42.34,42.05,42.18,47630.0,39.1242,39.1242,38.8562,38.9764,47630.0
2020-10-16 14:30:00,42.18,42.19,42.07,42.12,45548.0,38.9764,38.9856,38.8747,38.9209,45548.0
2020-10-16 15:00:00,42.12,42.14,41.87,42.03,38864.0,38.9209,38.9394,38.6899,38.8378,38864.0
2020-10-16 15:30:00,42.01,42.04,41.64,41.75,256016.0,38.8193,38.847,38.4774,38.579,256016.0
2020-10-19 09:30:00,42.01,42.07,41.43,41.55,62995.0,38.8193,38.8747,38.2833,38.3942,62995.0
2020-10-19 10:00:00,41.55,41.75,41.18,41.74,132272.0,38.3942,38.579,38.0523,38.5698,132272.0
2020-10-19 10:30:00,41.74,41.82,41.52,41.61,67360.0,38.5698,38.6437,38.3665,38.4497,67360.0
2020-10-19 11:00:00,41.59,41.64,41.16,41.22,64825.0,38.4312,38.4774,38.0338,38.0893,64825.0
2020-10-19 11:30:00,41.21,41.29,41.13,41.25,43836.0,38.08,38.154,38.0061,38.117,43836.0
2020-10-19 12:00:00,41.22,41.36,41.11,41.18,38081.0,38.0893,38.2186,37.9876,38.0523,38081.0
2020-10-19 12:30:00,41.18,41.27,41.14,41.24,36117.0,38.0523,38.1355,38.0154,38.1078,36117.0
2020-10-19 13:00:00,41.23,41.29,41.07,41.12,36222.0,38.0985,38.154,37.9507,37.9969,36222.0
2020-10-19 13:30:00,41.11,41.39,40.97,41.36,114603.0,37.9876,38.2464,37.8583,38.2186,114603.0
2020-10-19 14:00:00,41.34,41.34,40.88,41.05,59501.0,38.2002,38.2002,37.7751,37.9322,59501.0
2020-10-19 14:30:00,41.01,41.07,40.78,40.98,97972.0,37.8952,37.9507,37.6827,37.8675,97972.0
2020-10-19 15:00:00,41.01,41.04,40.77,40.89,92009.0,37.8952,37.9229,37.6735,37.7843,92009.0
2020-10-19 15:30:00,40.94,41.32,40.92,41.07,281488.0,37.8305,38.1817,37.8121,37.9507,281488.0
2020-10-20 09:30:00,41.28,41.28,40.87,40.87,23205.0,38.1447,38.1447,37.7659,37.7659,23205.0
2020-10-20 10:00:00,40.87,40.88,40.14,40.36,54032.0,37.7659,37.7751,37.0913,37.2946,54032.0
2020-10-20 10:30:00,40.35,40.36,39.97,39.97,45117.0,37.2854,37.2946,36.9342,36.9342,45117.0
2020-10-20 11:00:00,39.97,40.03,39.84,39.87,37058.0,36.9342,36.9897,36.8141,36.8418,37058.0
2020-10-20 11:30:00,39.89,40.0,39.83,39.88,50645.0,36.8603,36.9619,36.8048,36.8511,50645.0
2020-10-20 12:00:00,39.89,40.11,39.87,39.88,84081.0,36.8603,37.0636,36.8418,36.8511,84081.0
2020-10-20 12:30:00,39.87,40.12,39.83,39.85,50226.0,36.8418,37.0728,36.8048,36.8233,50226.0
2020-10-20 13:00:00,39.85,40.04,39.82,39.96,49403.0,36.8233,36.9989,36.7956,36.925,49403.0
2020-10-20 13:30:00,39.98,40.09,39.9,39.91,32881.0,36.9435,37.0451,36.8695,36.8788,32881.0
2020-10-20 14:00:00,39.92,39.94,39.68,39.7,36152.0,36.888,36.9065,36.6662,36.6847,36152.0
2020-10-20 14:30:00,39.71,39.72,39.21,39.23,116707.0,36.694,36.7032,36.2319,36.2504,116707.0
2020-10-20 15:00:00,39.22,39.24,38.8,38.93,128435.0,36.2412,36.2597,35.8531,35.9732,128435.0
2020-10-20 15:30:00,38.95,39.52,38.9,39.45,368443.0,35.9917,36.5184,35.9455,36.4537,368443.0
2020-10-21 09:30:00,39.53,39.59,39.21,39.28,21563.0,36.5276,36.5831,36.2319,36.2966,21563.0
2020-10-21 10:00:00,39.27,39.49,39.13,39.19,47181.0,36.2874,36.4907,36.158,36.2135,47181.0
2020-10-21 10:30:00,39.2,39.23,38.41,38.44,76563.0,36.2227,36.2504,35.4927,35.5204,76563.0
2020-10-21 11:00:00,38.4,38.5,38.23,38.3,70817.0,35.4835,35.5759,35.3264,35.3911,70817.0
2020-10-21 11:30:00,38.29,38.39,38.22,38.22,45508.0,35.3818,35.4742,35.3171,35.3171,45508.0
2020-10-21 12:00:00,38.22,38.31,37.96,38.0,55190.0,35.3171,35.4003,35.0769,35.1138,55190.0
2020-10-21 12:30:00,38.0,38.01,37.77,37.86,43378.0,35.1138,35.1231,34.9013,34.9845,43378.0
2020-10-21 13:00:00,37.86,37.95,37.73,37.73,56302.0,34.9845,35.0676,34.8643,34.8643,56302.0
2020-10-21 13:30:00,37.74,37.77,37.62,37.62,76827.0,34.8736,34.9013,34.7627,34.7627,76827.0
2020-10-21 14:00:00,37.61,37.65,37.54,37.63,89349.0,34.7535,34.7904,34.6888,34.7719,89349.0
2020-10-21 14:30:00,37.63,38.55,37.61,38.32,371031.0,34.7719,35.6221,34.7535,35.4095,371031.0
2020-10-21 15:00:00,38.37,38.54,38.26,38.27,49635.0,35.4557,35.6128,35.3541,35.3633,49635.0
2020-10-21 15:30:00,38.26,38.26,37.86,38.09,276461.0,35.3541,35.3541,34.9845,35.197,276461.0
2020-10-22 09:30:00,38.36,38.91,38.36,38.84,27371.0,35.4465,35.9547,35.4465,35.89,27371.0
2020-10-22 10:00:00,38.84,38.89,38.43,38.51,37761.0,35.89,35.9362,35.5112,35.5851,37761.0
2020-10-22 10:30:00,38.49,38.76,38.41,38.61,77584.0,35.5666,35.8161,35.4927,35.6775,77584.0
2020-10-22 11:00:00,38.65,38.93,38.65,38.77,50709.0,35.7145,35.9732,35.7145,35.8254,50709.0
2020-10-22 11:30:00,38.78,38.83,38.56,38.66,35032.0,35.8346,35.8808,35.6313,35.7237,35032.0
2020-10-22 12:00:00,38.67,38.67,38.41,38.54,44436.0,35.733,35.733,35.4927,35.6128,44436.0
2020-10-22 12:30:00,38.55,38.55,38.42,38.45,22515.0,35.6221,35.6221,35.5019,35.5297,22515.0
2020-10-22 13:00:00,38.44,38.49,38.37,38.4,38296.0,35.5204,35.5666,35.4557,35.4835,38296.0
2020-10-22 13:30:00,38.4,38.57,38.39,38.56,31678.0,35.4835,35.6405,35.4742,35.6313,31678.0
2020-10-22 14:00:00,38.58,38.82,38.57,38.75,39684.0,35.6498,35.8716,35.6405,35.8069,39684.0
2020-10-22 14:30:00,38.76,38.77,38.63,38.65,23018.0,35.8161,35.8254,35.696,35.7145,23018.0
2020-10-22 15:00:00,38.65,38.86,38.62,38.77,47896.0,35.7145,35.9085,35.6868,35.8254,47896.0
2020-10-22 15:30:00,38.77,38.79,38.65,38.76,142538.0,35.8254,35.8438,35.7145,35.8161,142538.0
2020-10-23 09:30:00,38.89,39.38,38.85,39.11,28662.0,35.9362,36.389,35.8993,36.1395,28662.0
2020-10-23 10:00:00,39.11,39.27,39.05,39.15,29550.0,36.1395,36.2874,36.0841,36.1765,29550.0
2020-10-23 10:30:00,39.18,39.31,39.14,39.18,27654.0,36.2042,36.3243,36.1673,36.2042,27654.0
2020-10-23 11:00:00,39.16,39.22,38.98,39.05,26633.0,36.1857,36.2412,36.0194,36.0841,26633.0
2020-10-23 11:30:00,39.05,39.09,38.77,38.84,49477.0,36.0841,36.1211,35.8254,35.89,49477.0
2020-10-23 12:00:00,38.84,38.96,38.7,38.76,16946.0,35.89,36.0009,35.7607,35.8161,16946.0
2020-10-23 12:30:00,38.77,38.94,38.76,38.82,30479.0,35.8254,35.9824,35.8161,35.8716,30479.0
2020-10-23 13:00:00,38.82,38.97,38.82,38.97,19852.0,35.8716,36.0102,35.8716,36.0102,19852.0
2020-10-23 13:30:00,38.96,39.0,38.85,38.89,35106.0,36.0009,36.0379,35.8993,35.9362,35106.0
2020-10-23 14:00:00,38.93,38.98,38.88,38.91,28059.0,35.9732,36.0194,35.927,35.9547,28059.0
2020-10-23 14:30:00,38.91,38.96,38.83,38.84,21766.0,35.9547,36.0009,35.8808,35.89,21766.0
2020-10-23 15:00:00,38.84,38.91,38.81,38.91,71244.0,35.89,35.9547,35.8623,35.9547,71244.0
2020-10-23 15:30:00,38.93,38.93,38.64,38.67,177835.0,35.9732,35.9732,35.7052,35.733,177835.0
2020-10-26 09:30:00,38.06,38.06,37.19,37.51,59348.0,35.1693,35.1693,34.3654,34.6611,59348.0
2020-10-26 10:00:00,37.51,37.79,37.38,37.61,40555.0,34.6611,34.9198,34.5409,34.7535,40555.0
2020-10-26 10:30:00,37.58,37.71,37.41,37.41,27119.0,34.7257,34.8459,34.5687,34.5687,27119.0
2020-10-26 11:00:00,37.39,37.45,37.14,37.34,31737.0,34.5502,34.6056,34.3192,34.504,31737.0
2020-10-26 11:30:00,37.3,37.41,37.19,37.4,24213.0,34.467,34.5687,34.3654,34.5594,24213.0
2020-10-26 12:00:00,37.36,37.52,37.3,37.43,86316.0,34.5224,34.6703,34.467,34.5871,86316.0
2020-10-26 12:30:00,37.42,37.62,37.25,37.56,33831.0,34.5779,34.7627,34.4208,34.7073,33831.0
2020-10-26 13:00:00,37.55,37.7,37.51,37.57,31529.0,34.698,34.8366,34.6611,34.7165,31529.0
2020-10-26 13:30:00,37.55,37.79,37.5,37.71,51603.0,34.698,34.9198,34.6518,34.8459,51603.0
2020-10-26 14:00:00,37.7,37.89,37.65,37.89,49118.0,34.8366,35.0122,34.7904,35.0122,49118.0
2020-10-26 14:30:00,37.9,37.95,37.66,37.81,69673.0,35.0214,35.0676,34.7997,34.9383,69673.0
2020-10-26 15:00:00,37.81,37.97,37.8,37.93,65014.0,34.9383,35.0861,34.929,35.0492,65014.0
2020-10-26 15:30:00,37.94,38.06,37.86,37.93,152543.0,35.0584,35.1693,34.9845,35.0492,152543.0
2020-10-27 09:30:00,37.81,38.26,37.68,37.91,23853.0,34.9383,35.3541,34.8181,35.0307,23853.0
2020-10-27 10:00:00,37.84,37.99,37.78,37.9,27112.0,34.966,35.1046,34.9106,35.0214,27112.0
2020-10-27 10:30:00,37.88,37.93,37.65,37.67,36547.0,35.003,35.0492,34.7904,34.8089,36547.0
2020-10-27 11:00:00,37.65,37.78,37.35,37.36,31181.0,34.7904,34.9106,34.5132,34.5224,31181.0
2020-10-27 11:30:00,37.32,37.46,37.1,37.41,26678.0,34.4855,34.6149,34.2822,34.5687,26678.0
2020-10-27 12:00:00,37.43,37.56,37.33,37.33,65532.0,34.5871,34.7073,34.4947,34.4947,65532.0
2020-10-27 12:30:00,37.35,37.39,37.15,37.24,28856.0,34.5132,34.5502,34.3284,34.4116,28856.0
2020-10-27 13:00:00,37.22,37.36,37.13,37.34,49329.0,34.3931,34.5224,34.3099,34.504,49329.0
2020-10-27 13:30:00,37.35,37.5,37.29,37.33,34416.0,34.5132,34.6518,34.4578,34.4947,34416.0
2020-10-27 14:00:00,37.34,37.5,37.34,37.41,49296.0,34.504,34.6518,34.504,34.5687,49296.0
2020-10-27 14:30:00,37.41,37.51,37.2,37.27,58415.0,34.5687,34.6611,34.3746,34.4393,58415.0
2020-10-27 15:00:00,37.28,37.44,37.19,37.44,64406.0,34.4485,34.5964,34.3654,34.5964,64406.0
2020-10-27 15:30:00,37.43,37.55,37.23,37.23,245204.0,34.5871,34.698,34.4023,34.4023,245204.0
2020-10-28 09:30:00,36.47,37.25,36.37,36.89,30034.0,33.7,34.4208,33.6076,34.0881,30034.0
2020-10-28 10:00:00,36.96,37.01,36.77,36.91,37536.0,34.1528,34.199,33.9773,34.1066,37536.0
2020-10-28 10:30:00,36.92,36.93,36.58,36.7,39441.0,34.1159,34.1251,33.8017,33.9126,39441.0
2020-10-28 11:00:00,36.69,36.72,36.22,36.27,90330.0,33.9033,33.9311,33.469,33.5152,90330.0
2020-10-28 11:30:00,36.27,36.64,36.16,36.55,62036.0,33.5152,33.8571,33.4136,33.774,62036.0
2020-10-28 12:00:00,36.55,36.79,36.51,36.56,42471.0,33.774,33.9957,33.737,33.7832,42471.0
2020-10-28 12:30:00,36.59,36.66,36.33,36.48,39291.0,33.8109,33.8756,33.5707,33.7093,39291.0
2020-10-28 13:00:00,36.48,36.55,36.27,36.47,38249.0,33.7093,33.774,33.5152,33.7,38249.0
2020-10-28 13:30:00,36.49,36.49,36.18,36.36,58422.0,33.7185,33.7185,33.4321,33.5984,58422.0
2020-10-28 14:00:00,36.36,36.49,36.29,36.49,52584.0,33.5984,33.7185,33.5337,33.7185,52584.0
2020-10-28 14:30:00,36.49,36.5,36.14,36.31,57409.0,33.7185,33.7278,33.3951,33.5522,57409.0
2020-10-28 15:00:00,36.29,36.4,36.03,36.37,90671.0,33.5337,33.6354,33.2935,33.6076,90671.0
2020-10-28 15:30:00,36.35,36.49,36.2,36.21,221363.0,33.5892,33.7185,33.4506,33.4598,221363.0
2020-10-29 09:30:00,36.4,37.56,36.21,36.26,62304.0,33.6354,34.7073,33.4598,33.506,62304.0
2020-10-29 10:00:00,36.32,36.33,35.69,35.71,75954.0,33.5614,33.5707,32.9793,32.9978,75954.0
2020-10-29 10:30:00,35.7,35.76,35.26,35.45,82890.0,32.9885,33.044,32.5819,32.7575,82890.0
2020-10-29 11:00:00,35.5,35.68,35.07,35.12,69722.0,32.8037,32.97,32.4064,32.4526,69722.0
2020-10-29 11:30:00,35.07,35.1,34.46,34.59,61680.0,32.4064,32.4341,31.8427,31.9628,61680.0
2020-10-29 12:00:00,34.62,34.67,34.33,34.52,101842.0,31.9906,32.0368,31.7226,31.8982,101842.0
2020-10-29 12:30:00,34.51,34.58,34.26,34.49,54539.0,31.8889,31.9536,31.6579,31.8704,54539.0
2020-10-29 13:00:00,34.49,34.51,33.93,34.15,75330.0,31.8704,31.8889,31.353,31.5563,75330.0
2020-10-29 13:30:00,34.16,34.46,34.02,34.45,115968.0,31.5655,31.8427,31.4361,31.8335,115968.0
2020-10-29 14:00:00,34.45,34.87,34.45,34.81,62667.0,31.8335,32.2216,31.8335,32.1661,62667.0
2020-10-29 14:30:00,34.77,34.87,34.47,34.7,68965.0,32.1292,32.2216,31.8519,32.0645,68965.0
2020-10-29 15:00:00,34.7,34.81,34.45,34.58,106783.0,32.0645,32.1661,31.8335,31.9536,106783.0
2020-10-29 15:30:00,34.6,34.87,34.51,34.68,327400.0,31.9721,32.2216,31.8889,32.046,327400.0
2020-10-30 09:30:00,34.76,35.66,34.76,35.24,61766.0,32.1199,32.9516,32.1199,32.5635,61766.0
2020-10-30 10:00:00,35.29,35.64,35.23,35.33,110527.0,32.6097,32.9331,32.5542,32.6466,110527.0
2020-10-30 10:30:00,35.36,35.47,35.11,35.31,254499.0,32.6744,32.776,32.4433,32.6282,254499.0
2020-10-30 11:00:00,35.32,35.78,35.31,35.65,132637.0,32.6374,33.0625,32.6282,32.9423,132637.0
2020-10-30 11:30:00,35.63,35.67,35.29,35.64,53172.0,32.9238,32.9608,32.6097,32.9331,53172.0
2020-10-30 12:00:00,35.62,35.73,35.58,35.72,36071.0,32.9146,33.0163,32.8776,33.007,36071.0
2020-10-30 12:30:00,35.72,35.73,35.47,35.47,35096.0,33.007,33.0163,32.776,32.776,35096.0
2020-10-30 13:00:00,35.48,35.7,35.44,35.7,65838.0,32.7852,32.9885,32.7483,32.9885,65838.0
2020-10-30 13:30:00,35.66,35.74,35.5,35.74,27895.0,32.9516,33.0255,32.8037,33.0255,27895.0
2020-10-30 14:00:00,35.7,35.92,35.63,35.63,28353.0,32.9885,33.1918,32.9238,32.9238,28353.0
2020-10-30 14:30:00,35.62,35.73,35.49,35.66,40933.0,32.9146,33.0163,32.7945,32.9516,40933.0
2020-10-30 15:00:00,35.66,35.95,35.6,35.91,98538.0,32.9516,33.2195,32.8961,33.1826,98538.0
2020-10-30 15:30:00,35.91,36.18,35.85,36.14,426227.0,33.1826,33.4321,33.1271,33.3951,426227.0
2020-11-02 09:30:00,36.55,37.07,36.37,37.07,106128.0,33.774,34.2545,33.6076,34.2545,106128.0
2020-11-02 10:00:00,37.09,37.3,36.93,37.0,104601.0,34.273,34.467,34.1251,34.1898,104601.0
2020-11-02 10:30:00,37.02,37.02,36.62,36.8,51242.0,34.2083,34.2083,33.8387,34.005,51242.0
2020-11-02 11:00:00,36.78,36.82,36.65,36.73,37751.0,33.9865,34.0235,33.8664,33.9403,37751.0
2020-11-02 11:30:00,36.75,36.84,36.7,36.71,40505.0,33.9588,34.0419,33.9126,33.9218,40505.0
2020-11-02 12:00:00,36.66,36.7,36.39,36.56,42956.0,33.8756,33.9126,33.6261,33.7832,42956.0
2020-11-02 12:30:00,36.55,36.58,36.21,36.3,25575.0,33.774,33.8017,33.4598,33.543,25575.0
2020-11-02 13:00:00,36.32,36.34,36.14,36.22,36487.0,33.5614,33.5799,33.3951,33.469,36487.0
2020-11-02 13:30:00,36.21,36.43,36.16,36.31,53542.0,33.4598,33.6631,33.4136,33.5522,53542.0
2020-11-02 14:00:00,36.29,36.53,36.03,36.52,156864.0,33.5337,33.7555,33.2935,33.7462,156864.0
2020-11-02 14:30:00,36.53,36.9,36.52,36.72,39926.0,33.7555,34.0974,33.7462,33.9311,39926.0
2020-11-02 15:00:00,36.74,36.77,36.63,36.68,27370.0,33.9495,33.9773,33.8479,33.8941,27370.0
2020-11-02 15:30:00,36.69,36.73,36.42,36.73,202971.0,33.9033,33.9403,33.6538,33.9403,202971.0
2020-11-03 09:30:00,37.38,38.28,37.01,38.2,51945.0,34.5409,35.3726,34.199,35.2987,51945.0
2020-11-03 10:00:00,38.25,38.38,38.13,38.16,62972.0,35.3449,35.465,35.234,35.2617,62972.0
2020-11-03 10:30:00,38.16,38.16,37.81,37.98,69311.0,35.2617,35.2617,34.9383,35.0954,69311.0
2020-11-03 11:00:00,38.04,38.25,38.04,38.16,52111.0,35.1508,35.3449,35.1508,35.2617,52111.0
2020-11-03 11:30:00,38.15,38.21,37.5,37.58,85632.0,35.2524,35.3079,34.6518,34.7257,85632.0
2020-11-03 12:00:00,37.59,37.7,37.59,37.63,46930.0,34.735,34.8366,34.735,34.7719,46930.0
2020-11-03 12:30:00,37.63,37.71,37.5,37.52,38893.0,34.7719,34.8459,34.6518,34.6703,38893.0
2020-11-03 13:00:00,37.52,37.56,37.41,37.47,30443.0,34.6703,34.7073,34.5687,34.6241,30443.0
2020-11-03 13:30:00,37.47,37.69,37.38,37.59,99657.0,34.6241,34.8274,34.5409,34.735,99657.0
2020-11-03 14:00:00,37.59,37.9,37.59,37.82,42383.0,34.735,35.0214,34.735,34.9475,42383.0
2020-11-03 14:30:00,37.84,37.96,37.82,37.83,48370.0,34.966,35.0769,34.9475,34.9568,48370.0
2020-11-03 15:00:00,37.83,37.87,37.68,37.69,53669.0,34.9568,34.9937,34.8181,34.8274,53669.0
2020-11-03 15:30:00,37.68,38.0,37.68,37.8,158855.0,34.8181,35.1138,34.8181,34.929,158855.0
2020-11-04 09:30:00,37.57,37.59,36.22,36.89,62844.0,34.7165,34.735,33.469,34.0881,62844.0
2020-11-04 10:00:00,36.98,37.57,36.92,37.23,76713.0,34.1713,34.7165,34.1159,34.4023,76713.0
2020-11-04 10:30:00,37.26,37.38,36.99,37.14,33703.0,34.43,34.5409,34.1806,34.3192,33703.0
2020-11-04 11:00:00,37.15,37.17,36.84,36.97,45705.0,34.3284,34.3469,34.0419,34.1621,45705.0
2020-11-04 11:30:00,36.99,37.13,36.9,37.05,40682.0,34.1806,34.3099,34.0974,34.236,40682.0
2020-11-04 12:00:00,37.05,37.3,37.02,37.1,43222.0,34.236,34.467,34.2083,34.2822,43222.0
2020-11-04 12:30:00,37.11,37.14,36.97,37.0,38135.0,34.2914,34.3192,34.1621,34.1898,38135.0
2020-11-04 13:00:00,37.01,37.03,36.82,36.86,28097.0,34.199,34.2175,34.0235,34.0604,28097.0
2020-11-04 13:30:00,36.86,36.97,36.77,36.94,39214.0,34.0604,34.1621,33.9773,34.1343,39214.0
2020-11-04 14:00:00,36.94,37.06,36.8,36.87,49628.0,34.1343,34.2452,34.005,34.0697,49628.0
2020-11-04 14:30:00,36.89,36.91,36.73,36.81,48763.0,34.0881,34.1066,33.9403,34.0142,48763.0
2020-11-04 15:00:00,36.81,36.86,36.49,36.54,161908.0,34.0142,34.0604,33.7185,33.7647,161908.0
2020-11-04 15:30:00,36.56,36.65,36.46,36.52,138214.0,33.7832,33.8664,33.6908,33.7462,138214.0
2020-11-05 09:30:00,36.99,37.74,36.73,37.63,140348.0,34.1806,34.8736,33.9403,34.7719,140348.0
2020-11-05 10:00:00,37.58,38.15,37.58,38.04,72972.0,34.7257,35.2524,34.7257,35.1508,72972.0
2020-11-05 10:30:00,38.04,38.27,37.82,38.26,39997.0,35.1508,35.3633,34.9475,35.3541,39997.0
2020-11-05 11:00:00,38.25,38.3,38.03,38.25,47723.0,35.3449,35.3911,35.1416,35.3449,47723.0
2020-11-05 11:30:00,38.24,38.28,38.04,38.12,30148.0,35.3356,35.3726,35.1508,35.2247,30148.0
2020-11-05 12:00:00,38.11,38.25,38.09,38.15,49740.0,35.2155,35.3449,35.197,35.2524,49740.0
2020-11-05 12:30:00,38.15,38.36,38.14,38.31,46559.0,35.2524,35.4465,35.2432,35.4003,46559.0
2020-11-05 13:00:00,38.3,38.57,38.3,38.51,48085.0,35.3911,35.6405,35.3911,35.5851,48085.0
2020-11-05 13:30:00,38.49,38.61,38.16,38.23,53212.0,35.5666,35.6775,35.2617,35.3264,53212.0
2020-11-05 14:00:00,38.23,38.37,38.11,38.14,50776.0,35.3264,35.4557,35.2155,35.2432,50776.0
2020-11-05 14:30:00,38.14,38.34,38.07,38.31,56989.0,35.2432,35.428,35.1785,35.4003,56989.0
2020-11-05 15:00:00,38.32,38.35,38.02,38.11,121831.0,35.4095,35.4373,35.1323,35.2155,121831.0
2020-11-05 15:30:00,38.1,38.14,37.87,37.95,226243.0,35.2062,35.2432,34.9937,35.0676,226243.0
2020-11-06 09:30:00,38.14,38.6,37.99,38.36,39303.0,35.2432,35.6683,35.1046,35.4465,39303.0
2020-11-06 10:00:00,38.36,38.55,38.18,38.38,47297.0,35.4465,35.6221,35.2802,35.465,47297.0
2020-11-06 10:30:00,38.33,38.34,37.98,38.03,36149.0,35.4188,35.428,35.0954,35.1416,36149.0
2020-11-06 11:00:00,38.05,38.25,37.88,37.91,42556.0,35.16,35.3449,35.003,35.0307,42556.0
2020-11-06 11:30:00,37.91,37.91,37.69,37.7,37463.0,35.0307,35.0307,34.8274,34.8366,37463.0
2020-11-06 12:00:00,37.68,37.75,37.59,37.74,33903.0,34.8181,34.8828,34.735,34.8736,33903.0
2020-11-06 12:30:00,37.76,37.82,37.58,37.61,24811.0,34.8921,34.9475,34.7257,34.7535,24811.0
2020-11-06 13:00:00,37.59,37.81,37.58,37.79,43613.0,34.735,34.9383,34.7257,34.9198,43613.0
2020-11-06 13:30:00,37.79,38.0,37.78,37.89,44911.0,34.9198,35.1138,34.9106,35.0122,44911.0
2020-11-06 14:00:00,37.89,37.96,37.78,37.93,50403.0,35.0122,35.0769,34.9106,35.0492,50403.0
2020-11-06 14:30:00,37.94,37.99,37.8,37.83,44865.0,35.0584,35.1046,34.929,34.9568,44865.0
2020-11-06 15:00:00,37.82,37.91,37.75,37.84,49368.0,34.9475,35.0307,34.8828,34.966,49368.0
2020-11-06 15:30:00,37.85,38.0,37.78,37.87,206795.0,34.9752,35.1138,34.9106,34.9937,206795.0
2020-11-09 09:30:00,40.0,41.43,40.0,40.16,63712.0,36.9619,38.2833,36.9619,37.1098,63712.0
2020-11-09 10:00:00,40.15,40.36,39.82,39.93,58434.0,37.1005,37.2946,36.7956,36.8973,58434.0
2020-11-09 10:30:00,39.9,40.16,39.68,40.1,68688.0,36.8695,37.1098,36.6662,37.0543,68688.0
2020-11-09 11:00:00,40.06,40.19,39.83,40.04,50651.0,37.0174,37.1375,36.8048,36.9989,50651.0
2020-11-09 11:30:00,40.03,40.06,39.75,39.92,39102.0,36.9897,37.0174,36.7309,36.888,39102.0
2020-11-09 12:00:00,39.95,39.96,39.58,39.77,45123.0,36.9157,36.925,36.5738,36.7494,45123.0
2020-11-09 12:30:00,39.77,39.99,39.69,39.92,28810.0,36.7494,36.9527,36.6755,36.888,28810.0
2020-11-09 13:00:00,39.95,40.12,39.82,39.86,34104.0,36.9157,37.0728,36.7956,36.8326,34104.0
2020-11-09 13:30:00,39.87,39.93,39.52,39.59,56699.0,36.8418,36.8973,36.5184,36.5831,56699.0
2020-11-09 14:00:00,39.61,39.68,39.4,39.64,60426.0,36.6016,36.6662,36.4075,36.6293,60426.0
2020-11-09 14:30:00,39.63,39.66,39.43,39.47,65118.0,36.62,36.6478,36.4352,36.4722,65118.0
2020-11-09 15:00:00,39.49,39.6,39.23,39.24,79400.0,36.4907,36.5923,36.2504,36.2597,79400.0
2020-11-09 15:30:00,39.29,39.5,39.03,39.14,226504.0,36.3059,36.4999,36.0656,36.1673,226504.0
2020-11-10 09:30:00,39.62,40.09,39.26,40.07,28971.0,36.6108,37.0451,36.2781,37.0266,28971.0
2020-11-10 10:00:00,40.05,40.21,39.78,40.03,24272.0,37.0081,37.156,36.7586,36.9897,24272.0
2020-11-10 10:30:00,40.0,40.0,39.59,39.96,40572.0,36.9619,36.9619,36.5831,36.925,40572.0
2020-11-10 11:00:00,39.91,40.5,39.9,40.47,73122.0,36.8788,37.424,36.8695,37.3962,73122.0
2020-11-10 11:30:00,40.47,40.67,40.2,40.57,57731.0,37.3962,37.581,37.1467,37.4886,57731.0
2020-11-10 12:00:00,40.55,40.69,40.32,40.38,38106.0,37.4702,37.5995,37.2576,37.3131,38106.0
2020-11-10 12:30:00,40.37,40.59,40.34,40.47,104464.0,37.3038,37.5071,37.2761,37.3962,104464.0
2020-11-10 13:00:00,40.46,40.57,40.36,40.41,37858.0,37.387,37.4886,37.2946,37.3408,37858.0
2020-11-10 13:30:00,40.4,40.73,40.38,40.73,43412.0,37.3316,37.6365,37.3131,37.6365,43412.0
2020-11-10 14:00:00,40.72,40.85,40.7,40.76,55738.0,37.6273,37.7474,37.6088,37.6642,55738.0
2020-11-10 14:30:00,40.78,41.01,40.76,40.98,71333.0,37.6827,37.8952,37.6642,37.8675,71333.0
2020-11-10 15:00:00,40.98,41.26,40.92,41.19,107076.0,37.8675,38.1262,37.8121,38.0616,107076.0
2020-11-10 15:30:00,41.18,41.18,40.77,40.89,245774.0,38.0523,38.0523,37.6735,37.7843,245774.0
2020-11-11 09:30:00,40.88,40.99,39.69,39.77,60648.0,37.7751,37.8767,36.6755,36.7494,60648.0
2020-11-11 10:00:00,39.79,40.12,39.7,40.1,40156.0,36.7679,37.0728,36.6847,37.0543,40156.0
2020-11-11 10:30:00,40.13,40.22,39.99,40.07,19875.0,37.0821,37.1652,36.9527,37.0266,19875.0
2020-11-11 11:00:00,40.08,40.16,39.98,40.02,32832.0,37.0359,37.1098,36.9435,36.9804,32832.0
2020-11-11 11:30:00,40.03,40.18,39.97,40.04,24303.0,36.9897,37.1283,36.9342,36.9989,24303.0
2020-11-11 12:00:00,40.04,40.08,40.0,40.05,18691.0,36.9989,37.0359,36.9619,37.0081,18691.0
2020-11-11 12:30:00,40.04,40.16,39.99,40.14,29199.0,36.9989,37.1098,36.9527,37.0913,29199.0
2020-11-11 13:00:00,40.15,40.16,40.01,40.03,19403.0,37.1005,37.1098,36.9712,36.9897,19403.0
2020-11-11 13:30:00,40.06,40.06,39.99,40.0,30142.0,37.0174,37.0174,36.9527,36.9619,30142.0
2020-11-11 14:00:00,40.01,40.04,40.0,40.01,50809.0,36.9712,36.9989,36.9619,36.9712,50809.0
2020-11-11 14:30:00,40.01,40.12,40.0,40.08,82262.0,36.9712,37.0728,36.9619,37.0359,82262.0
2020-11-11 15:00:00,40.07,40.1,39.88,39.89,63047.0,37.0266,37.0543,36.8511,36.8603,63047.0
2020-11-11 15:30:00,39.88,40.21,39.88,40.15,155735.0,36.8511,37.156,36.8511,37.1005,155735.0
2020-11-12 09:30:00,39.82,40.21,39.64,39.99,34612.0,36.7956,37.156,36.6293,36.9527,34612.0
2020-11-12 10:00:00,39.91,40.16,39.74,40.13,21676.0,36.8788,37.1098,36.7217,37.0821,21676.0
2020-11-12 10:30:00,40.15,40.41,40.1,40.4,18378.0,37.1005,37.3408,37.0543,37.3316,18378.0
2020-11-12 11:00:00,40.35,40.49,40.17,40.32,26312.0,37.2854,37.4147,37.119,37.2576,26312.0
2020-11-12 11:30:00,40.35,40.45,40.34,40.38,24330.0,37.2854,37.3778,37.2761,37.3131,24330.0
2020-11-12 12:00:00,40.37,40.4,40.27,40.29,21660.0,37.3038,37.3316,37.2114,37.2299,21660.0
2020-11-12 12:30:00,40.3,40.31,39.98,40.05,21804.0,37.2392,37.2484,36.9435,37.0081,21804.0
2020-11-12 13:00:00,40.03,40.1,39.83,39.95,24885.0,36.9897,37.0543,36.8048,36.9157,24885.0
2020-11-12 13:30:00,39.94,40.15,39.92,40.13,27897.0,36.9065,37.1005,36.888,37.0821,27897.0
2020-11-12 14:00:00,40.13,40.16,39.98,40.0,20673.0,37.0821,37.1098,36.9435,36.9619,20673.0
2020-11-12 14:30:00,40.0,40.07,39.64,39.67,38579.0,36.9619,37.0266,36.6293,36.657,38579.0
2020-11-12 15:00:00,39.66,39.74,39.53,39.7,52610.0,36.6478,36.7217,36.5276,36.6847,52610.0
2020-11-12 15:30:00,39.7,39.84,39.6,39.78,152954.0,36.6847,36.8141,36.5923,36.7586,152954.0
2020-11-13 09:30:00,39.91,40.45,39.91,40.43,20634.0,37.0338,37.5349,37.0338,37.5164,20634.0
2020-11-13 10:00:00,40.39,40.72,40.38,40.65,16122.0,37.4792,37.7855,37.47,37.7205,16122.0
2020-11-13 10:30:00,40.65,40.65,40.37,40.39,13991.0,37.7205,37.7205,37.4607,37.4792,13991.0
2020-11-13 11:00:00,40.41,40.51,40.34,40.46,66483.0,37.4978,37.5906,37.4329,37.5442,66483.0
2020-11-13 11:30:00,40.45,40.45,40.32,40.44,8019.0,37.5349,37.5349,37.4143,37.5256,8019.0
2020-11-13 12:00:00,40.48,40.56,40.45,40.53,11265.0,37.5628,37.637,37.5349,37.6092,11265.0
2020-11-13 12:30:00,40.53,40.6,40.44,40.5,13255.0,37.6092,37.6741,37.5256,37.5813,13255.0
2020-11-13 13:00:00,40.52,40.59,40.5,40.58,13551.0,37.5999,37.6648,37.5813,37.6556,13551.0
2020-11-13 13:30:00,40.57,40.63,40.5,40.59,15347.0,37.6463,37.702,37.5813,37.6648,15347.0
2020-11-13 14:00:00,40.57,40.64,40.53,40.56,19321.0,37.6463,37.7112,37.6092,37.637,19321.0
2020-11-13 14:30:00,40.59,40.64,40.53,40.62,18009.0,37.6648,37.7112,37.6092,37.6927,18009.0
2020-11-13 15:00:00,40.63,40.63,40.24,40.43,58710.0,37.702,37.702,37.3401,37.5164,58710.0
2020-11-13 15:30:00,40.43,40.61,40.36,40.43,84043.0,37.5164,37.6834,37.4514,37.5164,84043.0
2020-11-16 09:30:00,41.25,41.38,40.64,40.77,39336.0,38.2773,38.3979,37.7112,37.8319,39336.0
2020-11-16 10:00:00,40.79,41.3,40.76,41.27,48216.0,37.8504,38.3237,37.8226,38.2958,48216.0
2020-11-16 10:30:00,41.31,41.55,41.23,41.55,32679.0,38.3329,38.5557,38.2587,38.5557,32679.0
2020-11-16 11:00:00,41.55,41.56,41.27,41.27,21089.0,38.5557,38.5649,38.2958,38.2958,21089.0
2020-11-16 11:30:00,41.29,41.59,41.27,41.59,23641.0,38.3144,38.5928,38.2958,38.5928,23641.0
2020-11-16 12:00:00,41.6,41.64,41.42,41.43,44222.0,38.602,38.6392,38.435,38.4443,44222.0
2020-11-16 12:30:00,41.39,41.42,41.14,41.14,23512.0,38.4072,38.435,38.1752,38.1752,23512.0
2020-11-16 13:00:00,41.15,41.34,41.0,41.02,33954.0,38.1845,38.3608,38.0453,38.0638,33954.0
2020-11-16 13:30:00,41.02,41.04,40.82,40.83,29066.0,38.0638,38.0824,37.8783,37.8875,29066.0
2020-11-16 14:00:00,40.78,40.81,40.66,40.69,28873.0,37.8411,37.869,37.7298,37.7576,28873.0
2020-11-16 14:30:00,40.72,40.9,40.67,40.89,39701.0,37.7855,37.9525,37.7391,37.9432,39701.0
2020-11-16 15:00:00,40.9,40.9,40.72,40.76,60583.0,37.9525,37.9525,37.7855,37.8226,60583.0
2020-11-16 15:30:00,40.76,40.8,40.61,40.61,271979.0,37.8226,37.8597,37.6834,37.6834,271979.0
2020-11-17 09:30:00,40.25,40.34,39.75,39.79,29216.0,37.3493,37.4329,36.8854,36.9225,29216.0
2020-11-17 10:00:00,39.79,39.9,39.55,39.64,35458.0,36.9225,37.0246,36.6998,36.7833,35458.0
2020-11-17 10:30:00,39.65,39.86,39.64,39.66,30799.0,36.7926,36.9874,36.7833,36.8019,30799.0
2020-11-17 11:00:00,39.65,40.1,39.57,40.1,46528.0,36.7926,37.2101,36.7183,37.2101,46528.0
2020-11-17 11:30:00,40.09,40.21,39.99,40.13,60839.0,37.2009,37.3122,37.1081,37.238,60839.0
2020-11-17 12:00:00,40.13,40.28,40.08,40.2,51595.0,37.238,37.3772,37.1916,37.3029,51595.0
2020-11-17 12:30:00,40.2,40.25,40.08,40.09,19391.0,37.3029,37.3493,37.1916,37.2009,19391.0
2020-11-17 13:00:00,40.09,40.12,39.97,40.05,26526.0,37.2009,37.2287,37.0895,37.1638,26526.0
2020-11-17 13:30:00,40.03,40.12,39.93,39.98,24968.0,37.1452,37.2287,37.0524,37.0988,24968.0
2020-11-17 14:00:00,39.98,40.29,39.98,40.21,36089.0,37.0988,37.3865,37.0988,37.3122,36089.0
2020-11-17 14:30:00,40.23,40.32,40.19,40.2,28301.0,37.3308,37.4143,37.2937,37.3029,28301.0
2020-11-17 15:00:00,40.2,40.24,40.07,40.16,47013.0,37.3029,37.3401,37.1823,37.2658,47013.0
2020-11-17 15:30:00,40.16,40.19,40.02,40.1,167178.0,37.2658,37.2937,37.1359,37.2101,167178.0
2020-11-18 09:30:00,40.48,40.75,40.2,40.55,47264.0,37.5628,37.8133,37.3029,37.6277,47264.0
2020-11-18 10:00:00,40.56,40.66,40.35,40.59,37075.0,37.637,37.7298,37.4421,37.6648,37075.0
2020-11-18 10:30:00,40.59,40.74,40.52,40.58,23413.0,37.6648,37.804,37.5999,37.6556,23413.0
2020-11-18 11:00:00,40.58,40.61,40.5,40.51,17154.0,37.6556,37.6834,37.5813,37.5906,17154.0
2020-11-18 11:30:00,40.51,40.65,40.43,40.6,27669.0,37.5906,37.7205,37.5164,37.6741,27669.0
2020-11-18 12:00:00,40.58,40.65,40.43,40.47,24363.0,37.6556,37.7205,37.5164,37.5535,24363.0
2020-11-18 12:30:00,40.47,40.51,40.37,40.38,31332.0,37.5535,37.5906,37.4607,37.47,31332.0
2020-11-18 13:00:00,40.39,40.62,40.38,40.47,24905.0,37.4792,37.6927,37.47,37.5535,24905.0
2020-11-18 13:30:00,40.46,40.58,40.42,40.5,27434.0,37.5442,37.6556,37.5071,37.5813,27434.0
2020-11-18 14:00:00,40.5,40.61,40.37,40.37,125144.0,37.5813,37.6834,37.4607,37.4607,125144.0
2020-11-18 14:30:00,40.41,40.46,40.25,40.39,37159.0,37.4978,37.5442,37.3493,37.4792,37159.0
2020-11-18 15:00:00,40.4,40.46,40.27,40.46,52833.0,37.4885,37.5442,37.3679,37.5442,52833.0
2020-11-18 15:30:00,40.46,40.46,40.03,40.04,149065.0,37.5442,37.5442,37.1452,37.1545,149065.0
2020-11-19 09:30:00,40.03,40.13,39.58,40.03,92668.0,37.1452,37.238,36.7276,37.1452,92668.0
2020-11-19 10:00:00,40.1,40.35,39.94,39.99,212093.0,37.2101,37.4421,37.0617,37.1081,212093.0
2020-11-19 10:30:00,40.01,40.12,39.92,40.05,57353.0,37.1266,37.2287,37.0431,37.1638,57353.0
2020-11-19 11:00:00,40.04,40.06,39.93,40.0,61483.0,37.1545,37.173,37.0524,37.1174,61483.0
2020-11-19 11:30:00,39.97,40.04,39.9,40.01,86040.0,37.0895,37.1545,37.0246,37.1266,86040.0
2020-11-19 12:00:00,39.99,40.06,39.88,40.03,57994.0,37.1081,37.173,37.006,37.1452,57994.0
2020-11-19 12:30:00,40.03,40.08,39.97,40.05,22370.0,37.1452,37.1916,37.0895,37.1638,22370.0
2020-11-19 13:00:00,40.06,40.23,40.02,40.23,34898.0,37.173,37.3308,37.1359,37.3308,34898.0
2020-11-19 13:30:00,40.21,40.21,40.0,40.05,49245.0,37.3122,37.3122,37.1174,37.1638,49245.0
2020-11-19 14:00:00,40.05,40.08,40.03,40.05,35011.0,37.1638,37.1916,37.1452,37.1638,35011.0
2020-11-19 14:30:00,40.06,40.27,40.06,40.19,26019.0,37.173,37.3679,37.173,37.2937,26019.0
2020-11-19 15:00:00,40.17,40.35,40.08,40.17,106909.0,37.2751,37.4421,37.1916,37.2751,106909.0
2020-11-19 15:30:00,40.18,40.44,40.17,40.39,150284.0,37.2844,37.5256,37.2751,37.4792,150284.0
2020-11-20 09:30:00,39.84,40.44,39.55,39.75,110027.0,36.9689,37.5256,36.6998,36.8854,110027.0
2020-11-20 10:00:00,39.77,39.98,39.61,39.8,48391.0,36.9039,37.0988,36.7555,36.9318,48391.0
2020-11-20 10:30:00,39.8,39.83,39.52,39.64,43014.0,36.9318,36.9596,36.6719,36.7833,43014.0
2020-11-20 11:00:00,39.64,39.64,39.24,39.27,63667.0,36.7833,36.7833,36.4121,36.44,63667.0
2020-11-20 11:30:00,39.28,39.5,39.26,39.39,38417.0,36.4492,36.6534,36.4307,36.5513,38417.0
2020-11-20 12:00:00,39.4,39.43,39.34,39.42,43938.0,36.5606,36.5884,36.5049,36.5792,43938.0
2020-11-20 12:30:00,39.43,39.56,39.38,39.47,38715.0,36.5884,36.7091,36.542,36.6256,38715.0
2020-11-20 13:00:00,39.48,39.51,39.44,39.48,53588.0,36.6348,36.6627,36.5977,36.6348,53588.0
2020-11-20 13:30:00,39.48,39.56,39.45,39.55,47756.0,36.6348,36.7091,36.607,36.6998,47756.0
2020-11-20 14:00:00,39.55,39.68,39.54,39.58,44203.0,36.6998,36.8204,36.6905,36.7276,44203.0
2020-11-20 14:30:00,39.58,39.62,39.46,39.55,59928.0,36.7276,36.7647,36.6163,36.6998,59928.0
2020-11-20 15:00:00,39.54,39.65,39.43,39.64,77031.0,36.6905,36.7926,36.5884,36.7833,77031.0
2020-11-20 15:30:00,39.65,39.86,39.59,39.73,334436.0,36.7926,36.9874,36.7369,36.8668,334436.0
2020-11-23 09:30:00,40.36,40.52,40.13,40.26,50380.0,37.4514,37.5999,37.238,37.3586,50380.0
2020-11-23 10:00:00,40.24,40.72,40.19,40.52,27704.0,37.3401,37.7855,37.2937,37.5999,27704.0
2020-11-23 10:30:00,40.55,40.83,40.52,40.68,27499.0,37.6277,37.8875,37.5999,37.7484,27499.0
2020-11-23 11:00:00,40.75,40.76,40.55,40.73,34728.0,37.8133,37.8226,37.6277,37.7947,34728.0
2020-11-23 11:30:00,40.73,40.75,40.55,40.59,76650.0,37.7947,37.8133,37.6277,37.6648,76650.0
2020-11-23 12:00:00,40.59,40.59,40.35,40.4,41149.0,37.6648,37.6648,37.4421,37.4885,41149.0
2020-11-23 12:30:00,40.36,40.68,40.36,40.68,35117.0,37.4514,37.7484,37.4514,37.7484,35117.0
2020-11-23 13:00:00,40.68,40.92,40.65,40.82,60999.0,37.7484,37.9711,37.7205,37.8783,60999.0
2020-11-23 13:30:00,40.83,41.07,40.79,41.06,54012.0,37.8875,38.1102,37.8504,38.101,54012.0
2020-11-23 14:00:00,41.05,41.1,40.85,40.91,67505.0,38.0917,38.1381,37.9061,37.9618,67505.0
2020-11-23 14:30:00,40.91,41.11,40.78,41.11,46201.0,37.9618,38.1474,37.8411,38.1474,46201.0
2020-11-23 15:00:00,41.09,41.19,40.96,40.97,87021.0,38.1288,38.2216,38.0082,38.0175,87021.0
2020-11-23 15:30:00,40.97,41.3,40.96,41.08,251160.0,38.0175,38.3237,38.0082,38.1195,251160.0
2020-11-24 09:30:00,41.64,41.75,41.22,41.75,15197.0,38.6392,38.7412,38.2494,38.7412,15197.0
2020-11-24 10:00:00,41.74,42.19,41.63,42.09,34539.0,38.732,39.1495,38.6299,39.0567,34539.0
2020-11-24 10:30:00,42.14,42.38,42.0,42.34,33607.0,39.1031,39.3258,38.9732,39.2887,33607.0
2020-11-24 11:00:00,42.32,42.5,42.23,42.43,41804.0,39.2702,39.4372,39.1866,39.3722,41804.0
2020-11-24 11:30:00,42.45,42.6,42.32,42.54,16741.0,39.3908,39.53,39.2702,39.4743,16741.0
2020-11-24 12:00:00,42.57,42.61,42.46,42.53,29485.0,39.5021,39.5393,39.4001,39.465,29485.0
2020-11-24 12:30:00,42.55,42.58,42.31,42.58,41790.0,39.4836,39.5114,39.2609,39.5114,41790.0
2020-11-24 13:00:00,42.56,42.6,42.49,42.58,52175.0,39.4929,39.53,39.4279,39.5114,52175.0
2020-11-24 13:30:00,42.59,42.6,42.29,42.52,41817.0,39.5207,39.53,39.2423,39.4557,41817.0
2020-11-24 14:00:00,42.51,42.58,42.31,42.36,47702.0,39.4465,39.5114,39.2609,39.3073,47702.0
2020-11-24 14:30:00,42.3,42.42,42.22,42.37,39909.0,39.2516,39.363,39.1774,39.3166,39909.0
2020-11-24 15:00:00,42.38,42.49,42.32,42.48,39702.0,39.3258,39.4279,39.2702,39.4186,39702.0
2020-11-24 15:30:00,42.5,42.61,42.43,42.61,156802.0,39.4372,39.5393,39.3722,39.5393,156802.0
2020-11-25 09:30:00,42.2,42.31,41.33,41.42,20603.0,39.1588,39.2609,38.3515,38.435,20603.0
2020-11-25 10:00:00,41.49,41.66,41.13,41.34,40603.0,38.5,38.6577,38.1659,38.3608,40603.0
2020-11-25 10:30:00,41.35,41.36,41.13,41.23,24594.0,38.3701,38.3793,38.1659,38.2587,24594.0
2020-11-25 11:00:00,41.2,41.24,41.1,41.24,14829.0,38.2309,38.268,38.1381,38.268,14829.0
2020-11-25 11:30:00,41.31,41.32,41.18,41.24,10987.0,38.3329,38.3422,38.2123,38.268,10987.0
2020-11-25 12:00:00,41.24,41.39,41.21,41.22,18572.0,38.268,38.4072,38.2402,38.2494,18572.0
2020-11-25 12:30:00,41.2,41.26,41.14,41.23,18809.0,38.2309,38.2866,38.1752,38.2587,18809.0
2020-11-25 13:00:00,41.25,41.54,41.23,41.49,29298.0,38.2773,38.5464,38.2587,38.5,29298.0
2020-11-25 13:30:00,41.5,41.57,41.42,41.52,22934.0,38.5093,38.5742,38.435,38.5278,22934.0
2020-11-25 14:00:00,41.51,41.55,41.32,41.5,30778.0,38.5185,38.5557,38.3422,38.5093,30778.0
2020-11-25 14:30:00,41.5,41.59,41.44,41.53,29362.0,38.5093,38.5928,38.4536,38.5371,29362.0
2020-11-25 15:00:00,41.52,41.65,41.52,41.56,51920.0,38.5278,38.6484,38.5278,38.5649,51920.0
2020-11-25 15:30:00,41.54,41.56,41.29,41.43,129341.0,38.5464,38.5649,38.3144,38.4443,129341.0
2020-11-27 09:30:00,41.22,41.47,41.05,41.11,18306.0,38.2494,38.4814,38.0917,38.1474,18306.0
2020-11-27 10:00:00,41.1,41.22,40.87,41.0,19830.0,38.1381,38.2494,37.9247,38.0453,19830.0
2020-11-27 10:30:00,41.01,41.01,40.74,40.74,14244.0,38.0546,38.0546,37.804,37.804,14244.0
2020-11-27 11:00:00,40.74,40.94,40.72,40.86,15981.0,37.804,37.9896,37.7855,37.9154,15981.0
2020-11-27 11:30:00,40.84,41.01,40.74,40.96,12361.0,37.8968,38.0546,37.804,38.0082,12361.0
2020-11-27 12:00:00,40.95,41.19,40.9,41.04,22905.0,37.9989,38.2216,37.9525,38.0824,22905.0
2020-11-27 12:30:00,41.03,41.31,41.03,41.3,50718.0,38.0731,38.3329,38.0731,38.3237,50718.0
2020-11-30 09:30:00,41.04,41.12,40.56,40.99,37422.0,38.0824,38.1566,37.637,38.036,37422.0
2020-11-30 10:00:00,40.97,41.11,40.65,40.73,37627.0,38.0175,38.1474,37.7205,37.7947,37627.0
2020-11-30 10:30:00,40.76,41.19,40.74,41.08,289939.0,37.8226,38.2216,37.804,38.1195,289939.0
2020-11-30 11:00:00,41.14,41.14,40.92,41.03,25273.0,38.1752,38.1752,37.9711,38.0731,25273.0
2020-11-30 11:30:00,41.05,41.13,40.91,40.99,33812.0,38.0917,38.1659,37.9618,38.036,33812.0
2020-11-30 12:00:00,40.96,41.03,40.74,41.01,38683.0,38.0082,38.0731,37.804,38.0546,38683.0
2020-11-30 12:30:00,40.99,41.07,40.96,41.07,26948.0,38.036,38.1102,38.0082,38.1102,26948.0
2020-11-30 13:00:00,41.07,41.08,40.83,40.89,34955.0,38.1102,38.1195,37.8875,37.9432,34955.0
2020-11-30 13:30:00,40.87,41.05,40.83,40.97,49670.0,37.9247,38.0917,37.8875,38.0175,49670.0
2020-11-30 14:00:00,40.97,41.04,40.93,40.98,45409.0,38.0175,38.0824,37.9803,38.0267,45409.0
2020-11-30 14:30:00,40.98,41.04,40.78,41.02,41611.0,38.0267,38.0824,37.8411,38.0638,41611.0
2020-11-30 15:00:00,41.05,41.07,40.94,40.95,49890.0,38.0917,38.1102,37.9896,37.9989,49890.0
2020-11-30 15:30:00,40.96,41.11,40.87,41.05,194095.0,38.0082,38.1474,37.9247,38.0917,194095.0
2020-12-01 09:30:00,41.51,41.67,41.32,41.56,34929.0,38.5185,38.667,38.3422,38.5649,34929.0
2020-12-01 10:00:00,41.56,41.78,41.48,41.62,49637.0,38.5649,38.7691,38.4907,38.6206,49637.0
2020-12-01 10:30:00,41.66,41.75,41.11,41.28,48442.0,38.6577,38.7412,38.1474,38.3051,48442.0
2020-12-01 11:00:00,41.27,41.36,41.16,41.22,42914.0,38.2958,38.3793,38.1938,38.2494,42914.0
2020-12-01 11:30:00,41.22,41.33,41.17,41.19,29133.0,38.2494,38.3515,38.203,38.2216,29133.0
2020-12-01 12:00:00,41.19,41.24,41.07,41.21,43170.0,38.2216,38.268,38.1102,38.2402,43170.0
2020-12-01 12:30:00,41.2,41.2,41.03,41.05,25057.0,38.2309,38.2309,38.0731,38.0917,25057.0
2020-12-01 13:00:00,41.06,41.08,40.92,41.01,43414.0,38.101,38.1195,37.9711,38.0546,43414.0
2020-12-01 13:30:00,41.01,41.2,40.99,41.19,33248.0,38.0546,38.2309,38.036,38.2216,33248.0
2020-12-01 14:00:00,41.17,41.22,40.93,40.95,46322.0,38.203,38.2494,37.9803,37.9989,46322.0
2020-12-01 14:30:00,40.96,41.11,40.93,41.0,29242.0,38.0082,38.1474,37.9803,38.0453,29242.0
2020-12-01 15:00:00,40.99,41.01,40.81,40.89,33778.0,38.036,38.0546,37.869,37.9432,33778.0
2020-12-01 15:30:00,40.89,40.97,40.73,40.73,137573.0,37.9432,38.0175,37.7947,37.7947,137573.0
2020-12-02 09:30:00,40.74,41.19,40.62,40.81,13792.0,37.804,38.2216,37.6927,37.869,13792.0
2020-12-02 10:00:00,40.76,40.78,40.27,40.44,64513.0,37.8226,37.8411,37.3679,37.5256,64513.0
2020-12-02 10:30:00,40.48,40.52,40.2,40.29,22560.0,37.5628,37.5999,37.3029,37.3865,22560.0
2020-12-02 11:00:00,40.29,40.41,40.22,40.31,17162.0,37.3865,37.4978,37.3215,37.405,17162.0
2020-12-02 11:30:00,40.33,40.38,40.11,40.13,20919.0,37.4236,37.47,37.2194,37.238,20919.0
2020-12-02 12:00:00,40.15,40.38,40.12,40.33,15463.0,37.2565,37.47,37.2287,37.4236,15463.0
2020-12-02 12:30:00,40.31,40.41,40.3,40.35,17486.0,37.405,37.4978,37.3957,37.4421,17486.0
2020-12-02 13:00:00,40.34,40.34,40.17,40.18,18595.0,37.4329,37.4329,37.2751,37.2844,18595.0
2020-12-02 13:30:00,40.19,40.43,40.18,40.32,32706.0,37.2937,37.5164,37.2844,37.4143,32706.0
2020-12-02 14:00:00,40.32,40.45,40.3,40.41,24917.0,37.4143,37.5349,37.3957,37.4978,24917.0
2020-12-02 14:30:00,40.39,40.53,40.39,40.45,24558.0,37.4792,37.6092,37.4792,37.5349,24558.0
2020-12-02 15:00:00,40.46,40.57,40.39,40.47,32514.0,37.5442,37.6463,37.4792,37.5535,32514.0
2020-12-02 15:30:00,40.47,40.57,40.26,40.48,146055.0,37.5535,37.6463,37.3586,37.5628,146055.0
2020-12-03 09:30:00,40.55,40.65,40.2,40.37,17895.0,37.6277,37.7205,37.3029,37.4607,17895.0
2020-12-03 10:00:00,40.31,40.52,40.24,40.51,61624.0,37.405,37.5999,37.3401,37.5906,61624.0
2020-12-03 10:30:00,40.5,40.73,40.44,40.59,34094.0,37.5813,37.7947,37.5256,37.6648,34094.0
2020-12-03 11:00:00,40.61,40.85,40.58,40.66,32293.0,37.6834,37.9061,37.6556,37.7298,32293.0
2020-12-03 11:30:00,40.66,40.8,40.59,40.59,37498.0,37.7298,37.8597,37.6648,37.6648,37498.0
2020-12-03 12:00:00,40.57,40.57,40.35,40.42,50085.0,37.6463,37.6463,37.4421,37.5071,50085.0
2020-12-03 12:30:00,40.4,40.5,40.38,40.5,37673.0,37.4885,37.5813,37.47,37.5813,37673.0
2020-12-03 13:00:00,40.48,40.5,40.37,40.4,35676.0,37.5628,37.5813,37.4607,37.4885,35676.0
2020-12-03 13:30:00,40.38,40.45,40.24,40.24,31862.0,37.47,37.5349,37.3401,37.3401,31862.0
2020-12-03 14:00:00,40.21,40.33,40.2,40.33,36537.0,37.3122,37.4236,37.3029,37.4236,36537.0
2020-12-03 14:30:00,40.29,40.35,40.16,40.2,53136.0,37.3865,37.4421,37.2658,37.3029,53136.0
2020-12-03 15:00:00,40.2,40.33,40.15,40.22,63428.0,37.3029,37.4236,37.2565,37.3215,63428.0
2020-12-03 15:30:00,40.21,40.26,39.9,40.05,126129.0,37.3122,37.3586,37.0246,37.1638,126129.0
2020-12-04 09:30:00,40.16,40.61,40.16,40.4,50190.0,37.2658,37.6834,37.2658,37.4885,50190.0
2020-12-04 10:00:00,40.37,40.43,40.12,40.43,112896.0,37.4607,37.5164,37.2287,37.5164,112896.0
2020-12-04 10:30:00,40.43,40.7,40.27,40.65,104213.0,37.5164,37.7669,37.3679,37.7205,104213.0
2020-12-04 11:00:00,40.65,40.71,40.64,40.67,25687.0,37.7205,37.7762,37.7112,37.7391,25687.0
2020-12-04 11:30:00,40.68,40.79,40.65,40.73,20604.0,37.7484,37.8504,37.7205,37.7947,20604.0
2020-12-04 12:00:00,40.73,40.77,40.58,40.71,17027.0,37.7947,37.8319,37.6556,37.7762,17027.0
2020-12-04 12:30:00,40.71,40.9,40.7,40.78,29634.0,37.7762,37.9525,37.7669,37.8411,29634.0
2020-12-04 13:00:00,40.78,40.91,40.74,40.81,25207.0,37.8411,37.9618,37.804,37.869,25207.0
2020-12-04 13:30:00,40.8,40.99,40.76,40.99,22098.0,37.8597,38.036,37.8226,38.036,22098.0
2020-12-04 14:00:00,40.97,41.01,40.81,40.97,26811.0,38.0175,38.0546,37.869,38.0175,26811.0
2020-12-04 14:30:00,40.99,41.09,40.96,40.99,29714.0,38.036,38.1288,38.0082,38.036,29714.0
2020-12-04 15:00:00,41.0,41.02,40.88,40.92,38630.0,38.0453,38.0638,37.9339,37.9711,38630.0
2020-12-04 15:30:00,40.93,41.04,40.89,41.02,125179.0,37.9803,38.0824,37.9432,38.0638,125179.0
2020-12-07 09:30:00,41.08,41.43,40.93,41.04,28281.0,38.1195,38.4443,37.9803,38.0824,28281.0
2020-12-07 10:00:00,41.05,41.23,40.91,41.2,28890.0,38.0917,38.2587,37.9618,38.2309,28890.0
2020-12-07 10:30:00,41.19,41.53,41.19,41.37,27949.0,38.2216,38.5371,38.2216,38.3886,27949.0
2020-12-07 11:00:00,41.37,41.4,41.18,41.23,19623.0,38.3886,38.4165,38.2123,38.2587,19623.0
2020-12-07 11:30:00,41.21,41.36,41.2,41.35,22380.0,38.2402,38.3793,38.2309,38.3701,22380.0
2020-12-07 12:00:00,41.39,41.42,41.0,41.01,33619.0,38.4072,38.435,38.0453,38.0546,33619.0
2020-12-07 12:30:00,41.02,41.11,40.84,40.89,40745.0,38.0638,38.1474,37.8968,37.9432,40745.0
2020-12-07 13:00:00,40.88,41.0,40.78,40.96,27586.0,37.9339,38.0453,37.8411,38.0082,27586.0
2020-12-07 13:30:00,40.96,41.07,40.8,40.86,30715.0,38.0082,38.1102,37.8597,37.9154,30715.0
2020-12-07 14:00:00,40.83,40.9,40.72,40.79,40916.0,37.8875,37.9525,37.7855,37.8504,40916.0
2020-12-07 14:30:00,40.81,41.01,40.8,41.0,31390.0,37.869,38.0546,37.8597,38.0453,31390.0
2020-12-07 15:00:00,41.0,41.15,40.93,41.15,40772.0,38.0453,38.1845,37.9803,38.1845,40772.0
2020-12-07 15:30:00,41.16,41.23,41.03,41.12,134170.0,38.1938,38.2587,38.0731,38.1566,134170.0
2020-12-08 09:30:00,41.2,41.82,40.98,41.66,20893.0,38.2309,38.8062,38.0267,38.6577,20893.0
2020-12-08 10:00:00,41.65,41.87,41.58,41.67,182358.0,38.6484,38.8526,38.5835,38.667,182358.0
2020-12-08 10:30:00,41.67,41.76,41.46,41.63,21970.0,38.667,38.7505,38.4721,38.6299,21970.0
2020-12-08 11:00:00,41.7,41.76,41.57,41.67,18364.0,38.6948,38.7505,38.5742,38.667,18364.0
2020-12-08 11:30:00,41.64,41.71,41.54,41.58,16747.0,38.6392,38.7041,38.5464,38.5835,16747.0
2020-12-08 12:00:00,41.58,41.79,41.54,41.79,70108.0,38.5835,38.7784,38.5464,38.7784,70108.0
2020-12-08 12:30:00,41.78,41.98,41.78,41.97,29214.0,38.7691,38.9547,38.7691,38.9454,29214.0
2020-12-08 13:00:00,41.95,42.13,41.83,42.11,49306.0,38.9268,39.0939,38.8155,39.0753,49306.0
2020-12-08 13:30:00,42.11,42.16,42.03,42.11,47767.0,39.0753,39.1217,39.0011,39.0753,47767.0
2020-12-08 14:00:00,42.12,42.18,42.05,42.16,32466.0,39.0846,39.1403,39.0196,39.1217,32466.0
2020-12-08 14:30:00,42.17,42.2,42.04,42.06,35077.0,39.131,39.1588,39.0103,39.0289,35077.0
2020-12-08 15:00:00,42.06,42.18,42.05,42.15,46038.0,39.0289,39.1403,39.0196,39.1124,46038.0
2020-12-08 15:30:00,42.15,42.35,42.12,42.28,157153.0,39.1124,39.298,39.0846,39.233,157153.0
2020-12-09 09:30:00,42.73,43.42,42.5,43.36,111519.0,39.6506,40.2909,39.4372,40.2352,111519.0
2020-12-09 10:00:00,43.35,43.45,43.12,43.27,81213.0,40.2259,40.3187,40.0125,40.1517,81213.0
2020-12-09 10:30:00,43.28,43.29,42.99,43.07,42373.0,40.161,40.1703,39.8919,39.9661,42373.0
2020-12-09 11:00:00,43.08,43.23,43.0,43.15,71347.0,39.9754,40.1146,39.9012,40.0403,71347.0
2020-12-09 11:30:00,43.15,43.52,43.06,43.47,64458.0,40.0403,40.3837,39.9568,40.3373,64458.0
2020-12-09 12:00:00,43.47,43.6,43.43,43.56,46919.0,40.3373,40.4579,40.3002,40.4208,46919.0
2020-12-09 12:30:00,43.57,43.7,43.47,43.62,69170.0,40.4301,40.5507,40.3373,40.4765,69170.0
2020-12-09 13:00:00,43.59,43.59,43.22,43.34,43003.0,40.4486,40.4486,40.1053,40.2167,43003.0
2020-12-09 13:30:00,43.34,43.36,43.24,43.36,71633.0,40.2167,40.2352,40.1239,40.2352,71633.0
2020-12-09 14:00:00,43.36,43.63,43.33,43.61,72633.0,40.2352,40.4858,40.2074,40.4672,72633.0
2020-12-09 14:30:00,43.61,43.67,43.48,43.64,52710.0,40.4672,40.5229,40.3466,40.495,52710.0
2020-12-09 15:00:00,43.63,43.65,43.52,43.55,82067.0,40.4858,40.5043,40.3837,40.4115,82067.0
2020-12-09 15:30:00,43.55,44.0,43.54,43.9,257877.0,40.4115,40.8291,40.4022,40.7363,257877.0
2020-12-10 09:30:00,43.66,43.66,42.83,43.11,44052.0,40.5136,40.5136,39.7434,40.0032,44052.0
2020-12-10 10:00:00,43.11,43.17,42.84,43.0,53382.0,40.0032,40.0589,39.7527,39.9012,53382.0
2020-12-10 10:30:00,43.03,43.07,42.73,43.0,49367.0,39.929,39.9661,39.6506,39.9012,49367.0
2020-12-10 11:00:00,43.0,43.31,42.98,42.98,56040.0,39.9012,40.1888,39.8826,39.8826,56040.0
2020-12-10 11:30:00,42.98,43.02,42.63,42.77,45880.0,39.8826,39.9197,39.5578,39.6877,45880.0
2020-12-10 12:00:00,42.75,42.91,42.68,42.71,28630.0,39.6692,39.8176,39.6042,39.6321,28630.0
2020-12-10 12:30:00,42.71,43.08,42.7,43.06,136000.0,39.6321,39.9754,39.6228,39.9568,136000.0
2020-12-10 13:00:00,43.04,43.06,42.82,42.84,99919.0,39.9383,39.9568,39.7341,39.7527,99919.0
2020-12-10 13:30:00,42.84,42.85,42.51,42.52,39122.0,39.7527,39.762,39.4465,39.4557,39122.0
2020-12-10 14:00:00,42.52,42.56,42.31,42.38,53360.0,39.4557,39.4929,39.2609,39.3258,53360.0
2020-12-10 14:30:00,42.35,42.58,42.34,42.58,37749.0,39.298,39.5114,39.2887,39.5114,37749.0
2020-12-10 15:00:00,42.59,42.74,42.53,42.65,44488.0,39.5207,39.6599,39.465,39.5764,44488.0
2020-12-10 15:30:00,42.67,42.84,42.54,42.81,187108.0,39.5949,39.7527,39.4743,39.7248,187108.0
2020-12-11 09:30:00,42.33,42.89,42.33,42.55,23215.0,39.2794,39.7991,39.2794,39.4836,23215.0
2020-12-11 10:00:00,42.58,42.91,42.53,42.56,24149.0,39.5114,39.8176,39.465,39.4929,24149.0
2020-12-11 10:30:00,42.59,42.8,42.5,42.78,27276.0,39.5207,39.7156,39.4372,39.697,27276.0
2020-12-11 11:00:00,42.78,42.93,42.77,42.93,21294.0,39.697,39.8362,39.6877,39.8362,21294.0
2020-12-11 11:30:00,42.89,42.93,42.77,42.77,53049.0,39.7991,39.8362,39.6877,39.6877,53049.0
2020-12-11 12:00:00,42.78,42.84,42.38,42.73,43867.0,39.697,39.7527,39.3258,39.6506,43867.0
2020-12-11 12:30:00,42.73,42.85,42.64,42.81,17731.0,39.6506,39.762,39.5671,39.7248,17731.0
2020-12-11 13:00:00,42.8,42.81,42.67,42.76,26349.0,39.7156,39.7248,39.5949,39.6785,26349.0
2020-12-11 13:30:00,42.76,42.85,42.57,42.64,54297.0,39.6785,39.762,39.5021,39.5671,54297.0
2020-12-11 14:00:00,42.65,42.76,42.6,42.66,41828.0,39.5764,39.6785,39.53,39.5857,41828.0
2020-12-11 14:30:00,42.65,42.78,42.63,42.63,28005.0,39.5764,39.697,39.5578,39.5578,28005.0
2020-12-11 15:00:00,42.64,42.69,42.56,42.62,27513.0,39.5671,39.6135,39.4929,39.5485,27513.0
2020-12-11 15:30:00,42.62,42.65,42.47,42.57,141583.0,39.5485,39.5764,39.4094,39.5021,141583.0
2020-12-14 09:30:00,43.02,43.25,42.71,42.74,32639.0,39.9197,40.1331,39.6321,39.6599,32639.0
2020-12-14 10:00:00,42.74,42.95,42.57,42.57,34759.0,39.6599,39.8548,39.5021,39.5021,34759.0
2020-12-14 10:30:00,42.58,42.63,42.27,42.27,28507.0,39.5114,39.5578,39.2238,39.2238,28507.0
2020-12-14 11:00:00,42.27,42.34,42.15,42.19,28801.0,39.2238,39.2887,39.1124,39.1495,28801.0
2020-12-14 11:30:00,42.21,42.34,42.1,42.22,26132.0,39.1681,39.2887,39.066,39.1774,26132.0
2020-12-14 12:00:00,42.22,42.36,42.11,42.22,23837.0,39.1774,39.3073,39.0753,39.1774,23837.0
2020-12-14 12:30:00,42.2,42.25,42.03,42.03,21603.0,39.1588,39.2052,39.0011,39.0011,21603.0
2020-12-14 13:00:00,42.06,42.11,41.94,42.01,22820.0,39.0289,39.0753,38.9175,38.9825,22820.0
2020-12-14 13:30:00,42.01,42.09,41.94,41.94,18343.0,38.9825,39.0567,38.9175,38.9175,18343.0
2020-12-14 14:00:00,41.94,41.95,41.63,41.69,28040.0,38.9175,38.9268,38.6299,38.6856,28040.0
2020-12-14 14:30:00,41.67,41.76,41.65,41.76,30276.0,38.667,38.7505,38.6484,38.7505,30276.0
2020-12-14 15:00:00,41.75,41.86,41.72,41.78,42203.0,38.7412,38.8433,38.7134,38.7691,42203.0
2020-12-14 15:30:00,41.78,41.8,41.63,41.74,151611.0,38.7691,38.7876,38.6299,38.732,151611.0
2020-12-15 09:30:00,42.1,42.58,41.97,42.38,36024.0,39.066,39.5114,38.9454,39.3258,36024.0
2020-12-15 10:00:00,42.39,42.42,42.14,42.17,27698.0,39.3351,39.363,39.1031,39.131,27698.0
2020-12-15 10:30:00,42.15,42.32,41.93,42.29,49315.0,39.1124,39.2702,38.9083,39.2423,49315.0
2020-12-15 11:00:00,42.31,42.65,42.23,42.65,25206.0,39.2609,39.5764,39.1866,39.5764,25206.0
2020-12-15 11:30:00,42.67,42.82,42.65,42.75,24824.0,39.5949,39.7341,39.5764,39.6692,24824.0
2020-12-15 12:00:00,42.77,42.87,42.71,42.75,25360.0,39.6877,39.7805,39.6321,39.6692,25360.0
2020-12-15 12:30:00,42.74,43.06,42.72,43.06,25761.0,39.6599,39.9568,39.6413,39.9568,25761.0
2020-12-15 13:00:00,43.08,43.26,43.02,43.17,41145.0,39.9754,40.1424,39.9197,40.0589,41145.0
2020-12-15 13:30:00,43.16,43.17,43.05,43.12,54514.0,40.0496,40.0589,39.9476,40.0125,54514.0
2020-12-15 14:00:00,43.11,43.21,43.08,43.13,22067.0,40.0032,40.096,39.9754,40.0218,22067.0
2020-12-15 14:30:00,43.14,43.21,43.09,43.1,29346.0,40.0311,40.096,39.9847,39.994,29346.0
2020-12-15 15:00:00,43.09,43.17,43.02,43.02,66025.0,39.9847,40.0589,39.9197,39.9197,66025.0
2020-12-15 15:30:00,43.02,43.19,43.02,43.16,174197.0,39.9197,40.0775,39.9197,40.0496,174197.0
2020-12-16 09:30:00,43.27,43.52,42.76,42.89,17443.0,40.1517,40.3837,39.6785,39.7991,17443.0
2020-12-16 10:00:00,42.9,42.92,42.52,42.75,18718.0,39.8084,39.8269,39.4557,39.6692,18718.0
2020-12-16 10:30:00,42.75,42.77,42.51,42.67,21056.0,39.6692,39.6877,39.4465,39.5949,21056.0
2020-12-16 11:00:00,42.67,42.95,42.58,42.94,33200.0,39.5949,39.8548,39.5114,39.8455,33200.0
2020-12-16 11:30:00,42.96,43.03,42.84,42.99,19834.0,39.864,39.929,39.7527,39.8919,19834.0
2020-12-16 12:00:00,42.99,43.06,42.96,43.02,13949.0,39.8919,39.9568,39.864,39.9197,13949.0
2020-12-16 12:30:00,43.0,43.2,42.96,43.15,34167.0,39.9012,40.0867,39.864,40.0403,34167.0
2020-12-16 13:00:00,43.13,43.17,42.87,42.89,30791.0,40.0218,40.0589,39.7805,39.7991,30791.0
2020-12-16 13:30:00,42.88,42.89,42.52,42.65,39889.0,39.7898,39.7991,39.4557,39.5764,39889.0
2020-12-16 14:00:00,42.67,42.78,42.51,42.6,26155.0,39.5949,39.697,39.4465,39.53,26155.0
2020-12-16 14:30:00,42.59,42.89,42.57,42.87,28587.0,39.5207,39.7991,39.5021,39.7805,28587.0
2020-12-16 15:00:00,42.89,43.09,42.82,42.99,43791.0,39.7991,39.9847,39.7341,39.8919,43791.0
2020-12-16 15:30:00,42.97,43.04,42.85,42.93,166150.0,39.8733,39.9383,39.762,39.8362,166150.0
2020-12-17 09:30:00,42.94,43.01,42.59,42.83,84726.0,39.8455,39.9104,39.5207,39.7434,84726.0
2020-12-17 10:00:00,42.9,43.2,42.86,43.16,104582.0,39.8084,40.0867,39.7712,40.0496,104582.0
2020-12-17 10:30:00,43.15,43.24,42.97,43.09,50716.0,40.0403,40.1239,39.8733,39.9847,50716.0
2020-12-17 11:00:00,43.08,43.08,42.78,43.03,25725.0,39.9754,39.9754,39.697,39.929,25725.0
2020-12-17 11:30:00,43.06,43.06,42.94,42.94,20716.0,39.9568,39.9568,39.8455,39.8455,20716.0
2020-12-17 12:00:00,42.97,42.97,42.58,42.64,55882.0,39.8733,39.8733,39.5114,39.5671,55882.0
2020-12-17 12:30:00,42.62,42.93,42.56,42.73,110525.0,39.5485,39.8362,39.4929,39.6506,110525.0
2020-12-17 13:00:00,42.73,42.91,42.67,42.9,66629.0,39.6506,39.8176,39.5949,39.8084,66629.0
2020-12-17 13:30:00,42.9,42.99,42.75,42.88,62950.0,39.8084,39.8919,39.6692,39.7898,62950.0
2020-12-17 14:00:00,42.9,43.01,42.87,42.94,113005.0,39.8084,39.9104,39.7805,39.8455,113005.0
2020-12-17 14:30:00,42.94,43.02,42.86,42.98,23662.0,39.8455,39.9197,39.7712,39.8826,23662.0
2020-12-17 15:00:00,42.99,43.03,42.91,43.0,45625.0,39.8919,39.929,39.8176,39.9012,45625.0
2020-12-17 15:30:00,42.99,43.05,42.9,42.96,98146.0,39.8919,39.9476,39.8084,39.864,98146.0
2020-12-18 09:30:00,42.99,43.36,42.85,43.04,31221.0,39.8919,40.2352,39.762,39.9383,31221.0
2020-12-18 10:00:00,43.05,43.41,43.05,43.12,18954.0,39.9476,40.2816,39.9476,40.0125,18954.0
2020-12-18 10:30:00,43.08,43.18,43.02,43.16,24992.0,39.9754,40.0682,39.9197,40.0496,24992.0
2020-12-18 11:00:00,43.18,43.2,43.03,43.14,19585.0,40.0682,40.0867,39.929,40.0311,19585.0
2020-12-18 11:30:00,43.14,43.32,43.04,43.3,34905.0,40.0311,40.1981,39.9383,40.1795,34905.0
2020-12-18 12:00:00,43.31,43.4,43.29,43.32,14695.0,40.1888,40.2723,40.1703,40.1981,14695.0
2020-12-18 12:30:00,43.32,43.44,43.19,43.22,19481.0,40.1981,40.3094,40.0775,40.1053,19481.0
2020-12-18 13:00:00,43.22,43.32,43.17,43.24,14169.0,40.1053,40.1981,40.0589,40.1239,14169.0
2020-12-18 13:30:00,43.22,43.24,43.14,43.2,16548.0,40.1053,40.1239,40.0311,40.0867,16548.0
2020-12-18 14:00:00,43.18,43.18,42.96,43.02,12552.0,40.0682,40.0682,39.864,39.9197,12552.0
2020-12-18 14:30:00,43.02,43.07,42.97,42.98,14663.0,39.9197,39.9661,39.8733,39.8826,14663.0
2020-12-18 15:00:00,42.98,43.17,42.97,43.07,37720.0,39.8826,40.0589,39.8733,39.9661,37720.0
2020-12-18 15:30:00,43.07,43.32,42.87,43.1,212735.0,39.9661,40.1981,39.7805,39.994,212735.0
2020-12-21 09:30:00,42.55,43.09,42.43,42.73,30751.0,39.4836,39.9847,39.3722,39.6506,30751.0
2020-12-21 10:00:00,42.71,42.79,42.29,42.41,41592.0,39.6321,39.7063,39.2423,39.3537,41592.0
2020-12-21 10:30:00,42.3,42.72,42.29,42.66,22038.0,39.2516,39.6413,39.2423,39.5857,22038.0
2020-12-21 11:00:00,42.66,42.77,42.6,42.7,26879.0,39.5857,39.6877,39.53,39.6228,26879.0
2020-12-21 11:30:00,42.71,42.77,42.65,42.7,13668.0,39.6321,39.6877,39.5764,39.6228,13668.0
2020-12-21 12:00:00,42.7,42.75,42.6,42.73,12177.0,39.6228,39.6692,39.53,39.6506,12177.0
2020-12-21 12:30:00,42.76,43.03,42.75,43.01,13916.0,39.6785,39.929,39.6692,39.9104,13916.0
2020-12-21 13:00:00,42.97,43.07,42.92,42.95,16336.0,39.8733,39.9661,39.8269,39.8548,16336.0
2020-12-21 13:30:00,42.91,43.11,42.9,43.08,20157.0,39.8176,40.0032,39.8084,39.9754,20157.0
2020-12-21 14:00:00,43.09,43.28,43.01,43.24,16471.0,39.9847,40.161,39.9104,40.1239,16471.0
2020-12-21 14:30:00,43.24,43.31,43.11,43.14,13236.0,40.1239,40.1888,40.0032,40.0311,13236.0
2020-12-21 15:00:00,43.11,43.16,43.0,43.14,25097.0,40.0032,40.0496,39.9012,40.0311,25097.0
2020-12-21 15:30:00,43.11,43.26,43.03,43.1,114879.0,40.0032,40.1424,39.929,39.994,114879.0
2020-12-22 09:30:00,43.05,43.21,42.74,42.74,18458.0,39.9476,40.096,39.6599,39.6599,18458.0
2020-12-22 10:00:00,42.76,43.07,42.76,43.07,17917.0,39.6785,39.9661,39.6785,39.9661,17917.0
2020-12-22 10:30:00,43.02,43.07,42.88,42.94,10303.0,39.9197,39.9661,39.7898,39.8455,10303.0
2020-12-22 11:00:00,42.95,43.06,42.83,42.87,94041.0,39.8548,39.9568,39.7434,39.7805,94041.0
2020-12-22 11:30:00,42.89,42.96,42.77,42.87,11772.0,39.7991,39.864,39.6877,39.7805,11772.0
2020-12-22 12:00:00,42.85,42.99,42.81,42.94,10208.0,39.762,39.8919,39.7248,39.8455,10208.0
2020-12-22 12:30:00,42.93,43.0,42.89,42.89,97180.0,39.8362,39.9012,39.7991,39.7991,97180.0
2020-12-22 13:00:00,42.87,42.97,42.84,42.96,17759.0,39.7805,39.8733,39.7527,39.864,17759.0
2020-12-22 13:30:00,42.96,43.08,42.91,43.08,46530.0,39.864,39.9754,39.8176,39.9754,46530.0
2020-12-22 14:00:00,43.08,43.11,42.95,43.09,24082.0,39.9754,40.0032,39.8548,39.9847,24082.0
2020-12-22 14:30:00,43.09,43.14,42.99,43.08,24356.0,39.9847,40.0311,39.8919,39.9754,24356.0
2020-12-22 15:00:00,43.09,43.12,42.95,43.06,23671.0,39.9847,40.0125,39.8548,39.9568,23671.0
2020-12-22 15:30:00,43.06,43.12,43.01,43.02,78122.0,39.9568,40.0125,39.9104,39.9197,78122.0
2020-12-23 09:30:00,43.36,43.39,43.05,43.09,16811.0,40.2352,40.2631,39.9476,39.9847,16811.0
2020-12-23 10:00:00,43.12,43.4,43.1,43.13,19166.0,40.0125,40.2723,39.994,40.0218,19166.0
2020-12-23 10:30:00,43.13,43.55,43.13,43.42,16280.0,40.0218,40.4115,40.0218,40.2909,16280.0
2020-12-23 11:00:00,43.38,43.76,43.38,43.6,12773.0,40.2538,40.6064,40.2538,40.4579,12773.0
2020-12-23 11:30:00,43.56,43.7,43.49,43.69,9854.0,40.4208,40.5507,40.3558,40.5414,9854.0
2020-12-23 12:00:00,43.66,43.76,43.59,43.65,14054.0,40.5136,40.6064,40.4486,40.5043,14054.0
2020-12-23 12:30:00,43.69,43.77,43.65,43.7,18027.0,40.5414,40.6157,40.5043,40.5507,18027.0
2020-12-23 13:00:00,43.7,43.82,43.69,43.82,16600.0,40.5507,40.6621,40.5414,40.6621,16600.0
2020-12-23 13:30:00,43.81,43.82,43.69,43.7,16544.0,40.6528,40.6621,40.5414,40.5507,16544.0
2020-12-23 14:00:00,43.74,43.77,43.57,43.6,19090.0,40.5878,40.6157,40.4301,40.4579,19090.0
2020-12-23 14:30:00,43.59,43.65,43.58,43.63,23489.0,40.4486,40.5043,40.4394,40.4858,23489.0
2020-12-23 15:00:00,43.62,43.66,43.61,43.64,21754.0,40.4765,40.5136,40.4672,40.495,21754.0
2020-12-23 15:30:00,43.65,43.68,43.36,43.41,99722.0,40.5043,40.5322,40.2352,40.2816,99722.0
2020-12-24 09:30:00,43.51,43.57,42.99,43.33,18950.0,40.3744,40.4301,39.8919,40.2074,18950.0
2020-12-24 10:00:00,43.3,43.31,43.14,43.26,16228.0,40.1795,40.1888,40.0311,40.1424,16228.0
2020-12-24 10:30:00,43.29,43.41,43.13,43.33,11924.0,40.1703,40.2816,40.0218,40.2074,11924.0
2020-12-24 11:00:00,43.33,43.37,43.16,43.24,76601.0,40.2074,40.2445,40.0496,40.1239,76601.0
2020-12-24 11:30:00,43.23,43.29,43.16,43.26,13472.0,40.1146,40.1703,40.0496,40.1424,13472.0
2020-12-24 12:00:00,43.23,43.35,43.16,43.35,15155.0,40.1146,40.2259,40.0496,40.2259,15155.0
2020-12-24 12:30:00,43.36,43.43,43.2,43.25,146032.0,40.2352,40.3002,40.0867,40.1331,146032.0
2020-12-28 09:30:00,43.59,43.81,43.39,43.66,15060.0,40.4486,40.6528,40.2631,40.5136,15060.0
2020-12-28 10:00:00,43.69,43.88,43.56,43.8,17225.0,40.5414,40.7177,40.4208,40.6435,17225.0
2020-12-28 10:30:00,43.8,43.82,43.43,43.43,33603.0,40.6435,40.6621,40.3002,40.3002,33603.0
2020-12-28 11:00:00,43.4,43.53,43.33,43.46,20077.0,40.2723,40.393,40.2074,40.328,20077.0
2020-12-28 11:30:00,43.44,43.44,43.11,43.11,35235.0,40.3094,40.3094,40.0032,40.0032,35235.0
2020-12-28 12:00:00,43.12,43.35,43.05,43.35,42954.0,40.0125,40.2259,39.9476,40.2259,42954.0
2020-12-28 12:30:00,43.34,43.35,43.08,43.11,66613.0,40.2167,40.2259,39.9754,40.0032,66613.0
2020-12-28 13:00:00,43.09,43.21,42.96,42.98,41391.0,39.9847,40.096,39.864,39.8826,41391.0
2020-12-28 13:30:00,43.01,43.2,42.97,43.17,28493.0,39.9104,40.0867,39.8733,40.0589,28493.0
2020-12-28 14:00:00,43.18,43.41,43.16,43.34,83223.0,40.0682,40.2816,40.0496,40.2167,83223.0
2020-12-28 14:30:00,43.34,43.49,43.28,43.36,18236.0,40.2167,40.3558,40.161,40.2352,18236.0
2020-12-28 15:00:00,43.36,43.45,43.27,43.33,64070.0,40.2352,40.3187,40.1517,40.2074,64070.0
2020-12-28 15:30:00,43.31,43.48,43.27,43.43,138142.0,40.1888,40.3466,40.1517,40.3002,138142.0
2020-12-29 09:30:00,43.68,43.8,42.79,42.95,28705.0,40.5322,40.6435,39.7063,39.8548,28705.0
2020-12-29 10:00:00,43.09,43.12,42.86,42.95,36524.0,39.9847,40.0125,39.7712,39.8548,36524.0
2020-12-29 10:30:00,42.95,43.12,42.89,42.98,31640.0,39.8548,40.0125,39.7991,39.8826,31640.0
2020-12-29 11:00:00,42.99,43.04,42.78,42.97,30135.0,39.8919,39.9383,39.697,39.8733,30135.0
2020-12-29 11:30:00,42.96,43.03,42.87,42.9,14043.0,39.864,39.929,39.7805,39.8084,14043.0
2020-12-29 12:00:00,42.88,43.02,42.88,42.96,27607.0,39.7898,39.9197,39.7898,39.864,27607.0
2020-12-29 12:30:00,42.92,42.92,42.57,42.62,48659.0,39.8269,39.8269,39.5021,39.5485,48659.0
2020-12-29 13:00:00,42.62,42.66,42.5,42.64,27474.0,39.5485,39.5857,39.4372,39.5671,27474.0
2020-12-29 13:30:00,42.63,42.75,42.52,42.75,19512.0,39.5578,39.6692,39.4557,39.6692,19512.0
2020-12-29 14:00:00,42.75,42.75,42.55,42.66,22466.0,39.6692,39.6692,39.4836,39.5857,22466.0
2020-12-29 14:30:00,42.66,42.81,42.64,42.78,28788.0,39.5857,39.7248,39.5671,39.697,28788.0
2020-12-29 15:00:00,42.77,42.94,42.72,42.94,23827.0,39.6877,39.8455,39.6413,39.8455,23827.0
2020-12-29 15:30:00,42.95,43.21,42.94,43.04,261553.0,39.8548,40.096,39.8455,39.9383,261553.0
2020-12-30 09:30:00,43.11,43.45,42.92,43.34,16122.0,40.0032,40.3187,39.8269,40.2167,16122.0
2020-12-30 10:00:00,43.3,43.39,43.14,43.19,10497.0,40.1795,40.2631,40.0311,40.0775,10497.0
2020-12-30 10:30:00,43.23,43.25,43.08,43.09,15115.0,40.1146,40.1331,39.9754,39.9847,15115.0
2020-12-30 11:00:00,43.09,43.09,42.91,42.97,25535.0,39.9847,39.9847,39.8176,39.8733,25535.0
2020-12-30 11:30:00,42.98,43.07,42.9,42.97,49159.0,39.8826,39.9661,39.8084,39.8733,49159.0
2020-12-30 12:00:00,42.96,43.01,42.83,42.91,22790.0,39.864,39.9104,39.7434,39.8176,22790.0
2020-12-30 12:30:00,42.9,42.93,42.74,42.87,26307.0,39.8084,39.8362,39.6599,39.7805,26307.0
2020-12-30 13:00:00,42.88,43.12,42.88,43.04,16995.0,39.7898,40.0125,39.7898,39.9383,16995.0
2020-12-30 13:30:00,43.01,43.11,42.92,43.01,39974.0,39.9104,40.0032,39.8269,39.9104,39974.0
2020-12-30 14:00:00,43.0,43.0,42.86,42.93,27208.0,39.9012,39.9012,39.7712,39.8362,27208.0
2020-12-30 14:30:00,42.93,43.01,42.78,42.83,22870.0,39.8362,39.9104,39.697,39.7434,22870.0
2020-12-30 15:00:00,42.84,42.96,42.81,42.96,20522.0,39.7527,39.864,39.7248,39.864,20522.0
2020-12-30 15:30:00,42.97,43.02,42.92,43.0,91719.0,39.8733,39.9197,39.8269,39.9012,91719.0
2020-12-31 09:30:00,42.84,42.85,42.64,42.83,15374.0,39.7527,39.762,39.5671,39.7434,15374.0
2020-12-31 10:00:00,42.8,43.16,42.75,43.05,24096.0,39.7156,40.0496,39.6692,39.9476,24096.0
2020-12-31 10:30:00,43.09,43.3,43.09,43.15,18328.0,39.9847,40.1795,39.9847,40.0403,18328.0
2020-12-31 11:00:00,43.12,43.24,43.05,43.11,17322.0,40.0125,40.1239,39.9476,40.0032,17322.0
2020-12-31 11:30:00,43.13,43.17,43.02,43.17,24017.0,40.0218,40.0589,39.9197,40.0589,24017.0
2020-12-31 12:00:00,43.15,43.37,43.05,43.37,16412.0,40.0403,40.2445,39.9476,40.2445,16412.0
2020-12-31 12:30:00,43.36,43.36,43.24,43.27,16448.0,40.2352,40.2352,40.1239,40.1517,16448.0
2020-12-31 13:00:00,43.28,43.32,43.06,43.12,16507.0,40.161,40.1981,39.9568,40.0125,16507.0
2020-12-31 13:30:00,43.08,43.1,42.91,42.97,18425.0,39.9754,39.994,39.8176,39.8733,18425.0
2020-12-31 14:00:00,42.96,43.09,42.95,43.03,14734.0,39.864,39.9847,39.8548,39.929,14734.0
2020-12-31 14:30:00,43.02,43.1,43.01,43.05,15084.0,39.9197,39.994,39.9104,39.9476,15084.0
2020-12-31 15:00:00,43.06,43.25,43.03,43.23,18355.0,39.9568,40.1331,39.929,40.1146,18355.0
2020-12-31 15:30:00,43.21,43.24,43.03,43.16,90656.0,40.096,40.1239,39.929,40.0496,90656.0
2021-01-04 09:30:00,43.27,43.65,43.26,43.34,29118.0,40.1517,40.5043,40.1424,40.2167,29118.0
2021-01-04 10:00:00,43.29,43.29,42.8,42.95,42115.0,40.1703,40.1703,39.7156,39.8548,42115.0
2021-01-04 10:30:00,42.98,42.98,42.24,42.36,17416.0,39.8826,39.8826,39.1959,39.3073,17416.0
2021-01-04 11:00:00,42.36,42.58,42.08,42.58,39154.0,39.3073,39.5114,39.0475,39.5114,39154.0
2021-01-04 11:30:00,42.53,42.58,42.2,42.25,25009.0,39.465,39.5114,39.1588,39.2052,25009.0
2021-01-04 12:00:00,42.22,42.25,41.95,42.2,23977.0,39.1774,39.2052,38.9268,39.1588,23977.0
2021-01-04 12:30:00,42.18,42.18,41.83,41.98,19644.0,39.1403,39.1403,38.8155,38.9547,19644.0
2021-01-04 13:00:00,41.98,42.28,41.91,42.19,20831.0,38.9547,39.233,38.8897,39.1495,20831.0
2021-01-04 13:30:00,42.22,42.33,42.1,42.27,20481.0,39.1774,39.2794,39.066,39.2238,20481.0
2021-01-04 14:00:00,42.27,42.3,41.98,41.99,23700.0,39.2238,39.2516,38.9547,38.9639,23700.0
2021-01-04 14:30:00,41.98,41.99,41.8,41.95,21682.0,38.9547,38.9639,38.7876,38.9268,21682.0
2021-01-04 15:00:00,41.95,41.97,41.76,41.9,27022.0,38.9268,38.9454,38.7505,38.8804,27022.0
2021-01-04 15:30:00,41.9,42.15,41.83,42.07,147022.0,38.8804,39.1124,38.8155,39.0382,147022.0
2021-01-05 09:30:00,41.81,42.09,41.72,41.78,23665.0,38.7969,39.0567,38.7134,38.7691,23665.0
2021-01-05 10:00:00,41.77,42.12,41.7,41.72,23517.0,38.7598,39.0846,38.6948,38.7134,23517.0
2021-01-05 10:30:00,41.78,41.88,41.62,41.69,20378.0,38.7691,38.8619,38.6206,38.6856,20378.0
2021-01-05 11:00:00,41.66,41.91,41.61,41.9,18151.0,38.6577,38.8897,38.6113,38.8804,18151.0
2021-01-05 11:30:00,41.89,42.05,41.82,41.97,20011.0,38.8712,39.0196,38.8062,38.9454,20011.0
2021-01-05 12:00:00,42.0,42.46,41.98,42.11,32253.0,38.9732,39.4001,38.9547,39.0753,32253.0
2021-01-05 12:30:00,42.11,42.29,42.08,42.29,15692.0,39.0753,39.2423,39.0475,39.2423,15692.0
2021-01-05 13:00:00,42.28,42.33,42.22,42.27,14750.0,39.233,39.2794,39.1774,39.2238,14750.0
2021-01-05 13:30:00,42.26,42.26,41.89,42.11,50148.0,39.2145,39.2145,38.8712,39.0753,50148.0
2021-01-05 14:00:00,42.12,42.28,42.08,42.19,25936.0,39.0846,39.233,39.0475,39.1495,25936.0
2021-01-05 14:30:00,42.2,42.26,42.08,42.12,54747.0,39.1588,39.2145,39.0475,39.0846,54747.0
2021-01-05 15:00:00,42.11,42.21,41.95,41.99,47985.0,39.0753,39.1681,38.9268,38.9639,47985.0
2021-01-05 15:30:00,42.0,42.13,41.94,41.99,149655.0,38.9732,39.0939,38.9175,38.9639,149655.0
2021-01-06 09:30:00,42.56,43.24,42.55,43.23,35131.0,39.4929,40.1239,39.4836,40.1146,35131.0
2021-01-06 10:00:00,43.28,43.37,42.94,43.37,27024.0,40.161,40.2445,39.8455,40.2445,27024.0
2021-01-06 10:30:00,43.39,43.4,43.17,43.29,39429.0,40.2631,40.2723,40.0589,40.1703,39429.0
2021-01-06 11:00:00,43.28,43.43,43.26,43.42,24465.0,40.161,40.3002,40.1424,40.2909,24465.0
2021-01-06 11:30:00,43.43,43.52,43.31,43.46,14450.0,40.3002,40.3837,40.1888,40.328,14450.0
2021-01-06 12:00:00,43.5,43.59,43.33,43.5,20717.0,40.3651,40.4486,40.2074,40.3651,20717.0
2021-01-06 12:30:00,43.51,43.88,43.49,43.76,26117.0,40.3744,40.7177,40.3558,40.6064,26117.0
2021-01-06 13:00:00,43.77,43.92,43.73,43.75,12266.0,40.6157,40.7549,40.5785,40.5971,12266.0
2021-01-06 13:30:00,43.82,43.93,43.7,43.82,14685.0,40.6621,40.7641,40.5507,40.6621,14685.0
2021-01-06 14:00:00,43.83,43.89,43.44,43.5,16546.0,40.6713,40.727,40.3094,40.3651,16546.0
2021-01-06 14:30:00,43.47,43.63,43.2,43.53,19430.0,40.3373,40.4858,40.0867,40.393,19430.0
2021-01-06 15:00:00,43.51,43.65,43.39,43.54,27960.0,40.3744,40.5043,40.2631,40.4022,27960.0
2021-01-06 15:30:00,43.55,43.86,43.45,43.8,108349.0,40.4115,40.6992,40.3187,40.6435,108349.0
2021-01-07 09:30:00,44.03,44.22,43.07,43.46,33858.0,40.8569,41.0332,39.9661,40.328,33858.0
2021-01-07 10:00:00,43.46,43.71,43.13,43.45,40258.0,40.328,40.56,40.0218,40.3187,40258.0
2021-01-07 10:30:00,43.45,44.11,43.43,44.0,70491.0,40.3187,40.9312,40.3002,40.8291,70491.0
2021-01-07 11:00:00,44.03,44.25,43.81,43.84,30263.0,40.8569,41.0611,40.6528,40.6806,30263.0
2021-01-07 11:30:00,43.84,43.96,43.73,43.83,15379.0,40.6806,40.792,40.5785,40.6713,15379.0
2021-01-07 12:00:00,43.81,44.0,43.68,43.77,21248.0,40.6528,40.8291,40.5322,40.6157,21248.0
2021-01-07 12:30:00,43.77,43.82,43.57,43.72,18625.0,40.6157,40.6621,40.4301,40.5693,18625.0
2021-01-07 13:00:00,43.71,43.71,43.48,43.48,18225.0,40.56,40.56,40.3466,40.3466,18225.0
2021-01-07 13:30:00,43.52,43.72,43.44,43.63,125425.0,40.3837,40.5693,40.3094,40.4858,125425.0
2021-01-07 14:00:00,43.63,43.8,43.58,43.6,67933.0,40.4858,40.6435,40.4394,40.4579,67933.0
2021-01-07 14:30:00,43.6,43.87,43.6,43.81,128595.0,40.4579,40.7085,40.4579,40.6528,128595.0
2021-01-07 15:00:00,43.8,43.95,43.78,43.83,96358.0,40.6435,40.7827,40.6249,40.6713,96358.0
2021-01-07 15:30:00,43.82,44.14,43.8,43.97,217083.0,40.6621,40.959,40.6435,40.8013,217083.0
2021-01-08 09:30:00,44.06,44.19,43.43,43.47,18982.0,40.8848,41.0054,40.3002,40.3373,18982.0
2021-01-08 10:00:00,43.42,43.46,42.74,42.78,70786.0,40.2909,40.328,39.6599,39.697,70786.0
2021-01-08 10:30:00,42.78,43.07,42.61,42.7,51495.0,39.697,39.9661,39.5393,39.6228,51495.0
2021-01-08 11:00:00,42.66,42.69,42.4,42.41,54714.0,39.5857,39.6135,39.3444,39.3537,54714.0
2021-01-08 11:30:00,42.37,42.41,42.26,42.34,36982.0,39.3166,39.3537,39.2145,39.2887,36982.0
2021-01-08 12:00:00,42.33,42.49,42.2,42.27,34003.0,39.2794,39.4279,39.1588,39.2238,34003.0
2021-01-08 12:30:00,42.25,42.25,42.0,42.04,25379.0,39.2052,39.2052,38.9732,39.0103,25379.0
2021-01-08 13:00:00,42.04,42.04,41.68,41.8,37608.0,39.0103,39.0103,38.6763,38.7876,37608.0
2021-01-08 13:30:00,41.78,42.25,41.76,42.19,110724.0,38.7691,39.2052,38.7505,39.1495,110724.0
2021-01-08 14:00:00,42.22,42.42,42.19,42.36,134247.0,39.1774,39.363,39.1495,39.3073,134247.0
2021-01-08 14:30:00,42.36,42.36,42.18,42.3,88617.0,39.3073,39.3073,39.1403,39.2516,88617.0
2021-01-08 15:00:00,42.31,42.41,42.29,42.35,40991.0,39.2609,39.3537,39.2423,39.298,40991.0
2021-01-08 15:30:00,42.34,42.59,42.32,42.55,118244.0,39.2887,39.5207,39.2702,39.4836,118244.0
2021-01-11 09:30:00,41.23,42.3,41.14,42.02,146300.0,38.2587,39.2516,38.1752,38.9918,146300.0
2021-01-11 10:00:00,42.01,42.26,41.92,42.1,84995.0,38.9825,39.2145,38.899,39.066,84995.0
2021-01-11 10:30:00,42.02,42.12,42.0,42.06,55348.0,38.9918,39.0846,38.9732,39.0289,55348.0
2021-01-11 11:00:00,42.06,42.08,41.67,41.98,56862.0,39.0289,39.0475,38.667,38.9547,56862.0
2021-01-11 11:30:00,41.95,42.2,41.87,42.04,60135.0,38.9268,39.1588,38.8526,39.0103,60135.0
2021-01-11 12:00:00,42.04,42.09,41.91,42.01,39608.0,39.0103,39.0567,38.8897,38.9825,39608.0
2021-01-11 12:30:00,42.0,42.15,41.97,42.13,24818.0,38.9732,39.1124,38.9454,39.0939,24818.0
2021-01-11 13:00:00,42.11,42.12,42.02,42.02,54294.0,39.0753,39.0846,38.9918,38.9918,54294.0
2021-01-11 13:30:00,42.02,42.1,42.01,42.1,42229.0,38.9918,39.066,38.9825,39.066,42229.0
2021-01-11 14:00:00,42.09,42.14,41.99,42.12,50324.0,39.0567,39.1031,38.9639,39.0846,50324.0
2021-01-11 14:30:00,42.11,42.15,42.06,42.12,94115.0,39.0753,39.1124,39.0289,39.0846,94115.0
2021-01-11 15:00:00,42.12,42.24,42.1,42.24,326156.0,39.0846,39.1959,39.066,39.1959,326156.0
2021-01-11 15:30:00,42.24,42.24,42.1,42.16,178504.0,39.1959,39.1959,39.066,39.1217,178504.0
2021-01-12 09:30:00,42.26,42.32,41.97,42.2,21126.0,39.2145,39.2702,38.9454,39.1588,21126.0
2021-01-12 10:00:00,42.25,42.35,42.16,42.2,26574.0,39.2052,39.298,39.1217,39.1588,26574.0
2021-01-12 10:30:00,42.19,42.21,41.89,41.98,28636.0,39.1495,39.1681,38.8712,38.9547,28636.0
2021-01-12 11:00:00,41.95,42.02,41.86,41.9,24666.0,38.9268,38.9918,38.8433,38.8804,24666.0
2021-01-12 11:30:00,41.9,41.91,41.72,41.72,30021.0,38.8804,38.8897,38.7134,38.7134,30021.0
2021-01-12 12:00:00,41.77,41.92,41.73,41.89,28181.0,38.7598,38.899,38.7227,38.8712,28181.0
2021-01-12 12:30:00,41.86,41.91,41.76,41.8,14576.0,38.8433,38.8897,38.7505,38.7876,14576.0
2021-01-12 13:00:00,41.77,41.88,41.75,41.82,34265.0,38.7598,38.8619,38.7412,38.8062,34265.0
2021-01-12 13:30:00,41.8,42.0,41.76,41.96,56273.0,38.7876,38.9732,38.7505,38.9361,56273.0
2021-01-12 14:00:00,41.98,42.05,41.94,41.97,53714.0,38.9547,39.0196,38.9175,38.9454,53714.0
2021-01-12 14:30:00,41.97,42.24,41.8,42.23,37597.0,38.9454,39.1959,38.7876,39.1866,37597.0
2021-01-12 15:00:00,42.24,42.35,42.07,42.07,47462.0,39.1959,39.298,39.0382,39.0382,47462.0
2021-01-12 15:30:00,42.07,42.14,41.99,42.06,170770.0,39.0382,39.1031,38.9639,39.0289,170770.0
2021-01-13 09:30:00,41.93,42.06,41.0,41.94,98792.0,38.9083,39.0289,38.0453,38.9175,98792.0
2021-01-13 10:00:00,41.86,42.08,41.78,41.87,74330.0,38.8433,39.0475,38.7691,38.8526,74330.0
2021-01-13 10:30:00,41.87,41.88,41.59,41.6,50005.0,38.8526,38.8619,38.5928,38.602,50005.0
2021-01-13 11:00:00,41.62,41.75,41.6,41.62,36306.0,38.6206,38.7412,38.602,38.6206,36306.0
2021-01-13 11:30:00,41.65,42.0,41.63,41.97,19484.0,38.6484,38.9732,38.6299,38.9454,19484.0
2021-01-13 12:00:00,41.96,42.01,41.83,41.98,55402.0,38.9361,38.9825,38.8155,38.9547,55402.0
2021-01-13 12:30:00,41.98,42.17,41.9,42.09,25362.0,38.9547,39.131,38.8804,39.0567,25362.0
2021-01-13 13:00:00,42.09,42.25,41.99,42.2,43173.0,39.0567,39.2052,38.9639,39.1588,43173.0
2021-01-13 13:30:00,42.18,42.27,42.14,42.24,70303.0,39.1403,39.2238,39.1031,39.1959,70303.0
2021-01-13 14:00:00,42.25,42.26,42.01,42.11,61540.0,39.2052,39.2145,38.9825,39.0753,61540.0
2021-01-13 14:30:00,42.12,42.12,41.97,41.97,24697.0,39.0846,39.0846,38.9454,38.9454,24697.0
2021-01-13 15:00:00,41.98,42.08,41.93,42.02,78254.0,38.9547,39.0475,38.9083,38.9918,78254.0
2021-01-13 15:30:00,42.0,42.21,41.95,42.0,195360.0,38.9732,39.1681,38.9268,38.9732,195360.0
2021-01-14 09:30:00,42.0,42.32,41.98,42.0,21465.0,38.9732,39.2702,38.9547,38.9732,21465.0
2021-01-14 10:00:00,42.04,42.06,41.85,42.0,46566.0,39.0103,39.0289,38.834,38.9732,46566.0
2021-01-14 10:30:00,41.99,42.06,41.46,41.53,47599.0,38.9639,39.0289,38.4721,38.5371,47599.0
2021-01-14 11:00:00,41.53,41.67,41.42,41.64,30899.0,38.5371,38.667,38.435,38.6392,30899.0
2021-01-14 11:30:00,41.64,41.82,41.6,41.68,33044.0,38.6392,38.8062,38.602,38.6763,33044.0
2021-01-14 12:00:00,41.68,41.91,41.68,41.75,23138.0,38.6763,38.8897,38.6763,38.7412,23138.0
2021-01-14 12:30:00,41.73,41.9,41.73,41.8,58523.0,38.7227,38.8804,38.7227,38.7876,58523.0
2021-01-14 13:00:00,41.77,41.79,41.52,41.65,74291.0,38.7598,38.7784,38.5278,38.6484,74291.0
2021-01-14 13:30:00,41.64,41.81,41.64,41.75,27792.0,38.6392,38.7969,38.6392,38.7412,27792.0
2021-01-14 14:00:00,41.73,41.88,41.72,41.79,65801.0,38.7227,38.8619,38.7134,38.7784,65801.0
2021-01-14 14:30:00,41.77,41.81,41.71,41.79,32148.0,38.7598,38.7969,38.7041,38.7784,32148.0
2021-01-14 15:00:00,41.8,41.84,41.38,41.39,41491.0,38.7876,38.8248,38.3979,38.4072,41491.0
2021-01-14 15:30:00,41.42,41.62,41.26,41.4,260168.0,38.435,38.6206,38.2866,38.4165,260168.0
2021-01-15 09:30:00,41.13,41.23,40.17,40.78,54940.0,38.1659,38.2587,37.2751,37.8411,54940.0
2021-01-15 10:00:00,40.78,40.84,40.42,40.44,124101.0,37.8411,37.8968,37.5071,37.5256,124101.0
2021-01-15 10:30:00,40.44,40.75,40.33,40.66,43016.0,37.5256,37.8133,37.4236,37.7298,43016.0
2021-01-15 11:00:00,40.65,40.78,40.56,40.78,26127.0,37.7205,37.8411,37.637,37.8411,26127.0
2021-01-15 11:30:00,40.79,41.03,40.77,40.89,27826.0,37.8504,38.0731,37.8319,37.9432,27826.0
2021-01-15 12:00:00,40.87,41.15,40.85,41.02,34461.0,37.9247,38.1845,37.9061,38.0638,34461.0
2021-01-15 12:30:00,41.03,41.21,41.0,41.1,20426.0,38.0731,38.2402,38.0453,38.1381,20426.0
2021-01-15 13:00:00,41.11,41.25,41.07,41.18,19913.0,38.1474,38.2773,38.1102,38.2123,19913.0
2021-01-15 13:30:00,41.17,41.17,41.03,41.08,23723.0,38.203,38.203,38.0731,38.1195,23723.0
2021-01-15 14:00:00,41.07,41.1,40.82,40.92,79685.0,38.1102,38.1381,37.8783,37.9711,79685.0
2021-01-15 14:30:00,40.94,41.01,40.77,40.88,32535.0,37.9896,38.0546,37.8319,37.9339,32535.0
2021-01-15 15:00:00,40.91,40.96,40.82,40.82,46838.0,37.9618,38.0082,37.8783,37.8783,46838.0
2021-01-15 15:30:00,40.82,40.87,40.73,40.84,111366.0,37.8783,37.9247,37.7947,37.8968,111366.0
2021-01-19 09:30:00,40.77,40.89,40.48,40.57,34976.0,37.8319,37.9432,37.5628,37.6463,34976.0
2021-01-19 10:00:00,40.57,40.75,40.39,40.72,27172.0,37.6463,37.8133,37.4792,37.7855,27172.0
2021-01-19 10:30:00,40.74,41.28,40.74,41.2,75233.0,37.804,38.3051,37.804,38.2309,75233.0
2021-01-19 11:00:00,41.2,41.51,41.15,41.43,29613.0,38.2309,38.5185,38.1845,38.4443,29613.0
2021-01-19 11:30:00,41.48,41.53,41.14,41.14,24456.0,38.4907,38.5371,38.1752,38.1752,24456.0
2021-01-19 12:00:00,41.12,41.19,41.02,41.18,30628.0,38.1566,38.2216,38.0638,38.2123,30628.0
2021-01-19 12:30:00,41.16,41.51,41.16,41.51,27127.0,38.1938,38.5185,38.1938,38.5185,27127.0
2021-01-19 13:00:00,41.52,41.52,41.29,41.35,16994.0,38.5278,38.5278,38.3144,38.3701,16994.0
2021-01-19 13:30:00,41.34,41.43,41.31,41.35,22608.0,38.3608,38.4443,38.3329,38.3701,22608.0
2021-01-19 14:00:00,41.33,41.4,41.3,41.37,22160.0,38.3515,38.4165,38.3237,38.3886,22160.0
2021-01-19 14:30:00,41.38,41.41,41.22,41.3,28553.0,38.3979,38.4257,38.2494,38.3237,28553.0
2021-01-19 15:00:00,41.29,41.59,41.26,41.59,43939.0,38.3144,38.5928,38.2866,38.5928,43939.0
2021-01-19 15:30:00,41.57,41.63,41.49,41.62,151369.0,38.5742,38.6299,38.5,38.6206,151369.0
2021-01-20 09:30:00,41.88,42.04,41.29,41.62,46221.0,38.8619,39.0103,38.3144,38.6206,46221.0
2021-01-20 10:00:00,41.74,41.97,41.7,41.78,22739.0,38.732,38.9454,38.6948,38.7691,22739.0
2021-01-20 10:30:00,41.78,41.99,41.74,41.77,19579.0,38.7691,38.9639,38.732,38.7598,19579.0
2021-01-20 11:00:00,41.77,41.77,41.43,41.47,21612.0,38.7598,38.7598,38.4443,38.4814,21612.0
2021-01-20 11:30:00,41.47,41.51,41.37,41.49,8214.0,38.4814,38.5185,38.3886,38.5,8214.0
2021-01-20 12:00:00,41.52,41.59,41.48,41.48,9098.0,38.5278,38.5928,38.4907,38.4907,9098.0
2021-01-20 12:30:00,41.51,41.62,41.39,41.6,9768.0,38.5185,38.6206,38.4072,38.602,9768.0
2021-01-20 13:00:00,41.61,41.7,41.58,41.64,11690.0,38.6113,38.6948,38.5835,38.6392,11690.0
2021-01-20 13:30:00,41.61,41.66,41.53,41.53,12903.0,38.6113,38.6577,38.5371,38.5371,12903.0
2021-01-20 14:00:00,41.55,41.62,41.48,41.48,12016.0,38.5557,38.6206,38.4907,38.4907,12016.0
2021-01-20 14:30:00,41.48,41.57,41.41,41.41,41646.0,38.4907,38.5742,38.4257,38.4257,41646.0
2021-01-20 15:00:00,41.42,41.47,41.32,41.37,22234.0,38.435,38.4814,38.3422,38.3886,22234.0
2021-01-20 15:30:00,41.39,41.64,41.33,41.62,91641.0,38.4072,38.6392,38.3515,38.6206,91641.0
2021-01-21 09:30:00,41.73,41.97,41.61,41.91,25572.0,38.7227,38.9454,38.6113,38.8897,25572.0
2021-01-21 10:00:00,41.97,42.7,41.94,42.65,51942.0,38.9454,39.6228,38.9175,39.5764,51942.0
2021-01-21 10:30:00,42.67,42.98,42.67,42.97,47111.0,39.5949,39.8826,39.5949,39.8733,47111.0
2021-01-21 11:00:00,42.96,43.2,42.91,43.16,59803.0,39.864,40.0867,39.8176,40.0496,59803.0
2021-01-21 11:30:00,43.13,43.38,43.05,43.33,38284.0,40.0218,40.2538,39.9476,40.2074,38284.0
2021-01-21 12:00:00,43.33,43.49,43.25,43.44,47567.0,40.2074,40.3558,40.1331,40.3094,47567.0
2021-01-21 12:30:00,43.43,43.46,43.16,43.42,32381.0,40.3002,40.328,40.0496,40.2909,32381.0
2021-01-21 13:00:00,43.43,43.78,43.43,43.78,59100.0,40.3002,40.6249,40.3002,40.6249,59100.0
2021-01-21 13:30:00,43.77,43.91,43.76,43.9,57657.0,40.6157,40.7456,40.6064,40.7363,57657.0
2021-01-21 14:00:00,43.89,43.98,43.78,43.93,63658.0,40.727,40.8105,40.6249,40.7641,63658.0
2021-01-21 14:30:00,43.93,44.22,43.91,44.22,102563.0,40.7641,41.0332,40.7456,41.0332,102563.0
2021-01-21 15:00:00,44.2,44.34,44.05,44.14,98112.0,41.0147,41.1446,40.8755,40.959,98112.0
2021-01-21 15:30:00,44.14,44.26,44.03,44.06,229534.0,40.959,41.0704,40.8569,40.8848,229534.0
2021-01-22 09:30:00,43.9,44.13,43.41,44.02,24768.0,40.7363,40.9497,40.2816,40.8476,24768.0
2021-01-22 10:00:00,43.98,44.04,43.77,43.9,18985.0,40.8105,40.8662,40.6157,40.7363,18985.0
2021-01-22 10:30:00,43.9,44.03,43.82,43.88,33016.0,40.7363,40.8569,40.6621,40.7177,33016.0
2021-01-22 11:00:00,43.89,44.0,43.84,43.99,17853.0,40.727,40.8291,40.6806,40.8198,17853.0
2021-01-22 11:30:00,43.98,44.27,43.95,44.22,29479.0,40.8105,41.0796,40.7827,41.0332,29479.0
2021-01-22 12:00:00,44.24,44.24,43.97,44.07,15971.0,41.0518,41.0518,40.8013,40.894,15971.0
2021-01-22 12:30:00,44.07,44.17,43.97,44.12,31613.0,40.894,40.9868,40.8013,40.9404,31613.0
2021-01-22 13:00:00,44.1,44.14,44.0,44.1,29189.0,40.9219,40.959,40.8291,40.9219,29189.0
2021-01-22 13:30:00,44.12,44.2,44.1,44.18,25863.0,40.9404,41.0147,40.9219,40.9961,25863.0
2021-01-22 14:00:00,44.16,44.17,44.02,44.16,31562.0,40.9776,40.9868,40.8476,40.9776,31562.0
2021-01-22 14:30:00,44.16,44.49,44.15,44.45,37705.0,40.9776,41.2838,40.9683,41.2467,37705.0
2021-01-22 15:00:00,44.46,44.68,44.38,44.64,72096.0,41.2559,41.4601,41.1817,41.423,72096.0
2021-01-22 15:30:00,44.63,44.81,44.58,44.6,240391.0,41.4137,41.5807,41.3673,41.3859,240391.0
2021-01-25 09:30:00,45.0,45.18,44.54,45.04,55228.0,41.757,41.9241,41.3302,41.7941,55228.0
2021-01-25 10:00:00,44.99,45.91,44.99,45.74,70182.0,41.7477,42.6014,41.7477,42.4437,70182.0
2021-01-25 10:30:00,45.73,45.9,45.26,45.28,46902.0,42.4344,42.5922,41.9983,42.0168,46902.0
2021-01-25 11:00:00,45.29,45.45,45.1,45.36,62965.0,42.0261,42.1746,41.8498,42.0911,62965.0
2021-01-25 11:30:00,45.36,45.73,45.26,45.73,54167.0,42.0911,42.4344,41.9983,42.4344,54167.0
2021-01-25 12:00:00,45.73,45.73,45.25,45.26,37919.0,42.4344,42.4344,41.989,41.9983,37919.0
2021-01-25 12:30:00,45.28,45.33,45.11,45.24,29569.0,42.0168,42.0632,41.8591,41.9797,29569.0
2021-01-25 13:00:00,45.25,45.43,45.21,45.36,25124.0,41.989,42.156,41.9519,42.0911,25124.0
2021-01-25 13:30:00,45.36,45.38,45.2,45.21,27334.0,42.0911,42.1096,41.9426,41.9519,27334.0
2021-01-25 14:00:00,45.18,45.19,44.87,44.96,27945.0,41.9241,41.9333,41.6364,41.7199,27945.0
2021-01-25 14:30:00,44.96,44.96,44.74,44.92,35183.0,41.7199,41.7199,41.5158,41.6828,35183.0
2021-01-25 15:00:00,44.88,44.92,44.82,44.84,43513.0,41.6457,41.6828,41.59,41.6086,43513.0
2021-01-25 15:30:00,44.83,45.21,44.83,45.21,172929.0,41.5993,41.9519,41.5993,41.9519,172929.0
2021-01-26 09:30:00,45.36,45.84,45.1,45.66,36625.0,42.0911,42.5365,41.8498,42.3695,36625.0
2021-01-26 10:00:00,45.6,45.92,45.46,45.64,39398.0,42.3138,42.6107,42.1839,42.3509,39398.0
2021-01-26 10:30:00,45.63,45.63,45.25,45.25,30829.0,42.3416,42.3416,41.989,41.989,30829.0
2021-01-26 11:00:00,45.33,45.45,45.21,45.45,18559.0,42.0632,42.1746,41.9519,42.1746,18559.0
2021-01-26 11:30:00,45.43,45.47,45.17,45.34,32883.0,42.156,42.1932,41.9148,42.0725,32883.0
2021-01-26 12:00:00,45.34,45.36,45.09,45.19,29492.0,42.0725,42.0911,41.8405,41.9333,29492.0
2021-01-26 12:30:00,45.19,45.35,45.12,45.35,22260.0,41.9333,42.0818,41.8684,42.0818,22260.0
2021-01-26 13:00:00,45.33,45.61,45.32,45.58,26907.0,42.0632,42.3231,42.054,42.2952,26907.0
2021-01-26 13:30:00,45.58,45.59,45.17,45.21,24669.0,42.2952,42.3045,41.9148,41.9519,24669.0
2021-01-26 14:00:00,45.15,45.37,45.07,45.22,35265.0,41.8962,42.1004,41.822,41.9612,35265.0
2021-01-26 14:30:00,45.21,45.41,45.17,45.28,44174.0,41.9519,42.1375,41.9148,42.0168,44174.0
2021-01-26 15:00:00,45.27,45.49,45.15,45.34,52809.0,42.0076,42.2117,41.8962,42.0725,52809.0
2021-01-26 15:30:00,45.34,45.45,45.28,45.32,149717.0,42.0725,42.1746,42.0168,42.054,149717.0
2021-01-27 09:30:00,44.89,45.57,44.83,45.41,42797.0,41.655,42.2859,41.5993,42.1375,42797.0
2021-01-27 10:00:00,45.41,45.56,44.9,45.18,115607.0,42.1375,42.2767,41.6642,41.9241,115607.0
2021-01-27 10:30:00,45.16,45.26,44.57,44.72,50622.0,41.9055,41.9983,41.358,41.4972,50622.0
2021-01-27 11:00:00,44.74,44.75,44.33,44.36,58210.0,41.5158,41.525,41.1353,41.1631,58210.0
2021-01-27 11:30:00,44.37,44.59,44.24,44.25,46540.0,41.1724,41.3766,41.0518,41.0611,46540.0
2021-01-27 12:00:00,44.21,44.7,44.21,44.51,37047.0,41.024,41.4786,41.024,41.3023,37047.0
2021-01-27 12:30:00,44.48,44.84,44.39,44.8,30973.0,41.2745,41.6086,41.191,41.5714,30973.0
2021-01-27 13:00:00,44.8,44.88,44.49,44.68,40839.0,41.5714,41.6457,41.2838,41.4601,40839.0
2021-01-27 13:30:00,44.66,44.83,44.59,44.6,38291.0,41.4415,41.5993,41.3766,41.3859,38291.0
2021-01-27 14:00:00,44.65,44.76,44.36,44.65,47413.0,41.4322,41.5343,41.1631,41.4322,47413.0
2021-01-27 14:30:00,44.65,44.74,44.42,44.6,43389.0,41.4322,41.5158,41.2188,41.3859,43389.0
2021-01-27 15:00:00,44.62,44.97,44.54,44.75,54007.0,41.4044,41.7292,41.3302,41.525,54007.0
2021-01-27 15:30:00,44.75,44.87,44.44,44.67,186369.0,41.525,41.6364,41.2374,41.4508,186369.0
2021-01-28 09:30:00,45.02,45.4,44.75,45.04,20196.0,41.7756,42.1282,41.525,41.7941,20196.0
2021-01-28 10:00:00,44.93,45.47,44.91,45.17,15738.0,41.6921,42.1932,41.6735,41.9148,15738.0
2021-01-28 10:30:00,45.22,45.35,44.91,45.07,28313.0,41.9612,42.0818,41.6735,41.822,28313.0
2021-01-28 11:00:00,45.02,45.22,44.46,44.52,35480.0,41.7756,41.9612,41.2559,41.3116,35480.0
2021-01-28 11:30:00,44.54,44.84,44.51,44.65,51753.0,41.3302,41.6086,41.3023,41.4322,51753.0
2021-01-28 12:00:00,44.63,44.81,44.61,44.64,23449.0,41.4137,41.5807,41.3951,41.423,23449.0
2021-01-28 12:30:00,44.67,44.75,44.54,44.55,19540.0,41.4508,41.525,41.3302,41.3395,19540.0
2021-01-28 13:00:00,44.59,44.63,44.42,44.46,19817.0,41.3766,41.4137,41.2188,41.2559,19817.0
2021-01-28 13:30:00,44.5,44.52,44.06,44.11,34205.0,41.2931,41.3116,40.8848,40.9312,34205.0
2021-01-28 14:00:00,44.11,44.4,44.0,44.01,30764.0,40.9312,41.2003,40.8291,40.8384,30764.0
2021-01-28 14:30:00,44.01,44.16,43.93,44.01,28253.0,40.8384,40.9776,40.7641,40.8384,28253.0
2021-01-28 15:00:00,43.99,44.07,43.81,43.81,29633.0,40.8198,40.894,40.6528,40.6528,29633.0
2021-01-28 15:30:00,43.8,43.88,43.49,43.58,108284.0,40.6435,40.7177,40.3558,40.4394,108284.0
2021-01-29 09:30:00,43.54,43.54,42.57,43.18,29898.0,40.4022,40.4022,39.5021,40.0682,29898.0
2021-01-29 10:00:00,43.18,43.31,42.7,42.79,82113.0,40.0682,40.1888,39.6228,39.7063,82113.0
2021-01-29 10:30:00,42.77,42.88,42.62,42.68,50744.0,39.6877,39.7898,39.5485,39.6042,50744.0
2021-01-29 11:00:00,42.66,42.67,42.27,42.28,34150.0,39.5857,39.5949,39.2238,39.233,34150.0
2021-01-29 11:30:00,42.3,42.44,42.14,42.2,21490.0,39.2516,39.3815,39.1031,39.1588,21490.0
2021-01-29 12:00:00,42.18,42.18,41.65,41.7,33610.0,39.1403,39.1403,38.6484,38.6948,33610.0
2021-01-29 12:30:00,41.72,41.81,41.22,41.26,65073.0,38.7134,38.7969,38.2494,38.2866,65073.0
2021-01-29 13:00:00,41.22,41.29,41.02,41.22,74126.0,38.2494,38.3144,38.0638,38.2494,74126.0
2021-01-29 13:30:00,41.28,41.28,40.91,40.93,54895.0,38.3051,38.3051,37.9618,37.9803,54895.0
2021-01-29 14:00:00,40.91,41.06,40.8,40.8,46907.0,37.9618,38.101,37.8597,37.8597,46907.0
2021-01-29 14:30:00,40.82,41.06,40.75,40.92,83433.0,37.8783,38.101,37.8133,37.9711,83433.0
2021-01-29 15:00:00,40.93,41.13,40.89,40.89,101457.0,37.9803,38.1659,37.9432,37.9432,101457.0
2021-01-29 15:30:00,40.88,41.05,40.61,40.68,291362.0,37.9339,38.0917,37.6834,37.7484,291362.0
2021-02-01 09:30:00,40.95,41.08,40.46,40.81,62916.0,37.9989,38.1195,37.5442,37.869,62916.0
2021-02-01 10:00:00,40.76,41.22,40.66,40.87,46752.0,37.8226,38.2494,37.7298,37.9247,46752.0
2021-02-01 10:30:00,40.87,40.89,40.38,40.55,73953.0,37.9247,37.9432,37.47,37.6277,73953.0
2021-02-01 11:00:00,40.56,41.07,40.44,40.97,49617.0,37.637,38.1102,37.5256,38.0175,49617.0
2021-02-01 11:30:00,41.0,41.32,40.95,41.17,19262.0,38.0453,38.3422,37.9989,38.203,19262.0
2021-02-01 12:00:00,41.16,41.23,40.92,40.97,25194.0,38.1938,38.2587,37.9711,38.0175,25194.0
2021-02-01 12:30:00,41.0,41.09,40.95,41.07,19777.0,38.0453,38.1288,37.9989,38.1102,19777.0
2021-02-01 13:00:00,41.06,41.14,40.95,41.14,14772.0,38.101,38.1752,37.9989,38.1752,14772.0
2021-02-01 13:30:00,41.16,41.23,41.03,41.05,24339.0,38.1938,38.2587,38.0731,38.0917,24339.0
2021-02-01 14:00:00,41.03,41.16,40.96,41.15,30064.0,38.0731,38.1938,38.0082,38.1845,30064.0
2021-02-01 14:30:00,41.13,41.18,41.01,41.03,34835.0,38.1659,38.2123,38.0546,38.0731,34835.0
2021-02-01 15:00:00,41.04,41.51,41.01,41.42,63104.0,38.0824,38.5185,38.0546,38.435,63104.0
2021-02-01 15:30:00,41.41,41.42,41.25,41.26,88710.0,38.4257,38.435,38.2773,38.2866,88710.0
2021-02-02 09:30:00,41.76,41.78,40.98,41.17,18295.0,38.7505,38.7691,38.0267,38.203,18295.0
2021-02-02 10:00:00,41.2,41.33,41.01,41.23,36793.0,38.2309,38.3515,38.0546,38.2587,36793.0
2021-02-02 10:30:00,41.22,41.45,41.08,41.4,52946.0,38.2494,38.4629,38.1195,38.4165,52946.0
2021-02-02 11:00:00,41.4,41.49,41.28,41.32,30754.0,38.4165,38.5,38.3051,38.3422,30754.0
2021-02-02 11:30:00,41.33,41.5,41.26,41.28,12941.0,38.3515,38.5093,38.2866,38.3051,12941.0
2021-02-02 12:00:00,41.28,41.41,41.2,41.21,21913.0,38.3051,38.4257,38.2309,38.2402,21913.0
2021-02-02 12:30:00,41.2,41.33,41.18,41.31,24171.0,38.2309,38.3515,38.2123,38.3329,24171.0
2021-02-02 13:00:00,41.3,41.41,41.24,41.38,20150.0,38.3237,38.4257,38.268,38.3979,20150.0
2021-02-02 13:30:00,41.38,41.45,41.25,41.26,66137.0,38.3979,38.4629,38.2773,38.2866,66137.0
2021-02-02 14:00:00,41.25,41.35,41.22,41.28,23570.0,38.2773,38.3701,38.2494,38.3051,23570.0
2021-02-02 14:30:00,41.28,41.45,41.26,41.42,27974.0,38.3051,38.4629,38.2866,38.435,27974.0
2021-02-02 15:00:00,41.4,41.62,41.39,41.58,34877.0,38.4165,38.6206,38.4072,38.5835,34877.0
2021-02-02 15:30:00,41.58,41.68,41.49,41.53,179921.0,38.5835,38.6763,38.5,38.5371,179921.0
2021-02-03 09:30:00,41.43,42.22,41.43,42.05,70765.0,38.4443,39.1774,38.4443,39.0196,70765.0
2021-02-03 10:00:00,41.96,42.07,41.71,41.81,27764.0,38.9361,39.0382,38.7041,38.7969,27764.0
2021-02-03 10:30:00,41.77,42.22,41.73,42.19,33415.0,38.7598,39.1774,38.7227,39.1495,33415.0
2021-02-03 11:00:00,42.2,42.36,42.13,42.25,29290.0,39.1588,39.3073,39.0939,39.2052,29290.0
2021-02-03 11:30:00,42.25,42.27,42.12,42.16,29443.0,39.2052,39.2238,39.0846,39.1217,29443.0
2021-02-03 12:00:00,42.15,42.3,42.04,42.08,25164.0,39.1124,39.2516,39.0103,39.0475,25164.0
2021-02-03 12:30:00,42.1,42.12,41.93,42.09,48171.0,39.066,39.0846,38.9083,39.0567,48171.0
2021-02-03 13:00:00,42.11,42.11,41.96,42.06,28457.0,39.0753,39.0753,38.9361,39.0289,28457.0
2021-02-03 13:30:00,42.06,42.06,41.91,41.94,21163.0,39.0289,39.0289,38.8897,38.9175,21163.0
2021-02-03 14:00:00,41.95,42.21,41.91,42.1,77234.0,38.9268,39.1681,38.8897,39.066,77234.0
2021-02-03 14:30:00,42.1,42.48,42.02,42.48,97202.0,39.066,39.4186,38.9918,39.4186,97202.0
2021-02-03 15:00:00,42.45,42.46,42.24,42.42,44276.0,39.3908,39.4001,39.1959,39.363,44276.0
2021-02-03 15:30:00,42.44,42.49,42.26,42.34,102802.0,39.3815,39.4279,39.2145,39.2887,102802.0
2021-02-04 09:30:00,42.5,42.86,42.0,42.08,32427.0,39.4372,39.7712,38.9732,39.0475,32427.0
2021-02-04 10:00:00,42.15,42.38,42.0,42.37,27661.0,39.1124,39.3258,38.9732,39.3166,27661.0
2021-02-04 10:30:00,42.37,42.45,42.25,42.45,23250.0,39.3166,39.3908,39.2052,39.3908,23250.0
2021-02-04 11:00:00,42.46,42.6,42.38,42.58,30998.0,39.4001,39.53,39.3258,39.5114,30998.0
2021-02-04 11:30:00,42.55,42.58,42.41,42.44,14554.0,39.4836,39.5114,39.3537,39.3815,14554.0
2021-02-04 12:00:00,42.44,42.75,42.43,42.73,54487.0,39.3815,39.6692,39.3722,39.6506,54487.0
2021-02-04 12:30:00,42.73,42.73,42.63,42.68,12649.0,39.6506,39.6506,39.5578,39.6042,12649.0
2021-02-04 13:00:00,42.67,42.69,42.5,42.55,13462.0,39.5949,39.6135,39.4372,39.4836,13462.0
2021-02-04 13:30:00,42.56,42.74,42.55,42.73,13332.0,39.4929,39.6599,39.4836,39.6506,13332.0
2021-02-04 14:00:00,42.72,42.84,42.71,42.8,17441.0,39.6413,39.7527,39.6321,39.7156,17441.0
2021-02-04 14:30:00,42.8,42.84,42.68,42.68,28498.0,39.7156,39.7527,39.6042,39.6042,28498.0
2021-02-04 15:00:00,42.66,42.72,42.54,42.59,49438.0,39.5857,39.6413,39.4743,39.5207,49438.0
2021-02-04 15:30:00,42.59,42.77,42.59,42.67,105274.0,39.5207,39.6877,39.5207,39.5949,105274.0
2021-02-05 09:30:00,43.08,43.2,42.64,42.94,30214.0,39.9754,40.0867,39.5671,39.8455,30214.0
2021-02-05 10:00:00,42.92,43.19,42.77,43.19,21167.0,39.8269,40.0775,39.6877,40.0775,21167.0
2021-02-05 10:30:00,43.2,43.47,43.2,43.23,25666.0,40.0867,40.3373,40.0867,40.1146,25666.0
2021-02-05 11:00:00,43.27,43.5,43.16,43.48,31197.0,40.1517,40.3651,40.0496,40.3466,31197.0
2021-02-05 11:30:00,43.47,43.48,43.28,43.28,18415.0,40.3373,40.3466,40.161,40.161,18415.0
2021-02-05 12:00:00,43.25,43.25,43.02,43.09,22035.0,40.1331,40.1331,39.9197,39.9847,22035.0
2021-02-05 12:30:00,43.08,43.27,43.08,43.27,23833.0,39.9754,40.1517,39.9754,40.1517,23833.0
2021-02-05 13:00:00,43.27,43.3,43.16,43.3,19031.0,40.1517,40.1795,40.0496,40.1795,19031.0
2021-02-05 13:30:00,43.3,43.35,43.23,43.28,22738.0,40.1795,40.2259,40.1146,40.161,22738.0
2021-02-05 14:00:00,43.26,43.27,43.09,43.16,25019.0,40.1424,40.1517,39.9847,40.0496,25019.0
2021-02-05 14:30:00,43.15,43.19,42.97,43.0,42970.0,40.0403,40.0775,39.8733,39.9012,42970.0
2021-02-05 15:00:00,42.99,43.0,42.91,42.94,42677.0,39.8919,39.9012,39.8176,39.8455,42677.0
2021-02-05 15:30:00,42.95,43.2,42.93,43.11,96792.0,39.8548,40.0867,39.8362,40.0032,96792.0
2021-02-08 09:30:00,43.46,43.69,43.11,43.5,19403.0,40.328,40.5414,40.0032,40.3651,19403.0
2021-02-08 10:00:00,43.49,43.98,43.49,43.94,23387.0,40.3558,40.8105,40.3558,40.7734,23387.0
2021-02-08 10:30:00,43.9,44.02,43.75,43.76,14281.0,40.7363,40.8476,40.5971,40.6064,14281.0
2021-02-08 11:00:00,43.76,43.93,43.59,43.62,17020.0,40.6064,40.7641,40.4486,40.4765,17020.0
2021-02-08 11:30:00,43.64,43.95,43.62,43.95,19613.0,40.495,40.7827,40.4765,40.7827,19613.0
2021-02-08 12:00:00,43.92,44.09,43.92,44.06,23727.0,40.7549,40.9126,40.7549,40.8848,23727.0
2021-02-08 12:30:00,44.05,44.06,43.72,43.72,15410.0,40.8755,40.8848,40.5693,40.5693,15410.0
2021-02-08 13:00:00,43.73,43.76,43.54,43.55,25560.0,40.5785,40.6064,40.4022,40.4115,25560.0
2021-02-08 13:30:00,43.54,43.6,43.49,43.57,16250.0,40.4022,40.4579,40.3558,40.4301,16250.0
2021-02-08 14:00:00,43.56,43.59,43.51,43.53,20139.0,40.4208,40.4486,40.3744,40.393,20139.0
2021-02-08 14:30:00,43.53,43.73,43.52,43.61,21392.0,40.393,40.5785,40.3837,40.4672,21392.0
2021-02-08 15:00:00,43.56,43.7,43.56,43.69,20754.0,40.4208,40.5507,40.4208,40.5414,20754.0
2021-02-08 15:30:00,43.68,43.85,43.61,43.84,73382.0,40.5322,40.6899,40.4672,40.6806,73382.0
2021-02-09 09:30:00,43.99,43.99,43.38,43.38,37336.0,40.8198,40.8198,40.2538,40.2538,37336.0
2021-02-09 10:00:00,43.38,43.64,43.31,43.47,17543.0,40.2538,40.495,40.1888,40.3373,17543.0
2021-02-09 10:30:00,43.51,43.6,43.31,43.42,27139.0,40.3744,40.4579,40.1888,40.2909,27139.0
2021-02-09 11:00:00,43.42,43.69,43.36,43.66,11278.0,40.2909,40.5414,40.2352,40.5136,11278.0
2021-02-09 11:30:00,43.67,43.84,43.66,43.8,11664.0,40.5229,40.6806,40.5136,40.6435,11664.0
2021-02-09 12:00:00,43.8,43.99,43.8,43.99,18533.0,40.6435,40.8198,40.6435,40.8198,18533.0
2021-02-09 12:30:00,44.0,44.03,43.85,43.86,14405.0,40.8291,40.8569,40.6899,40.6992,14405.0
2021-02-09 13:00:00,43.85,43.93,43.84,43.87,12351.0,40.6899,40.7641,40.6806,40.7085,12351.0
2021-02-09 13:30:00,43.87,43.97,43.79,43.95,20631.0,40.7085,40.8013,40.6342,40.7827,20631.0
2021-02-09 14:00:00,43.96,44.1,43.94,44.0,26082.0,40.792,40.9219,40.7734,40.8291,26082.0
2021-02-09 14:30:00,44.03,44.1,43.95,44.04,17677.0,40.8569,40.9219,40.7827,40.8662,17677.0
2021-02-09 15:00:00,44.06,44.22,43.95,44.0,43221.0,40.8848,41.0332,40.7827,40.8291,43221.0
2021-02-09 15:30:00,44.0,44.12,43.84,43.99,155171.0,40.8291,40.9404,40.6806,40.8198,155171.0
2021-02-10 09:30:00,44.07,44.24,43.59,44.2,34122.0,40.894,41.0518,40.4486,41.0147,34122.0
2021-02-10 10:00:00,44.19,44.25,43.72,43.81,26548.0,41.0054,41.0611,40.5693,40.6528,26548.0
2021-02-10 10:30:00,43.85,43.85,43.4,43.56,33447.0,40.6899,40.6899,40.2723,40.4208,33447.0
2021-02-10 11:00:00,43.59,43.85,43.53,43.63,13018.0,40.4486,40.6899,40.393,40.4858,13018.0
2021-02-10 11:30:00,43.52,43.7,43.52,43.59,12032.0,40.3837,40.5507,40.3837,40.4486,12032.0
2021-02-10 12:00:00,43.57,43.57,43.24,43.33,22512.0,40.4301,40.4301,40.1239,40.2074,22512.0
2021-02-10 12:30:00,43.34,43.44,43.22,43.39,35674.0,40.2167,40.3094,40.1053,40.2631,35674.0
2021-02-10 13:00:00,43.38,43.57,43.35,43.52,33512.0,40.2538,40.4301,40.2259,40.3837,33512.0
2021-02-10 13:30:00,43.51,43.54,43.23,43.23,35827.0,40.3744,40.4022,40.1146,40.1146,35827.0
2021-02-10 14:00:00,43.26,43.31,43.08,43.2,68136.0,40.1424,40.1888,39.9754,40.0867,68136.0
2021-02-10 14:30:00,43.2,43.37,43.17,43.3,33380.0,40.0867,40.2445,40.0589,40.1795,33380.0
2021-02-10 15:00:00,43.31,43.37,43.16,43.21,44121.0,40.1888,40.2445,40.0496,40.096,44121.0
2021-02-10 15:30:00,43.22,43.24,42.98,43.17,135582.0,40.1053,40.1239,39.8826,40.0589,135582.0
2021-02-11 09:30:00,43.27,43.39,42.9,42.93,34504.0,40.1517,40.2631,39.8084,39.8362,34504.0
2021-02-11 10:00:00,42.89,43.04,42.86,42.9,15396.0,39.7991,39.9383,39.7712,39.8084,15396.0
2021-02-11 10:30:00,42.92,42.92,42.59,42.7,25044.0,39.8269,39.8269,39.5207,39.6228,25044.0
2021-02-11 11:00:00,42.71,42.71,42.51,42.58,15358.0,39.6321,39.6321,39.4465,39.5114,15358.0
2021-02-11 11:30:00,42.57,42.65,42.5,42.55,15175.0,39.5021,39.5764,39.4372,39.4836,15175.0
2021-02-11 12:00:00,42.57,42.58,42.19,42.23,27729.0,39.5021,39.5114,39.1495,39.1866,27729.0
2021-02-11 12:30:00,42.26,42.6,42.25,42.56,30129.0,39.2145,39.53,39.2052,39.4929,30129.0
2021-02-11 13:00:00,42.56,42.71,42.49,42.69,14939.0,39.4929,39.6321,39.4279,39.6135,14939.0
2021-02-11 13:30:00,42.69,42.69,42.4,42.43,25415.0,39.6135,39.6135,39.3444,39.3722,25415.0
2021-02-11 14:00:00,42.44,42.55,42.42,42.47,10429.0,39.3815,39.4836,39.363,39.4094,10429.0
2021-02-11 14:30:00,42.48,42.64,42.44,42.57,15365.0,39.4186,39.5671,39.3815,39.5021,15365.0
2021-02-11 15:00:00,42.59,42.68,42.49,42.5,37936.0,39.5207,39.6042,39.4279,39.4372,37936.0
2021-02-11 15:30:00,42.48,42.63,42.42,42.49,106924.0,39.4186,39.5578,39.363,39.4279,106924.0
2021-02-12 09:30:00,42.66,43.4,42.27,42.8,70262.0,39.5857,40.2723,39.2238,39.7156,70262.0
2021-02-12 10:00:00,42.8,43.3,42.76,43.27,45664.0,39.7156,40.1795,39.6785,40.1517,45664.0
2021-02-12 10:30:00,43.27,43.4,43.1,43.1,38572.0,40.1517,40.2723,39.994,39.994,38572.0
2021-02-12 11:00:00,43.12,43.12,42.76,42.81,22446.0,40.0125,40.0125,39.6785,39.7248,22446.0
2021-02-12 11:30:00,42.78,42.79,42.53,42.53,24227.0,39.697,39.7063,39.465,39.465,24227.0
2021-02-12 12:00:00,42.51,42.57,42.37,42.43,41200.0,39.4465,39.5021,39.3166,39.3722,41200.0
2021-02-12 12:30:00,42.43,42.52,42.4,42.5,29110.0,39.3722,39.4557,39.3444,39.4372,29110.0
2021-02-12 13:00:00,42.5,42.51,42.25,42.28,33633.0,39.4372,39.4465,39.2052,39.233,33633.0
2021-02-12 13:30:00,42.28,42.37,42.24,42.33,27661.0,39.233,39.3166,39.1959,39.2794,27661.0
2021-02-12 14:00:00,42.36,42.4,42.27,42.32,28908.0,39.3073,39.3444,39.2238,39.2702,28908.0
2021-02-12 14:30:00,42.29,42.35,42.26,42.33,39200.0,39.2423,39.298,39.2145,39.2794,39200.0
2021-02-12 15:00:00,42.32,42.47,42.3,42.44,41687.0,39.2702,39.4094,39.2516,39.3815,41687.0
2021-02-12 15:30:00,42.44,42.58,42.31,42.51,195061.0,39.3815,39.5114,39.2609,39.4465,195061.0
2021-02-16 09:30:00,42.62,43.01,42.18,42.24,57110.0,39.5485,39.9104,39.1403,39.1959,57110.0
2021-02-16 10:00:00,42.25,42.47,42.16,42.46,43362.0,39.2052,39.4094,39.1217,39.4001,43362.0
2021-02-16 10:30:00,42.44,42.49,41.94,42.12,35965.0,39.3815,39.4279,38.9175,39.0846,35965.0
2021-02-16 11:00:00,42.12,42.21,42.05,42.07,49641.0,39.0846,39.1681,39.0196,39.0382,49641.0
2021-02-16 11:30:00,42.07,42.39,42.0,42.37,35254.0,39.0382,39.3351,38.9732,39.3166,35254.0
2021-02-16 12:00:00,42.37,42.88,42.36,42.8,41116.0,39.3166,39.7898,39.3073,39.7156,41116.0
2021-02-16 12:30:00,42.83,42.83,42.46,42.48,24926.0,39.7434,39.7434,39.4001,39.4186,24926.0
2021-02-16 13:00:00,42.48,42.52,42.36,42.44,33719.0,39.4186,39.4557,39.3073,39.3815,33719.0
2021-02-16 13:30:00,42.44,42.59,42.38,42.45,24334.0,39.3815,39.5207,39.3258,39.3908,24334.0
2021-02-16 14:00:00,42.45,42.53,42.37,42.49,26313.0,39.3908,39.465,39.3166,39.4279,26313.0
2021-02-16 14:30:00,42.48,42.48,42.29,42.48,173095.0,39.4186,39.4186,39.2423,39.4186,173095.0
2021-02-16 15:00:00,42.48,42.6,42.42,42.6,85525.0,39.4186,39.53,39.363,39.53,85525.0
2021-02-16 15:30:00,42.58,42.68,42.52,42.54,171107.0,39.5114,39.6042,39.4557,39.4743,171107.0
2021-02-17 09:30:00,42.33,42.74,42.28,42.51,85163.0,39.2794,39.6599,39.233,39.4465,85163.0
2021-02-17 10:00:00,42.54,42.62,42.15,42.21,92331.0,39.4743,39.5485,39.1124,39.1681,92331.0
2021-02-17 10:30:00,42.2,42.35,42.03,42.03,53604.0,39.1588,39.298,39.0011,39.0011,53604.0
2021-02-17 11:00:00,42.01,42.02,41.76,41.92,33745.0,38.9825,38.9918,38.7505,38.899,33745.0
2021-02-17 11:30:00,41.89,42.19,41.87,42.06,56191.0,38.8712,39.1495,38.8526,39.0289,56191.0
2021-02-17 12:00:00,42.06,42.06,41.66,41.79,58922.0,39.0289,39.0289,38.6577,38.7784,58922.0
2021-02-17 12:30:00,41.8,41.8,41.6,41.66,25331.0,38.7876,38.7876,38.602,38.6577,25331.0
2021-02-17 13:00:00,41.65,41.69,41.54,41.56,20799.0,38.6484,38.6856,38.5464,38.5649,20799.0
2021-02-17 13:30:00,41.56,41.67,41.49,41.65,75977.0,38.5649,38.667,38.5,38.6484,75977.0
2021-02-17 14:00:00,41.66,41.82,41.62,41.62,28133.0,38.6577,38.8062,38.6206,38.6206,28133.0
2021-02-17 14:30:00,41.63,41.64,41.4,41.59,65947.0,38.6299,38.6392,38.4165,38.5928,65947.0
2021-02-17 15:00:00,41.58,41.83,41.52,41.73,77844.0,38.5835,38.8155,38.5278,38.7227,77844.0
2021-02-17 15:30:00,41.73,41.81,41.52,41.66,201937.0,38.7227,38.7969,38.5278,38.6577,201937.0
2021-02-18 09:30:00,40.3,40.65,38.92,39.36,202146.0,37.3957,37.7205,36.1152,36.5235,202146.0
2021-02-18 10:00:00,39.29,39.3,38.56,38.68,108404.0,36.4585,36.4678,35.7811,35.8925,108404.0
2021-02-18 10:30:00,38.71,38.71,38.08,38.55,106149.0,35.9203,35.9203,35.3357,35.7719,106149.0
2021-02-18 11:00:00,38.52,38.72,38.03,38.7,136593.0,35.744,35.9296,35.2893,35.911,136593.0
2021-02-18 11:30:00,38.68,38.88,38.04,38.24,142202.0,35.8925,36.0781,35.2986,35.4842,142202.0
2021-02-18 12:00:00,38.28,38.66,38.21,38.59,110791.0,35.5213,35.8739,35.4564,35.809,110791.0
2021-02-18 12:30:00,38.54,38.69,38.08,38.21,281298.0,35.7626,35.9018,35.3357,35.4564,281298.0
2021-02-18 13:00:00,38.22,38.45,38.1,38.42,90302.0,35.4656,35.6791,35.3543,35.6512,90302.0
2021-02-18 13:30:00,38.42,39.32,38.42,39.13,223248.0,35.6512,36.4864,35.6512,36.3101,223248.0
2021-02-18 14:00:00,39.1,39.19,38.65,38.73,150526.0,36.2822,36.3657,35.8646,35.9389,150526.0
2021-02-18 14:30:00,38.72,39.14,38.69,39.03,99668.0,35.9296,36.3193,35.9018,36.2173,99668.0
2021-02-18 15:00:00,39.02,39.55,39.02,39.15,130955.0,36.208,36.6998,36.208,36.3286,130955.0
2021-02-18 15:30:00,39.18,39.26,38.45,38.49,378085.0,36.3564,36.4307,35.6791,35.7162,378085.0
2021-02-19 09:30:00,38.26,38.86,38.24,38.69,76804.0,35.6796,36.2391,35.661,36.0806,76804.0
2021-02-19 10:00:00,38.72,39.06,38.55,38.55,95032.0,36.1086,36.4257,35.9501,35.9501,95032.0
2021-02-19 10:30:00,38.55,38.55,38.21,38.33,82269.0,35.9501,35.9501,35.633,35.7449,82269.0
2021-02-19 11:00:00,38.33,38.59,38.32,38.57,65207.0,35.7449,35.9874,35.7356,35.9687,65207.0
2021-02-19 11:30:00,38.57,38.67,38.45,38.53,93023.0,35.9687,36.062,35.8568,35.9314,93023.0
2021-02-19 12:00:00,38.52,38.77,38.43,38.73,69719.0,35.9221,36.1552,35.8381,36.1179,69719.0
2021-02-19 12:30:00,38.74,38.96,38.57,38.59,111802.0,36.1272,36.3324,35.9687,35.9874,111802.0
2021-02-19 13:00:00,38.6,38.67,38.43,38.58,54673.0,35.9967,36.062,35.8381,35.978,54673.0
2021-02-19 13:30:00,38.58,38.69,38.51,38.58,78423.0,35.978,36.0806,35.9128,35.978,78423.0
2021-02-19 14:00:00,38.57,38.59,38.35,38.36,44324.0,35.9687,35.9874,35.7635,35.7729,44324.0
2021-02-19 14:30:00,38.39,38.43,38.2,38.22,60475.0,35.8008,35.8381,35.6237,35.6423,60475.0
2021-02-19 15:00:00,38.21,38.26,38.06,38.22,113663.0,35.633,35.6796,35.4931,35.6423,113663.0
2021-02-19 15:30:00,38.22,38.25,37.99,38.14,317542.0,35.6423,35.6703,35.4278,35.5677,317542.0
2021-02-22 09:30:00,37.74,37.9,37.18,37.37,55851.0,35.1947,35.3439,34.6725,34.8496,55851.0
2021-02-22 10:00:00,37.36,37.66,37.3,37.45,35298.0,34.8403,35.1201,34.7844,34.9242,35298.0
2021-02-22 10:30:00,37.46,37.64,37.4,37.52,145718.0,34.9336,35.1014,34.8776,34.9895,145718.0
2021-02-22 11:00:00,37.54,37.85,37.4,37.84,69037.0,35.0082,35.2973,34.8776,35.2879,69037.0
2021-02-22 11:30:00,37.84,38.01,37.64,37.85,113982.0,35.2879,35.4465,35.1014,35.2973,113982.0
2021-02-22 12:00:00,37.86,37.87,37.66,37.8,220095.0,35.3066,35.3159,35.1201,35.2506,220095.0
2021-02-22 12:30:00,37.8,38.0,37.52,37.53,90816.0,35.2506,35.4371,34.9895,34.9988,90816.0
2021-02-22 13:00:00,37.53,37.73,37.43,37.68,64524.0,34.9988,35.1854,34.9056,35.1387,64524.0
2021-02-22 13:30:00,37.68,37.88,37.61,37.82,58026.0,35.1387,35.3252,35.0735,35.2693,58026.0
2021-02-22 14:00:00,37.82,37.94,37.65,37.82,56522.0,35.2693,35.3812,35.1108,35.2693,56522.0
2021-02-22 14:30:00,37.8,38.09,37.8,38.0,96865.0,35.2506,35.5211,35.2506,35.4371,96865.0
2021-02-22 15:00:00,38.0,38.04,37.6,37.66,112385.0,35.4371,35.4744,35.0641,35.1201,112385.0
2021-02-22 15:30:00,37.66,37.83,37.59,37.65,246484.0,35.1201,35.2786,35.0548,35.1108,246484.0
2021-02-23 09:30:00,37.48,37.8,36.84,36.9,75197.0,34.9522,35.2506,34.3554,34.4113,75197.0
2021-02-23 10:00:00,36.93,37.03,36.5,36.52,93850.0,34.4393,34.5326,34.0383,34.057,93850.0
2021-02-23 10:30:00,36.53,37.11,36.53,37.0,67930.0,34.0663,34.6072,34.0663,34.5046,67930.0
2021-02-23 11:00:00,37.0,37.37,36.98,37.15,73585.0,34.5046,34.8496,34.4859,34.6445,73585.0
2021-02-23 11:30:00,37.12,37.19,36.88,37.05,51420.0,34.6165,34.6818,34.3927,34.5512,51420.0
2021-02-23 12:00:00,37.03,37.32,36.98,37.31,71616.0,34.5326,34.803,34.4859,34.7937,71616.0
2021-02-23 12:30:00,37.32,37.59,37.28,37.38,66481.0,34.803,35.0548,34.7657,34.859,66481.0
2021-02-23 13:00:00,37.37,37.81,37.37,37.7,151676.0,34.8496,35.26,34.8496,35.1574,151676.0
2021-02-23 13:30:00,37.68,37.9,37.64,37.83,35329.0,35.1387,35.3439,35.1014,35.2786,35329.0
2021-02-23 14:00:00,37.87,38.18,37.79,37.82,83754.0,35.3159,35.605,35.2413,35.2693,83754.0
2021-02-23 14:30:00,37.81,38.03,37.72,37.97,75232.0,35.26,35.4651,35.176,35.4092,75232.0
2021-02-23 15:00:00,37.97,38.02,37.74,37.86,126404.0,35.4092,35.4558,35.1947,35.3066,126404.0
2021-02-23 15:30:00,37.86,38.01,37.74,37.89,283969.0,35.3066,35.4465,35.1947,35.3346,283969.0
2021-02-24 09:30:00,38.0,38.32,37.64,37.81,30628.0,35.4371,35.7356,35.1014,35.26,30628.0
2021-02-24 10:00:00,37.85,38.13,37.82,38.01,104092.0,35.2973,35.5584,35.2693,35.4465,104092.0
2021-02-24 10:30:00,38.01,38.27,37.99,38.17,38015.0,35.4465,35.6889,35.4278,35.5957,38015.0
2021-02-24 11:00:00,38.18,38.25,38.1,38.25,24625.0,35.605,35.6703,35.5304,35.6703,24625.0
2021-02-24 11:30:00,38.27,38.39,38.13,38.33,35710.0,35.6889,35.8008,35.5584,35.7449,35710.0
2021-02-24 12:00:00,38.31,38.38,38.17,38.22,67782.0,35.7262,35.7915,35.5957,35.6423,67782.0
2021-02-24 12:30:00,38.2,38.25,37.95,37.98,25505.0,35.6237,35.6703,35.3905,35.4185,25505.0
2021-02-24 13:00:00,37.98,38.15,37.96,38.01,38640.0,35.4185,35.577,35.3998,35.4465,38640.0
2021-02-24 13:30:00,38.02,38.1,37.94,37.97,24655.0,35.4558,35.5304,35.3812,35.4092,24655.0
2021-02-24 14:00:00,37.99,38.0,37.81,37.9,30331.0,35.4278,35.4371,35.26,35.3439,30331.0
2021-02-24 14:30:00,37.9,37.98,37.77,37.96,23956.0,35.3439,35.4185,35.2227,35.3998,23956.0
2021-02-24 15:00:00,37.96,38.05,37.83,38.02,44813.0,35.3998,35.4838,35.2786,35.4558,44813.0
2021-02-24 15:30:00,38.02,38.25,38.02,38.03,206239.0,35.4558,35.6703,35.4558,35.4651,206239.0
2021-02-25 09:30:00,38.04,38.49,38.04,38.39,68331.0,35.4744,35.8941,35.4744,35.8008,68331.0
2021-02-25 10:00:00,38.43,38.93,38.29,38.7,142593.0,35.8381,36.3044,35.7076,36.0899,142593.0
2021-02-25 10:30:00,38.68,38.92,38.61,38.73,138653.0,36.0713,36.2951,36.006,36.1179,138653.0
2021-02-25 11:00:00,38.74,39.18,38.69,38.9,259587.0,36.1272,36.5376,36.0806,36.2764,259587.0
2021-02-25 11:30:00,38.89,39.1,38.87,38.96,58923.0,36.2671,36.463,36.2485,36.3324,58923.0
2021-02-25 12:00:00,38.97,39.02,38.46,38.46,99284.0,36.3417,36.3884,35.8661,35.8661,99284.0
2021-02-25 12:30:00,38.45,38.53,38.16,38.19,79516.0,35.8568,35.9314,35.5864,35.6143,79516.0
2021-02-25 13:00:00,38.2,38.58,38.11,38.56,41877.0,35.6237,35.978,35.5397,35.9594,41877.0
2021-02-25 13:30:00,38.59,38.61,38.37,38.49,46885.0,35.9874,36.006,35.7822,35.8941,46885.0
2021-02-25 14:00:00,38.49,38.72,38.47,38.65,35962.0,35.8941,36.1086,35.8754,36.0433,35962.0
2021-02-25 14:30:00,38.65,38.65,38.44,38.47,59037.0,36.0433,36.0433,35.8475,35.8754,59037.0
2021-02-25 15:00:00,38.46,38.51,38.09,38.1,84612.0,35.8661,35.9128,35.5211,35.5304,84612.0
2021-02-25 15:30:00,38.09,38.16,37.96,38.05,302358.0,35.5211,35.5864,35.3998,35.4838,302358.0
2021-02-26 09:30:00,38.02,38.11,37.31,37.34,77866.0,35.4558,35.5397,34.7937,34.8217,77866.0
2021-02-26 10:00:00,37.34,37.77,37.19,37.19,96964.0,34.8217,35.2227,34.6818,34.6818,96964.0
2021-02-26 10:30:00,37.22,37.75,37.2,37.48,59302.0,34.7098,35.204,34.6911,34.9522,59302.0
2021-02-26 11:00:00,37.5,37.7,37.24,37.24,66205.0,34.9709,35.1574,34.7284,34.7284,66205.0
2021-02-26 11:30:00,37.23,37.74,37.22,37.48,70980.0,34.7191,35.1947,34.7098,34.9522,70980.0
2021-02-26 12:00:00,37.52,37.94,37.5,37.9,53524.0,34.9895,35.3812,34.9709,35.3439,53524.0
2021-02-26 12:30:00,37.89,38.04,37.84,37.88,64428.0,35.3346,35.4744,35.2879,35.3252,64428.0
2021-02-26 13:00:00,37.88,38.03,37.75,37.95,78306.0,35.3252,35.4651,35.204,35.3905,78306.0
2021-02-26 13:30:00,37.95,37.99,37.79,37.94,106505.0,35.3905,35.4278,35.2413,35.3812,106505.0
2021-02-26 14:00:00,37.94,38.05,37.84,38.02,195575.0,35.3812,35.4838,35.2879,35.4558,195575.0
2021-02-26 14:30:00,38.01,38.41,37.95,38.36,91545.0,35.4465,35.8195,35.3905,35.7729,91545.0
2021-02-26 15:00:00,38.36,38.45,38.22,38.25,45851.0,35.7729,35.8568,35.6423,35.6703,45851.0
2021-02-26 15:30:00,38.27,38.36,37.91,37.93,244308.0,35.6889,35.7729,35.3532,35.3719,244308.0
2021-03-01 09:30:00,38.4,39.68,38.38,39.19,95857.0,35.8102,37.0038,35.7915,36.5469,95857.0
2021-03-01 10:00:00,39.21,39.44,39.12,39.29,41278.0,36.5655,36.78,36.4816,36.6401,41278.0
2021-03-01 10:30:00,39.24,39.43,39.16,39.43,29404.0,36.5935,36.7707,36.5189,36.7707,29404.0
2021-03-01 11:00:00,39.42,39.62,39.41,39.57,36244.0,36.7614,36.9479,36.7521,36.9013,36244.0
2021-03-01 11:30:00,39.59,39.92,39.55,39.91,70589.0,36.9199,37.2277,36.8826,37.2183,70589.0
2021-03-01 12:00:00,39.91,40.01,39.87,40.0,46069.0,37.2183,37.3116,37.181,37.3023,46069.0
2021-03-01 12:30:00,40.01,40.25,40.0,40.18,45137.0,37.3116,37.5354,37.3023,37.4701,45137.0
2021-03-01 13:00:00,40.18,40.27,40.1,40.2,45100.0,37.4701,37.5541,37.3955,37.4888,45100.0
2021-03-01 13:30:00,40.19,40.31,40.15,40.25,54936.0,37.4794,37.5914,37.4421,37.5354,54936.0
2021-03-01 14:00:00,40.25,40.4,40.24,40.37,47311.0,37.5354,37.6753,37.5261,37.6473,47311.0
2021-03-01 14:30:00,40.37,40.49,40.37,40.47,45914.0,37.6473,37.7592,37.6473,37.7406,45914.0
2021-03-01 15:00:00,40.47,40.53,40.29,40.36,72691.0,37.7406,37.7965,37.5727,37.638,72691.0
2021-03-01 15:30:00,40.37,40.41,40.06,40.21,207774.0,37.6473,37.6846,37.3582,37.4981,207774.0
2021-03-02 09:30:00,39.94,40.16,39.62,40.07,98131.0,37.2463,37.4515,36.9479,37.3675,98131.0
2021-03-02 10:00:00,40.03,40.07,39.29,39.29,47087.0,37.3302,37.3675,36.6401,36.6401,47087.0
2021-03-02 10:30:00,39.3,39.34,38.96,39.08,52405.0,36.6495,36.6868,36.3324,36.4443,52405.0
2021-03-02 11:00:00,39.09,39.36,38.97,39.24,57107.0,36.4536,36.7054,36.3417,36.5935,57107.0
2021-03-02 11:30:00,39.22,39.24,38.89,39.0,66929.0,36.5749,36.5935,36.2671,36.3697,66929.0
2021-03-02 12:00:00,39.0,39.18,38.99,39.07,47328.0,36.3697,36.5376,36.3604,36.435,47328.0
2021-03-02 12:30:00,39.07,39.22,39.05,39.15,38135.0,36.435,36.5749,36.4163,36.5096,38135.0
2021-03-02 13:00:00,39.16,39.29,39.16,39.22,50646.0,36.5189,36.6401,36.5189,36.5749,50646.0
2021-03-02 13:30:00,39.23,39.33,39.21,39.27,43081.0,36.5842,36.6774,36.5655,36.6215,43081.0
2021-03-02 14:00:00,39.27,39.31,39.18,39.29,52161.0,36.6215,36.6588,36.5376,36.6401,52161.0
2021-03-02 14:30:00,39.29,39.49,39.28,39.39,48504.0,36.6401,36.8267,36.6308,36.7334,48504.0
2021-03-02 15:00:00,39.4,39.57,39.36,39.45,59240.0,36.7427,36.9013,36.7054,36.7894,59240.0
2021-03-02 15:30:00,39.45,39.59,39.3,39.49,356322.0,36.7894,36.9199,36.6495,36.8267,356322.0
2021-03-03 09:30:00,39.57,40.4,39.48,40.23,62656.0,36.9013,37.6753,36.8173,37.5167,62656.0
2021-03-03 10:00:00,40.09,40.39,39.89,40.27,35181.0,37.3862,37.666,37.1997,37.5541,35181.0
2021-03-03 10:30:00,40.24,40.54,40.2,40.5,28034.0,37.5261,37.8058,37.4888,37.7685,28034.0
2021-03-03 11:00:00,40.5,40.75,40.4,40.75,45348.0,37.7685,38.0017,37.6753,38.0017,45348.0
2021-03-03 11:30:00,40.74,41.17,40.74,41.11,68188.0,37.9924,38.3934,37.9924,38.3374,68188.0
2021-03-03 12:00:00,41.09,41.67,41.03,41.67,237437.0,38.3187,38.8596,38.2628,38.8596,237437.0
2021-03-03 12:30:00,41.67,42.14,41.4,42.1,282665.0,38.8596,39.2979,38.6078,39.2606,282665.0
2021-03-03 13:00:00,42.1,42.82,42.1,42.72,467583.0,39.2606,39.9321,39.2606,39.8388,467583.0
2021-03-03 13:30:00,42.7,42.7,42.29,42.43,92099.0,39.8202,39.8202,39.4378,39.5684,92099.0
2021-03-03 14:00:00,42.42,42.5,42.01,42.09,106082.0,39.559,39.6337,39.1767,39.2513,106082.0
2021-03-03 14:30:00,42.09,42.38,41.95,42.34,102891.0,39.2513,39.5217,39.1207,39.4844,102891.0
2021-03-03 15:00:00,42.32,42.38,41.79,41.88,79819.0,39.4658,39.5217,38.9715,39.0555,79819.0
2021-03-03 15:30:00,41.87,41.89,41.47,41.53,168860.0,39.0461,39.0648,38.6731,38.7291,168860.0
2021-03-04 09:30:00,41.26,41.6,41.0,41.08,45042.0,38.4773,38.7944,38.2348,38.3094,45042.0
2021-03-04 10:00:00,41.07,41.13,40.32,40.68,74525.0,38.3001,38.356,37.6007,37.9364,74525.0
2021-03-04 10:30:00,40.71,40.74,40.14,40.25,88787.0,37.9644,37.9924,37.4328,37.5354,88787.0
2021-03-04 11:00:00,40.23,40.49,40.07,40.22,73223.0,37.5167,37.7592,37.3675,37.5074,73223.0
2021-03-04 11:30:00,40.22,40.59,40.22,40.42,54268.0,37.5074,37.8525,37.5074,37.6939,54268.0
2021-03-04 12:00:00,40.44,40.65,40.18,40.34,42694.0,37.7126,37.9084,37.4701,37.6193,42694.0
2021-03-04 12:30:00,40.31,40.4,39.88,39.94,41799.0,37.5914,37.6753,37.1904,37.2463,41799.0
2021-03-04 13:00:00,39.96,40.11,39.72,39.86,73019.0,37.265,37.4048,37.0411,37.1717,73019.0
2021-03-04 13:30:00,39.84,39.84,39.26,39.28,46805.0,37.1531,37.1531,36.6122,36.6308,46805.0
2021-03-04 14:00:00,39.29,39.81,39.22,39.77,60159.0,36.6401,37.1251,36.5749,37.0878,60159.0
2021-03-04 14:30:00,39.72,39.92,39.54,39.88,50664.0,37.0411,37.2277,36.8733,37.1904,50664.0
2021-03-04 15:00:00,39.86,39.88,39.29,39.57,67531.0,37.1717,37.1904,36.6401,36.9013,67531.0
2021-03-04 15:30:00,39.52,39.85,39.52,39.79,140666.0,36.8546,37.1624,36.8546,37.1064,140666.0
2021-03-05 09:30:00,40.14,40.47,39.63,39.94,47945.0,37.4328,37.7406,36.9572,37.2463,47945.0
2021-03-05 10:00:00,39.96,40.09,39.54,39.6,45247.0,37.265,37.3862,36.8733,36.9292,45247.0
2021-03-05 10:30:00,39.65,39.94,39.52,39.61,63752.0,36.9759,37.2463,36.8546,36.9386,63752.0
2021-03-05 11:00:00,39.57,39.61,39.08,39.24,48057.0,36.9013,36.9386,36.4443,36.5935,48057.0
2021-03-05 11:30:00,39.26,39.86,39.17,39.85,52833.0,36.6122,37.1717,36.5282,37.1624,52833.0
2021-03-05 12:00:00,39.88,40.3,39.84,40.27,42605.0,37.1904,37.582,37.1531,37.5541,42605.0
2021-03-05 12:30:00,40.27,40.38,40.18,40.34,43212.0,37.5541,37.6566,37.4701,37.6193,43212.0
2021-03-05 13:00:00,40.33,40.62,40.3,40.51,89312.0,37.61,37.8804,37.582,37.7779,89312.0
2021-03-05 13:30:00,40.52,40.83,40.35,40.51,91311.0,37.7872,38.0763,37.6287,37.7779,91311.0
2021-03-05 14:00:00,40.52,40.72,40.45,40.47,78899.0,37.7872,37.9737,37.7219,37.7406,78899.0
2021-03-05 14:30:00,40.47,40.75,40.46,40.68,45006.0,37.7406,38.0017,37.7312,37.9364,45006.0
2021-03-05 15:00:00,40.69,40.78,40.65,40.72,48701.0,37.9457,38.0297,37.9084,37.9737,48701.0
2021-03-05 15:30:00,40.72,40.82,40.59,40.59,212185.0,37.9737,38.067,37.8525,37.8525,212185.0
2021-03-08 09:30:00,41.07,41.25,40.78,41.16,56077.0,38.3001,38.468,38.0297,38.384,56077.0
2021-03-08 10:00:00,41.16,41.27,41.03,41.14,56766.0,38.384,38.4866,38.2628,38.3654,56766.0
2021-03-08 10:30:00,41.17,41.27,41.02,41.27,50541.0,38.3934,38.4866,38.2535,38.4866,50541.0
2021-03-08 11:00:00,41.27,41.69,41.24,41.65,42063.0,38.4866,38.8783,38.4586,38.841,42063.0
2021-03-08 11:30:00,41.65,41.67,41.35,41.5,34116.0,38.841,38.8596,38.5612,38.7011,34116.0
2021-03-08 12:00:00,41.5,41.7,41.39,41.7,32669.0,38.7011,38.8876,38.5985,38.8876,32669.0
2021-03-08 12:30:00,41.68,41.8,41.61,41.68,39107.0,38.869,38.9809,38.8037,38.869,39107.0
2021-03-08 13:00:00,41.71,41.72,41.47,41.5,22661.0,38.8969,38.9063,38.6731,38.7011,22661.0
2021-03-08 13:30:00,41.48,41.49,41.0,41.09,44039.0,38.6824,38.6918,38.2348,38.3187,44039.0
2021-03-08 14:00:00,41.06,41.34,41.06,41.32,32992.0,38.2908,38.5519,38.2908,38.5332,32992.0
2021-03-08 14:30:00,41.32,41.32,41.12,41.17,54895.0,38.5332,38.5332,38.3467,38.3934,54895.0
2021-03-08 15:00:00,41.18,41.18,40.96,41.0,130274.0,38.4027,38.4027,38.1975,38.2348,130274.0
2021-03-08 15:30:00,41.01,41.23,41.0,41.06,219809.0,38.2441,38.4493,38.2348,38.2908,219809.0
2021-03-09 09:30:00,41.28,41.68,40.96,41.55,26524.0,38.4959,38.869,38.1975,38.7477,26524.0
2021-03-09 10:00:00,41.53,41.84,41.42,41.83,51365.0,38.7291,39.0182,38.6265,39.0088,51365.0
2021-03-09 10:30:00,41.84,42.25,41.76,42.09,59905.0,39.0182,39.4005,38.9436,39.2513,59905.0
2021-03-09 11:00:00,42.11,42.26,42.04,42.06,28776.0,39.27,39.4098,39.2047,39.2233,28776.0
2021-03-09 11:30:00,42.04,42.22,42.03,42.06,28871.0,39.2047,39.3725,39.1954,39.2233,28871.0
2021-03-09 12:00:00,42.1,42.23,42.04,42.13,33414.0,39.2606,39.3819,39.2047,39.2886,33414.0
2021-03-09 12:30:00,42.13,42.34,41.88,41.95,32561.0,39.2886,39.4844,39.0555,39.1207,32561.0
2021-03-09 13:00:00,41.95,42.02,41.84,41.98,32187.0,39.1207,39.186,39.0182,39.1487,32187.0
2021-03-09 13:30:00,41.97,41.98,41.79,41.82,35344.0,39.1394,39.1487,38.9715,38.9995,35344.0
2021-03-09 14:00:00,41.82,41.85,41.43,41.5,56180.0,38.9995,39.0275,38.6358,38.7011,56180.0
2021-03-09 14:30:00,41.5,41.77,41.48,41.54,64979.0,38.7011,38.9529,38.6824,38.7384,64979.0
2021-03-09 15:00:00,41.54,41.59,41.46,41.46,47028.0,38.7384,38.785,38.6638,38.6638,47028.0
2021-03-09 15:30:00,41.46,41.46,40.94,40.98,248739.0,38.6638,38.6638,38.1789,38.2162,248739.0
2021-03-10 09:30:00,41.2,41.44,41.0,41.06,61639.0,38.4213,38.6451,38.2348,38.2908,61639.0
2021-03-10 10:00:00,41.06,41.17,40.7,40.78,68096.0,38.2908,38.3934,37.9551,38.0297,68096.0
2021-03-10 10:30:00,40.75,41.21,40.53,41.02,140967.0,38.0017,38.4307,37.7965,38.2535,140967.0
2021-03-10 11:00:00,41.02,41.19,40.9,41.16,77338.0,38.2535,38.412,38.1416,38.384,77338.0
2021-03-10 11:30:00,41.18,41.56,41.18,41.37,59252.0,38.4027,38.757,38.4027,38.5799,59252.0
2021-03-10 12:00:00,41.34,41.4,41.21,41.36,47440.0,38.5519,38.6078,38.4307,38.5705,47440.0
2021-03-10 12:30:00,41.35,41.61,41.3,41.61,14931.0,38.5612,38.8037,38.5146,38.8037,14931.0
2021-03-10 13:00:00,41.62,41.77,41.52,41.77,19420.0,38.813,38.9529,38.7197,38.9529,19420.0
2021-03-10 13:30:00,41.77,41.89,41.74,41.83,23452.0,38.9529,39.0648,38.9249,39.0088,23452.0
2021-03-10 14:00:00,41.81,41.98,41.75,41.93,27494.0,38.9902,39.1487,38.9342,39.1021,27494.0
2021-03-10 14:30:00,41.93,41.98,41.79,41.88,21954.0,39.1021,39.1487,38.9715,39.0555,21954.0
2021-03-10 15:00:00,41.86,41.9,41.68,41.72,32930.0,39.0368,39.0741,38.869,38.9063,32930.0
2021-03-10 15:30:00,41.71,41.82,41.51,41.77,115477.0,38.8969,38.9995,38.7104,38.9529,115477.0
2021-03-11 09:30:00,41.82,42.02,41.42,41.8,34934.0,38.9995,39.186,38.6265,38.9809,34934.0
2021-03-11 10:00:00,41.74,41.93,41.59,41.93,39612.0,38.9249,39.1021,38.785,39.1021,39612.0
2021-03-11 10:30:00,41.93,42.16,41.91,42.08,29041.0,39.1021,39.3166,39.0834,39.242,29041.0
2021-03-11 11:00:00,42.06,42.23,41.86,41.86,38407.0,39.2233,39.3819,39.0368,39.0368,38407.0
2021-03-11 11:30:00,41.85,41.92,41.54,41.54,38951.0,39.0275,39.0928,38.7384,38.7384,38951.0
2021-03-11 12:00:00,41.57,41.66,41.53,41.54,24934.0,38.7664,38.8503,38.7291,38.7384,24934.0
2021-03-11 12:30:00,41.53,41.61,41.27,41.39,29417.0,38.7291,38.8037,38.4866,38.5985,29417.0
2021-03-11 13:00:00,41.41,41.48,41.3,41.34,33875.0,38.6172,38.6824,38.5146,38.5519,33875.0
2021-03-11 13:30:00,41.33,41.4,41.26,41.34,35261.0,38.5426,38.6078,38.4773,38.5519,35261.0
2021-03-11 14:00:00,41.38,41.78,41.35,41.73,24826.0,38.5892,38.9622,38.5612,38.9156,24826.0
2021-03-11 14:30:00,41.75,41.78,41.53,41.58,38118.0,38.9342,38.9622,38.7291,38.7757,38118.0
2021-03-11 15:00:00,41.59,41.63,41.45,41.54,31502.0,38.785,38.8223,38.6545,38.7384,31502.0
2021-03-11 15:30:00,41.52,41.61,41.26,41.39,165220.0,38.7197,38.8037,38.4773,38.5985,165220.0
2021-03-12 09:30:00,41.5,42.15,41.38,41.83,32150.0,38.7011,39.3073,38.5892,39.0088,32150.0
2021-03-12 10:00:00,41.84,42.02,41.72,41.74,28606.0,39.0182,39.186,38.9063,38.9249,28606.0
2021-03-12 10:30:00,41.77,42.03,41.67,42.03,23705.0,38.9529,39.1954,38.8596,39.1954,23705.0
2021-03-12 11:00:00,42.1,42.24,41.89,41.93,21038.0,39.2606,39.3912,39.0648,39.1021,21038.0
2021-03-12 11:30:00,41.94,41.96,41.8,41.85,17513.0,39.1114,39.1301,38.9809,39.0275,17513.0
2021-03-12 12:00:00,41.86,41.99,41.73,41.92,24300.0,39.0368,39.158,38.9156,39.0928,24300.0
2021-03-12 12:30:00,41.95,42.06,41.88,41.96,36357.0,39.1207,39.2233,39.0555,39.1301,36357.0
2021-03-12 13:00:00,41.96,42.1,41.95,42.01,24085.0,39.1301,39.2606,39.1207,39.1767,24085.0
2021-03-12 13:30:00,41.99,42.04,41.95,41.95,18078.0,39.158,39.2047,39.1207,39.1207,18078.0
2021-03-12 14:00:00,41.95,42.15,41.94,42.15,19199.0,39.1207,39.3073,39.1114,39.3073,19199.0
2021-03-12 14:30:00,42.15,42.4,42.15,42.39,33418.0,39.3073,39.5404,39.3073,39.5311,33418.0
2021-03-12 15:00:00,42.4,42.48,42.31,42.43,52870.0,39.5404,39.615,39.4565,39.5684,52870.0
2021-03-12 15:30:00,42.42,42.61,42.39,42.54,139442.0,39.559,39.7362,39.5311,39.671,139442.0
2021-03-15 09:30:00,42.75,42.87,42.5,42.66,19717.0,39.8668,39.9787,39.6337,39.7829,19717.0
2021-03-15 10:00:00,42.74,42.82,42.54,42.81,15844.0,39.8575,39.9321,39.671,39.9227,15844.0
2021-03-15 10:30:00,42.81,42.91,42.63,42.75,32781.0,39.9227,40.016,39.7549,39.8668,32781.0
2021-03-15 11:00:00,42.74,42.8,42.58,42.59,25440.0,39.8575,39.9134,39.7083,39.7176,25440.0
2021-03-15 11:30:00,42.61,42.63,42.36,42.54,20509.0,39.7362,39.7549,39.5031,39.671,20509.0
2021-03-15 12:00:00,42.55,42.83,42.54,42.73,26910.0,39.6803,39.9414,39.671,39.8481,26910.0
2021-03-15 12:30:00,42.73,42.84,42.58,42.84,18057.0,39.8481,39.9507,39.7083,39.9507,18057.0
2021-03-15 13:00:00,42.8,42.84,42.68,42.74,17669.0,39.9134,39.9507,39.8015,39.8575,17669.0
2021-03-15 13:30:00,42.7,42.99,42.68,42.98,17872.0,39.8202,40.0906,39.8015,40.0813,17872.0
2021-03-15 14:00:00,42.96,42.99,42.8,42.96,30162.0,40.0626,40.0906,39.9134,40.0626,30162.0
2021-03-15 14:30:00,42.96,43.09,42.91,43.09,36104.0,40.0626,40.1839,40.016,40.1839,36104.0
2021-03-15 15:00:00,43.07,43.12,42.99,43.05,51296.0,40.1652,40.2118,40.0906,40.1466,51296.0
2021-03-15 15:30:00,43.04,43.27,42.95,43.27,95705.0,40.1372,40.3517,40.0533,40.3517,95705.0
2021-03-16 09:30:00,43.24,43.24,42.61,42.7,25136.0,40.3237,40.3237,39.7362,39.8202,25136.0
2021-03-16 10:00:00,42.72,42.94,42.62,42.71,39366.0,39.8388,40.044,39.7456,39.8295,39366.0
2021-03-16 10:30:00,42.73,42.73,42.19,42.29,29401.0,39.8481,39.8481,39.3446,39.4378,29401.0
2021-03-16 11:00:00,42.27,42.5,42.15,42.46,36104.0,39.4192,39.6337,39.3073,39.5963,36104.0
2021-03-16 11:30:00,42.46,42.5,42.38,42.5,26282.0,39.5963,39.6337,39.5217,39.6337,26282.0
2021-03-16 12:00:00,42.5,42.65,42.48,42.53,32150.0,39.6337,39.7735,39.615,39.6616,32150.0
2021-03-16 12:30:00,42.52,42.59,42.48,42.5,21905.0,39.6523,39.7176,39.615,39.6337,21905.0
2021-03-16 13:00:00,42.5,42.57,42.46,42.51,28376.0,39.6337,39.6989,39.5963,39.643,28376.0
2021-03-16 13:30:00,42.51,42.51,42.18,42.25,29159.0,39.643,39.643,39.3352,39.4005,29159.0
2021-03-16 14:00:00,42.25,42.35,42.07,42.16,41408.0,39.4005,39.4938,39.2327,39.3166,41408.0
2021-03-16 14:30:00,42.13,42.3,42.05,42.25,35198.0,39.2886,39.4471,39.214,39.4005,35198.0
2021-03-16 15:00:00,42.25,42.4,42.23,42.35,49081.0,39.4005,39.5404,39.3819,39.4938,49081.0
2021-03-16 15:30:00,42.36,42.48,42.17,42.32,160949.0,39.5031,39.615,39.3259,39.4658,160949.0
2021-03-17 09:30:00,42.54,43.17,42.33,42.87,25072.0,39.671,40.2585,39.4751,39.9787,25072.0
2021-03-17 10:00:00,42.9,42.9,42.58,42.69,19413.0,40.0067,40.0067,39.7083,39.8108,19413.0
2021-03-17 10:30:00,42.7,42.73,42.53,42.66,17272.0,39.8202,39.8481,39.6616,39.7829,17272.0
2021-03-17 11:00:00,42.64,42.9,42.61,42.86,18030.0,39.7642,40.0067,39.7362,39.9694,18030.0
2021-03-17 11:30:00,42.86,43.1,42.86,43.1,17804.0,39.9694,40.1932,39.9694,40.1932,17804.0
2021-03-17 12:00:00,43.07,43.23,43.0,43.06,22540.0,40.1652,40.3144,40.0999,40.1559,22540.0
2021-03-17 12:30:00,43.02,43.04,42.94,42.99,17635.0,40.1186,40.1372,40.044,40.0906,17635.0
2021-03-17 13:00:00,42.98,43.04,42.91,43.04,26113.0,40.0813,40.1372,40.016,40.1372,26113.0
2021-03-17 13:30:00,43.01,43.07,42.95,43.03,24643.0,40.1093,40.1652,40.0533,40.1279,24643.0
2021-03-17 14:00:00,43.05,43.17,42.73,42.78,37298.0,40.1466,40.2585,39.8481,39.8948,37298.0
2021-03-17 14:30:00,42.75,42.96,42.59,42.6,54281.0,39.8668,40.0626,39.7176,39.7269,54281.0
2021-03-17 15:00:00,42.62,42.68,42.38,42.49,69178.0,39.7456,39.8015,39.5217,39.6243,69178.0
2021-03-17 15:30:00,42.5,42.61,42.38,42.5,220831.0,39.6337,39.7362,39.5217,39.6337,220831.0
2021-03-18 09:30:00,42.31,42.86,42.31,42.74,22009.0,39.4565,39.9694,39.4565,39.8575,22009.0
2021-03-18 10:00:00,42.72,43.35,42.71,43.3,56012.0,39.8388,40.4263,39.8295,40.3797,56012.0
2021-03-18 10:30:00,43.27,43.34,42.94,42.96,16779.0,40.3517,40.417,40.044,40.0626,16779.0
2021-03-18 11:00:00,42.98,43.32,42.98,43.26,25633.0,40.0813,40.3983,40.0813,40.3424,25633.0
2021-03-18 11:30:00,43.23,43.31,43.09,43.28,38487.0,40.3144,40.389,40.1839,40.361,38487.0
2021-03-18 12:00:00,43.27,43.49,43.27,43.35,31872.0,40.3517,40.5569,40.3517,40.4263,31872.0
2021-03-18 12:30:00,43.35,43.49,43.34,43.4,43074.0,40.4263,40.5569,40.417,40.473,43074.0
2021-03-18 13:00:00,43.4,43.61,43.38,43.51,40282.0,40.473,40.6688,40.4543,40.5755,40282.0
2021-03-18 13:30:00,43.51,43.64,43.43,43.43,30595.0,40.5755,40.6968,40.5009,40.5009,30595.0
2021-03-18 14:00:00,43.46,43.46,43.14,43.21,24616.0,40.5289,40.5289,40.2305,40.2958,24616.0
2021-03-18 14:30:00,43.23,43.29,43.0,43.24,45576.0,40.3144,40.3704,40.0999,40.3237,45576.0
2021-03-18 15:00:00,43.23,43.23,42.92,42.97,36580.0,40.3144,40.3144,40.0253,40.072,36580.0
2021-03-18 15:30:00,43.01,43.07,42.75,42.79,180983.0,40.1093,40.1652,39.8668,39.9041,180983.0
2021-03-19 09:30:00,42.8,42.92,42.22,42.68,59892.0,39.9134,40.0253,39.3725,39.8015,59892.0
2021-03-19 10:00:00,42.64,42.85,42.54,42.75,29938.0,39.7642,39.96,39.671,39.8668,29938.0
2021-03-19 10:30:00,42.75,42.77,42.48,42.65,20335.0,39.8668,39.8854,39.615,39.7735,20335.0
2021-03-19 11:00:00,42.68,42.78,42.48,42.52,42857.0,39.8015,39.8948,39.615,39.6523,42857.0
2021-03-19 11:30:00,42.51,43.02,42.51,42.96,32685.0,39.643,40.1186,39.643,40.0626,32685.0
2021-03-19 12:00:00,42.98,43.02,42.71,42.9,32247.0,40.0813,40.1186,39.8295,40.0067,32247.0
2021-03-19 12:30:00,42.9,42.9,42.67,42.71,28958.0,40.0067,40.0067,39.7922,39.8295,28958.0
2021-03-19 13:00:00,42.7,42.7,42.51,42.54,20615.0,39.8202,39.8202,39.643,39.671,20615.0
2021-03-19 13:30:00,42.53,42.74,42.51,42.7,24761.0,39.6616,39.8575,39.643,39.8202,24761.0
2021-03-19 14:00:00,42.74,42.81,42.6,42.6,84322.0,39.8575,39.9227,39.7269,39.7269,84322.0
2021-03-19 14:30:00,42.61,42.61,42.34,42.49,39032.0,39.7362,39.7362,39.4844,39.6243,39032.0
2021-03-19 15:00:00,42.51,42.69,42.42,42.69,59195.0,39.643,39.8108,39.559,39.8108,59195.0
2021-03-19 15:30:00,42.68,42.74,42.45,42.45,270742.0,39.8015,39.8575,39.587,39.587,270742.0
2021-03-22 09:30:00,42.4,42.65,41.52,41.57,29122.0,39.5404,39.7735,38.7197,38.7664,29122.0
2021-03-22 10:00:00,41.6,41.64,41.17,41.3,73706.0,38.7944,38.8317,38.3934,38.5146,73706.0
2021-03-22 10:30:00,41.23,41.42,41.22,41.33,52623.0,38.4493,38.6265,38.44,38.5426,52623.0
2021-03-22 11:00:00,41.33,41.45,41.19,41.43,45750.0,38.5426,38.6545,38.412,38.6358,45750.0
2021-03-22 11:30:00,41.43,41.59,41.36,41.5,24192.0,38.6358,38.785,38.5705,38.7011,24192.0
2021-03-22 12:00:00,41.5,41.61,41.4,41.52,33188.0,38.7011,38.8037,38.6078,38.7197,33188.0
2021-03-22 12:30:00,41.5,41.55,41.4,41.47,32489.0,38.7011,38.7477,38.6078,38.6731,32489.0
2021-03-22 13:00:00,41.49,41.77,41.48,41.77,38540.0,38.6918,38.9529,38.6824,38.9529,38540.0
2021-03-22 13:30:00,41.8,41.86,41.69,41.77,34745.0,38.9809,39.0368,38.8783,38.9529,34745.0
2021-03-22 14:00:00,41.78,41.94,41.68,41.77,37662.0,38.9622,39.1114,38.869,38.9529,37662.0
2021-03-22 14:30:00,41.75,41.79,41.54,41.54,39316.0,38.9342,38.9715,38.7384,38.7384,39316.0
2021-03-22 15:00:00,41.52,41.75,41.49,41.51,46607.0,38.7197,38.9342,38.6918,38.7104,46607.0
2021-03-22 15:30:00,41.5,41.58,41.38,41.42,163314.0,38.7011,38.7757,38.5892,38.6265,163314.0
2021-03-23 09:30:00,40.4,40.87,40.26,40.79,239930.0,37.6753,38.1136,37.5447,38.039,239930.0
2021-03-23 10:00:00,40.79,40.81,40.3,40.31,53711.0,38.039,38.0576,37.582,37.5914,53711.0
2021-03-23 10:30:00,40.29,40.34,39.9,39.94,63427.0,37.5727,37.6193,37.209,37.2463,63427.0
2021-03-23 11:00:00,39.94,40.23,39.9,40.18,71375.0,37.2463,37.5167,37.209,37.4701,71375.0
2021-03-23 11:30:00,40.18,40.18,39.92,39.97,78911.0,37.4701,37.4701,37.2277,37.2743,78911.0
2021-03-23 12:00:00,40.0,40.06,39.91,39.97,35940.0,37.3023,37.3582,37.2183,37.2743,35940.0
2021-03-23 12:30:00,39.97,40.0,39.81,39.81,31159.0,37.2743,37.3023,37.1251,37.1251,31159.0
2021-03-23 13:00:00,39.82,39.89,39.66,39.71,36003.0,37.1344,37.1997,36.9852,37.0318,36003.0
2021-03-23 13:30:00,39.71,39.71,39.28,39.36,66585.0,37.0318,37.0318,36.6308,36.7054,66585.0
2021-03-23 14:00:00,39.36,39.46,39.28,39.31,114187.0,36.7054,36.7987,36.6308,36.6588,114187.0
2021-03-23 14:30:00,39.34,39.34,39.09,39.12,48861.0,36.6868,36.6868,36.4536,36.4816,48861.0
2021-03-23 15:00:00,39.12,39.3,38.89,39.08,72684.0,36.4816,36.6495,36.2671,36.4443,72684.0
2021-03-23 15:30:00,39.08,39.35,38.97,39.28,186456.0,36.4443,36.6961,36.3417,36.6308,186456.0
2021-03-24 09:30:00,39.69,40.32,39.51,39.74,77157.0,37.0132,37.6007,36.8453,37.0598,77157.0
2021-03-24 10:00:00,39.74,40.1,39.61,40.1,85796.0,37.0598,37.3955,36.9386,37.3955,85796.0
2021-03-24 10:30:00,40.13,40.51,40.02,40.39,45410.0,37.4235,37.7779,37.3209,37.666,45410.0
2021-03-24 11:00:00,40.39,40.4,40.06,40.17,32322.0,37.666,37.6753,37.3582,37.4608,32322.0
2021-03-24 11:30:00,40.19,40.29,40.09,40.16,47228.0,37.4794,37.5727,37.3862,37.4515,47228.0
2021-03-24 12:00:00,40.17,40.63,40.17,40.61,75821.0,37.4608,37.8898,37.4608,37.8711,75821.0
2021-03-24 12:30:00,40.64,40.95,40.58,40.78,46823.0,37.8991,38.1882,37.8431,38.0297,46823.0
2021-03-24 13:00:00,40.78,40.78,40.49,40.7,27508.0,38.0297,38.0297,37.7592,37.9551,27508.0
2021-03-24 13:30:00,40.68,40.75,40.51,40.58,32918.0,37.9364,38.0017,37.7779,37.8431,32918.0
2021-03-24 14:00:00,40.55,40.62,40.44,40.45,66941.0,37.8152,37.8804,37.7126,37.7219,66941.0
2021-03-24 14:30:00,40.41,40.41,40.15,40.17,60852.0,37.6846,37.6846,37.4421,37.4608,60852.0
2021-03-24 15:00:00,40.19,40.37,40.16,40.23,39302.0,37.4794,37.6473,37.4515,37.5167,39302.0
2021-03-24 15:30:00,40.23,40.25,39.87,39.87,164421.0,37.5167,37.5354,37.181,37.181,164421.0
2021-03-25 09:30:00,39.61,40.0,39.5,39.66,18221.0,36.9386,37.3023,36.836,36.9852,18221.0
2021-03-25 10:00:00,39.63,39.91,39.5,39.88,22124.0,36.9572,37.2183,36.836,37.1904,22124.0
2021-03-25 10:30:00,39.86,40.0,39.47,39.55,27575.0,37.1717,37.3023,36.808,36.8826,27575.0
2021-03-25 11:00:00,39.59,40.1,39.47,40.04,25950.0,36.9199,37.3955,36.808,37.3396,25950.0
2021-03-25 11:30:00,40.08,40.4,39.99,40.39,22577.0,37.3769,37.6753,37.2929,37.666,22577.0
2021-03-25 12:00:00,40.41,40.43,40.17,40.33,23307.0,37.6846,37.7033,37.4608,37.61,23307.0
2021-03-25 12:30:00,40.31,40.6,40.3,40.5,29527.0,37.5914,37.8618,37.582,37.7685,29527.0
2021-03-25 13:00:00,40.52,40.55,40.25,40.27,22792.0,37.7872,37.8152,37.5354,37.5541,22792.0
2021-03-25 13:30:00,40.27,40.44,40.12,40.15,28932.0,37.5541,37.7126,37.4142,37.4421,28932.0
2021-03-25 14:00:00,40.16,40.27,39.98,39.98,25813.0,37.4515,37.5541,37.2836,37.2836,25813.0
2021-03-25 14:30:00,39.96,40.31,39.89,40.22,34290.0,37.265,37.5914,37.1997,37.5074,34290.0
2021-03-25 15:00:00,40.21,40.53,40.0,40.44,56885.0,37.4981,37.7965,37.3023,37.7126,56885.0
2021-03-25 15:30:00,40.43,40.62,40.28,40.35,148991.0,37.7033,37.8804,37.5634,37.6287,148991.0
2021-03-26 09:30:00,40.7,41.13,40.3,41.13,48082.0,37.9551,38.356,37.582,38.356,48082.0
2021-03-26 10:00:00,41.18,41.2,40.75,40.97,61698.0,38.4027,38.4213,38.0017,38.2068,61698.0
2021-03-26 10:30:00,41.02,41.07,40.75,40.89,49138.0,38.2535,38.3001,38.0017,38.1322,49138.0
2021-03-26 11:00:00,40.89,40.94,40.74,40.94,34551.0,38.1322,38.1789,37.9924,38.1789,34551.0
2021-03-26 11:30:00,40.88,40.9,40.79,40.86,43900.0,38.1229,38.1416,38.039,38.1043,43900.0
2021-03-26 12:00:00,40.88,40.98,40.76,40.88,26831.0,38.1229,38.2162,38.011,38.1229,26831.0
2021-03-26 12:30:00,40.84,40.99,40.76,40.81,22455.0,38.0856,38.2255,38.011,38.0576,22455.0
2021-03-26 13:00:00,40.76,40.87,40.68,40.68,18415.0,38.011,38.1136,37.9364,37.9364,18415.0
2021-03-26 13:30:00,40.66,40.76,40.45,40.66,24719.0,37.9177,38.011,37.7219,37.9177,24719.0
2021-03-26 14:00:00,40.69,40.69,40.29,40.54,23523.0,37.9457,37.9457,37.5727,37.8058,23523.0
2021-03-26 14:30:00,40.55,40.62,40.31,40.52,21968.0,37.8152,37.8804,37.5914,37.7872,21968.0
2021-03-26 15:00:00,40.55,40.63,40.38,40.48,44829.0,37.8152,37.8898,37.6566,37.7499,44829.0
2021-03-26 15:30:00,40.51,40.7,40.38,40.64,132610.0,37.7779,37.9551,37.6566,37.8991,132610.0
2021-03-29 09:30:00,40.46,40.98,40.21,40.79,51417.0,37.7312,38.2162,37.4981,38.039,51417.0
2021-03-29 10:00:00,40.76,40.96,40.47,40.55,60952.0,38.011,38.1975,37.7406,37.8152,60952.0
2021-03-29 10:30:00,40.55,40.66,40.41,40.55,56675.0,37.8152,37.9177,37.6846,37.8152,56675.0
2021-03-29 11:00:00,40.54,40.76,40.37,40.7,29735.0,37.8058,38.011,37.6473,37.9551,29735.0
2021-03-29 11:30:00,40.68,40.93,40.66,40.82,50532.0,37.9364,38.1695,37.9177,38.067,50532.0
2021-03-29 12:00:00,40.84,40.84,40.43,40.64,38940.0,38.0856,38.0856,37.7033,37.8991,38940.0
2021-03-29 12:30:00,40.73,40.82,40.59,40.71,20796.0,37.983,38.067,37.8525,37.9644,20796.0
2021-03-29 13:00:00,40.73,40.83,40.5,40.59,36637.0,37.983,38.0763,37.7685,37.8525,36637.0
2021-03-29 13:30:00,40.61,40.73,40.28,40.29,39910.0,37.8711,37.983,37.5634,37.5727,39910.0
2021-03-29 14:00:00,40.26,40.55,40.22,40.48,38143.0,37.5447,37.8152,37.5074,37.7499,38143.0
2021-03-29 14:30:00,40.46,40.54,40.32,40.45,41157.0,37.7312,37.8058,37.6007,37.7219,41157.0
2021-03-29 15:00:00,40.47,40.68,40.39,40.66,78446.0,37.7406,37.9364,37.666,37.9177,78446.0
2021-03-29 15:30:00,40.66,40.72,40.16,40.25,234908.0,37.9177,37.9737,37.4515,37.5354,234908.0
2021-03-30 09:30:00,40.23,40.9,40.05,40.69,30353.0,37.5167,38.1416,37.3489,37.9457,30353.0
2021-03-30 10:00:00,40.62,40.89,40.55,40.78,25454.0,37.8804,38.1322,37.8152,38.0297,25454.0
2021-03-30 10:30:00,40.8,41.09,40.76,41.09,22527.0,38.0483,38.3187,38.011,38.3187,22527.0
2021-03-30 11:00:00,41.1,41.39,41.07,41.13,29699.0,38.3281,38.5985,38.3001,38.356,29699.0
2021-03-30 11:30:00,41.1,41.19,40.93,41.01,26951.0,38.3281,38.412,38.1695,38.2441,26951.0
2021-03-30 12:00:00,41.0,41.29,40.99,41.22,61763.0,38.2348,38.5053,38.2255,38.44,61763.0
2021-03-30 12:30:00,41.21,41.24,41.03,41.09,25951.0,38.4307,38.4586,38.2628,38.3187,25951.0
2021-03-30 13:00:00,41.15,41.2,41.0,41.19,21812.0,38.3747,38.4213,38.2348,38.412,21812.0
2021-03-30 13:30:00,41.2,41.3,41.0,41.05,32611.0,38.4213,38.5146,38.2348,38.2814,32611.0
2021-03-30 14:00:00,41.04,41.47,40.99,41.39,37190.0,38.2721,38.6731,38.2255,38.5985,37190.0
2021-03-30 14:30:00,41.39,41.41,41.12,41.22,25194.0,38.5985,38.6172,38.3467,38.44,25194.0
2021-03-30 15:00:00,41.22,41.43,41.2,41.41,29930.0,38.44,38.6358,38.4213,38.6172,29930.0
2021-03-30 15:30:00,41.43,41.52,41.25,41.39,130281.0,38.6358,38.7197,38.468,38.5985,130281.0
2021-03-31 09:30:00,41.61,41.81,40.97,41.0,30145.0,38.8037,38.9902,38.2068,38.2348,30145.0
2021-03-31 10:00:00,41.0,41.16,40.94,40.98,56511.0,38.2348,38.384,38.1789,38.2162,56511.0
2021-03-31 10:30:00,41.0,41.26,40.84,41.07,44118.0,38.2348,38.4773,38.0856,38.3001,44118.0
2021-03-31 11:00:00,41.07,41.19,40.95,41.01,20673.0,38.3001,38.412,38.1882,38.2441,20673.0
2021-03-31 11:30:00,40.96,41.01,40.73,40.76,19173.0,38.1975,38.2441,37.983,38.011,19173.0
2021-03-31 12:00:00,40.75,40.98,40.75,40.85,21801.0,38.0017,38.2162,38.0017,38.0949,21801.0
2021-03-31 12:30:00,40.85,40.99,40.76,40.83,18226.0,38.0949,38.2255,38.011,38.0763,18226.0
2021-03-31 13:00:00,40.89,41.0,40.82,40.99,13720.0,38.1322,38.2348,38.067,38.2255,13720.0
2021-03-31 13:30:00,40.98,41.05,40.9,40.99,23336.0,38.2162,38.2814,38.1416,38.2255,23336.0
2021-03-31 14:00:00,41.01,41.09,40.92,41.02,17917.0,38.2441,38.3187,38.1602,38.2535,17917.0
2021-03-31 14:30:00,41.01,41.14,40.99,41.0,13762.0,38.2441,38.3654,38.2255,38.2348,13762.0
2021-03-31 15:00:00,40.97,41.07,40.96,41.02,25669.0,38.2068,38.3001,38.1975,38.2535,25669.0
2021-03-31 15:30:00,41.02,41.12,40.78,40.9,98357.0,38.2535,38.3467,38.0297,38.1416,98357.0
2021-04-01 09:30:00,41.09,41.3,40.54,40.6,60301.0,38.3187,38.5146,37.8058,37.8618,60301.0
2021-04-01 10:00:00,40.6,40.97,40.6,40.96,18446.0,37.8618,38.2068,37.8618,38.1975,18446.0
2021-04-01 10:30:00,40.92,41.0,40.76,40.91,37386.0,38.1602,38.2348,38.011,38.1509,37386.0
2021-04-01 11:00:00,40.91,40.98,40.64,40.78,28738.0,38.1509,38.2162,37.8991,38.0297,28738.0
2021-04-01 11:30:00,40.75,40.95,40.72,40.82,23758.0,38.0017,38.1882,37.9737,38.067,23758.0
2021-04-01 12:00:00,40.81,41.03,40.81,40.96,27017.0,38.0576,38.2628,38.0576,38.1975,27017.0
2021-04-01 12:30:00,40.95,40.99,40.84,40.98,20359.0,38.1882,38.2255,38.0856,38.2162,20359.0
2021-04-01 13:00:00,41.0,41.08,40.91,41.0,20726.0,38.2348,38.3094,38.1509,38.2348,20726.0
2021-04-01 13:30:00,41.0,41.12,40.93,41.0,23245.0,38.2348,38.3467,38.1695,38.2348,23245.0
2021-04-01 14:00:00,41.01,41.03,40.8,40.85,25063.0,38.2441,38.2628,38.0483,38.0949,25063.0
2021-04-01 14:30:00,40.84,41.02,40.79,40.88,29379.0,38.0856,38.2535,38.039,38.1229,29379.0
2021-04-01 15:00:00,40.89,40.96,40.71,40.74,33755.0,38.1322,38.1975,37.9644,37.9924,33755.0
2021-04-01 15:30:00,40.74,40.94,40.74,40.94,125834.0,37.9924,38.1789,37.9924,38.1789,125834.0
2021-04-05 09:30:00,41.42,41.55,40.9,41.09,24523.0,38.6265,38.7477,38.1416,38.3187,24523.0
2021-04-05 10:00:00,41.1,41.44,40.95,41.43,42060.0,38.3281,38.6451,38.1882,38.6358,42060.0
2021-04-05 10:30:00,41.44,41.49,41.26,41.28,22040.0,38.6451,38.6918,38.4773,38.4959,22040.0
2021-04-05 11:00:00,41.27,41.38,41.19,41.32,23630.0,38.4866,38.5892,38.412,38.5332,23630.0
2021-04-05 11:30:00,41.33,41.48,41.26,41.37,23117.0,38.5426,38.6824,38.4773,38.5799,23117.0
2021-04-05 12:00:00,41.36,41.4,41.26,41.39,17146.0,38.5705,38.6078,38.4773,38.5985,17146.0
2021-04-05 12:30:00,41.38,41.38,41.26,41.26,15097.0,38.5892,38.5892,38.4773,38.4773,15097.0
2021-04-05 13:00:00,41.24,41.31,41.17,41.25,18275.0,38.4586,38.5239,38.3934,38.468,18275.0
2021-04-05 13:30:00,41.24,41.4,41.23,41.39,21284.0,38.4586,38.6078,38.4493,38.5985,21284.0
2021-04-05 14:00:00,41.37,41.37,41.24,41.33,18199.0,38.5799,38.5799,38.4586,38.5426,18199.0
2021-04-05 14:30:00,41.34,41.4,41.28,41.32,22022.0,38.5519,38.6078,38.4959,38.5332,22022.0
2021-04-05 15:00:00,41.28,41.52,41.23,41.35,43918.0,38.4959,38.7197,38.4493,38.5612,43918.0
2021-04-05 15:30:00,41.34,41.42,41.3,41.31,99154.0,38.5519,38.6265,38.5146,38.5239,99154.0
2021-04-06 09:30:00,41.35,41.96,41.35,41.86,42440.0,38.5612,39.1301,38.5612,39.0368,42440.0
2021-04-06 10:00:00,41.84,42.04,41.67,41.8,31992.0,39.0182,39.2047,38.8596,38.9809,31992.0
2021-04-06 10:30:00,41.83,41.97,41.67,41.69,38801.0,39.0088,39.1394,38.8596,38.8783,38801.0
2021-04-06 11:00:00,41.68,41.76,41.62,41.73,26356.0,38.869,38.9436,38.813,38.9156,26356.0
2021-04-06 11:30:00,41.67,41.86,41.67,41.75,19991.0,38.8596,39.0368,38.8596,38.9342,19991.0
2021-04-06 12:00:00,41.73,41.97,41.72,41.94,30130.0,38.9156,39.1394,38.9063,39.1114,30130.0
2021-04-06 12:30:00,41.94,41.97,41.74,41.81,22655.0,39.1114,39.1394,38.9249,38.9902,22655.0
2021-04-06 13:00:00,41.81,41.84,41.74,41.76,22074.0,38.9902,39.0182,38.9249,38.9436,22074.0
2021-04-06 13:30:00,41.75,41.96,41.73,41.91,22981.0,38.9342,39.1301,38.9156,39.0834,22981.0
2021-04-06 14:00:00,41.93,42.01,41.8,41.86,24896.0,39.1021,39.1767,38.9809,39.0368,24896.0
2021-04-06 14:30:00,41.88,41.95,41.79,41.86,36620.0,39.0555,39.1207,38.9715,39.0368,36620.0
2021-04-06 15:00:00,41.86,41.92,41.77,41.79,57129.0,39.0368,39.0928,38.9529,38.9715,57129.0
2021-04-06 15:30:00,41.78,41.84,41.66,41.75,129780.0,38.9622,39.0182,38.8503,38.9342,129780.0
2021-04-07 09:30:00,41.85,42.92,41.85,42.76,226323.0,39.0275,40.0253,39.0275,39.8761,226323.0
2021-04-07 10:00:00,42.76,42.8,42.46,42.72,112916.0,39.8761,39.9134,39.5963,39.8388,112916.0
2021-04-07 10:30:00,42.76,42.9,42.65,42.85,115664.0,39.8761,40.0067,39.7735,39.96,115664.0
2021-04-07 11:00:00,42.85,42.85,42.52,42.57,70647.0,39.96,39.96,39.6523,39.6989,70647.0
2021-04-07 11:30:00,42.57,42.59,42.34,42.38,59756.0,39.6989,39.7176,39.4844,39.5217,59756.0
2021-04-07 12:00:00,42.4,42.43,42.2,42.29,71844.0,39.5404,39.5684,39.3539,39.4378,71844.0
2021-04-07 12:30:00,42.29,42.58,42.27,42.48,56538.0,39.4378,39.7083,39.4192,39.615,56538.0
2021-04-07 13:00:00,42.51,42.54,42.35,42.37,33440.0,39.643,39.671,39.4938,39.5124,33440.0
2021-04-07 13:30:00,42.36,42.39,42.28,42.28,58089.0,39.5031,39.5311,39.4285,39.4285,58089.0
2021-04-07 14:00:00,42.25,42.37,42.24,42.34,53333.0,39.4005,39.5124,39.3912,39.4844,53333.0
2021-04-07 14:30:00,42.35,42.38,42.3,42.33,53631.0,39.4938,39.5217,39.4471,39.4751,53631.0
2021-04-07 15:00:00,42.33,42.42,42.24,42.25,79846.0,39.4751,39.559,39.3912,39.4005,79846.0
2021-04-07 15:30:00,42.24,42.26,42.09,42.19,223693.0,39.3912,39.4098,39.2513,39.3446,223693.0
2021-04-08 09:30:00,41.8,42.32,41.65,41.73,32440.0,38.9809,39.4658,38.841,38.9156,32440.0
2021-04-08 10:00:00,41.75,41.82,41.37,41.56,39566.0,38.9342,38.9995,38.5799,38.757,39566.0
2021-04-08 10:30:00,41.59,41.79,41.54,41.57,28461.0,38.785,38.9715,38.7384,38.7664,28461.0
2021-04-08 11:00:00,41.58,41.75,41.56,41.59,29272.0,38.7757,38.9342,38.757,38.785,29272.0
2021-04-08 11:30:00,41.55,41.76,41.5,41.69,34424.0,38.7477,38.9436,38.7011,38.8783,34424.0
2021-04-08 12:00:00,41.66,41.74,41.6,41.71,24511.0,38.8503,38.9249,38.7944,38.8969,24511.0
2021-04-08 12:30:00,41.68,41.76,41.61,41.71,22551.0,38.869,38.9436,38.8037,38.8969,22551.0
2021-04-08 13:00:00,41.71,41.78,41.65,41.65,28422.0,38.8969,38.9622,38.841,38.841,28422.0
2021-04-08 13:30:00,41.65,41.73,41.61,41.64,24124.0,38.841,38.9156,38.8037,38.8317,24124.0
2021-04-08 14:00:00,41.61,41.74,41.6,41.65,29959.0,38.8037,38.9249,38.7944,38.841,29959.0
2021-04-08 14:30:00,41.67,41.83,41.66,41.82,69475.0,38.8596,39.0088,38.8503,38.9995,69475.0
2021-04-08 15:00:00,41.82,41.82,41.66,41.71,47612.0,38.9995,38.9995,38.8503,38.8969,47612.0
2021-04-08 15:30:00,41.71,41.83,41.64,41.83,167335.0,38.8969,39.0088,38.8317,39.0088,167335.0
2021-04-09 09:30:00,41.81,42.4,41.81,42.36,43631.0,38.9902,39.5404,38.9902,39.5031,43631.0
2021-04-09 10:00:00,42.4,42.54,42.28,42.49,39704.0,39.5404,39.671,39.4285,39.6243,39704.0
2021-04-09 10:30:00,42.46,42.63,42.38,42.61,60783.0,39.5963,39.7549,39.5217,39.7362,60783.0
2021-04-09 11:00:00,42.61,42.79,42.52,42.59,49847.0,39.7362,39.9041,39.6523,39.7176,49847.0
2021-04-09 11:30:00,42.62,42.73,42.61,42.68,39853.0,39.7456,39.8481,39.7362,39.8015,39853.0
2021-04-09 12:00:00,42.67,42.77,42.55,42.76,25400.0,39.7922,39.8854,39.6803,39.8761,25400.0
2021-04-09 12:30:00,42.76,42.89,42.72,42.85,68577.0,39.8761,39.9973,39.8388,39.96,68577.0
2021-04-09 13:00:00,42.84,42.9,42.76,42.8,17339.0,39.9507,40.0067,39.8761,39.9134,17339.0
2021-04-09 13:30:00,42.8,42.85,42.75,42.8,27178.0,39.9134,39.96,39.8668,39.9134,27178.0
2021-04-09 14:00:00,42.8,42.96,42.76,42.93,23879.0,39.9134,40.0626,39.8761,40.0347,23879.0
2021-04-09 14:30:00,42.95,42.99,42.87,42.91,25157.0,40.0533,40.0906,39.9787,40.016,25157.0
2021-04-09 15:00:00,42.89,42.99,42.88,42.94,67281.0,39.9973,40.0906,39.988,40.044,67281.0
2021-04-09 15:30:00,42.95,43.17,42.94,43.15,152778.0,40.0533,40.2585,40.044,40.2398,152778.0
2021-04-12 09:30:00,43.29,43.8,43.29,43.59,61357.0,40.3704,40.846,40.3704,40.6501,61357.0
2021-04-12 10:00:00,43.65,43.77,43.52,43.68,63367.0,40.7061,40.818,40.5849,40.7341,63367.0
2021-04-12 10:30:00,43.66,43.96,43.64,43.9,51026.0,40.7154,40.9952,40.6968,40.9392,51026.0
2021-04-12 11:00:00,43.88,43.99,43.75,43.97,49747.0,40.9206,41.0232,40.7993,41.0045,49747.0
2021-04-12 11:30:00,43.97,44.0,43.88,43.89,64202.0,41.0045,41.0325,40.9206,40.9299,64202.0
2021-04-12 12:00:00,43.87,43.96,43.76,43.77,32325.0,40.9113,40.9952,40.8087,40.818,32325.0
2021-04-12 12:30:00,43.76,43.81,43.55,43.57,35479.0,40.8087,40.8553,40.6128,40.6315,35479.0
2021-04-12 13:00:00,43.57,43.61,43.42,43.42,36484.0,40.6315,40.6688,40.4916,40.4916,36484.0
2021-04-12 13:30:00,43.43,43.53,43.39,43.48,38678.0,40.5009,40.5942,40.4636,40.5476,38678.0
2021-04-12 14:00:00,43.48,43.57,43.44,43.56,35547.0,40.5476,40.6315,40.5103,40.6222,35547.0
2021-04-12 14:30:00,43.56,43.66,43.5,43.51,209393.0,40.6222,40.7154,40.5662,40.5755,209393.0
2021-04-12 15:00:00,43.5,43.64,43.5,43.55,71364.0,40.5662,40.6968,40.5662,40.6128,71364.0
2021-04-12 15:30:00,43.55,43.83,43.52,43.82,261546.0,40.6128,40.874,40.5849,40.8646,261546.0
2021-04-13 09:30:00,43.87,44.1,43.61,43.76,63679.0,40.9113,41.1257,40.6688,40.8087,63679.0
2021-04-13 10:00:00,43.72,43.8,43.39,43.66,47516.0,40.7714,40.846,40.4636,40.7154,47516.0
2021-04-13 10:30:00,43.65,43.67,43.33,43.42,103668.0,40.7061,40.7247,40.4077,40.4916,103668.0
2021-04-13 11:00:00,43.44,43.6,43.34,43.46,27737.0,40.5103,40.6595,40.417,40.5289,27737.0
2021-04-13 11:30:00,43.46,43.57,43.36,43.39,22441.0,40.5289,40.6315,40.4357,40.4636,22441.0
2021-04-13 12:00:00,43.39,43.42,43.16,43.2,28166.0,40.4636,40.4916,40.2491,40.2864,28166.0
2021-04-13 12:30:00,43.21,43.28,43.12,43.2,19735.0,40.2958,40.361,40.2118,40.2864,19735.0
2021-04-13 13:00:00,43.2,43.25,43.14,43.24,84449.0,40.2864,40.3331,40.2305,40.3237,84449.0
2021-04-13 13:30:00,43.23,43.38,43.22,43.38,21266.0,40.3144,40.4543,40.3051,40.4543,21266.0
2021-04-13 14:00:00,43.35,43.46,43.31,43.41,65420.0,40.4263,40.5289,40.389,40.4823,65420.0
2021-04-13 14:30:00,43.41,43.54,43.39,43.53,23980.0,40.4823,40.6035,40.4636,40.5942,23980.0
2021-04-13 15:00:00,43.51,43.61,43.48,43.52,29389.0,40.5755,40.6688,40.5476,40.5849,29389.0
2021-04-13 15:30:00,43.53,43.53,43.19,43.3,107406.0,40.5942,40.5942,40.2771,40.3797,107406.0
2021-04-14 09:30:00,43.27,43.58,43.12,43.12,33250.0,40.3517,40.6408,40.2118,40.2118,33250.0
2021-04-14 10:00:00,43.17,43.47,43.1,43.26,36812.0,40.2585,40.5382,40.1932,40.3424,36812.0
2021-04-14 10:30:00,43.23,43.38,43.14,43.27,57126.0,40.3144,40.4543,40.2305,40.3517,57126.0
2021-04-14 11:00:00,43.29,43.63,43.23,43.55,24074.0,40.3704,40.6874,40.3144,40.6128,24074.0
2021-04-14 11:30:00,43.49,43.63,43.46,43.53,24954.0,40.5569,40.6874,40.5289,40.5942,24954.0
2021-04-14 12:00:00,43.55,43.57,43.36,43.44,18454.0,40.6128,40.6315,40.4357,40.5103,18454.0
2021-04-14 12:30:00,43.44,43.57,43.4,43.51,20669.0,40.5103,40.6315,40.473,40.5755,20669.0
2021-04-14 13:00:00,43.52,43.57,43.44,43.54,24023.0,40.5849,40.6315,40.5103,40.6035,24023.0
2021-04-14 13:30:00,43.57,43.69,43.55,43.62,32886.0,40.6315,40.7434,40.6128,40.6781,32886.0
2021-04-14 14:00:00,43.57,43.61,43.45,43.54,43486.0,40.6315,40.6688,40.5196,40.6035,43486.0
2021-04-14 14:30:00,43.52,43.53,43.31,43.31,33661.0,40.5849,40.5942,40.389,40.389,33661.0
2021-04-14 15:00:00,43.31,43.5,43.22,43.49,47867.0,40.389,40.5662,40.3051,40.5569,47867.0
2021-04-14 15:30:00,43.48,43.51,43.27,43.35,140603.0,40.5476,40.5755,40.3517,40.4263,140603.0
2021-04-15 09:30:00,43.63,44.5,43.63,44.41,40398.0,40.6874,41.4988,40.6874,41.4148,40398.0
2021-04-15 10:00:00,44.35,44.73,44.24,44.56,49744.0,41.3589,41.7133,41.2563,41.5547,49744.0
2021-04-15 10:30:00,44.62,44.97,44.61,44.9,44289.0,41.6107,41.9371,41.6013,41.8718,44289.0
2021-04-15 11:00:00,44.94,44.95,44.72,44.8,29264.0,41.9091,41.9184,41.7039,41.7785,29264.0
2021-04-15 11:30:00,44.79,44.81,44.65,44.78,20033.0,41.7692,41.7879,41.6386,41.7599,20033.0
2021-04-15 12:00:00,44.76,44.76,44.56,44.66,17144.0,41.7412,41.7412,41.5547,41.648,17144.0
2021-04-15 12:30:00,44.66,44.82,44.57,44.6,55323.0,41.648,41.7972,41.564,41.592,55323.0
2021-04-15 13:00:00,44.62,44.77,44.57,44.68,27017.0,41.6107,41.7506,41.564,41.6666,27017.0
2021-04-15 13:30:00,44.7,44.9,44.63,44.88,37025.0,41.6853,41.8718,41.62,41.8531,37025.0
2021-04-15 14:00:00,44.88,44.96,44.8,44.91,32054.0,41.8531,41.9277,41.7785,41.8811,32054.0
2021-04-15 14:30:00,44.94,44.94,44.75,44.87,42929.0,41.9091,41.9091,41.7319,41.8438,42929.0
2021-04-15 15:00:00,44.86,45.03,44.83,44.95,52344.0,41.8345,41.993,41.8065,41.9184,52344.0
2021-04-15 15:30:00,44.93,45.21,44.92,45.18,198741.0,41.8998,42.1609,41.8904,42.1329,198741.0
2021-04-16 09:30:00,45.75,46.04,45.25,45.32,41471.0,42.6645,42.9349,42.1982,42.2635,41471.0
2021-04-16 10:00:00,45.27,45.27,44.76,44.86,25550.0,42.2168,42.2168,41.7412,41.8345,25550.0
2021-04-16 10:30:00,44.84,45.08,44.68,44.7,26293.0,41.8158,42.0396,41.6666,41.6853,26293.0
2021-04-16 11:00:00,44.69,44.95,44.63,44.63,36010.0,41.676,41.9184,41.62,41.62,36010.0
2021-04-16 11:30:00,44.64,44.67,44.41,44.42,24048.0,41.6293,41.6573,41.4148,41.4242,24048.0
2021-04-16 12:00:00,44.42,44.42,44.18,44.2,19666.0,41.4242,41.4242,41.2003,41.219,19666.0
2021-04-16 12:30:00,44.2,44.45,44.16,44.44,34290.0,41.219,41.4521,41.1817,41.4428,34290.0
2021-04-16 13:00:00,44.44,44.56,44.34,44.5,35041.0,41.4428,41.5547,41.3496,41.4988,35041.0
2021-04-16 13:30:00,44.46,44.59,44.44,44.54,27120.0,41.4615,41.5827,41.4428,41.5361,27120.0
2021-04-16 14:00:00,44.52,44.83,44.52,44.83,30743.0,41.5174,41.8065,41.5174,41.8065,30743.0
2021-04-16 14:30:00,44.82,44.92,44.79,44.9,42746.0,41.7972,41.8904,41.7692,41.8718,42746.0
2021-04-16 15:00:00,44.9,45.06,44.89,44.97,64461.0,41.8718,42.021,41.8625,41.9371,64461.0
2021-04-16 15:30:00,44.96,44.99,44.75,44.82,122319.0,41.9277,41.9557,41.7319,41.7972,122319.0
2021-04-19 09:30:00,44.8,44.8,44.25,44.26,26918.0,41.7785,41.7785,41.2656,41.275,26918.0
2021-04-19 10:00:00,44.25,44.46,44.04,44.43,28797.0,41.2656,41.4615,41.0698,41.4335,28797.0
2021-04-19 10:30:00,44.42,44.45,44.04,44.09,18458.0,41.4242,41.4521,41.0698,41.1164,18458.0
2021-04-19 11:00:00,44.12,44.51,44.09,44.48,28353.0,41.1444,41.5081,41.1164,41.4801,28353.0
2021-04-19 11:30:00,44.48,44.71,44.48,44.7,25137.0,41.4801,41.6946,41.4801,41.6853,25137.0
2021-04-19 12:00:00,44.71,44.79,44.66,44.68,21822.0,41.6946,41.7692,41.648,41.6666,21822.0
2021-04-19 12:30:00,44.67,44.7,44.49,44.5,21250.0,41.6573,41.6853,41.4894,41.4988,21250.0
2021-04-19 13:00:00,44.52,44.57,44.41,44.44,18536.0,41.5174,41.564,41.4148,41.4428,18536.0
2021-04-19 13:30:00,44.45,44.53,44.31,44.37,27056.0,41.4521,41.5267,41.3216,41.3775,27056.0
2021-04-19 14:00:00,44.36,44.42,44.35,44.37,15525.0,41.3682,41.4242,41.3589,41.3775,15525.0
2021-04-19 14:30:00,44.38,44.51,44.36,44.45,18758.0,41.3869,41.5081,41.3682,41.4521,18758.0
2021-04-19 15:00:00,44.42,44.46,44.3,44.39,32661.0,41.4242,41.4615,41.3123,41.3962,32661.0
2021-04-19 15:30:00,44.38,44.4,44.25,44.31,102742.0,41.3869,41.4055,41.2656,41.3216,102742.0
2021-04-20 09:30:00,44.32,45.0,44.29,44.78,62644.0,41.3309,41.965,41.3029,41.7599,62644.0
2021-04-20 10:00:00,44.73,44.83,44.33,44.34,55405.0,41.7133,41.8065,41.3402,41.3496,55405.0
2021-04-20 10:30:00,44.34,44.39,43.94,44.11,53278.0,41.3496,41.3962,40.9765,41.1351,53278.0
2021-04-20 11:00:00,44.11,44.12,43.79,43.85,44919.0,41.1351,41.1444,40.8366,40.8926,44919.0
2021-04-20 11:30:00,43.83,43.95,43.69,43.95,36846.0,40.874,40.9859,40.7434,40.9859,36846.0
2021-04-20 12:00:00,43.99,43.99,43.76,43.94,45608.0,41.0232,41.0232,40.8087,40.9765,45608.0
2021-04-20 12:30:00,43.94,44.01,43.89,43.98,33160.0,40.9765,41.0418,40.9299,41.0138,33160.0
2021-04-20 13:00:00,43.98,44.02,43.89,43.89,22813.0,41.0138,41.0511,40.9299,40.9299,22813.0
2021-04-20 13:30:00,43.9,43.9,43.76,43.87,30397.0,40.9392,40.9392,40.8087,40.9113,30397.0
2021-04-20 14:00:00,43.87,43.98,43.86,43.94,23460.0,40.9113,41.0138,40.9019,40.9765,23460.0
2021-04-20 14:30:00,43.95,44.02,43.87,43.95,31683.0,40.9859,41.0511,40.9113,40.9859,31683.0
2021-04-20 15:00:00,43.95,44.09,43.91,44.02,34637.0,40.9859,41.1164,40.9486,41.0511,34637.0
2021-04-20 15:30:00,44.02,44.27,44.02,44.11,91863.0,41.0511,41.2843,41.0511,41.1351,91863.0
2021-04-21 09:30:00,43.31,44.23,43.28,44.0,48615.0,40.389,41.247,40.361,41.0325,48615.0
2021-04-21 10:00:00,43.97,44.38,43.96,44.23,49451.0,41.0045,41.3869,40.9952,41.247,49451.0
2021-04-21 10:30:00,44.23,44.41,44.15,44.41,25543.0,41.247,41.4148,41.1724,41.4148,25543.0
2021-04-21 11:00:00,44.42,44.52,44.12,44.16,37406.0,41.4242,41.5174,41.1444,41.1817,37406.0
2021-04-21 11:30:00,44.13,44.22,44.03,44.04,27619.0,41.1537,41.2376,41.0605,41.0698,27619.0
2021-04-21 12:00:00,44.01,44.14,44.0,44.06,22513.0,41.0418,41.163,41.0325,41.0884,22513.0
2021-04-21 12:30:00,44.08,44.2,44.05,44.17,24387.0,41.1071,41.219,41.0791,41.191,24387.0
2021-04-21 13:00:00,44.16,44.18,44.08,44.15,16522.0,41.1817,41.2003,41.1071,41.1724,16522.0
2021-04-21 13:30:00,44.14,44.3,44.08,44.27,18727.0,41.163,41.3123,41.1071,41.2843,18727.0
2021-04-21 14:00:00,44.26,44.37,44.19,44.3,27772.0,41.275,41.3775,41.2097,41.3123,27772.0
2021-04-21 14:30:00,44.29,44.36,44.26,44.3,25430.0,41.3029,41.3682,41.275,41.3123,25430.0
2021-04-21 15:00:00,44.27,44.47,44.27,44.35,28508.0,41.2843,41.4708,41.2843,41.3589,28508.0
2021-04-21 15:30:00,44.34,44.46,44.22,44.23,103974.0,41.3496,41.4615,41.2376,41.247,103974.0
2021-04-22 09:30:00,44.35,44.61,44.22,44.27,28411.0,41.3589,41.6013,41.2376,41.2843,28411.0
2021-04-22 10:00:00,44.24,44.25,43.62,43.62,37604.0,41.2563,41.2656,40.6781,40.6781,37604.0
2021-04-22 10:30:00,43.6,43.93,43.6,43.8,35443.0,40.6595,40.9672,40.6595,40.846,35443.0
2021-04-22 11:00:00,43.82,44.06,43.82,43.92,23767.0,40.8646,41.0884,40.8646,40.9579,23767.0
2021-04-22 11:30:00,43.92,44.04,43.86,43.97,25763.0,40.9579,41.0698,40.9019,41.0045,25763.0
2021-04-22 12:00:00,43.96,43.98,43.74,43.92,36303.0,40.9952,41.0138,40.79,40.9579,36303.0
2021-04-22 12:30:00,43.92,44.13,43.9,44.1,56071.0,40.9579,41.1537,40.9392,41.1257,56071.0
2021-04-22 13:00:00,44.09,44.1,43.58,43.81,53690.0,41.1164,41.1257,40.6408,40.8553,53690.0
2021-04-22 13:30:00,43.8,43.8,43.38,43.41,41503.0,40.846,40.846,40.4543,40.4823,41503.0
2021-04-22 14:00:00,43.42,43.64,43.37,43.48,53246.0,40.4916,40.6968,40.445,40.5476,53246.0
2021-04-22 14:30:00,43.48,43.49,43.32,43.41,40781.0,40.5476,40.5569,40.3983,40.4823,40781.0
2021-04-22 15:00:00,43.4,43.41,43.21,43.32,55182.0,40.473,40.4823,40.2958,40.3983,55182.0
2021-04-22 15:30:00,43.31,43.43,43.28,43.36,129904.0,40.389,40.5009,40.361,40.4357,129904.0
2021-04-23 09:30:00,43.45,43.62,43.13,43.26,25940.0,40.5196,40.6781,40.2212,40.3424,25940.0
2021-04-23 10:00:00,43.31,43.41,43.14,43.41,29617.0,40.389,40.4823,40.2305,40.4823,29617.0
2021-04-23 10:30:00,43.4,43.65,43.31,43.65,40142.0,40.473,40.7061,40.389,40.7061,40142.0
2021-04-23 11:00:00,43.66,43.84,43.65,43.71,40441.0,40.7154,40.8833,40.7061,40.762,40441.0
2021-04-23 11:30:00,43.71,43.77,43.56,43.69,27672.0,40.762,40.818,40.6222,40.7434,27672.0
2021-04-23 12:00:00,43.67,43.73,43.58,43.61,20519.0,40.7247,40.7807,40.6408,40.6688,20519.0
2021-04-23 12:30:00,43.61,43.75,43.58,43.75,26333.0,40.6688,40.7993,40.6408,40.7993,26333.0
2021-04-23 13:00:00,43.77,43.79,43.63,43.74,30023.0,40.818,40.8366,40.6874,40.79,30023.0
2021-04-23 13:30:00,43.76,43.82,43.72,43.76,20958.0,40.8087,40.8646,40.7714,40.8087,20958.0
2021-04-23 14:00:00,43.74,43.79,43.58,43.69,19646.0,40.79,40.8366,40.6408,40.7434,19646.0
2021-04-23 14:30:00,43.71,43.89,43.69,43.88,39569.0,40.762,40.9299,40.7434,40.9206,39569.0
2021-04-23 15:00:00,43.86,44.02,43.83,43.93,30668.0,40.9019,41.0511,40.874,40.9672,30668.0
2021-04-23 15:30:00,43.91,44.0,43.65,43.79,112130.0,40.9486,41.0325,40.7061,40.8366,112130.0
2021-04-26 09:30:00,43.95,44.33,43.95,44.15,35503.0,40.9859,41.3402,40.9859,41.1724,35503.0
2021-04-26 10:00:00,44.15,44.32,44.12,44.18,14420.0,41.1724,41.3309,41.1444,41.2003,14420.0
2021-04-26 10:30:00,44.19,44.26,44.07,44.25,19536.0,41.2097,41.275,41.0978,41.2656,19536.0
2021-04-26 11:00:00,44.25,44.32,44.23,44.32,16589.0,41.2656,41.3309,41.247,41.3309,16589.0
2021-04-26 11:30:00,44.31,44.34,44.15,44.3,21138.0,41.3216,41.3496,41.1724,41.3123,21138.0
2021-04-26 12:00:00,44.33,44.33,44.11,44.18,16263.0,41.3402,41.3402,41.1351,41.2003,16263.0
2021-04-26 12:30:00,44.16,44.25,44.12,44.2,17847.0,41.1817,41.2656,41.1444,41.219,17847.0
2021-04-26 13:00:00,44.2,44.27,44.13,44.19,19926.0,41.219,41.2843,41.1537,41.2097,19926.0
2021-04-26 13:30:00,44.23,44.31,44.11,44.31,20469.0,41.247,41.3216,41.1351,41.3216,20469.0
2021-04-26 14:00:00,44.32,44.32,44.21,44.29,18764.0,41.3309,41.3309,41.2283,41.3029,18764.0
2021-04-26 14:30:00,44.3,44.34,44.21,44.33,28389.0,41.3123,41.3496,41.2283,41.3402,28389.0
2021-04-26 15:00:00,44.33,44.33,44.08,44.08,29846.0,41.3402,41.3402,41.1071,41.1071,29846.0
2021-04-26 15:30:00,44.1,44.21,44.03,44.04,91144.0,41.1257,41.2283,41.0605,41.0698,91144.0
2021-04-27 09:30:00,44.07,44.15,43.27,43.84,69833.0,41.0978,41.1724,40.3517,40.8833,69833.0
2021-04-27 10:00:00,43.84,43.91,43.61,43.69,39000.0,40.8833,40.9486,40.6688,40.7434,39000.0
2021-04-27 10:30:00,43.69,44.23,43.53,44.2,68628.0,40.7434,41.247,40.5942,41.219,68628.0
2021-04-27 11:00:00,44.17,44.18,43.84,43.91,54466.0,41.191,41.2003,40.8833,40.9486,54466.0
2021-04-27 11:30:00,43.91,44.04,43.68,44.03,96691.0,40.9486,41.0698,40.7341,41.0605,96691.0
2021-04-27 12:00:00,44.0,44.03,43.75,43.93,25158.0,41.0325,41.0605,40.7993,40.9672,25158.0
2021-04-27 12:30:00,43.9,43.92,43.7,43.86,31518.0,40.9392,40.9579,40.7527,40.9019,31518.0
2021-04-27 13:00:00,43.88,43.88,43.56,43.71,36602.0,40.9206,40.9206,40.6222,40.762,36602.0
2021-04-27 13:30:00,43.71,43.76,43.57,43.65,23470.0,40.762,40.8087,40.6315,40.7061,23470.0
2021-04-27 14:00:00,43.7,43.85,43.65,43.72,30108.0,40.7527,40.8926,40.7061,40.7714,30108.0
2021-04-27 14:30:00,43.74,43.84,43.62,43.63,30600.0,40.79,40.8833,40.6781,40.6874,30600.0
2021-04-27 15:00:00,43.62,43.74,43.61,43.66,27716.0,40.6781,40.79,40.6688,40.7154,27716.0
2021-04-27 15:30:00,43.67,43.68,43.43,43.52,187319.0,40.7247,40.7341,40.5009,40.5849,187319.0
2021-04-28 09:30:00,43.4,43.72,43.17,43.29,27078.0,40.473,40.7714,40.2585,40.3704,27078.0
2021-04-28 10:00:00,43.28,43.3,42.96,43.3,31468.0,40.361,40.3797,40.0626,40.3797,31468.0
2021-04-28 10:30:00,43.32,43.4,43.2,43.24,38345.0,40.3983,40.473,40.2864,40.3237,38345.0
2021-04-28 11:00:00,43.24,43.53,43.24,43.38,76079.0,40.3237,40.5942,40.3237,40.4543,76079.0
2021-04-28 11:30:00,43.37,43.48,43.26,43.27,44852.0,40.445,40.5476,40.3424,40.3517,44852.0
2021-04-28 12:00:00,43.29,43.29,43.06,43.23,42982.0,40.3704,40.3704,40.1559,40.3144,42982.0
2021-04-28 12:30:00,43.23,43.25,43.11,43.16,34739.0,40.3144,40.3331,40.2025,40.2491,34739.0
2021-04-28 13:00:00,43.13,43.21,42.94,43.06,33943.0,40.2212,40.2958,40.044,40.1559,33943.0
2021-04-28 13:30:00,43.05,43.15,42.97,43.09,45829.0,40.1466,40.2398,40.072,40.1839,45829.0
2021-04-28 14:00:00,43.08,43.29,43.07,43.2,59017.0,40.1745,40.3704,40.1652,40.2864,59017.0
2021-04-28 14:30:00,43.2,43.35,43.02,43.11,84832.0,40.2864,40.4263,40.1186,40.2025,84832.0
2021-04-28 15:00:00,43.11,43.25,42.98,43.03,92995.0,40.2025,40.3331,40.0813,40.1279,92995.0
2021-04-28 15:30:00,43.02,43.22,42.94,43.08,313358.0,40.1186,40.3051,40.044,40.1745,313358.0
2021-04-29 09:30:00,43.02,43.17,41.72,42.14,122598.0,40.1186,40.2585,38.9063,39.2979,122598.0
2021-04-29 10:00:00,42.2,42.22,41.77,41.79,140578.0,39.3539,39.3725,38.9529,38.9715,140578.0
2021-04-29 10:30:00,41.76,41.82,41.02,41.14,344034.0,38.9436,38.9995,38.2535,38.3654,344034.0
2021-04-29 11:00:00,41.15,41.56,41.03,41.41,183632.0,38.3747,38.757,38.2628,38.6172,183632.0
2021-04-29 11:30:00,41.41,42.03,41.25,41.88,70432.0,38.6172,39.1954,38.468,39.0555,70432.0
2021-04-29 12:00:00,41.89,41.89,41.68,41.68,57460.0,39.0648,39.0648,38.869,38.869,57460.0
2021-04-29 12:30:00,41.69,41.76,41.46,41.5,70895.0,38.8783,38.9436,38.6638,38.7011,70895.0
2021-04-29 13:00:00,41.49,41.73,41.46,41.71,45793.0,38.6918,38.9156,38.6638,38.8969,45793.0
2021-04-29 13:30:00,41.71,41.74,41.46,41.49,38677.0,38.8969,38.9249,38.6638,38.6918,38677.0
2021-04-29 14:00:00,41.49,41.64,41.43,41.48,62323.0,38.6918,38.8317,38.6358,38.6824,62323.0
2021-04-29 14:30:00,41.51,41.54,41.37,41.47,64266.0,38.7104,38.7384,38.5799,38.6731,64266.0
2021-04-29 15:00:00,41.54,41.73,41.33,41.48,108454.0,38.7384,38.9156,38.5426,38.6824,108454.0
2021-04-29 15:30:00,41.46,41.9,41.45,41.83,292548.0,38.6638,39.0741,38.6545,39.0088,292548.0
2021-04-30 09:30:00,41.69,41.86,41.15,41.42,41216.0,38.8783,39.0368,38.3747,38.6265,41216.0
2021-04-30 10:00:00,41.48,41.61,41.26,41.51,51454.0,38.6824,38.8037,38.4773,38.7104,51454.0
2021-04-30 10:30:00,41.48,41.48,41.07,41.08,41781.0,38.6824,38.6824,38.3001,38.3094,41781.0
2021-04-30 11:00:00,41.07,41.46,41.04,41.42,56619.0,38.3001,38.6638,38.2721,38.6265,56619.0
2021-04-30 11:30:00,41.42,41.49,41.09,41.09,40981.0,38.6265,38.6918,38.3187,38.3187,40981.0
2021-04-30 12:00:00,41.09,41.37,41.08,41.33,41437.0,38.3187,38.5799,38.3094,38.5426,41437.0
2021-04-30 12:30:00,41.31,41.35,41.08,41.26,66649.0,38.5239,38.5612,38.3094,38.4773,66649.0
2021-04-30 13:00:00,41.25,41.52,41.22,41.52,37687.0,38.468,38.7197,38.44,38.7197,37687.0
2021-04-30 13:30:00,41.52,41.68,41.45,41.46,81067.0,38.7197,38.869,38.6545,38.6638,81067.0
2021-04-30 14:00:00,41.47,41.68,41.41,41.64,57943.0,38.6731,38.869,38.6172,38.8317,57943.0
2021-04-30 14:30:00,41.63,41.87,41.62,41.74,74473.0,38.8223,39.0461,38.813,38.9249,74473.0
2021-04-30 15:00:00,41.73,41.82,41.68,41.71,111407.0,38.9156,38.9995,38.869,38.8969,111407.0
2021-04-30 15:30:00,41.73,41.74,41.39,41.47,200611.0,38.9156,38.9249,38.5985,38.6731,200611.0
2021-05-03 09:30:00,41.85,42.17,41.68,42.04,41077.0,39.0275,39.3259,38.869,39.2047,41077.0
2021-05-03 10:00:00,42.02,42.02,41.46,41.56,32154.0,39.186,39.186,38.6638,38.757,32154.0
2021-05-03 10:30:00,41.61,41.7,41.52,41.7,43085.0,38.8037,38.8876,38.7197,38.8876,43085.0
2021-05-03 11:00:00,41.75,42.1,41.75,41.91,24149.0,38.9342,39.2606,38.9342,39.0834,24149.0
2021-05-03 11:30:00,41.96,42.12,41.95,42.1,20908.0,39.1301,39.2793,39.1207,39.2606,20908.0
2021-05-03 12:00:00,42.11,42.18,42.04,42.09,16232.0,39.27,39.3352,39.2047,39.2513,16232.0
2021-05-03 12:30:00,42.1,42.25,42.09,42.18,22251.0,39.2606,39.4005,39.2513,39.3352,22251.0
2021-05-03 13:00:00,42.18,42.29,42.08,42.23,20063.0,39.3352,39.4378,39.242,39.3819,20063.0
2021-05-03 13:30:00,42.24,42.26,42.12,42.26,21645.0,39.3912,39.4098,39.2793,39.4098,21645.0
2021-05-03 14:00:00,42.25,42.3,42.2,42.25,21563.0,39.4005,39.4471,39.3539,39.4005,21563.0
2021-05-03 14:30:00,42.25,42.26,42.07,42.11,34044.0,39.4005,39.4098,39.2327,39.27,34044.0
2021-05-03 15:00:00,42.11,42.11,41.91,41.95,49381.0,39.27,39.27,39.0834,39.1207,49381.0
2021-05-03 15:30:00,41.95,41.95,41.63,41.76,161204.0,39.1207,39.1207,38.8223,38.9436,161204.0
2021-05-04 09:30:00,41.57,41.78,41.07,41.14,52460.0,38.7664,38.9622,38.3001,38.3654,52460.0
2021-05-04 10:00:00,41.15,41.51,41.04,41.4,35108.0,38.3747,38.7104,38.2721,38.6078,35108.0
2021-05-04 10:30:00,41.43,41.49,41.25,41.45,54583.0,38.6358,38.6918,38.468,38.6545,54583.0
2021-05-04 11:00:00,41.46,41.55,41.34,41.54,45963.0,38.6638,38.7477,38.5519,38.7384,45963.0
2021-05-04 11:30:00,41.54,41.85,41.48,41.59,44320.0,38.7384,39.0275,38.6824,38.785,44320.0
2021-05-04 12:00:00,41.61,41.76,41.59,41.75,57124.0,38.8037,38.9436,38.785,38.9342,57124.0
2021-05-04 12:30:00,41.75,42.01,41.69,41.93,88853.0,38.9342,39.1767,38.8783,39.1021,88853.0
2021-05-04 13:00:00,41.92,42.14,41.91,42.14,55977.0,39.0928,39.2979,39.0834,39.2979,55977.0
2021-05-04 13:30:00,42.13,42.26,42.07,42.22,51683.0,39.2886,39.4098,39.2327,39.3725,51683.0
2021-05-04 14:00:00,42.21,42.27,42.12,42.2,53685.0,39.3632,39.4192,39.2793,39.3539,53685.0
2021-05-04 14:30:00,42.21,42.55,42.19,42.52,64333.0,39.3632,39.6803,39.3446,39.6523,64333.0
2021-05-04 15:00:00,42.51,42.69,42.47,42.65,74516.0,39.643,39.8108,39.6057,39.7735,74516.0
2021-05-04 15:30:00,42.64,42.75,42.52,42.64,213661.0,39.7642,39.8668,39.6523,39.7642,213661.0
2021-05-05 09:30:00,42.84,42.99,42.07,42.09,32426.0,39.9507,40.0906,39.2327,39.2513,32426.0
2021-05-05 10:00:00,42.09,42.21,42.01,42.13,16278.0,39.2513,39.3632,39.1767,39.2886,16278.0
2021-05-05 10:30:00,42.12,42.36,42.08,42.35,17965.0,39.2793,39.5031,39.242,39.4938,17965.0
2021-05-05 11:00:00,42.4,42.8,42.4,42.77,14567.0,39.5404,39.9134,39.5404,39.8854,14567.0
2021-05-05 11:30:00,42.75,42.9,42.69,42.84,17271.0,39.8668,40.0067,39.8108,39.9507,17271.0
2021-05-05 12:00:00,42.83,42.87,42.72,42.79,16196.0,39.9414,39.9787,39.8388,39.9041,16196.0
2021-05-05 12:30:00,42.77,42.79,42.61,42.67,15867.0,39.8854,39.9041,39.7362,39.7922,15867.0
2021-05-05 13:00:00,42.69,42.7,42.56,42.59,11740.0,39.8108,39.8202,39.6896,39.7176,11740.0
2021-05-05 13:30:00,42.59,42.76,42.59,42.73,20647.0,39.7176,39.8761,39.7176,39.8481,20647.0
2021-05-05 14:00:00,42.74,42.75,42.67,42.72,17122.0,39.8575,39.8668,39.7922,39.8388,17122.0
2021-05-05 14:30:00,42.73,42.86,42.73,42.8,16855.0,39.8481,39.9694,39.8481,39.9134,16855.0
2021-05-05 15:00:00,42.8,42.81,42.62,42.68,27666.0,39.9134,39.9227,39.7456,39.8015,27666.0
2021-05-05 15:30:00,42.69,42.72,42.55,42.62,70414.0,39.8108,39.8388,39.6803,39.7456,70414.0
2021-05-06 09:30:00,42.49,43.15,42.49,42.94,38758.0,39.6243,40.2398,39.6243,40.044,38758.0
2021-05-06 10:00:00,42.89,43.38,42.89,43.38,32234.0,39.9973,40.4543,39.9973,40.4543,32234.0
2021-05-06 10:30:00,43.4,43.77,43.31,43.75,41838.0,40.473,40.818,40.389,40.7993,41838.0
2021-05-06 11:00:00,43.74,43.79,43.54,43.75,28254.0,40.79,40.8366,40.6035,40.7993,28254.0
2021-05-06 11:30:00,43.8,43.82,43.58,43.75,41556.0,40.846,40.8646,40.6408,40.7993,41556.0
2021-05-06 12:00:00,43.76,43.93,43.76,43.84,30316.0,40.8087,40.9672,40.8087,40.8833,30316.0
2021-05-06 12:30:00,43.86,43.94,43.71,43.94,25267.0,40.9019,40.9765,40.762,40.9765,25267.0
2021-05-06 13:00:00,43.95,44.04,43.88,43.91,28489.0,40.9859,41.0698,40.9206,40.9486,28489.0
2021-05-06 13:30:00,43.93,44.06,43.87,44.02,27238.0,40.9672,41.0884,40.9113,41.0511,27238.0
2021-05-06 14:00:00,44.01,44.04,43.86,43.99,32415.0,41.0418,41.0698,40.9019,41.0232,32415.0
2021-05-06 14:30:00,43.98,44.01,43.93,43.96,31612.0,41.0138,41.0418,40.9672,40.9952,31612.0
2021-05-06 15:00:00,43.97,44.15,43.96,44.09,39669.0,41.0045,41.1724,40.9952,41.1164,39669.0
2021-05-06 15:30:00,44.11,44.44,44.06,44.4,154731.0,41.1351,41.4428,41.0884,41.4055,154731.0
2021-05-07 09:30:00,44.21,44.45,43.82,44.13,23833.0,41.2283,41.4521,40.8646,41.1537,23833.0
2021-05-07 10:00:00,44.17,44.58,44.17,44.31,24239.0,41.191,41.5734,41.191,41.3216,24239.0
2021-05-07 10:30:00,44.33,44.75,44.31,44.66,66304.0,41.3402,41.7319,41.3216,41.648,66304.0
2021-05-07 11:00:00,44.67,44.78,44.61,44.66,27774.0,41.6573,41.7599,41.6013,41.648,27774.0
2021-05-07 11:30:00,44.66,44.79,44.6,44.79,18873.0,41.648,41.7692,41.592,41.7692,18873.0
2021-05-07 12:00:00,44.77,45.03,44.77,45.01,35855.0,41.7506,41.993,41.7506,41.9744,35855.0
2021-05-07 12:30:00,45.02,45.14,44.98,45.14,30469.0,41.9837,42.0956,41.9464,42.0956,30469.0
2021-05-07 13:00:00,45.12,45.21,45.09,45.18,27392.0,42.0769,42.1609,42.049,42.1329,27392.0
2021-05-07 13:30:00,45.16,45.33,45.16,45.32,24965.0,42.1143,42.2728,42.1143,42.2635,24965.0
2021-05-07 14:00:00,45.3,45.43,45.2,45.43,35034.0,42.2448,42.366,42.1516,42.366,35034.0
2021-05-07 14:30:00,45.42,45.46,45.24,45.24,44708.0,42.3567,42.394,42.1889,42.1889,44708.0
2021-05-07 15:00:00,45.24,45.4,45.18,45.34,44363.0,42.1889,42.3381,42.1329,42.2821,44363.0
2021-05-07 15:30:00,45.35,45.36,45.05,45.09,195963.0,42.2914,42.3008,42.0117,42.049,195963.0
2021-05-10 09:30:00,45.45,45.78,45.16,45.73,37259.0,42.3847,42.6924,42.1143,42.6458,37259.0
2021-05-10 10:00:00,45.74,45.96,45.67,45.93,31015.0,42.6551,42.8603,42.5899,42.8323,31015.0
2021-05-10 10:30:00,45.94,46.15,45.83,46.15,33036.0,42.8416,43.0375,42.7391,43.0375,33036.0
2021-05-10 11:00:00,46.15,46.36,46.06,46.33,34664.0,43.0375,43.2333,42.9536,43.2053,34664.0
2021-05-10 11:30:00,46.34,46.4,46.18,46.27,22650.0,43.2147,43.2706,43.0655,43.1494,22650.0
2021-05-10 12:00:00,46.26,46.26,45.68,45.72,33915.0,43.1401,43.1401,42.5992,42.6365,33915.0
2021-05-10 12:30:00,45.73,45.86,45.69,45.73,34288.0,42.6458,42.767,42.6085,42.6458,34288.0
2021-05-10 13:00:00,45.74,45.78,45.6,45.64,31502.0,42.6551,42.6924,42.5246,42.5619,31502.0
2021-05-10 13:30:00,45.62,45.74,45.57,45.66,38357.0,42.5432,42.6551,42.4966,42.5805,38357.0
2021-05-10 14:00:00,45.66,45.73,45.41,45.45,42372.0,42.5805,42.6458,42.3474,42.3847,42372.0
2021-05-10 14:30:00,45.45,45.45,45.19,45.29,54294.0,42.3847,42.3847,42.1422,42.2355,54294.0
2021-05-10 15:00:00,45.3,45.32,45.18,45.28,78890.0,42.2448,42.2635,42.1329,42.2262,78890.0
2021-05-10 15:30:00,45.27,45.37,45.1,45.12,143081.0,42.2168,42.3101,42.0583,42.0769,143081.0
2021-05-11 09:30:00,44.66,45.12,44.45,45.12,50824.0,41.648,42.0769,41.4521,42.0769,50824.0
2021-05-11 10:00:00,45.13,45.35,44.66,44.78,88100.0,42.0863,42.2914,41.648,41.7599,88100.0
2021-05-11 10:30:00,44.76,44.81,44.33,44.5,33608.0,41.7412,41.7879,41.3402,41.4988,33608.0
2021-05-11 11:00:00,44.5,44.52,44.24,44.52,28762.0,41.4988,41.5174,41.2563,41.5174,28762.0
2021-05-11 11:30:00,44.54,44.65,44.46,44.53,27624.0,41.5361,41.6386,41.4615,41.5267,27624.0
2021-05-11 12:00:00,44.53,44.53,44.3,44.3,27108.0,41.5267,41.5267,41.3123,41.3123,27108.0
2021-05-11 12:30:00,44.31,44.45,44.15,44.2,25142.0,41.3216,41.4521,41.1724,41.219,25142.0
2021-05-11 13:00:00,44.18,44.26,44.1,44.26,24889.0,41.2003,41.275,41.1257,41.275,24889.0
2021-05-11 13:30:00,44.26,44.5,44.24,44.48,24982.0,41.275,41.4988,41.2563,41.4801,24982.0
2021-05-11 14:00:00,44.51,44.62,44.3,44.53,28610.0,41.5081,41.6107,41.3123,41.5267,28610.0
2021-05-11 14:30:00,44.51,44.51,44.29,44.4,36145.0,41.5081,41.5081,41.3029,41.4055,36145.0
2021-05-11 15:00:00,44.4,44.53,44.33,44.49,41466.0,41.4055,41.5267,41.3402,41.4894,41466.0
2021-05-11 15:30:00,44.48,44.48,44.16,44.26,133277.0,41.4801,41.4801,41.1817,41.275,133277.0
2021-05-12 09:30:00,44.34,44.65,44.02,44.2,26537.0,41.3496,41.6386,41.0511,41.219,26537.0
2021-05-12 10:00:00,44.23,44.53,44.08,44.36,27670.0,41.247,41.5267,41.1071,41.3682,27670.0
2021-05-12 10:30:00,44.36,44.41,44.19,44.34,19695.0,41.3682,41.4148,41.2097,41.3496,19695.0
2021-05-12 11:00:00,44.34,44.48,44.19,44.27,18127.0,41.3496,41.4801,41.2097,41.2843,18127.0
2021-05-12 11:30:00,44.25,44.28,44.03,44.05,28285.0,41.2656,41.2936,41.0605,41.0791,28285.0
2021-05-12 12:00:00,44.04,44.12,43.91,44.08,44002.0,41.0698,41.1444,40.9486,41.1071,44002.0
2021-05-12 12:30:00,44.09,44.11,43.96,44.06,20856.0,41.1164,41.1351,40.9952,41.0884,20856.0
2021-05-12 13:00:00,44.05,44.2,44.04,44.14,16148.0,41.0791,41.219,41.0698,41.163,16148.0
2021-05-12 13:30:00,44.13,44.37,44.09,44.34,38236.0,41.1537,41.3775,41.1164,41.3496,38236.0
2021-05-12 14:00:00,44.35,44.48,44.25,44.4,53358.0,41.3589,41.4801,41.2656,41.4055,53358.0
2021-05-12 14:30:00,44.39,44.55,44.3,44.43,38118.0,41.3962,41.5454,41.3123,41.4335,38118.0
2021-05-12 15:00:00,44.43,44.43,44.0,44.01,53916.0,41.4335,41.4335,41.0325,41.0418,53916.0
2021-05-12 15:30:00,44.02,44.1,43.74,43.83,131017.0,41.0511,41.1257,40.79,40.874,131017.0
2021-05-13 09:30:00,43.74,44.57,43.71,44.51,17273.0,40.79,41.564,40.762,41.5081,17273.0
2021-05-13 10:00:00,44.52,44.69,44.39,44.69,13755.0,41.5174,41.676,41.3962,41.676,13755.0
2021-05-13 10:30:00,44.72,44.81,44.4,44.62,17891.0,41.7039,41.7879,41.4055,41.6107,17891.0
2021-05-13 11:00:00,44.61,44.77,44.48,44.69,15054.0,41.6013,41.7506,41.4801,41.676,15054.0
2021-05-13 11:30:00,44.67,44.74,44.57,44.57,16228.0,41.6573,41.7226,41.564,41.564,16228.0
2021-05-13 12:00:00,44.61,44.75,44.55,44.63,24878.0,41.6013,41.7319,41.5454,41.62,24878.0
2021-05-13 12:30:00,44.64,44.79,44.63,44.72,17632.0,41.6293,41.7692,41.62,41.7039,17632.0
2021-05-13 13:00:00,44.75,44.91,44.6,44.67,18073.0,41.7319,41.8811,41.592,41.6573,18073.0
2021-05-13 13:30:00,44.66,44.71,44.38,44.63,15131.0,41.648,41.6946,41.3869,41.62,15131.0
2021-05-13 14:00:00,44.64,45.08,44.64,45.08,19691.0,41.6293,42.0396,41.6293,42.0396,19691.0
2021-05-13 14:30:00,45.09,45.27,45.06,45.24,27828.0,42.049,42.2168,42.021,42.1889,27828.0
2021-05-13 15:00:00,45.27,45.39,45.2,45.38,37517.0,42.2168,42.3287,42.1516,42.3194,37517.0
2021-05-13 15:30:00,45.39,45.48,45.17,45.26,138151.0,42.3287,42.4127,42.1236,42.2075,138151.0
2021-05-14 09:30:00,45.48,45.49,45.03,45.07,14422.0,42.5895,42.5988,42.1681,42.2055,14422.0
2021-05-14 10:00:00,45.07,45.13,44.83,45.0,13827.0,42.2055,42.2617,41.9808,42.14,13827.0
2021-05-14 10:30:00,45.02,45.1,44.72,44.85,39202.0,42.1587,42.2336,41.8778,41.9995,39202.0
2021-05-14 11:00:00,44.84,45.25,44.81,45.23,23014.0,41.9901,42.3741,41.962,42.3554,23014.0
2021-05-14 11:30:00,45.23,45.27,45.09,45.27,12122.0,42.3554,42.3928,42.2243,42.3928,12122.0
2021-05-14 12:00:00,45.31,45.39,45.2,45.39,25891.0,42.4303,42.5052,42.3273,42.5052,25891.0
2021-05-14 12:30:00,45.39,45.47,45.35,45.46,18851.0,42.5052,42.5801,42.4677,42.5707,18851.0
2021-05-14 13:00:00,45.47,45.51,45.37,45.41,21422.0,42.5801,42.6176,42.4865,42.5239,21422.0
2021-05-14 13:30:00,45.41,45.61,45.41,45.58,14850.0,42.5239,42.7112,42.5239,42.6831,14850.0
2021-05-14 14:00:00,45.56,45.75,45.51,45.66,23155.0,42.6644,42.8423,42.6176,42.758,23155.0
2021-05-14 14:30:00,45.66,45.68,45.54,45.63,13720.0,42.758,42.7768,42.6457,42.7299,13720.0
2021-05-14 15:00:00,45.66,45.67,45.5,45.52,14707.0,42.758,42.7674,42.6082,42.6269,14707.0
2021-05-14 15:30:00,45.53,45.58,45.4,45.58,98105.0,42.6363,42.6831,42.5146,42.6831,98105.0
2021-05-17 09:30:00,45.44,45.88,45.33,45.67,37383.0,42.552,42.964,42.449,42.7674,37383.0
2021-05-17 10:00:00,45.62,45.95,45.46,45.46,21367.0,42.7206,43.0296,42.5707,42.5707,21367.0
2021-05-17 10:30:00,45.46,45.71,45.44,45.57,17137.0,42.5707,42.8048,42.552,42.6737,17137.0
2021-05-17 11:00:00,45.56,45.68,45.37,45.45,11979.0,42.6644,42.7768,42.4865,42.5614,11979.0
2021-05-17 11:30:00,45.46,45.61,45.4,45.54,11873.0,42.5707,42.7112,42.5146,42.6457,11873.0
2021-05-17 12:00:00,45.55,45.76,45.53,45.76,20777.0,42.655,42.8517,42.6363,42.8517,20777.0
2021-05-17 12:30:00,45.74,45.74,45.64,45.71,14158.0,42.8329,42.8329,42.7393,42.8048,14158.0
2021-05-17 13:00:00,45.73,45.77,45.54,45.61,7944.0,42.8236,42.861,42.6457,42.7112,7944.0
2021-05-17 13:30:00,45.63,45.72,45.58,45.68,10357.0,42.7299,42.8142,42.6831,42.7768,10357.0
2021-05-17 14:00:00,45.71,45.71,45.43,45.62,23848.0,42.8048,42.8048,42.5426,42.7206,23848.0
2021-05-17 14:30:00,45.62,45.68,45.54,45.62,22742.0,42.7206,42.7768,42.6457,42.7206,22742.0
2021-05-17 15:00:00,45.62,45.63,45.47,45.61,36471.0,42.7206,42.7299,42.5801,42.7112,36471.0
2021-05-17 15:30:00,45.6,45.61,45.38,45.43,94381.0,42.7018,42.7112,42.4958,42.5426,94381.0
2021-05-18 09:30:00,45.29,45.3,45.0,45.09,24063.0,42.4115,42.4209,42.14,42.2243,24063.0
2021-05-18 10:00:00,45.1,45.1,44.78,44.9,16167.0,42.2336,42.2336,41.934,42.0463,16167.0
2021-05-18 10:30:00,44.86,44.9,44.6,44.73,19126.0,42.0089,42.0463,41.7654,41.8871,19126.0
2021-05-18 11:00:00,44.69,44.79,44.61,44.67,11102.0,41.8497,41.9433,41.7748,41.8309,11102.0
2021-05-18 11:30:00,44.66,44.66,44.47,44.52,32316.0,41.8216,41.8216,41.6437,41.6905,32316.0
2021-05-18 12:00:00,44.5,44.5,44.25,44.38,22882.0,41.6718,41.6718,41.4376,41.5594,22882.0
2021-05-18 12:30:00,44.35,44.36,44.16,44.19,14558.0,41.5313,41.5407,41.3534,41.3815,14558.0
2021-05-18 13:00:00,44.19,44.36,44.18,44.25,20713.0,41.3815,41.5407,41.3721,41.4376,20713.0
2021-05-18 13:30:00,44.28,44.34,44.14,44.31,19708.0,41.4657,41.5219,41.3346,41.4938,19708.0
2021-05-18 14:00:00,44.31,44.57,44.31,44.37,29149.0,41.4938,41.7373,41.4938,41.55,29149.0
2021-05-18 14:30:00,44.36,44.56,44.28,44.54,36828.0,41.5407,41.7279,41.4657,41.7092,36828.0
2021-05-18 15:00:00,44.55,44.66,44.45,44.56,42765.0,41.7186,41.8216,41.6249,41.7279,42765.0
2021-05-18 15:30:00,44.55,44.6,44.14,44.18,112714.0,41.7186,41.7654,41.3346,41.3721,112714.0
2021-05-19 09:30:00,43.61,43.73,43.22,43.73,16154.0,40.8383,40.9507,40.4731,40.9507,16154.0
2021-05-19 10:00:00,43.73,43.77,43.15,43.33,26243.0,40.9507,40.9881,40.4076,40.5761,26243.0
2021-05-19 10:30:00,43.35,43.47,43.18,43.46,14242.0,40.5948,40.7072,40.4356,40.6979,14242.0
2021-05-19 11:00:00,43.46,43.55,43.35,43.55,14676.0,40.6979,40.7821,40.5948,40.7821,14676.0
2021-05-19 11:30:00,43.57,43.57,43.33,43.56,16847.0,40.8009,40.8009,40.5761,40.7915,16847.0
2021-05-19 12:00:00,43.55,43.67,43.51,43.59,15937.0,40.7821,40.8945,40.7447,40.8196,15937.0
2021-05-19 12:30:00,43.56,43.6,43.49,43.58,19915.0,40.7915,40.829,40.7259,40.8102,19915.0
2021-05-19 13:00:00,43.57,43.7,43.55,43.63,16506.0,40.8009,40.9226,40.7821,40.857,16506.0
2021-05-19 13:30:00,43.66,43.7,43.58,43.7,15419.0,40.8851,40.9226,40.8102,40.9226,15419.0
2021-05-19 14:00:00,43.72,43.8,43.4,43.72,54615.0,40.9413,41.0162,40.6417,40.9413,54615.0
2021-05-19 14:30:00,43.73,43.8,43.59,43.76,26476.0,40.9507,41.0162,40.8196,40.9788,26476.0
2021-05-19 15:00:00,43.73,44.06,43.68,44.0,42393.0,40.9507,41.2597,40.9039,41.2035,42393.0
2021-05-19 15:30:00,44.01,44.31,43.94,44.2,176282.0,41.2129,41.4938,41.1473,41.3908,176282.0
2021-05-20 09:30:00,44.22,44.22,43.76,43.99,14821.0,41.4095,41.4095,40.9788,41.1942,14821.0
2021-05-20 10:00:00,43.94,44.08,43.81,43.84,35967.0,41.1473,41.2784,41.0256,41.0537,35967.0
2021-05-20 10:30:00,43.84,44.09,43.8,44.04,24731.0,41.0537,41.2878,41.0162,41.241,24731.0
2021-05-20 11:00:00,44.05,44.11,43.99,44.05,24809.0,41.2504,41.3065,41.1942,41.2504,24809.0
2021-05-20 11:30:00,44.05,44.22,44.0,44.09,16104.0,41.2504,41.4095,41.2035,41.2878,16104.0
2021-05-20 12:00:00,44.13,44.13,44.01,44.01,14352.0,41.3253,41.3253,41.2129,41.2129,14352.0
2021-05-20 12:30:00,44.0,44.09,43.97,44.07,22989.0,41.2035,41.2878,41.1754,41.2691,22989.0
2021-05-20 13:00:00,44.06,44.13,44.04,44.08,12432.0,41.2597,41.3253,41.241,41.2784,12432.0
2021-05-20 13:30:00,44.11,44.15,44.07,44.09,16975.0,41.3065,41.344,41.2691,41.2878,16975.0
2021-05-20 14:00:00,44.08,44.11,44.06,44.11,21014.0,41.2784,41.3065,41.2597,41.3065,21014.0
2021-05-20 14:30:00,44.11,44.17,44.08,44.15,28706.0,41.3065,41.3627,41.2784,41.344,28706.0
2021-05-20 15:00:00,44.15,44.28,44.1,44.26,28759.0,41.344,41.4657,41.2972,41.447,28759.0
2021-05-20 15:30:00,44.26,44.26,44.06,44.09,95254.0,41.447,41.447,41.2597,41.2878,95254.0
2021-05-21 09:30:00,44.29,44.66,44.0,44.46,21221.0,41.4751,41.8216,41.2035,41.6343,21221.0
2021-05-21 10:00:00,44.39,44.65,44.31,44.34,37818.0,41.5687,41.8122,41.4938,41.5219,37818.0
2021-05-21 10:30:00,44.3,44.42,44.23,44.4,35280.0,41.4845,41.5968,41.4189,41.5781,35280.0
2021-05-21 11:00:00,44.4,44.49,44.31,44.31,48824.0,41.5781,41.6624,41.4938,41.4938,48824.0
2021-05-21 11:30:00,44.27,44.31,44.14,44.18,8339.0,41.4564,41.4938,41.3346,41.3721,8339.0
2021-05-21 12:00:00,44.19,44.19,44.05,44.07,4839.0,41.3815,41.3815,41.2504,41.2691,4839.0
2021-05-21 12:30:00,44.09,44.18,43.9,43.99,36461.0,41.2878,41.3721,41.1099,41.1942,36461.0
2021-05-21 13:00:00,44.01,44.18,43.99,44.17,4513.0,41.2129,41.3721,41.1942,41.3627,4513.0
2021-05-21 13:30:00,44.18,44.21,44.1,44.21,6377.0,41.3721,41.4002,41.2972,41.4002,6377.0
2021-05-21 14:00:00,44.21,44.34,44.18,44.32,15657.0,41.4002,41.5219,41.3721,41.5032,15657.0
2021-05-21 14:30:00,44.31,44.34,44.11,44.19,15226.0,41.4938,41.5219,41.3065,41.3815,15226.0
2021-05-21 15:00:00,44.19,44.39,44.15,44.37,11978.0,41.3815,41.5687,41.344,41.55,11978.0
2021-05-21 15:30:00,44.36,44.43,44.21,44.24,42590.0,41.5407,41.6062,41.4002,41.4283,42590.0
2021-05-24 09:30:00,44.3,44.3,43.72,44.0,17120.0,41.4845,41.4845,40.9413,41.2035,17120.0
2021-05-24 10:00:00,43.94,44.05,43.71,43.73,10305.0,41.1473,41.2504,40.932,40.9507,10305.0
2021-05-24 10:30:00,43.73,43.88,43.7,43.81,10738.0,40.9507,41.0912,40.9226,41.0256,10738.0
2021-05-24 11:00:00,43.82,43.91,43.8,43.87,9504.0,41.035,41.1193,41.0162,41.0818,9504.0
2021-05-24 11:30:00,43.88,43.9,43.58,43.69,15436.0,41.0912,41.1099,40.8102,40.9132,15436.0
2021-05-24 12:00:00,43.7,43.71,43.55,43.56,10132.0,40.9226,40.932,40.7821,40.7915,10132.0
2021-05-24 12:30:00,43.59,43.73,43.59,43.66,12167.0,40.8196,40.9507,40.8196,40.8851,12167.0
2021-05-24 13:00:00,43.67,43.69,43.57,43.69,11648.0,40.8945,40.9132,40.8009,40.9132,11648.0
2021-05-24 13:30:00,43.68,43.71,43.64,43.68,11893.0,40.9039,40.932,40.8664,40.9039,11893.0
2021-05-24 14:00:00,43.69,43.76,43.65,43.71,10825.0,40.9132,40.9788,40.8758,40.932,10825.0
2021-05-24 14:30:00,43.71,43.74,43.68,43.7,13173.0,40.932,40.9601,40.9039,40.9226,13173.0
2021-05-24 15:00:00,43.71,43.79,43.68,43.76,18856.0,40.932,41.0069,40.9039,40.9788,18856.0
2021-05-24 15:30:00,43.74,43.81,43.65,43.69,57236.0,40.9601,41.0256,40.8758,40.9132,57236.0
2021-05-25 09:30:00,43.61,43.7,43.41,43.43,18488.0,40.8383,40.9226,40.651,40.6698,18488.0
2021-05-25 10:00:00,43.4,43.56,43.28,43.28,16345.0,40.6417,40.7915,40.5293,40.5293,16345.0
2021-05-25 10:30:00,43.3,43.43,43.22,43.22,20909.0,40.548,40.6698,40.4731,40.4731,20909.0
2021-05-25 11:00:00,43.2,43.21,43.04,43.07,25704.0,40.4544,40.4637,40.3045,40.3326,25704.0
2021-05-25 11:30:00,43.08,43.21,43.04,43.21,21884.0,40.342,40.4637,40.3045,40.4637,21884.0
2021-05-25 12:00:00,43.23,43.33,43.19,43.3,16398.0,40.4825,40.5761,40.445,40.548,16398.0
2021-05-25 12:30:00,43.3,43.31,43.17,43.17,17931.0,40.548,40.5574,40.4263,40.4263,17931.0
2021-05-25 13:00:00,43.19,43.26,43.13,43.26,15798.0,40.445,40.5106,40.3888,40.5106,15798.0
2021-05-25 13:30:00,43.26,43.26,43.2,43.2,12496.0,40.5106,40.5106,40.4544,40.4544,12496.0
2021-05-25 14:00:00,43.19,43.26,43.13,43.13,16969.0,40.445,40.5106,40.3888,40.3888,16969.0
2021-05-25 14:30:00,43.11,43.16,43.02,43.02,19044.0,40.3701,40.4169,40.2858,40.2858,19044.0
2021-05-25 15:00:00,43.01,43.03,42.86,42.86,21694.0,40.2765,40.2952,40.136,40.136,21694.0
2021-05-25 15:30:00,42.86,42.94,42.75,42.78,62675.0,40.136,40.2109,40.033,40.0611,62675.0
2021-05-26 09:30:00,43.01,43.06,42.63,42.72,19673.0,40.2765,40.3233,39.9206,40.0049,19673.0
2021-05-26 10:00:00,42.74,42.86,42.71,42.73,17267.0,40.0236,40.136,39.9955,40.0142,17267.0
2021-05-26 10:30:00,42.68,42.79,42.65,42.71,14436.0,39.9674,40.0704,39.9393,39.9955,14436.0
2021-05-26 11:00:00,42.72,42.8,42.63,42.71,33520.0,40.0049,40.0798,39.9206,39.9955,33520.0
2021-05-26 11:30:00,42.7,42.84,42.64,42.71,81063.0,39.9862,40.1173,39.93,39.9955,81063.0
2021-05-26 12:00:00,42.72,42.74,42.68,42.7,16625.0,40.0049,40.0236,39.9674,39.9862,16625.0
2021-05-26 12:30:00,42.7,42.8,42.7,42.78,19525.0,39.9862,40.0798,39.9862,40.0611,19525.0
2021-05-26 13:00:00,42.77,42.94,42.76,42.93,24227.0,40.0517,40.2109,40.0423,40.2015,24227.0
2021-05-26 13:30:00,42.93,42.93,42.81,42.82,16182.0,40.2015,40.2015,40.0892,40.0985,16182.0
2021-05-26 14:00:00,42.81,42.93,42.81,42.88,81031.0,40.0892,40.2015,40.0892,40.1547,81031.0
2021-05-26 14:30:00,42.9,42.9,42.75,42.77,29226.0,40.1734,40.1734,40.033,40.0517,29226.0
2021-05-26 15:00:00,42.77,42.82,42.7,42.77,87077.0,40.0517,40.0985,39.9862,40.0517,87077.0
2021-05-26 15:30:00,42.77,42.94,42.77,42.88,170609.0,40.0517,40.2109,40.0517,40.1547,170609.0
2021-05-27 09:30:00,43.37,43.4,43.08,43.2,42869.0,40.6136,40.6417,40.342,40.4544,42869.0
2021-05-27 10:00:00,43.14,43.15,42.82,42.92,22206.0,40.3982,40.4076,40.0985,40.1922,22206.0
2021-05-27 10:30:00,42.93,43.01,42.82,42.87,36518.0,40.2015,40.2765,40.0985,40.1453,36518.0
2021-05-27 11:00:00,42.87,42.87,42.79,42.8,32698.0,40.1453,40.1453,40.0704,40.0798,32698.0
2021-05-27 11:30:00,42.77,42.92,42.72,42.85,18251.0,40.0517,40.1922,40.0049,40.1266,18251.0
2021-05-27 12:00:00,42.87,42.91,42.82,42.83,20635.0,40.1453,40.1828,40.0985,40.1079,20635.0
2021-05-27 12:30:00,42.85,42.89,42.79,42.79,19151.0,40.1266,40.1641,40.0704,40.0704,19151.0
2021-05-27 13:00:00,42.8,42.88,42.8,42.82,18974.0,40.0798,40.1547,40.0798,40.0985,18974.0
2021-05-27 13:30:00,42.82,42.89,42.79,42.81,33066.0,40.0985,40.1641,40.0704,40.0892,33066.0
2021-05-27 14:00:00,42.8,42.88,42.78,42.87,56678.0,40.0798,40.1547,40.0611,40.1453,56678.0
2021-05-27 14:30:00,42.87,42.9,42.82,42.89,64264.0,40.1453,40.1734,40.0985,40.1641,64264.0
2021-05-27 15:00:00,42.88,43.08,42.85,43.07,66904.0,40.1547,40.342,40.1266,40.3326,66904.0
2021-05-27 15:30:00,43.06,43.16,42.8,42.85,172820.0,40.3233,40.4169,40.0798,40.1266,172820.0
2021-05-28 09:30:00,42.62,42.8,42.14,42.51,55270.0,39.9112,40.0798,39.4617,39.8082,55270.0
2021-05-28 10:00:00,42.5,42.57,42.24,42.24,19233.0,39.7989,39.8644,39.5554,39.5554,19233.0
2021-05-28 10:30:00,42.28,42.32,42.14,42.28,22383.0,39.5928,39.6303,39.4617,39.5928,22383.0
2021-05-28 11:00:00,42.29,42.32,42.17,42.24,18331.0,39.6022,39.6303,39.4898,39.5554,18331.0
2021-05-28 11:30:00,42.25,42.27,42.17,42.22,23595.0,39.5648,39.5835,39.4898,39.5367,23595.0
2021-05-28 12:00:00,42.21,42.3,42.18,42.27,18124.0,39.5273,39.6116,39.4992,39.5835,18124.0
2021-05-28 12:30:00,42.27,42.28,42.18,42.2,19557.0,39.5835,39.5928,39.4992,39.5179,19557.0
2021-05-28 13:00:00,42.2,42.25,42.16,42.23,15352.0,39.5179,39.5648,39.4805,39.546,15352.0
2021-05-28 13:30:00,42.21,42.33,42.18,42.24,17123.0,39.5273,39.6397,39.4992,39.5554,17123.0
2021-05-28 14:00:00,42.24,42.27,42.15,42.15,17742.0,39.5554,39.5835,39.4711,39.4711,17742.0
2021-05-28 14:30:00,42.15,42.26,42.13,42.2,19164.0,39.4711,39.5741,39.4524,39.5179,19164.0
2021-05-28 15:00:00,42.21,42.28,42.15,42.26,28488.0,39.5273,39.5928,39.4711,39.5741,28488.0
2021-05-28 15:30:00,42.26,42.4,42.24,42.32,107072.0,39.5741,39.7052,39.5554,39.6303,107072.0
2021-06-01 09:30:00,41.37,41.77,41.05,41.62,164908.0,38.7407,39.1153,38.441,38.9748,164908.0
2021-06-01 10:00:00,41.63,42.0,41.59,41.87,600029.0,38.9842,39.3306,38.9467,39.2089,600029.0
2021-06-01 10:30:00,41.88,41.99,41.48,41.59,58276.0,39.2183,39.3213,38.8437,38.9467,58276.0
2021-06-01 11:00:00,41.61,41.87,41.61,41.82,34975.0,38.9654,39.2089,38.9654,39.1621,34975.0
2021-06-01 11:30:00,41.81,42.03,41.79,41.89,52717.0,39.1527,39.3587,39.134,39.2276,52717.0
2021-06-01 12:00:00,41.89,42.04,41.83,41.83,55504.0,39.2276,39.3681,39.1714,39.1714,55504.0
2021-06-01 12:30:00,41.86,41.87,41.61,41.66,33044.0,39.1995,39.2089,38.9654,39.0123,33044.0
2021-06-01 13:00:00,41.67,41.78,41.66,41.66,32364.0,39.0216,39.1246,39.0123,39.0123,32364.0
2021-06-01 13:30:00,41.66,41.69,41.58,41.58,31218.0,39.0123,39.0403,38.9373,38.9373,31218.0
2021-06-01 14:00:00,41.58,41.9,41.55,41.9,30754.0,38.9373,39.237,38.9092,39.237,30754.0
2021-06-01 14:30:00,41.92,42.2,41.9,42.2,40090.0,39.2557,39.5179,39.237,39.5179,40090.0
2021-06-01 15:00:00,42.2,42.41,42.17,42.38,48068.0,39.5179,39.7146,39.4898,39.6865,48068.0
2021-06-01 15:30:00,42.38,42.53,42.34,42.51,182048.0,39.6865,39.827,39.649,39.8082,182048.0
2021-06-02 09:30:00,42.78,42.9,42.37,42.5,43647.0,40.0611,40.1734,39.6771,39.7989,43647.0
2021-06-02 10:00:00,42.51,42.59,42.43,42.44,32059.0,39.8082,39.8831,39.7333,39.7427,32059.0
2021-06-02 10:30:00,42.46,42.52,42.11,42.13,102419.0,39.7614,39.8176,39.4337,39.4524,102419.0
2021-06-02 11:00:00,42.12,42.41,42.09,42.26,28897.0,39.443,39.7146,39.4149,39.5741,28897.0
2021-06-02 11:30:00,42.27,42.3,42.02,42.02,26257.0,39.5835,39.6116,39.3494,39.3494,26257.0
2021-06-02 12:00:00,42.04,42.07,41.65,41.73,81786.0,39.3681,39.3962,39.0029,39.0778,81786.0
2021-06-02 12:30:00,41.72,41.72,41.45,41.49,101811.0,39.0684,39.0684,38.8156,38.8531,101811.0
2021-06-02 13:00:00,41.49,41.67,41.48,41.64,39751.0,38.8531,39.0216,38.8437,38.9935,39751.0
2021-06-02 13:30:00,41.62,41.72,41.59,41.69,33972.0,38.9748,39.0684,38.9467,39.0403,33972.0
2021-06-02 14:00:00,41.7,41.8,41.57,41.61,34102.0,39.0497,39.1434,38.928,38.9654,34102.0
2021-06-02 14:30:00,41.61,41.66,41.53,41.64,39219.0,38.9654,39.0123,38.8905,38.9935,39219.0
2021-06-02 15:00:00,41.64,41.66,41.55,41.65,51245.0,38.9935,39.0123,38.9092,39.0029,51245.0
2021-06-02 15:30:00,41.65,41.72,41.52,41.72,199861.0,39.0029,39.0684,38.8811,39.0684,199861.0
2021-06-03 09:30:00,41.6,41.92,41.58,41.84,43770.0,38.9561,39.2557,38.9373,39.1808,43770.0
2021-06-03 10:00:00,41.81,42.14,41.76,42.14,120846.0,39.1527,39.4617,39.1059,39.4617,120846.0
2021-06-03 10:30:00,42.13,42.47,42.12,42.34,38827.0,39.4524,39.7708,39.443,39.649,38827.0
2021-06-03 11:00:00,42.31,42.59,42.24,42.52,50205.0,39.6209,39.8831,39.5554,39.8176,50205.0
2021-06-03 11:30:00,42.54,42.66,42.42,42.46,39914.0,39.8363,39.9487,39.7239,39.7614,39914.0
2021-06-03 12:00:00,42.46,42.52,42.38,42.4,22752.0,39.7614,39.8176,39.6865,39.7052,22752.0
2021-06-03 12:30:00,42.4,42.46,42.22,42.24,20188.0,39.7052,39.7614,39.5367,39.5554,20188.0
2021-06-03 13:00:00,42.25,42.26,42.13,42.2,21621.0,39.5648,39.5741,39.4524,39.5179,21621.0
2021-06-03 13:30:00,42.17,42.25,42.15,42.22,29677.0,39.4898,39.5648,39.4711,39.5367,29677.0
2021-06-03 14:00:00,42.23,42.23,42.04,42.05,18215.0,39.546,39.546,39.3681,39.3775,18215.0
2021-06-03 14:30:00,42.06,42.1,41.9,42.08,74259.0,39.3868,39.4243,39.237,39.4056,74259.0
2021-06-03 15:00:00,42.09,42.11,41.98,42.03,31462.0,39.4149,39.4337,39.3119,39.3587,31462.0
2021-06-03 15:30:00,42.03,42.2,42.01,42.2,134822.0,39.3587,39.5179,39.34,39.5179,134822.0
2021-06-04 09:30:00,42.33,42.63,42.08,42.25,79676.0,39.6397,39.9206,39.4056,39.5648,79676.0
2021-06-04 10:00:00,42.31,42.5,42.23,42.35,43287.0,39.6209,39.7989,39.546,39.6584,43287.0
2021-06-04 10:30:00,42.37,42.51,42.34,42.4,58173.0,39.6771,39.8082,39.649,39.7052,58173.0
2021-06-04 11:00:00,42.41,42.41,42.22,42.27,32653.0,39.7146,39.7146,39.5367,39.5835,32653.0
2021-06-04 11:30:00,42.26,42.31,42.15,42.23,27427.0,39.5741,39.6209,39.4711,39.546,27427.0
2021-06-04 12:00:00,42.23,42.43,42.23,42.4,36007.0,39.546,39.7333,39.546,39.7052,36007.0
2021-06-04 12:30:00,42.41,42.56,42.39,42.55,31236.0,39.7146,39.8551,39.6959,39.8457,31236.0
2021-06-04 13:00:00,42.56,42.59,42.45,42.52,206047.0,39.8551,39.8831,39.752,39.8176,206047.0
2021-06-04 13:30:00,42.53,42.7,42.46,42.67,94522.0,39.827,39.9862,39.7614,39.9581,94522.0
2021-06-04 14:00:00,42.67,42.82,42.64,42.82,33728.0,39.9581,40.0985,39.93,40.0985,33728.0
2021-06-04 14:30:00,42.81,42.88,42.79,42.87,41877.0,40.0892,40.1547,40.0704,40.1453,41877.0
2021-06-04 15:00:00,42.87,42.93,42.79,42.86,43900.0,40.1453,40.2015,40.0704,40.136,43900.0
2021-06-04 15:30:00,42.85,42.91,42.7,42.76,133892.0,40.1266,40.1828,39.9862,40.0423,133892.0
2021-06-07 09:30:00,42.88,42.99,42.14,42.19,27225.0,40.1547,40.2577,39.4617,39.5086,27225.0
2021-06-07 10:00:00,42.19,42.2,41.87,42.02,123858.0,39.5086,39.5179,39.2089,39.3494,123858.0
2021-06-07 10:30:00,42.03,42.07,41.87,42.04,45341.0,39.3587,39.3962,39.2089,39.3681,45341.0
2021-06-07 11:00:00,42.03,42.16,41.78,41.9,47365.0,39.3587,39.4805,39.1246,39.237,47365.0
2021-06-07 11:30:00,41.94,41.95,41.83,41.88,29620.0,39.2745,39.2838,39.1714,39.2183,29620.0
2021-06-07 12:00:00,41.89,42.0,41.81,41.87,25570.0,39.2276,39.3306,39.1527,39.2089,25570.0
2021-06-07 12:30:00,41.88,41.94,41.84,41.9,28700.0,39.2183,39.2745,39.1808,39.237,28700.0
2021-06-07 13:00:00,41.91,42.02,41.9,42.0,25903.0,39.2464,39.3494,39.237,39.3306,25903.0
2021-06-07 13:30:00,42.0,42.09,42.0,42.09,33823.0,39.3306,39.4149,39.3306,39.4149,33823.0
2021-06-07 14:00:00,42.08,42.16,42.0,42.04,38324.0,39.4056,39.4805,39.3306,39.3681,38324.0
2021-06-07 14:30:00,42.04,42.07,41.91,42.02,53021.0,39.3681,39.3962,39.2464,39.3494,53021.0
2021-06-07 15:00:00,42.01,42.15,42.01,42.13,57043.0,39.34,39.4711,39.34,39.4524,57043.0
2021-06-07 15:30:00,42.13,42.16,41.93,41.99,264477.0,39.4524,39.4805,39.2651,39.3213,264477.0
2021-06-08 09:30:00,42.0,42.06,41.5,41.99,46958.0,39.3306,39.3868,38.8624,39.3213,46958.0
2021-06-08 10:00:00,41.98,42.07,41.88,41.96,23917.0,39.3119,39.3962,39.2183,39.2932,23917.0
2021-06-08 10:30:00,41.99,42.22,41.99,42.18,27310.0,39.3213,39.5367,39.3213,39.4992,27310.0
2021-06-08 11:00:00,42.18,42.25,41.96,42.05,24052.0,39.4992,39.5648,39.2932,39.3775,24052.0
2021-06-08 11:30:00,42.06,42.32,42.05,42.32,21988.0,39.3868,39.6303,39.3775,39.6303,21988.0
2021-06-08 12:00:00,42.32,42.44,42.29,42.4,21255.0,39.6303,39.7427,39.6022,39.7052,21255.0
2021-06-08 12:30:00,42.4,42.44,42.33,42.4,27041.0,39.7052,39.7427,39.6397,39.7052,27041.0
2021-06-08 13:00:00,42.4,42.52,42.4,42.48,21298.0,39.7052,39.8176,39.7052,39.7801,21298.0
2021-06-08 13:30:00,42.5,42.55,42.18,42.26,17983.0,39.7989,39.8457,39.4992,39.5741,17983.0
2021-06-08 14:00:00,42.23,42.23,42.07,42.07,25955.0,39.546,39.546,39.3962,39.3962,25955.0
2021-06-08 14:30:00,42.09,42.21,42.04,42.15,53751.0,39.4149,39.5273,39.3681,39.4711,53751.0
2021-06-08 15:00:00,42.16,42.2,42.04,42.09,44007.0,39.4805,39.5179,39.3681,39.4149,44007.0
2021-06-08 15:30:00,42.09,42.12,41.96,42.08,76565.0,39.4149,39.443,39.2932,39.4056,76565.0
2021-06-09 09:30:00,42.27,42.41,41.86,42.09,59240.0,39.5835,39.7146,39.1995,39.4149,59240.0
2021-06-09 10:00:00,42.11,42.26,42.05,42.15,23163.0,39.4337,39.5741,39.3775,39.4711,23163.0
2021-06-09 10:30:00,42.15,42.16,41.95,41.96,19288.0,39.4711,39.4805,39.2838,39.2932,19288.0
2021-06-09 11:00:00,41.98,42.25,41.95,42.25,121879.0,39.3119,39.5648,39.2838,39.5648,121879.0
2021-06-09 11:30:00,42.23,42.28,42.09,42.12,13143.0,39.546,39.5928,39.4149,39.443,13143.0
2021-06-09 12:00:00,42.1,42.1,41.93,41.96,9436.0,39.4243,39.4243,39.2651,39.2932,9436.0
2021-06-09 12:30:00,41.97,42.0,41.92,41.95,9970.0,39.3025,39.3306,39.2557,39.2838,9970.0
2021-06-09 13:00:00,41.95,41.97,41.89,41.92,30908.0,39.2838,39.3025,39.2276,39.2557,30908.0
2021-06-09 13:30:00,41.94,41.98,41.82,41.91,13964.0,39.2745,39.3119,39.1621,39.2464,13964.0
2021-06-09 14:00:00,41.92,42.04,41.9,42.03,11514.0,39.2557,39.3681,39.237,39.3587,11514.0
2021-06-09 14:30:00,42.02,42.08,42.0,42.07,13425.0,39.3494,39.4056,39.3306,39.3962,13425.0
2021-06-09 15:00:00,42.06,42.1,41.99,41.99,24718.0,39.3868,39.4243,39.3213,39.3213,24718.0
2021-06-09 15:30:00,41.98,42.03,41.9,41.99,192946.0,39.3119,39.3587,39.237,39.3213,192946.0
2021-06-10 09:30:00,42.28,42.47,41.8,41.88,26788.0,39.5928,39.7708,39.1434,39.2183,26788.0
2021-06-10 10:00:00,41.94,42.14,41.79,41.82,28293.0,39.2745,39.4617,39.134,39.1621,28293.0
2021-06-10 10:30:00,41.83,41.83,41.51,41.55,18118.0,39.1714,39.1714,38.8718,38.9092,18118.0
2021-06-10 11:00:00,41.56,41.65,41.47,41.61,1346807.0,38.9186,39.0029,38.8343,38.9654,1346807.0
2021-06-10 11:30:00,41.63,41.71,41.46,41.69,17286.0,38.9842,39.0591,38.825,39.0403,17286.0
2021-06-10 12:00:00,41.7,41.75,41.58,41.58,37570.0,39.0497,39.0965,38.9373,38.9373,37570.0
2021-06-10 12:30:00,41.59,41.74,41.59,41.73,13282.0,38.9467,39.0872,38.9467,39.0778,13282.0
2021-06-10 13:00:00,41.72,41.76,41.68,41.69,22041.0,39.0684,39.1059,39.031,39.0403,22041.0
2021-06-10 13:30:00,41.67,41.71,41.63,41.66,12766.0,39.0216,39.0591,38.9842,39.0123,12766.0
2021-06-10 14:00:00,41.67,41.69,41.6,41.62,27924.0,39.0216,39.0403,38.9561,38.9748,27924.0
2021-06-10 14:30:00,41.65,41.66,41.53,41.57,22825.0,39.0029,39.0123,38.8905,38.928,22825.0
2021-06-10 15:00:00,41.56,41.62,41.49,41.49,41782.0,38.9186,38.9748,38.8531,38.8531,41782.0
2021-06-10 15:30:00,41.47,41.56,41.42,41.48,85785.0,38.8343,38.9186,38.7875,38.8437,85785.0
2021-06-11 09:30:00,41.69,42.11,41.69,41.81,24188.0,39.0403,39.4337,39.0403,39.1527,24188.0
2021-06-11 10:00:00,41.82,41.88,41.69,41.8,22839.0,39.1621,39.2183,39.0403,39.1434,22839.0
2021-06-11 10:30:00,41.83,41.89,41.77,41.77,17662.0,39.1714,39.2276,39.1153,39.1153,17662.0
2021-06-11 11:00:00,41.78,41.81,41.7,41.8,24104.0,39.1246,39.1527,39.0497,39.1434,24104.0
2021-06-11 11:30:00,41.8,41.86,41.8,41.86,19497.0,39.1434,39.1995,39.1434,39.1995,19497.0
2021-06-11 12:00:00,41.88,41.96,41.77,41.77,19001.0,39.2183,39.2932,39.1153,39.1153,19001.0
2021-06-11 12:30:00,41.79,41.93,41.75,41.91,15746.0,39.134,39.2651,39.0965,39.2464,15746.0
2021-06-11 13:00:00,41.92,41.97,41.89,41.96,14440.0,39.2557,39.3025,39.2276,39.2932,14440.0
2021-06-11 13:30:00,41.96,42.06,41.94,42.05,23521.0,39.2932,39.3868,39.2745,39.3775,23521.0
2021-06-11 14:00:00,42.05,42.07,41.97,42.04,23033.0,39.3775,39.3962,39.3025,39.3681,23033.0
2021-06-11 14:30:00,42.03,42.03,41.96,42.01,18885.0,39.3587,39.3587,39.2932,39.34,18885.0
2021-06-11 15:00:00,42.0,42.0,41.89,41.92,25793.0,39.3306,39.3306,39.2276,39.2557,25793.0
2021-06-11 15:30:00,41.92,42.03,41.88,42.03,86180.0,39.2557,39.3587,39.2183,39.3587,86180.0
2021-06-14 09:30:00,41.85,42.11,41.38,41.38,19478.0,39.1902,39.4337,38.75,38.75,19478.0
2021-06-14 10:00:00,41.38,41.52,41.2,41.23,27276.0,38.75,38.8811,38.5815,38.6096,27276.0
2021-06-14 10:30:00,41.22,41.34,41.2,41.34,13457.0,38.6002,38.7126,38.5815,38.7126,13457.0
2021-06-14 11:00:00,41.35,41.39,41.15,41.18,58149.0,38.722,38.7594,38.5347,38.5628,58149.0
2021-06-14 11:30:00,41.17,41.17,40.98,41.03,14788.0,38.5534,38.5534,38.3755,38.4223,14788.0
2021-06-14 12:00:00,41.04,41.06,40.99,41.06,13392.0,38.4317,38.4504,38.3848,38.4504,13392.0
2021-06-14 12:30:00,41.04,41.04,40.89,40.93,23592.0,38.4317,38.4317,38.2912,38.3286,23592.0
2021-06-14 13:00:00,40.93,40.97,40.83,40.95,18896.0,38.3286,38.3661,38.235,38.3474,18896.0
2021-06-14 13:30:00,40.94,40.98,40.78,40.82,17301.0,38.338,38.3755,38.1882,38.2256,17301.0
2021-06-14 14:00:00,40.81,41.03,40.78,41.03,21976.0,38.2163,38.4223,38.1882,38.4223,21976.0
2021-06-14 14:30:00,41.03,41.14,41.01,41.14,41523.0,38.4223,38.5253,38.4036,38.5253,41523.0
2021-06-14 15:00:00,41.11,41.13,41.07,41.1,22739.0,38.4972,38.5159,38.4597,38.4878,22739.0
2021-06-14 15:30:00,41.11,41.12,40.96,41.04,86020.0,38.4972,38.5066,38.3567,38.4317,86020.0
2021-06-15 09:30:00,41.1,41.37,40.95,41.15,61049.0,38.4878,38.7407,38.3474,38.5347,61049.0
2021-06-15 10:00:00,41.14,41.24,40.97,41.24,25455.0,38.5253,38.6189,38.3661,38.6189,25455.0
2021-06-15 10:30:00,41.2,41.38,41.12,41.38,19841.0,38.5815,38.75,38.5066,38.75,19841.0
2021-06-15 11:00:00,41.37,41.48,41.32,41.35,54532.0,38.7407,38.8437,38.6939,38.722,54532.0
2021-06-15 11:30:00,41.32,41.32,41.1,41.2,13029.0,38.6939,38.6939,38.4878,38.5815,13029.0
2021-06-15 12:00:00,41.22,41.37,41.21,41.35,11343.0,38.6002,38.7407,38.5909,38.722,11343.0
2021-06-15 12:30:00,41.35,41.47,41.3,41.46,16185.0,38.722,38.8343,38.6751,38.825,16185.0
2021-06-15 13:00:00,41.43,41.45,41.36,41.45,10150.0,38.7969,38.8156,38.7313,38.8156,10150.0
2021-06-15 13:30:00,41.43,41.58,41.43,41.53,18053.0,38.7969,38.9373,38.7969,38.8905,18053.0
2021-06-15 14:00:00,41.55,41.64,41.54,41.63,20358.0,38.9092,38.9935,38.8999,38.9842,20358.0
2021-06-15 14:30:00,41.64,41.71,41.56,41.57,33488.0,38.9935,39.0591,38.9186,38.928,33488.0
2021-06-15 15:00:00,41.59,41.71,41.54,41.65,29200.0,38.9467,39.0591,38.8999,39.0029,29200.0
2021-06-15 15:30:00,41.65,41.73,41.6,41.71,88811.0,39.0029,39.0778,38.9561,39.0591,88811.0
2021-06-16 09:30:00,41.62,41.79,41.16,41.2,16468.0,38.9748,39.134,38.544,38.5815,16468.0
2021-06-16 10:00:00,41.2,41.2,40.99,41.07,18952.0,38.5815,38.5815,38.3848,38.4597,18952.0
2021-06-16 10:30:00,41.06,41.1,40.97,41.01,41638.0,38.4504,38.4878,38.3661,38.4036,41638.0
2021-06-16 11:00:00,41.02,41.3,41.01,41.3,38789.0,38.4129,38.6751,38.4036,38.6751,38789.0
2021-06-16 11:30:00,41.32,41.34,41.21,41.21,19684.0,38.6939,38.7126,38.5909,38.5909,19684.0
2021-06-16 12:00:00,41.22,41.26,41.06,41.06,14566.0,38.6002,38.6377,38.4504,38.4504,14566.0
2021-06-16 12:30:00,41.07,41.13,41.0,41.1,12840.0,38.4597,38.5159,38.3942,38.4878,12840.0
2021-06-16 13:00:00,41.09,41.1,40.99,41.0,20569.0,38.4785,38.4878,38.3848,38.3942,20569.0
2021-06-16 13:30:00,41.0,41.02,40.9,40.92,57979.0,38.3942,38.4129,38.3006,38.3193,57979.0
2021-06-16 14:00:00,40.9,41.05,40.64,40.82,38185.0,38.3006,38.441,38.0571,38.2256,38185.0
2021-06-16 14:30:00,40.82,40.9,40.7,40.75,28544.0,38.2256,38.3006,38.1133,38.1601,28544.0
2021-06-16 15:00:00,40.76,40.85,40.7,40.74,41849.0,38.1695,38.2537,38.1133,38.1507,41849.0
2021-06-16 15:30:00,40.74,40.88,40.72,40.82,141793.0,38.1507,38.2818,38.132,38.2256,141793.0
2021-06-17 09:30:00,40.88,41.09,40.4,40.44,20846.0,38.2818,38.4785,37.8323,37.8698,20846.0
2021-06-17 10:00:00,40.44,40.5,40.18,40.21,26951.0,37.8698,37.926,37.6263,37.6544,26951.0
2021-06-17 10:30:00,40.21,40.28,39.94,39.96,23382.0,37.6544,37.72,37.4016,37.4203,23382.0
2021-06-17 11:00:00,39.98,39.99,39.55,39.62,38022.0,37.439,37.4484,37.0364,37.1019,38022.0
2021-06-17 11:30:00,39.61,39.66,39.22,39.26,55298.0,37.0925,37.1394,36.7273,36.7648,55298.0
2021-06-17 12:00:00,39.28,39.36,39.08,39.08,31981.0,36.7835,36.8584,36.5962,36.5962,31981.0
2021-06-17 12:30:00,39.08,39.23,39.04,39.23,38175.0,36.5962,36.7367,36.5588,36.7367,38175.0
2021-06-17 13:00:00,39.25,39.47,39.25,39.38,26044.0,36.7554,36.9614,36.7554,36.8772,26044.0
2021-06-17 13:30:00,39.36,39.52,39.35,39.47,31263.0,36.8584,37.0083,36.8491,36.9614,31263.0
2021-06-17 14:00:00,39.5,39.52,39.25,39.36,32730.0,36.9895,37.0083,36.7554,36.8584,32730.0
2021-06-17 14:30:00,39.38,39.45,39.32,39.4,72219.0,36.8772,36.9427,36.821,36.8959,72219.0
2021-06-17 15:00:00,39.43,39.64,39.38,39.63,40209.0,36.924,37.1206,36.8772,37.1113,40209.0
2021-06-17 15:30:00,39.64,39.74,39.49,39.56,117938.0,37.1206,37.2143,36.9802,37.0457,117938.0
2021-06-18 09:30:00,39.0,39.37,38.91,39.09,42936.0,36.5213,36.8678,36.437,36.6056,42936.0
2021-06-18 10:00:00,39.07,39.07,38.54,38.7,71296.0,36.5869,36.5869,36.0905,36.2404,71296.0
2021-06-18 10:30:00,38.72,38.84,38.62,38.79,28094.0,36.2591,36.3715,36.1655,36.3247,28094.0
2021-06-18 11:00:00,38.8,38.96,38.72,38.89,24356.0,36.334,36.4839,36.2591,36.4183,24356.0
2021-06-18 11:30:00,38.89,39.22,38.89,39.18,22823.0,36.4183,36.7273,36.4183,36.6899,22823.0
2021-06-18 12:00:00,39.18,39.18,39.0,39.03,23434.0,36.6899,36.6899,36.5213,36.5494,23434.0
2021-06-18 12:30:00,39.03,39.03,38.82,38.84,44750.0,36.5494,36.5494,36.3528,36.3715,44750.0
2021-06-18 13:00:00,38.84,38.91,38.73,38.79,32512.0,36.3715,36.437,36.2685,36.3247,32512.0
2021-06-18 13:30:00,38.8,38.9,38.77,38.84,19444.0,36.334,36.4277,36.3059,36.3715,19444.0
2021-06-18 14:00:00,38.83,38.9,38.8,38.86,26025.0,36.3621,36.4277,36.334,36.3902,26025.0
2021-06-18 14:30:00,38.86,38.96,38.73,38.95,26945.0,36.3902,36.4839,36.2685,36.4745,26945.0
2021-06-18 15:00:00,38.95,39.04,38.85,38.98,46269.0,36.4745,36.5588,36.3808,36.5026,46269.0
2021-06-18 15:30:00,38.98,38.99,38.55,38.65,172659.0,36.5026,36.5119,36.0999,36.1936,172659.0
2021-06-21 09:30:00,38.99,39.49,38.8,39.14,38427.0,36.5119,36.9802,36.334,36.6524,38427.0
2021-06-21 10:00:00,39.13,39.71,39.09,39.7,26202.0,36.643,37.1862,36.6056,37.1768,26202.0
2021-06-21 10:30:00,39.7,39.74,39.52,39.73,28899.0,37.1768,37.2143,37.0083,37.2049,28899.0
2021-06-21 11:00:00,39.73,39.73,39.42,39.6,31037.0,37.2049,37.2049,36.9146,37.0832,31037.0
2021-06-21 11:30:00,39.64,39.77,39.53,39.6,22584.0,37.1206,37.2424,37.0176,37.0832,22584.0
2021-06-21 12:00:00,39.57,39.64,39.49,39.54,24657.0,37.0551,37.1206,36.9802,37.027,24657.0
2021-06-21 12:30:00,39.54,39.71,39.53,39.62,47420.0,37.027,37.1862,37.0176,37.1019,47420.0
2021-06-21 13:00:00,39.62,39.68,39.5,39.53,27681.0,37.1019,37.1581,36.9895,37.0176,27681.0
2021-06-21 13:30:00,39.52,39.56,39.42,39.49,17868.0,37.0083,37.0457,36.9146,36.9802,17868.0
2021-06-21 14:00:00,39.5,39.54,39.37,39.4,18673.0,36.9895,37.027,36.8678,36.8959,18673.0
2021-06-21 14:30:00,39.4,39.41,39.27,39.41,34818.0,36.8959,36.9053,36.7742,36.9053,34818.0
2021-06-21 15:00:00,39.41,39.45,39.34,39.41,24695.0,36.9053,36.9427,36.8397,36.9053,24695.0
2021-06-21 15:30:00,39.4,39.52,39.26,39.31,222898.0,36.8959,37.0083,36.7648,36.8116,222898.0
2021-06-22 09:30:00,39.17,39.21,38.54,38.86,39607.0,36.6805,36.718,36.0905,36.3902,39607.0
2021-06-22 10:00:00,38.91,38.97,38.64,38.85,61166.0,36.437,36.4932,36.1842,36.3808,61166.0
2021-06-22 10:30:00,38.87,39.01,38.76,38.98,45074.0,36.3996,36.5307,36.2966,36.5026,45074.0
2021-06-22 11:00:00,38.98,39.13,38.94,39.0,54532.0,36.5026,36.643,36.4651,36.5213,54532.0
2021-06-22 11:30:00,39.01,39.03,38.9,38.96,36961.0,36.5307,36.5494,36.4277,36.4839,36961.0
2021-06-22 12:00:00,38.95,39.07,38.9,38.94,28013.0,36.4745,36.5869,36.4277,36.4651,28013.0
2021-06-22 12:30:00,38.93,38.95,38.85,38.86,27268.0,36.4558,36.4745,36.3808,36.3902,27268.0
2021-06-22 13:00:00,38.86,39.16,38.86,39.15,25405.0,36.3902,36.6711,36.3902,36.6618,25405.0
2021-06-22 13:30:00,39.18,39.28,39.16,39.19,23423.0,36.6899,36.7835,36.6711,36.6992,23423.0
2021-06-22 14:00:00,39.2,39.29,39.14,39.25,26334.0,36.7086,36.7929,36.6524,36.7554,26334.0
2021-06-22 14:30:00,39.25,39.31,39.22,39.24,25269.0,36.7554,36.8116,36.7273,36.7461,25269.0
2021-06-22 15:00:00,39.24,39.38,39.23,39.33,43275.0,36.7461,36.8772,36.7367,36.8303,43275.0
2021-06-22 15:30:00,39.34,39.38,39.1,39.1,122873.0,36.8397,36.8772,36.615,36.615,122873.0
2021-06-23 09:30:00,39.24,39.43,38.89,39.17,31567.0,36.7461,36.924,36.4183,36.6805,31567.0
2021-06-23 10:00:00,39.18,39.54,39.14,39.35,31813.0,36.6899,37.027,36.6524,36.8491,31813.0
2021-06-23 10:30:00,39.35,39.38,39.18,39.34,25714.0,36.8491,36.8772,36.6899,36.8397,25714.0
2021-06-23 11:00:00,39.33,39.45,39.3,39.43,34481.0,36.8303,36.9427,36.8022,36.924,34481.0
2021-06-23 11:30:00,39.42,39.45,39.27,39.44,21675.0,36.9146,36.9427,36.7742,36.9333,21675.0
2021-06-23 12:00:00,39.43,39.58,39.41,39.52,21562.0,36.924,37.0644,36.9053,37.0083,21562.0
2021-06-23 12:30:00,39.53,39.64,39.46,39.52,16511.0,37.0176,37.1206,36.9521,37.0083,16511.0
2021-06-23 13:00:00,39.5,39.64,39.49,39.6,21773.0,36.9895,37.1206,36.9802,37.0832,21773.0
2021-06-23 13:30:00,39.6,39.67,39.58,39.64,30527.0,37.0832,37.1487,37.0644,37.1206,30527.0
2021-06-23 14:00:00,39.64,39.69,39.54,39.61,34872.0,37.1206,37.1675,37.027,37.0925,34872.0
2021-06-23 14:30:00,39.62,39.62,39.52,39.52,28539.0,37.1019,37.1019,37.0083,37.0083,28539.0
2021-06-23 15:00:00,39.51,39.6,39.48,39.56,46325.0,36.9989,37.0832,36.9708,37.0457,46325.0
2021-06-23 15:30:00,39.56,39.56,39.14,39.14,149475.0,37.0457,37.0457,36.6524,36.6524,149475.0
2021-06-24 09:30:00,39.4,39.56,39.01,39.18,55099.0,36.8959,37.0457,36.5307,36.6899,55099.0
2021-06-24 10:00:00,39.17,39.49,39.08,39.42,24316.0,36.6805,36.9802,36.5962,36.9146,24316.0
2021-06-24 10:30:00,39.44,39.46,39.28,39.41,24877.0,36.9333,36.9521,36.7835,36.9053,24877.0
2021-06-24 11:00:00,39.42,39.44,39.34,39.41,22700.0,36.9146,36.9333,36.8397,36.9053,22700.0
2021-06-24 11:30:00,39.44,39.66,39.43,39.59,24876.0,36.9333,37.1394,36.924,37.0738,24876.0
2021-06-24 12:00:00,39.6,39.62,39.44,39.61,26233.0,37.0832,37.1019,36.9333,37.0925,26233.0
2021-06-24 12:30:00,39.61,39.95,39.58,39.92,30143.0,37.0925,37.4109,37.0644,37.3828,30143.0
2021-06-24 13:00:00,39.95,40.0,39.8,39.82,23201.0,37.4109,37.4578,37.2705,37.2892,23201.0
2021-06-24 13:30:00,39.84,40.01,39.84,39.94,28780.0,37.3079,37.4671,37.3079,37.4016,28780.0
2021-06-24 14:00:00,39.96,40.03,39.9,40.03,26646.0,37.4203,37.4858,37.3641,37.4858,26646.0
2021-06-24 14:30:00,40.04,40.09,39.96,39.99,42067.0,37.4952,37.542,37.4203,37.4484,42067.0
2021-06-24 15:00:00,39.98,40.03,39.88,39.9,38046.0,37.439,37.4858,37.3454,37.3641,38046.0
2021-06-24 15:30:00,39.92,39.92,39.68,39.77,104904.0,37.3828,37.3828,37.1581,37.2424,104904.0
2021-06-25 09:30:00,39.93,40.29,39.68,40.21,22563.0,37.3922,37.7293,37.1581,37.6544,22563.0
2021-06-25 10:00:00,40.22,40.43,40.18,40.21,16544.0,37.6638,37.8604,37.6263,37.6544,16544.0
2021-06-25 10:30:00,40.25,40.33,40.18,40.22,14263.0,37.6919,37.7668,37.6263,37.6638,14263.0
2021-06-25 11:00:00,40.19,40.26,40.13,40.26,38384.0,37.6357,37.7012,37.5795,37.7012,38384.0
2021-06-25 11:30:00,40.23,40.27,40.13,40.18,18200.0,37.6731,37.7106,37.5795,37.6263,18200.0
2021-06-25 12:00:00,40.22,40.3,40.19,40.2,12754.0,37.6638,37.7387,37.6357,37.645,12754.0
2021-06-25 12:30:00,40.21,40.27,40.14,40.19,10635.0,37.6544,37.7106,37.5889,37.6357,10635.0
2021-06-25 13:00:00,40.18,40.18,40.13,40.16,13312.0,37.6263,37.6263,37.5795,37.6076,13312.0
2021-06-25 13:30:00,40.16,40.28,40.14,40.24,18060.0,37.6076,37.72,37.5889,37.6825,18060.0
2021-06-25 14:00:00,40.24,40.28,40.15,40.28,17597.0,37.6825,37.72,37.5982,37.72,17597.0
2021-06-25 14:30:00,40.29,40.36,40.24,40.27,22211.0,37.7293,37.7949,37.6825,37.7106,22211.0
2021-06-25 15:00:00,40.3,40.37,40.27,40.3,27272.0,37.7387,37.8042,37.7106,37.7387,27272.0
2021-06-25 15:30:00,40.3,40.4,40.26,40.32,123486.0,37.7387,37.8323,37.7012,37.7574,123486.0
2021-06-28 09:30:00,40.33,40.33,39.62,39.87,28122.0,37.7668,37.7668,37.1019,37.336,28122.0
2021-06-28 10:00:00,39.85,40.09,39.69,39.98,31224.0,37.3173,37.542,37.1675,37.439,31224.0
2021-06-28 10:30:00,39.98,39.99,39.77,39.88,15673.0,37.439,37.4484,37.2424,37.3454,15673.0
2021-06-28 11:00:00,39.89,39.91,39.69,39.75,17505.0,37.3547,37.3735,37.1675,37.2236,17505.0
2021-06-28 11:30:00,39.75,39.77,39.68,39.76,15129.0,37.2236,37.2424,37.1581,37.233,15129.0
2021-06-28 12:00:00,39.76,39.81,39.66,39.66,12096.0,37.233,37.2798,37.1394,37.1394,12096.0
2021-06-28 12:30:00,39.68,39.77,39.6,39.72,14662.0,37.1581,37.2424,37.0832,37.1956,14662.0
2021-06-28 13:00:00,39.72,39.73,39.57,39.6,18728.0,37.1956,37.2049,37.0551,37.0832,18728.0
2021-06-28 13:30:00,39.6,39.76,39.59,39.72,21335.0,37.0832,37.233,37.0738,37.1956,21335.0
2021-06-28 14:00:00,39.73,39.87,39.72,39.86,20382.0,37.2049,37.336,37.1956,37.3267,20382.0
2021-06-28 14:30:00,39.86,39.92,39.8,39.82,45878.0,37.3267,37.3828,37.2705,37.2892,45878.0
2021-06-28 15:00:00,39.82,39.86,39.77,39.86,58002.0,37.2892,37.3267,37.2424,37.3267,58002.0
2021-06-28 15:30:00,39.87,39.89,39.68,39.79,176023.0,37.336,37.3547,37.1581,37.2611,176023.0
2021-06-29 09:30:00,40.01,40.4,39.91,40.12,28867.0,37.4671,37.8323,37.3735,37.5701,28867.0
2021-06-29 10:00:00,40.15,40.26,39.84,39.84,26668.0,37.5982,37.7012,37.3079,37.3079,26668.0
2021-06-29 10:30:00,39.84,39.89,39.64,39.71,24347.0,37.3079,37.3547,37.1206,37.1862,24347.0
2021-06-29 11:00:00,39.71,40.0,39.67,39.96,14630.0,37.1862,37.4578,37.1487,37.4203,14630.0
2021-06-29 11:30:00,39.95,39.95,39.78,39.83,17646.0,37.4109,37.4109,37.2517,37.2986,17646.0
2021-06-29 12:00:00,39.84,39.88,39.73,39.74,12554.0,37.3079,37.3454,37.2049,37.2143,12554.0
2021-06-29 12:30:00,39.74,39.78,39.59,39.62,18616.0,37.2143,37.2517,37.0738,37.1019,18616.0
2021-06-29 13:00:00,39.62,39.68,39.58,39.64,14944.0,37.1019,37.1581,37.0644,37.1206,14944.0
2021-06-29 13:30:00,39.64,39.67,39.56,39.62,16495.0,37.1206,37.1487,37.0457,37.1019,16495.0
2021-06-29 14:00:00,39.62,39.68,39.56,39.56,28639.0,37.1019,37.1581,37.0457,37.0457,28639.0
2021-06-29 14:30:00,39.55,39.58,39.33,39.4,41822.0,37.0364,37.0644,36.8303,36.8959,41822.0
2021-06-29 15:00:00,39.4,39.49,39.33,39.48,36356.0,36.8959,36.9802,36.8303,36.9708,36356.0
2021-06-29 15:30:00,39.47,39.6,39.44,39.47,96080.0,36.9614,37.0832,36.9333,36.9614,96080.0
2021-06-30 09:30:00,39.33,39.66,39.3,39.55,26174.0,36.8303,37.1394,36.8022,37.0364,26174.0
2021-06-30 10:00:00,39.54,39.86,39.54,39.74,15549.0,37.027,37.3267,37.027,37.2143,15549.0
2021-06-30 10:30:00,39.74,39.93,39.71,39.81,16366.0,37.2143,37.3922,37.1862,37.2798,16366.0
2021-06-30 11:00:00,39.8,39.82,39.73,39.78,16606.0,37.2705,37.2892,37.2049,37.2517,16606.0
2021-06-30 11:30:00,39.79,39.9,39.75,39.81,12069.0,37.2611,37.3641,37.2236,37.2798,12069.0
2021-06-30 12:00:00,39.82,39.97,39.8,39.93,10783.0,37.2892,37.4297,37.2705,37.3922,10783.0
2021-06-30 12:30:00,39.92,39.96,39.82,39.86,11184.0,37.3828,37.4203,37.2892,37.3267,11184.0
2021-06-30 13:00:00,39.83,39.88,39.74,39.77,17379.0,37.2986,37.3454,37.2143,37.2424,17379.0
2021-06-30 13:30:00,39.77,39.77,39.69,39.74,14453.0,37.2424,37.2424,37.1675,37.2143,14453.0
2021-06-30 14:00:00,39.73,39.86,39.72,39.83,13125.0,37.2049,37.3267,37.1956,37.2986,13125.0
2021-06-30 14:30:00,39.83,39.86,39.76,39.83,20183.0,37.2986,37.3267,37.233,37.2986,20183.0
2021-06-30 15:00:00,39.83,39.91,39.81,39.84,19334.0,37.2986,37.3735,37.2798,37.3079,19334.0
2021-06-30 15:30:00,39.84,39.93,39.74,39.74,73138.0,37.3079,37.3922,37.2143,37.2143,73138.0
2021-07-01 09:30:00,40.08,40.21,39.76,39.93,23785.0,37.5327,37.6544,37.233,37.3922,23785.0
2021-07-01 10:00:00,39.9,40.03,39.79,39.93,32113.0,37.3641,37.4858,37.2611,37.3922,32113.0
2021-07-01 10:30:00,39.93,40.02,39.82,39.98,30822.0,37.3922,37.4765,37.2892,37.439,30822.0
2021-07-01 11:00:00,39.98,40.15,39.97,40.12,22120.0,37.439,37.5982,37.4297,37.5701,22120.0
2021-07-01 11:30:00,40.11,40.15,40.0,40.02,22825.0,37.5608,37.5982,37.4578,37.4765,22825.0
2021-07-01 12:00:00,40.0,40.08,39.99,40.07,31044.0,37.4578,37.5327,37.4484,37.5233,31044.0
2021-07-01 12:30:00,40.05,40.14,40.05,40.08,14584.0,37.5046,37.5889,37.5046,37.5327,14584.0
2021-07-01 13:00:00,40.08,40.15,40.06,40.1,22966.0,37.5327,37.5982,37.5139,37.5514,22966.0
2021-07-01 13:30:00,40.1,40.15,39.98,40.0,52650.0,37.5514,37.5982,37.439,37.4578,52650.0
2021-07-01 14:00:00,40.0,40.0,39.8,39.94,25628.0,37.4578,37.4578,37.2705,37.4016,25628.0
2021-07-01 14:30:00,39.92,39.98,39.86,39.92,19728.0,37.3828,37.439,37.3267,37.3828,19728.0
2021-07-01 15:00:00,39.94,39.95,39.87,39.94,24026.0,37.4016,37.4109,37.336,37.4016,24026.0
2021-07-01 15:30:00,39.94,39.98,39.82,39.82,130716.0,37.4016,37.439,37.2892,37.2892,130716.0
2021-07-02 09:30:00,39.78,39.87,39.55,39.76,22802.0,37.2517,37.336,37.0364,37.233,22802.0
2021-07-02 10:00:00,39.77,39.94,39.72,39.94,24901.0,37.2424,37.4016,37.1956,37.4016,24901.0
2021-07-02 10:30:00,39.95,40.03,39.86,39.89,28908.0,37.4109,37.4858,37.3267,37.3547,28908.0
2021-07-02 11:00:00,39.9,40.01,39.82,40.01,23587.0,37.3641,37.4671,37.2892,37.4671,23587.0
2021-07-02 11:30:00,40.01,40.05,39.92,39.97,18417.0,37.4671,37.5046,37.3828,37.4297,18417.0
2021-07-02 12:00:00,39.99,40.01,39.85,39.91,20753.0,37.4484,37.4671,37.3173,37.3735,20753.0
2021-07-02 12:30:00,39.91,40.06,39.89,39.94,27768.0,37.3735,37.5139,37.3547,37.4016,27768.0
2021-07-02 13:00:00,39.95,40.11,39.94,40.09,15171.0,37.4109,37.5608,37.4016,37.542,15171.0
2021-07-02 13:30:00,40.09,40.12,40.01,40.06,25693.0,37.542,37.5701,37.4671,37.5139,25693.0
2021-07-02 14:00:00,40.05,40.15,40.05,40.11,26254.0,37.5046,37.5982,37.5046,37.5608,26254.0
2021-07-02 14:30:00,40.12,40.16,40.09,40.09,32692.0,37.5701,37.6076,37.542,37.542,32692.0
2021-07-02 15:00:00,40.11,40.15,40.07,40.07,37784.0,37.5608,37.5982,37.5233,37.5233,37784.0
2021-07-02 15:30:00,40.07,40.08,39.95,39.95,110282.0,37.5233,37.5327,37.4109,37.4109,110282.0
2021-07-06 09:30:00,39.74,39.97,39.33,39.46,35636.0,37.2143,37.4297,36.8303,36.9521,35636.0
2021-07-06 10:00:00,39.46,39.48,39.18,39.22,47593.0,36.9521,36.9708,36.6899,36.7273,47593.0
2021-07-06 10:30:00,39.2,39.31,39.03,39.06,41152.0,36.7086,36.8116,36.5494,36.5775,41152.0
2021-07-06 11:00:00,39.07,39.18,38.98,39.16,40695.0,36.5869,36.6899,36.5026,36.6711,40695.0
2021-07-06 11:30:00,39.19,39.31,39.14,39.25,24925.0,36.6992,36.8116,36.6524,36.7554,24925.0
2021-07-06 12:00:00,39.23,39.45,39.22,39.34,24593.0,36.7367,36.9427,36.7273,36.8397,24593.0
2021-07-06 12:30:00,39.34,39.41,39.27,39.41,20540.0,36.8397,36.9053,36.7742,36.9053,20540.0
2021-07-06 13:00:00,39.43,39.49,39.33,39.43,26409.0,36.924,36.9802,36.8303,36.924,26409.0
2021-07-06 13:30:00,39.43,39.56,39.41,39.55,22844.0,36.924,37.0457,36.9053,37.0364,22844.0
2021-07-06 14:00:00,39.52,39.63,39.51,39.63,21520.0,37.0083,37.1113,36.9989,37.1113,21520.0
2021-07-06 14:30:00,39.64,39.67,39.61,39.62,30582.0,37.1206,37.1487,37.0925,37.1019,30582.0
2021-07-06 15:00:00,39.62,39.71,39.57,39.61,36686.0,37.1019,37.1862,37.0551,37.0925,36686.0
2021-07-06 15:30:00,39.61,39.73,39.54,39.73,160295.0,37.0925,37.2049,37.027,37.2049,160295.0
2021-07-07 09:30:00,39.46,40.4,39.46,40.22,41025.0,36.9521,37.8323,36.9521,37.6638,41025.0
2021-07-07 10:00:00,40.21,40.27,39.95,39.98,25725.0,37.6544,37.7106,37.4109,37.439,25725.0
2021-07-07 10:30:00,39.96,40.03,39.86,39.92,27368.0,37.4203,37.4858,37.3267,37.3828,27368.0
2021-07-07 11:00:00,39.92,40.35,39.92,40.35,22546.0,37.3828,37.7855,37.3828,37.7855,22546.0
2021-07-07 11:30:00,40.35,40.5,40.17,40.23,22715.0,37.7855,37.926,37.617,37.6731,22715.0
2021-07-07 12:00:00,40.23,40.26,40.12,40.16,21058.0,37.6731,37.7012,37.5701,37.6076,21058.0
2021-07-07 12:30:00,40.17,40.25,40.06,40.07,18756.0,37.617,37.6919,37.5139,37.5233,18756.0
2021-07-07 13:00:00,40.06,40.12,39.85,39.89,40312.0,37.5139,37.5701,37.3173,37.3547,40312.0
2021-07-07 13:30:00,39.88,39.94,39.83,39.84,58023.0,37.3454,37.4016,37.2986,37.3079,58023.0
2021-07-07 14:00:00,39.84,39.97,39.83,39.95,28618.0,37.3079,37.4297,37.2986,37.4109,28618.0
2021-07-07 14:30:00,39.94,40.11,39.94,40.05,24099.0,37.4016,37.5608,37.4016,37.5046,24099.0
2021-07-07 15:00:00,40.06,40.34,40.06,40.3,36354.0,37.5139,37.7761,37.5139,37.7387,36354.0
2021-07-07 15:30:00,40.3,40.37,40.2,40.23,93433.0,37.7387,37.8042,37.645,37.6731,93433.0
2021-07-08 09:30:00,39.54,39.72,39.18,39.6,25713.0,37.027,37.1956,36.6899,37.0832,25713.0
2021-07-08 10:00:00,39.58,39.58,39.25,39.46,38247.0,37.0644,37.0644,36.7554,36.9521,38247.0
2021-07-08 10:30:00,39.47,39.71,39.47,39.57,14627.0,36.9614,37.1862,36.9614,37.0551,14627.0
2021-07-08 11:00:00,39.59,39.91,39.59,39.87,14966.0,37.0738,37.3735,37.0738,37.336,14966.0
2021-07-08 11:30:00,39.89,40.02,39.86,39.96,19921.0,37.3547,37.4765,37.3267,37.4203,19921.0
2021-07-08 12:00:00,39.96,40.13,39.93,40.05,28922.0,37.4203,37.5795,37.3922,37.5046,28922.0
2021-07-08 12:30:00,40.04,40.08,39.96,40.01,12622.0,37.4952,37.5327,37.4203,37.4671,12622.0
2021-07-08 13:00:00,40.0,40.0,39.77,39.86,11237.0,37.4578,37.4578,37.2424,37.3267,11237.0
2021-07-08 13:30:00,39.87,39.87,39.66,39.7,15166.0,37.336,37.336,37.1394,37.1768,15166.0
2021-07-08 14:00:00,39.69,39.69,39.52,39.55,17310.0,37.1675,37.1675,37.0083,37.0364,17310.0
2021-07-08 14:30:00,39.53,39.6,39.48,39.59,27162.0,37.0176,37.0832,36.9708,37.0738,27162.0
2021-07-08 15:00:00,39.59,39.63,39.53,39.59,19591.0,37.0738,37.1113,37.0176,37.0738,19591.0
2021-07-08 15:30:00,39.59,39.67,39.41,39.59,137310.0,37.0738,37.1487,36.9053,37.0738,137310.0
2021-07-09 09:30:00,40.28,40.61,39.76,40.43,42584.0,37.72,38.029,37.233,37.8604,42584.0
2021-07-09 10:00:00,40.46,40.5,40.32,40.43,31157.0,37.8885,37.926,37.7574,37.8604,31157.0
2021-07-09 10:30:00,40.43,40.47,40.09,40.09,16237.0,37.8604,37.8979,37.542,37.542,16237.0
2021-07-09 11:00:00,40.11,40.37,40.07,40.22,13076.0,37.5608,37.8042,37.5233,37.6638,13076.0
2021-07-09 11:30:00,40.27,40.47,40.27,40.36,13434.0,37.7106,37.8979,37.7106,37.7949,13434.0
2021-07-09 12:00:00,40.36,40.43,40.26,40.29,10550.0,37.7949,37.8604,37.7012,37.7293,10550.0
2021-07-09 12:30:00,40.3,40.45,40.27,40.36,9287.0,37.7387,37.8792,37.7106,37.7949,9287.0
2021-07-09 13:00:00,40.38,40.46,40.36,40.39,11251.0,37.8136,37.8885,37.7949,37.823,11251.0
2021-07-09 13:30:00,40.39,40.46,40.35,40.38,9933.0,37.823,37.8885,37.7855,37.8136,9933.0
2021-07-09 14:00:00,40.4,40.52,40.39,40.43,16188.0,37.8323,37.9447,37.823,37.8604,16188.0
2021-07-09 14:30:00,40.4,40.48,40.33,40.34,22153.0,37.8323,37.9072,37.7668,37.7761,22153.0
2021-07-09 15:00:00,40.33,40.46,40.32,40.41,28708.0,37.7668,37.8885,37.7574,37.8417,28708.0
2021-07-09 15:30:00,40.4,40.55,40.38,40.52,88437.0,37.8323,37.9728,37.8136,37.9447,88437.0
2021-07-12 09:30:00,40.04,40.56,39.87,40.49,25157.0,37.4952,37.9822,37.336,37.9166,25157.0
2021-07-12 10:00:00,40.51,40.7,40.51,40.56,24239.0,37.9353,38.1133,37.9353,37.9822,24239.0
2021-07-12 10:30:00,40.68,40.71,40.47,40.52,19903.0,38.0945,38.1226,37.8979,37.9447,19903.0
2021-07-12 11:00:00,40.54,40.6,40.48,40.54,24739.0,37.9634,38.0196,37.9072,37.9634,24739.0
2021-07-12 11:30:00,40.55,40.77,40.49,40.77,13075.0,37.9728,38.1788,37.9166,38.1788,13075.0
2021-07-12 12:00:00,40.76,40.77,40.53,40.56,13306.0,38.1695,38.1788,37.9541,37.9822,13306.0
2021-07-12 12:30:00,40.56,40.61,40.52,40.53,13903.0,37.9822,38.029,37.9447,37.9541,13903.0
2021-07-12 13:00:00,40.55,40.63,40.55,40.63,14529.0,37.9728,38.0477,37.9728,38.0477,14529.0
2021-07-12 13:30:00,40.61,40.72,40.61,40.71,13280.0,38.029,38.132,38.029,38.1226,13280.0
2021-07-12 14:00:00,40.7,40.74,40.66,40.71,18635.0,38.1133,38.1507,38.0758,38.1226,18635.0
2021-07-12 14:30:00,40.71,40.75,40.68,40.68,19569.0,38.1226,38.1601,38.0945,38.0945,19569.0
2021-07-12 15:00:00,40.68,40.69,40.58,40.64,16073.0,38.0945,38.1039,38.0009,38.0571,16073.0
2021-07-12 15:30:00,40.65,40.66,40.51,40.54,55806.0,38.0664,38.0758,37.9353,37.9634,55806.0
2021-07-13 09:30:00,40.35,40.73,40.14,40.15,28750.0,37.7855,38.1414,37.5889,37.5982,28750.0
2021-07-13 10:00:00,40.1,40.16,39.95,40.01,18855.0,37.5514,37.6076,37.4109,37.4671,18855.0
2021-07-13 10:30:00,40.01,40.1,39.93,39.99,18726.0,37.4671,37.5514,37.3922,37.4484,18726.0
2021-07-13 11:00:00,39.96,40.07,39.91,39.99,24180.0,37.4203,37.5233,37.3735,37.4484,24180.0
2021-07-13 11:30:00,39.97,39.98,39.8,39.95,22539.0,37.4297,37.439,37.2705,37.4109,22539.0
2021-07-13 12:00:00,39.97,40.01,39.89,39.91,12809.0,37.4297,37.4671,37.3547,37.3735,12809.0
2021-07-13 12:30:00,39.92,39.95,39.85,39.9,13991.0,37.3828,37.4109,37.3173,37.3641,13991.0
2021-07-13 13:00:00,39.89,39.91,39.81,39.83,19269.0,37.3547,37.3735,37.2798,37.2986,19269.0
2021-07-13 13:30:00,39.85,39.94,39.8,39.93,14570.0,37.3173,37.4016,37.2705,37.3922,14570.0
2021-07-13 14:00:00,39.93,39.96,39.82,39.83,25666.0,37.3922,37.4203,37.2892,37.2986,25666.0
2021-07-13 14:30:00,39.82,39.84,39.71,39.75,26722.0,37.2892,37.3079,37.1862,37.2236,26722.0
2021-07-13 15:00:00,39.76,39.81,39.66,39.68,38345.0,37.233,37.2798,37.1394,37.1581,38345.0
2021-07-13 15:30:00,39.69,39.81,39.66,39.75,108074.0,37.1675,37.2798,37.1394,37.2236,108074.0
2021-07-14 09:30:00,39.86,40.18,39.76,39.91,29601.0,37.3267,37.6263,37.233,37.3735,29601.0
2021-07-14 10:00:00,39.9,39.99,39.72,39.76,19251.0,37.3641,37.4484,37.1956,37.233,19251.0
2021-07-14 10:30:00,39.77,39.84,39.66,39.67,21269.0,37.2424,37.3079,37.1394,37.1487,21269.0
2021-07-14 11:00:00,39.64,39.82,39.64,39.72,15717.0,37.1206,37.2892,37.1206,37.1956,15717.0
2021-07-14 11:30:00,39.72,39.81,39.72,39.79,13860.0,37.1956,37.2798,37.1956,37.2611,13860.0
2021-07-14 12:00:00,39.81,39.99,39.81,39.99,12629.0,37.2798,37.4484,37.2798,37.4484,12629.0
2021-07-14 12:30:00,39.98,40.09,39.98,40.07,12310.0,37.439,37.542,37.439,37.5233,12310.0
2021-07-14 13:00:00,40.08,40.1,39.95,40.1,17365.0,37.5327,37.5514,37.4109,37.5514,17365.0
2021-07-14 13:30:00,40.09,40.23,40.08,40.21,17403.0,37.542,37.6731,37.5327,37.6544,17403.0
2021-07-14 14:00:00,40.2,40.27,40.16,40.22,45610.0,37.645,37.7106,37.6076,37.6638,45610.0
2021-07-14 14:30:00,40.23,40.26,40.14,40.15,18310.0,37.6731,37.7012,37.5889,37.5982,18310.0
2021-07-14 15:00:00,40.17,40.24,40.15,40.19,25091.0,37.617,37.6825,37.5982,37.6357,25091.0
2021-07-14 15:30:00,40.2,40.27,40.14,40.23,98357.0,37.645,37.7106,37.5889,37.6731,98357.0
2021-07-15 09:30:00,40.11,40.54,40.06,40.32,20613.0,37.5608,37.9634,37.5139,37.7574,20613.0
2021-07-15 10:00:00,40.32,40.46,40.29,40.41,19320.0,37.7574,37.8885,37.7293,37.8417,19320.0
2021-07-15 10:30:00,40.44,40.63,40.38,40.52,24811.0,37.8698,38.0477,37.8136,37.9447,24811.0
2021-07-15 11:00:00,40.54,40.54,40.1,40.14,17502.0,37.9634,37.9634,37.5514,37.5889,17502.0
2021-07-15 11:30:00,40.12,40.41,40.12,40.39,15288.0,37.5701,37.8417,37.5701,37.823,15288.0
2021-07-15 12:00:00,40.4,40.45,40.22,40.23,12037.0,37.8323,37.8792,37.6638,37.6731,12037.0
2021-07-15 12:30:00,40.26,40.36,40.22,40.29,12328.0,37.7012,37.7949,37.6638,37.7293,12328.0
2021-07-15 13:00:00,40.31,40.32,40.1,40.12,16696.0,37.7481,37.7574,37.5514,37.5701,16696.0
2021-07-15 13:30:00,40.11,40.14,40.03,40.03,15417.0,37.5608,37.5889,37.4858,37.4858,15417.0
2021-07-15 14:00:00,40.04,40.15,40.02,40.15,20981.0,37.4952,37.5982,37.4765,37.5982,20981.0
2021-07-15 14:30:00,40.11,40.16,40.07,40.14,14845.0,37.5608,37.6076,37.5233,37.5889,14845.0
2021-07-15 15:00:00,40.12,40.25,40.09,40.25,23030.0,37.5701,37.6919,37.542,37.6919,23030.0
2021-07-15 15:30:00,40.28,40.28,40.13,40.18,99045.0,37.72,37.72,37.5795,37.6263,99045.0
2021-07-16 09:30:00,40.34,40.54,40.33,40.38,15346.0,37.7761,37.9634,37.7668,37.8136,15346.0
2021-07-16 10:00:00,40.33,40.35,40.09,40.21,31002.0,37.7668,37.7855,37.542,37.6544,31002.0
2021-07-16 10:30:00,40.24,40.3,40.08,40.27,13481.0,37.6825,37.7387,37.5327,37.7106,13481.0
2021-07-16 11:00:00,40.3,40.5,40.29,40.44,28584.0,37.7387,37.926,37.7293,37.8698,28584.0
2021-07-16 11:30:00,40.48,40.68,40.47,40.66,17173.0,37.9072,38.0945,37.8979,38.0758,17173.0
2021-07-16 12:00:00,40.67,40.69,40.5,40.5,9940.0,38.0852,38.1039,37.926,37.926,9940.0
2021-07-16 12:30:00,40.51,40.53,40.42,40.49,40357.0,37.9353,37.9541,37.8511,37.9166,40357.0
2021-07-16 13:00:00,40.48,40.57,40.44,40.49,24461.0,37.9072,37.9915,37.8698,37.9166,24461.0
2021-07-16 13:30:00,40.49,40.54,40.45,40.48,36717.0,37.9166,37.9634,37.8792,37.9072,36717.0
2021-07-16 14:00:00,40.48,40.51,40.4,40.44,23760.0,37.9072,37.9353,37.8323,37.8698,23760.0
2021-07-16 14:30:00,40.47,40.47,40.38,40.41,22624.0,37.8979,37.8979,37.8136,37.8417,22624.0
2021-07-16 15:00:00,40.4,40.41,40.22,40.23,26169.0,37.8323,37.8417,37.6638,37.6731,26169.0
2021-07-16 15:30:00,40.23,40.32,40.08,40.22,165107.0,37.6731,37.7574,37.5327,37.6638,165107.0
2021-07-19 09:30:00,39.22,39.76,39.04,39.05,71529.0,36.7273,37.233,36.5588,36.5681,71529.0
2021-07-19 10:00:00,39.05,39.14,38.83,38.97,70815.0,36.5681,36.6524,36.3621,36.4932,70815.0
2021-07-19 10:30:00,38.97,39.34,38.96,39.11,82420.0,36.4932,36.8397,36.4839,36.6243,82420.0
2021-07-19 11:00:00,39.08,39.44,38.99,39.31,21301.0,36.5962,36.9333,36.5119,36.8116,21301.0
2021-07-19 11:30:00,39.29,39.69,39.28,39.69,21353.0,36.7929,37.1675,36.7835,37.1675,21353.0
2021-07-19 12:00:00,39.67,39.68,39.33,39.33,25444.0,37.1487,37.1581,36.8303,36.8303,25444.0
2021-07-19 12:30:00,39.32,39.34,39.14,39.25,20650.0,36.821,36.8397,36.6524,36.7554,20650.0
2021-07-19 13:00:00,39.29,39.37,39.08,39.12,48188.0,36.7929,36.8678,36.5962,36.6337,48188.0
2021-07-19 13:30:00,39.09,39.09,38.73,38.81,25221.0,36.6056,36.6056,36.2685,36.3434,25221.0
2021-07-19 14:00:00,38.85,38.98,38.79,38.88,37060.0,36.3808,36.5026,36.3247,36.4089,37060.0
2021-07-19 14:30:00,38.88,38.88,38.61,38.68,59427.0,36.4089,36.4089,36.1561,36.2216,59427.0
2021-07-19 15:00:00,38.68,39.12,38.63,39.09,65247.0,36.2216,36.6337,36.1748,36.6056,65247.0
2021-07-19 15:30:00,39.09,39.25,39.09,39.21,114915.0,36.6056,36.7554,36.6056,36.718,114915.0
2021-07-20 09:30:00,39.35,40.2,39.27,40.16,22227.0,36.8491,37.645,36.7742,37.6076,22227.0
2021-07-20 10:00:00,40.17,40.58,40.17,40.57,18530.0,37.617,38.0009,37.617,37.9915,18530.0
2021-07-20 10:30:00,40.57,40.59,40.32,40.51,23498.0,37.9915,38.0103,37.7574,37.9353,23498.0
2021-07-20 11:00:00,40.58,40.63,40.32,40.35,18700.0,38.0009,38.0477,37.7574,37.7855,18700.0
2021-07-20 11:30:00,40.32,40.51,40.18,40.5,26705.0,37.7574,37.9353,37.6263,37.926,26705.0
2021-07-20 12:00:00,40.51,40.55,40.34,40.48,29614.0,37.9353,37.9728,37.7761,37.9072,29614.0
2021-07-20 12:30:00,40.47,40.55,40.44,40.44,21602.0,37.8979,37.9728,37.8698,37.8698,21602.0
2021-07-20 13:00:00,40.47,40.5,40.26,40.29,23359.0,37.8979,37.926,37.7012,37.7293,23359.0
2021-07-20 13:30:00,40.29,40.37,40.27,40.34,26303.0,37.7293,37.8042,37.7106,37.7761,26303.0
2021-07-20 14:00:00,40.34,40.42,40.25,40.3,22834.0,37.7761,37.8511,37.6919,37.7387,22834.0
2021-07-20 14:30:00,40.32,40.4,40.3,40.34,24922.0,37.7574,37.8323,37.7387,37.7761,24922.0
2021-07-20 15:00:00,40.35,40.46,40.32,40.39,23295.0,37.7855,37.8885,37.7574,37.823,23295.0
2021-07-20 15:30:00,40.39,40.4,40.2,40.21,122750.0,37.823,37.8323,37.645,37.6544,122750.0
2021-07-21 09:30:00,40.72,40.93,40.53,40.89,32503.0,38.132,38.3286,37.9541,38.2912,32503.0
2021-07-21 10:00:00,40.9,40.94,40.56,40.56,29946.0,38.3006,38.338,37.9822,37.9822,29946.0
2021-07-21 10:30:00,40.51,40.57,40.39,40.52,17404.0,37.9353,37.9915,37.823,37.9447,17404.0
2021-07-21 11:00:00,40.54,40.56,40.4,40.47,27523.0,37.9634,37.9822,37.8323,37.8979,27523.0
2021-07-21 11:30:00,40.48,40.61,40.47,40.58,20270.0,37.9072,38.029,37.8979,38.0009,20270.0
2021-07-21 12:00:00,40.6,40.65,40.44,40.49,21074.0,38.0196,38.0664,37.8698,37.9166,21074.0
2021-07-21 12:30:00,40.48,40.62,40.47,40.55,18615.0,37.9072,38.0384,37.8979,37.9728,18615.0
2021-07-21 13:00:00,40.52,40.6,40.46,40.52,15643.0,37.9447,38.0196,37.8885,37.9447,15643.0
2021-07-21 13:30:00,40.51,40.55,40.46,40.47,13607.0,37.9353,37.9728,37.8885,37.8979,13607.0
2021-07-21 14:00:00,40.48,40.5,40.37,40.37,17928.0,37.9072,37.926,37.8042,37.8042,17928.0
2021-07-21 14:30:00,40.39,40.59,40.37,40.58,26959.0,37.823,38.0103,37.8042,38.0009,26959.0
2021-07-21 15:00:00,40.61,40.64,40.47,40.5,30270.0,38.029,38.0571,37.8979,37.926,30270.0
2021-07-21 15:30:00,40.52,40.54,40.34,40.4,109646.0,37.9447,37.9634,37.7761,37.8323,109646.0
2021-07-22 09:30:00,40.2,40.36,39.75,39.95,52391.0,37.645,37.7949,37.2236,37.4109,52391.0
2021-07-22 10:00:00,39.9,40.1,39.8,39.97,33781.0,37.3641,37.5514,37.2705,37.4297,33781.0
2021-07-22 10:30:00,39.98,40.06,39.94,40.02,31004.0,37.439,37.5139,37.4016,37.4765,31004.0
2021-07-22 11:00:00,40.05,40.07,39.88,39.95,25783.0,37.5046,37.5233,37.3454,37.4109,25783.0
2021-07-22 11:30:00,39.96,40.01,39.85,39.9,17667.0,37.4203,37.4671,37.3173,37.3641,17667.0
2021-07-22 12:00:00,39.93,39.95,39.8,39.84,27739.0,37.3922,37.4109,37.2705,37.3079,27739.0
2021-07-22 12:30:00,39.86,39.91,39.83,39.88,15318.0,37.3267,37.3735,37.2986,37.3454,15318.0
2021-07-22 13:00:00,39.88,39.88,39.63,39.67,23123.0,37.3454,37.3454,37.1113,37.1487,23123.0
2021-07-22 13:30:00,39.68,39.68,39.49,39.59,37703.0,37.1581,37.1581,36.9802,37.0738,37703.0
2021-07-22 14:00:00,39.59,39.76,39.59,39.68,21826.0,37.0738,37.233,37.0738,37.1581,21826.0
2021-07-22 14:30:00,39.69,39.79,39.66,39.78,27553.0,37.1675,37.2611,37.1394,37.2517,27553.0
2021-07-22 15:00:00,39.78,39.79,39.32,39.32,59076.0,37.2517,37.2611,36.821,36.821,59076.0
2021-07-22 15:30:00,39.32,39.49,39.32,39.47,154089.0,36.821,36.9802,36.821,36.9614,154089.0
2021-07-23 09:30:00,39.72,40.15,39.65,39.68,19669.0,37.1956,37.5982,37.13,37.1581,19669.0
2021-07-23 10:00:00,39.73,39.91,39.62,39.91,21597.0,37.2049,37.3735,37.1019,37.3735,21597.0
2021-07-23 10:30:00,39.88,40.11,39.84,40.09,19259.0,37.3454,37.5608,37.3079,37.542,19259.0
2021-07-23 11:00:00,40.08,40.17,39.97,40.0,22965.0,37.5327,37.617,37.4297,37.4578,22965.0
2021-07-23 11:30:00,40.02,40.08,39.77,39.79,17413.0,37.4765,37.5327,37.2424,37.2611,17413.0
2021-07-23 12:00:00,39.79,39.91,39.75,39.9,12742.0,37.2611,37.3735,37.2236,37.3641,12742.0
2021-07-23 12:30:00,39.9,39.92,39.8,39.9,16172.0,37.3641,37.3828,37.2705,37.3641,16172.0
2021-07-23 13:00:00,39.88,39.94,39.82,39.85,19817.0,37.3454,37.4016,37.2892,37.3173,19817.0
2021-07-23 13:30:00,39.83,40.0,39.83,39.97,16033.0,37.2986,37.4578,37.2986,37.4297,16033.0
2021-07-23 14:00:00,39.97,39.99,39.88,39.98,19283.0,37.4297,37.4484,37.3454,37.439,19283.0
2021-07-23 14:30:00,39.96,39.98,39.81,39.82,24501.0,37.4203,37.439,37.2798,37.2892,24501.0
2021-07-23 15:00:00,39.83,39.87,39.75,39.87,30230.0,37.2986,37.336,37.2236,37.336,30230.0
2021-07-23 15:30:00,39.88,40.04,39.85,39.86,109456.0,37.3454,37.4952,37.3173,37.3267,109456.0
2021-07-26 09:30:00,40.0,40.44,39.66,39.82,33457.0,37.4578,37.8698,37.1394,37.2892,33457.0
2021-07-26 10:00:00,39.8,39.83,39.53,39.57,33912.0,37.2705,37.2986,37.0176,37.0551,33912.0
2021-07-26 10:30:00,39.59,39.71,39.48,39.65,32776.0,37.0738,37.1862,36.9708,37.13,32776.0
2021-07-26 11:00:00,39.66,39.87,39.61,39.87,23109.0,37.1394,37.336,37.0925,37.336,23109.0
2021-07-26 11:30:00,39.84,39.9,39.66,39.68,37504.0,37.3079,37.3641,37.1394,37.1581,37504.0
2021-07-26 12:00:00,39.7,39.85,39.64,39.83,28535.0,37.1768,37.3173,37.1206,37.2986,28535.0
2021-07-26 12:30:00,39.85,39.9,39.79,39.83,15048.0,37.3173,37.3641,37.2611,37.2986,15048.0
2021-07-26 13:00:00,39.83,39.86,39.73,39.75,13274.0,37.2986,37.3267,37.2049,37.2236,13274.0
2021-07-26 13:30:00,39.75,39.84,39.69,39.83,15484.0,37.2236,37.3079,37.1675,37.2986,15484.0
2021-07-26 14:00:00,39.85,39.85,39.76,39.82,21065.0,37.3173,37.3173,37.233,37.2892,21065.0
2021-07-26 14:30:00,39.83,39.88,39.72,39.72,34360.0,37.2986,37.3454,37.1956,37.1956,34360.0
2021-07-26 15:00:00,39.73,39.89,39.72,39.86,41523.0,37.2049,37.3547,37.1956,37.3267,41523.0
2021-07-26 15:30:00,39.88,39.89,39.74,39.83,96112.0,37.3454,37.3547,37.2143,37.2986,96112.0
2021-07-27 09:30:00,39.79,39.79,39.14,39.52,27129.0,37.2611,37.2611,36.6524,37.0083,27129.0
2021-07-27 10:00:00,39.57,39.65,39.35,39.65,31729.0,37.0551,37.13,36.8491,37.13,31729.0
2021-07-27 10:30:00,39.65,39.91,39.61,39.86,38279.0,37.13,37.3735,37.0925,37.3267,38279.0
2021-07-27 11:00:00,39.87,39.91,39.68,39.71,23089.0,37.336,37.3735,37.1581,37.1862,23089.0
2021-07-27 11:30:00,39.71,39.71,39.4,39.4,33324.0,37.1862,37.1862,36.8959,36.8959,33324.0
2021-07-27 12:00:00,39.41,39.41,39.06,39.21,35953.0,36.9053,36.9053,36.5775,36.718,35953.0
2021-07-27 12:30:00,39.19,39.28,39.13,39.27,29185.0,36.6992,36.7835,36.643,36.7742,29185.0
2021-07-27 13:00:00,39.27,39.39,39.27,39.3,27818.0,36.7742,36.8865,36.7742,36.8022,27818.0
2021-07-27 13:30:00,39.3,39.37,39.19,39.19,51064.0,36.8022,36.8678,36.6992,36.6992,51064.0
2021-07-27 14:00:00,39.21,39.28,39.18,39.23,56645.0,36.718,36.7835,36.6899,36.7367,56645.0
2021-07-27 14:30:00,39.23,39.26,39.12,39.19,79026.0,36.7367,36.7648,36.6337,36.6992,79026.0
2021-07-27 15:00:00,39.19,39.29,39.18,39.25,66689.0,36.6992,36.7929,36.6899,36.7554,66689.0
2021-07-27 15:30:00,39.25,39.32,39.13,39.29,192987.0,36.7554,36.821,36.643,36.7929,192987.0
2021-07-28 09:30:00,39.26,39.76,39.26,39.32,42435.0,36.7648,37.233,36.7648,36.821,42435.0
2021-07-28 10:00:00,39.32,39.34,38.89,39.01,36192.0,36.821,36.8397,36.4183,36.5307,36192.0
2021-07-28 10:30:00,39.0,39.1,38.93,39.07,51463.0,36.5213,36.615,36.4558,36.5869,51463.0
2021-07-28 11:00:00,39.07,39.08,38.93,39.07,37967.0,36.5869,36.5962,36.4558,36.5869,37967.0
2021-07-28 11:30:00,39.06,39.21,38.97,39.12,44562.0,36.5775,36.718,36.4932,36.6337,44562.0
2021-07-28 12:00:00,39.12,39.18,38.9,38.9,31557.0,36.6337,36.6899,36.4277,36.4277,31557.0
2021-07-28 12:30:00,38.92,39.05,38.88,38.96,29233.0,36.4464,36.5681,36.4089,36.4839,29233.0
2021-07-28 13:00:00,38.96,39.1,38.88,39.09,26767.0,36.4839,36.615,36.4089,36.6056,26767.0
2021-07-28 13:30:00,39.1,39.12,38.94,39.03,40673.0,36.615,36.6337,36.4651,36.5494,40673.0
2021-07-28 14:00:00,39.01,39.12,38.89,39.12,44623.0,36.5307,36.6337,36.4183,36.6337,44623.0
2021-07-28 14:30:00,39.1,39.3,38.99,39.3,48263.0,36.615,36.8022,36.5119,36.8022,48263.0
2021-07-28 15:00:00,39.31,39.37,39.23,39.31,46966.0,36.8116,36.8678,36.7367,36.8116,46966.0
2021-07-28 15:30:00,39.32,39.37,39.15,39.17,133622.0,36.821,36.8678,36.6618,36.6805,133622.0
2021-07-29 09:30:00,39.4,39.63,38.85,39.46,93772.0,36.8959,37.1113,36.3808,36.9521,93772.0
2021-07-29 10:00:00,39.43,39.67,39.39,39.46,55252.0,36.924,37.1487,36.8865,36.9521,55252.0
2021-07-29 10:30:00,39.48,39.66,39.25,39.57,61539.0,36.9708,37.1394,36.7554,37.0551,61539.0
2021-07-29 11:00:00,39.55,39.65,39.41,39.42,89731.0,37.0364,37.13,36.9053,36.9146,89731.0
2021-07-29 11:30:00,39.42,39.72,39.41,39.56,52610.0,36.9146,37.1956,36.9053,37.0457,52610.0
2021-07-29 12:00:00,39.53,39.61,39.41,39.54,41006.0,37.0176,37.0925,36.9053,37.027,41006.0
2021-07-29 12:30:00,39.55,39.62,39.48,39.51,33580.0,37.0364,37.1019,36.9708,36.9989,33580.0
2021-07-29 13:00:00,39.54,39.74,39.46,39.73,40943.0,37.027,37.2143,36.9521,37.2049,40943.0
2021-07-29 13:30:00,39.73,39.75,39.58,39.71,38879.0,37.2049,37.2236,37.0644,37.1862,38879.0
2021-07-29 14:00:00,39.71,39.9,39.69,39.84,44049.0,37.1862,37.3641,37.1675,37.3079,44049.0
2021-07-29 14:30:00,39.82,39.85,39.68,39.73,48507.0,37.2892,37.3173,37.1581,37.2049,48507.0
2021-07-29 15:00:00,39.73,39.9,39.62,39.86,64977.0,37.2049,37.3641,37.1019,37.3267,64977.0
2021-07-29 15:30:00,39.85,39.9,39.64,39.68,205418.0,37.3173,37.3641,37.1206,37.1581,205418.0
2021-07-30 09:30:00,39.33,39.81,39.29,39.57,37872.0,36.8303,37.2798,36.7929,37.0551,37872.0
2021-07-30 10:00:00,39.57,39.9,39.54,39.78,32169.0,37.0551,37.3641,37.027,37.2517,32169.0
2021-07-30 10:30:00,39.73,39.9,39.7,39.81,34154.0,37.2049,37.3641,37.1768,37.2798,34154.0
2021-07-30 11:00:00,39.82,39.92,39.76,39.78,53273.0,37.2892,37.3828,37.233,37.2517,53273.0
2021-07-30 11:30:00,39.78,39.85,39.61,39.65,20021.0,37.2517,37.3173,37.0925,37.13,20021.0
2021-07-30 12:00:00,39.62,39.78,39.56,39.75,26884.0,37.1019,37.2517,37.0457,37.2236,26884.0
2021-07-30 12:30:00,39.77,39.79,39.7,39.71,19044.0,37.2424,37.2611,37.1768,37.1862,19044.0
2021-07-30 13:00:00,39.73,39.82,39.7,39.81,14273.0,37.2049,37.2892,37.1768,37.2798,14273.0
2021-07-30 13:30:00,39.83,39.93,39.81,39.86,16007.0,37.2986,37.3922,37.2798,37.3267,16007.0
2021-07-30 14:00:00,39.87,39.97,39.82,39.83,22951.0,37.336,37.4297,37.2892,37.2986,22951.0
2021-07-30 14:30:00,39.82,39.86,39.79,39.84,20773.0,37.2892,37.3267,37.2611,37.3079,20773.0
2021-07-30 15:00:00,39.83,39.94,39.82,39.9,41686.0,37.2986,37.4016,37.2892,37.3641,41686.0
2021-07-30 15:30:00,39.91,39.95,39.77,39.91,106179.0,37.3735,37.4109,37.2424,37.3735,106179.0
2021-08-02 09:30:00,40.26,40.99,40.05,40.62,44513.0,37.7012,38.3848,37.5046,38.0384,44513.0
2021-08-02 10:00:00,40.62,40.71,40.47,40.57,29208.0,38.0384,38.1226,37.8979,37.9915,29208.0
2021-08-02 10:30:00,40.55,40.64,40.32,40.35,35727.0,37.9728,38.0571,37.7574,37.7855,35727.0
2021-08-02 11:00:00,40.32,40.42,40.2,40.22,23175.0,37.7574,37.8511,37.645,37.6638,23175.0
2021-08-02 11:30:00,40.25,40.25,40.11,40.14,20183.0,37.6919,37.6919,37.5608,37.5889,20183.0
2021-08-02 12:00:00,40.12,40.19,40.06,40.11,22632.0,37.5701,37.6357,37.5139,37.5608,22632.0
2021-08-02 12:30:00,40.1,40.25,40.1,40.19,19154.0,37.5514,37.6919,37.5514,37.6357,19154.0
2021-08-02 13:00:00,40.22,40.27,40.14,40.27,19787.0,37.6638,37.7106,37.5889,37.7106,19787.0
2021-08-02 13:30:00,40.28,40.29,40.15,40.2,20859.0,37.72,37.7293,37.5982,37.645,20859.0
2021-08-02 14:00:00,40.19,40.32,40.16,40.19,26041.0,37.6357,37.7574,37.6076,37.6357,26041.0
2021-08-02 14:30:00,40.19,40.24,40.13,40.15,27159.0,37.6357,37.6825,37.5795,37.5982,27159.0
2021-08-02 15:00:00,40.13,40.16,40.08,40.13,35282.0,37.5795,37.6076,37.5327,37.5795,35282.0
2021-08-02 15:30:00,40.13,40.13,39.77,39.79,138439.0,37.5795,37.5795,37.2424,37.2611,138439.0
2021-08-03 09:30:00,39.65,39.72,39.24,39.49,31921.0,37.13,37.1956,36.7461,36.9802,31921.0
2021-08-03 10:00:00,39.53,39.76,39.51,39.73,15765.0,37.0176,37.233,36.9989,37.2049,15765.0
2021-08-03 10:30:00,39.72,39.96,39.72,39.85,38091.0,37.1956,37.4203,37.1956,37.3173,38091.0
2021-08-03 11:00:00,39.85,39.95,39.8,39.9,25501.0,37.3173,37.4109,37.2705,37.3641,25501.0
2021-08-03 11:30:00,39.88,40.12,39.87,40.0,13327.0,37.3454,37.5701,37.336,37.4578,13327.0
2021-08-03 12:00:00,39.98,40.35,39.96,40.35,40269.0,37.439,37.7855,37.4203,37.7855,40269.0
2021-08-03 12:30:00,40.33,40.49,40.19,40.28,131197.0,37.7668,37.9166,37.6357,37.72,131197.0
2021-08-03 13:00:00,40.28,40.46,40.28,40.46,18636.0,37.72,37.8885,37.72,37.8885,18636.0
2021-08-03 13:30:00,40.46,40.5,40.39,40.46,20881.0,37.8885,37.926,37.823,37.8885,20881.0
2021-08-03 14:00:00,40.46,40.52,40.44,40.46,27666.0,37.8885,37.9447,37.8698,37.8885,27666.0
2021-08-03 14:30:00,40.46,40.51,40.37,40.37,32665.0,37.8885,37.9353,37.8042,37.8042,32665.0
2021-08-03 15:00:00,40.36,40.48,40.36,40.41,36246.0,37.7949,37.9072,37.7949,37.8417,36246.0
2021-08-03 15:30:00,40.41,40.42,40.22,40.22,90644.0,37.8417,37.8511,37.6638,37.6638,90644.0
2021-08-04 09:30:00,39.85,40.12,39.67,39.87,25265.0,37.3173,37.5701,37.1487,37.336,25265.0
2021-08-04 10:00:00,39.97,40.06,39.92,39.93,18162.0,37.4297,37.5139,37.3828,37.3922,18162.0
2021-08-04 10:30:00,39.92,40.17,39.82,40.02,29402.0,37.3828,37.617,37.2892,37.4765,29402.0
2021-08-04 11:00:00,40.01,40.09,39.88,39.88,21221.0,37.4671,37.542,37.3454,37.3454,21221.0
2021-08-04 11:30:00,39.86,39.86,39.62,39.63,16711.0,37.3267,37.3267,37.1019,37.1113,16711.0
2021-08-04 12:00:00,39.62,39.66,39.47,39.5,16226.0,37.1019,37.1394,36.9614,36.9895,16226.0
2021-08-04 12:30:00,39.48,39.57,39.44,39.51,18173.0,36.9708,37.0551,36.9333,36.9989,18173.0
2021-08-04 13:00:00,39.5,39.56,39.44,39.46,28915.0,36.9895,37.0457,36.9333,36.9521,28915.0
2021-08-04 13:30:00,39.47,39.49,39.38,39.46,18453.0,36.9614,36.9802,36.8772,36.9521,18453.0
2021-08-04 14:00:00,39.47,39.5,39.42,39.49,21550.0,36.9614,36.9895,36.9146,36.9802,21550.0
2021-08-04 14:30:00,39.49,39.52,39.31,39.44,26735.0,36.9802,37.0083,36.8116,36.9333,26735.0
2021-08-04 15:00:00,39.44,39.7,39.39,39.69,46413.0,36.9333,37.1768,36.8865,37.1675,46413.0
2021-08-04 15:30:00,39.72,39.74,39.42,39.42,104310.0,37.1956,37.2143,36.9146,36.9146,104310.0
2021-08-05 09:30:00,39.65,40.03,39.56,39.82,15534.0,37.13,37.4858,37.0457,37.2892,15534.0
2021-08-05 10:00:00,39.84,39.84,39.51,39.58,15172.0,37.3079,37.3079,36.9989,37.0644,15172.0
2021-08-05 10:30:00,39.54,39.56,39.42,39.55,15022.0,37.027,37.0457,36.9146,37.0364,15022.0
2021-08-05 11:00:00,39.54,39.61,39.44,39.6,17529.0,37.027,37.0925,36.9333,37.0832,17529.0
2021-08-05 11:30:00,39.59,39.63,39.44,39.48,19297.0,37.0738,37.1113,36.9333,36.9708,19297.0
2021-08-05 12:00:00,39.47,39.54,39.36,39.37,12485.0,36.9614,37.027,36.8584,36.8678,12485.0
2021-08-05 12:30:00,39.39,39.39,39.23,39.24,23315.0,36.8865,36.8865,36.7367,36.7461,23315.0
2021-08-05 13:00:00,39.26,39.29,39.22,39.24,14154.0,36.7648,36.7929,36.7273,36.7461,14154.0
2021-08-05 13:30:00,39.23,39.26,39.16,39.23,16402.0,36.7367,36.7648,36.6711,36.7367,16402.0
2021-08-05 14:00:00,39.23,39.23,39.04,39.04,25627.0,36.7367,36.7367,36.5588,36.5588,25627.0
2021-08-05 14:30:00,39.05,39.14,38.98,39.13,38919.0,36.5681,36.6524,36.5026,36.643,38919.0
2021-08-05 15:00:00,39.13,39.16,39.03,39.06,37613.0,36.643,36.6711,36.5494,36.5775,37613.0
2021-08-05 15:30:00,39.07,39.17,38.97,39.0,111051.0,36.5869,36.6805,36.4932,36.5213,111051.0
2021-08-06 09:30:00,39.33,39.51,38.91,38.96,40461.0,36.8303,36.9989,36.437,36.4839,40461.0
2021-08-06 10:00:00,38.94,39.16,38.94,39.09,4330.0,36.4651,36.6711,36.4651,36.6056,4330.0
2021-08-06 10:30:00,39.14,39.19,39.05,39.17,15945.0,36.6524,36.6992,36.5681,36.6805,15945.0
2021-08-06 11:00:00,39.17,39.24,38.9,38.98,67510.0,36.6805,36.7461,36.4277,36.5026,67510.0
2021-08-06 11:30:00,38.97,38.97,38.64,38.8,71439.0,36.4932,36.4932,36.1842,36.334,71439.0
2021-08-06 12:00:00,38.72,38.79,38.58,38.59,45638.0,36.2591,36.3247,36.128,36.1374,45638.0
2021-08-06 12:30:00,38.58,38.65,38.53,38.58,23698.0,36.128,36.1936,36.0812,36.128,23698.0
2021-08-06 13:00:00,38.59,38.59,38.46,38.46,12640.0,36.1374,36.1374,36.0156,36.0156,12640.0
2021-08-06 13:30:00,38.48,38.48,38.35,38.47,13280.0,36.0344,36.0344,35.9126,36.025,13280.0
2021-08-06 14:00:00,38.45,38.47,38.35,38.36,11157.0,36.0063,36.025,35.9126,35.922,11157.0
2021-08-06 14:30:00,38.37,38.39,38.31,38.34,13627.0,35.9314,35.9501,35.8752,35.9033,13627.0
2021-08-06 15:00:00,38.32,38.54,38.25,38.52,33934.0,35.8845,36.0905,35.819,36.0718,33934.0
2021-08-06 15:30:00,38.52,38.6,38.41,38.47,140769.0,36.0718,36.1467,35.9688,36.025,140769.0
2021-08-09 09:30:00,38.25,38.39,38.08,38.2,12933.0,35.819,35.9501,35.6598,35.7722,12933.0
2021-08-09 10:00:00,38.19,38.28,37.97,38.14,45382.0,35.7628,35.8471,35.5568,35.716,45382.0
2021-08-09 10:30:00,38.11,38.23,38.03,38.22,25492.0,35.6879,35.8002,35.613,35.7909,25492.0
2021-08-09 11:00:00,38.21,38.41,38.14,38.38,24163.0,35.7815,35.9688,35.716,35.9407,24163.0
2021-08-09 11:30:00,38.4,38.54,38.38,38.53,27685.0,35.9594,36.0905,35.9407,36.0812,27685.0
2021-08-09 12:00:00,38.53,38.53,38.41,38.52,26166.0,36.0812,36.0812,35.9688,36.0718,26166.0
2021-08-09 12:30:00,38.52,38.53,38.4,38.44,24394.0,36.0718,36.0812,35.9594,35.9969,24394.0
2021-08-09 13:00:00,38.42,38.46,38.32,38.36,32961.0,35.9782,36.0156,35.8845,35.922,32961.0
2021-08-09 13:30:00,38.34,38.43,38.33,38.41,21800.0,35.9033,35.9875,35.8939,35.9688,21800.0
2021-08-09 14:00:00,38.41,38.92,38.25,38.8,915325.0,35.9688,36.4464,35.819,36.334,915325.0
2021-08-09 14:30:00,38.8,38.89,38.58,38.64,51305.0,36.334,36.4183,36.128,36.1842,51305.0
2021-08-09 15:00:00,38.64,38.7,38.59,38.64,43472.0,36.1842,36.2404,36.1374,36.1842,43472.0
2021-08-09 15:30:00,38.64,38.74,38.49,38.53,153051.0,36.1842,36.2778,36.0437,36.0812,153051.0
2021-08-10 09:30:00,38.77,38.77,38.28,38.46,10031.0,36.3059,36.3059,35.8471,36.0156,10031.0
2021-08-10 10:00:00,38.43,38.62,38.4,38.53,29281.0,35.9875,36.1655,35.9594,36.0812,29281.0
2021-08-10 10:30:00,38.59,38.78,38.49,38.69,23719.0,36.1374,36.3153,36.0437,36.231,23719.0
2021-08-10 11:00:00,38.7,38.77,38.62,38.75,39415.0,36.2404,36.3059,36.1655,36.2872,39415.0
2021-08-10 11:30:00,38.75,38.76,38.59,38.61,22673.0,36.2872,36.2966,36.1374,36.1561,22673.0
2021-08-10 12:00:00,38.61,38.61,38.38,38.38,13482.0,36.1561,36.1561,35.9407,35.9407,13482.0
2021-08-10 12:30:00,38.4,38.43,38.34,38.35,9545.0,35.9594,35.9875,35.9033,35.9126,9545.0
2021-08-10 13:00:00,38.33,38.43,38.3,38.43,10778.0,35.8939,35.9875,35.8658,35.9875,10778.0
2021-08-10 13:30:00,38.44,38.5,38.33,38.42,39937.0,35.9969,36.0531,35.8939,35.9782,39937.0
2021-08-10 14:00:00,38.44,38.57,38.44,38.51,31088.0,35.9969,36.1186,35.9969,36.0625,31088.0
2021-08-10 14:30:00,38.51,38.53,38.39,38.46,72386.0,36.0625,36.0812,35.9501,36.0156,72386.0
2021-08-10 15:00:00,38.45,38.49,38.31,38.44,56079.0,36.0063,36.0437,35.8752,35.9969,56079.0
2021-08-10 15:30:00,38.45,38.51,38.37,38.5,174984.0,36.0063,36.0625,35.9314,36.0531,174984.0
2021-08-11 09:30:00,38.58,38.79,38.38,38.61,26675.0,36.128,36.3247,35.9407,36.1561,26675.0
2021-08-11 10:00:00,38.62,39.0,38.53,39.0,37484.0,36.1655,36.5213,36.0812,36.5213,37484.0
2021-08-11 10:30:00,38.97,39.09,38.89,39.02,52113.0,36.4932,36.6056,36.4183,36.54,52113.0
2021-08-11 11:00:00,39.02,39.38,38.98,39.27,117681.0,36.54,36.8772,36.5026,36.7742,117681.0
2021-08-11 11:30:00,39.25,39.51,39.24,39.48,19523.0,36.7554,36.9989,36.7461,36.9708,19523.0
2021-08-11 12:00:00,39.48,39.66,39.47,39.55,35131.0,36.9708,37.1394,36.9614,37.0364,35131.0
2021-08-11 12:30:00,39.55,39.61,39.45,39.46,30881.0,37.0364,37.0925,36.9427,36.9521,30881.0
2021-08-11 13:00:00,39.47,39.55,39.46,39.51,17872.0,36.9614,37.0364,36.9521,36.9989,17872.0
2021-08-11 13:30:00,39.51,39.7,39.51,39.57,23764.0,36.9989,37.1768,36.9989,37.0551,23764.0
2021-08-11 14:00:00,39.58,39.58,39.48,39.49,26940.0,37.0644,37.0644,36.9708,36.9802,26940.0
2021-08-11 14:30:00,39.47,39.51,39.39,39.44,37445.0,36.9614,36.9989,36.8865,36.9333,37445.0
2021-08-11 15:00:00,39.42,39.69,39.38,39.68,36730.0,36.9146,37.1675,36.8772,37.1581,36730.0
2021-08-11 15:30:00,39.68,39.78,39.62,39.78,106428.0,37.1581,37.2517,37.1019,37.2517,106428.0
2021-08-12 09:30:00,39.99,40.12,39.7,39.93,15808.0,37.4484,37.5701,37.1768,37.3922,15808.0
2021-08-12 10:00:00,39.93,39.93,39.48,39.61,23895.0,37.3922,37.3922,36.9708,37.0925,23895.0
2021-08-12 10:30:00,39.62,39.67,39.41,39.45,14554.0,37.1019,37.1487,36.9053,36.9427,14554.0
2021-08-12 11:00:00,39.41,39.44,39.23,39.28,18203.0,36.9053,36.9333,36.7367,36.7835,18203.0
2021-08-12 11:30:00,39.27,39.27,39.17,39.2,20064.0,36.7742,36.7742,36.6805,36.7086,20064.0
2021-08-12 12:00:00,39.2,39.37,39.15,39.33,13836.0,36.7086,36.8678,36.6618,36.8303,13836.0
2021-08-12 12:30:00,39.33,39.41,39.32,39.37,14253.0,36.8303,36.9053,36.821,36.8678,14253.0
2021-08-12 13:00:00,39.37,39.37,39.15,39.2,9374.0,36.8678,36.8678,36.6618,36.7086,9374.0
2021-08-12 13:30:00,39.2,39.21,39.16,39.19,14240.0,36.7086,36.718,36.6711,36.6992,14240.0
2021-08-12 14:00:00,39.19,39.21,39.13,39.16,25094.0,36.6992,36.718,36.643,36.6711,25094.0
2021-08-12 14:30:00,39.18,39.28,39.17,39.21,21235.0,36.6899,36.7835,36.6805,36.718,21235.0
2021-08-12 15:00:00,39.21,39.26,39.16,39.23,19902.0,36.718,36.7648,36.6711,36.7367,19902.0
2021-08-12 15:30:00,39.23,39.33,39.22,39.27,84179.0,36.7367,36.8303,36.7273,36.7742,84179.0
2021-08-13 09:30:00,39.24,39.24,38.83,38.91,13452.0,36.9273,36.9273,36.5415,36.6168,13452.0
2021-08-13 10:00:00,38.81,38.86,38.57,38.66,7598.0,36.5227,36.5697,36.2968,36.3815,7598.0
2021-08-13 10:30:00,38.66,38.79,38.64,38.76,7832.0,36.3815,36.5038,36.3627,36.4756,7832.0
2021-08-13 11:00:00,38.76,38.86,38.66,38.77,8255.0,36.4756,36.5697,36.3815,36.485,8255.0
2021-08-13 11:30:00,38.77,38.87,38.77,38.79,3800.0,36.485,36.5791,36.485,36.5038,3800.0
2021-08-13 12:00:00,38.76,38.78,38.68,38.68,3524.0,36.4756,36.4944,36.4003,36.4003,3524.0
2021-08-13 12:30:00,38.7,38.75,38.65,38.66,5233.0,36.4191,36.4662,36.3721,36.3815,5233.0
2021-08-13 13:00:00,38.66,38.67,38.56,38.6,7920.0,36.3815,36.3909,36.2874,36.325,7920.0
2021-08-13 13:30:00,38.59,38.72,38.58,38.72,7114.0,36.3156,36.438,36.3062,36.438,7114.0
2021-08-13 14:00:00,38.72,38.72,38.66,38.69,5855.0,36.438,36.438,36.3815,36.4097,5855.0
2021-08-13 14:30:00,38.66,38.66,38.53,38.65,7366.0,36.3815,36.3815,36.2592,36.3721,7366.0
2021-08-13 15:00:00,38.65,38.66,38.58,38.59,8953.0,36.3721,36.3815,36.3062,36.3156,8953.0
2021-08-13 15:30:00,38.58,38.65,38.51,38.52,31595.0,36.3062,36.3721,36.2403,36.2497,31595.0
2021-08-16 09:30:00,38.33,38.34,38.08,38.23,21153.0,36.0709,36.0804,35.8357,35.9768,21153.0
2021-08-16 10:00:00,38.21,38.68,38.21,38.61,13878.0,35.958,36.4003,35.958,36.3344,13878.0
2021-08-16 10:30:00,38.63,38.7,38.48,38.66,9448.0,36.3533,36.4191,36.2121,36.3815,9448.0
2021-08-16 11:00:00,38.69,38.69,38.59,38.6,8707.0,36.4097,36.4097,36.3156,36.325,8707.0
2021-08-16 11:30:00,38.6,38.62,38.43,38.55,8857.0,36.325,36.3438,36.165,36.278,8857.0
2021-08-16 12:00:00,38.55,38.57,38.44,38.45,10062.0,36.278,36.2968,36.1745,36.1839,10062.0
2021-08-16 12:30:00,38.45,38.47,38.37,38.4,19320.0,36.1839,36.2027,36.1086,36.1368,19320.0
2021-08-16 13:00:00,38.4,38.42,38.35,38.35,8570.0,36.1368,36.1556,36.0898,36.0898,8570.0
2021-08-16 13:30:00,38.34,38.36,38.25,38.3,8818.0,36.0804,36.0992,35.9957,36.0427,8818.0
2021-08-16 14:00:00,38.3,38.36,38.3,38.32,7631.0,36.0427,36.0992,36.0427,36.0615,7631.0
2021-08-16 14:30:00,38.32,38.37,38.25,38.35,8184.0,36.0615,36.1086,35.9957,36.0898,8184.0
2021-08-16 15:00:00,38.34,38.35,38.22,38.28,26309.0,36.0804,36.0898,35.9674,36.0239,26309.0
2021-08-16 15:30:00,38.28,38.37,38.21,38.37,93039.0,36.0239,36.1086,35.958,36.1086,93039.0
2021-08-17 09:30:00,38.03,38.06,37.74,37.9,24128.0,35.7886,35.8169,35.5157,35.6663,24128.0
2021-08-17 10:00:00,37.86,38.0,37.73,37.91,21959.0,35.6286,35.7604,35.5063,35.6757,21959.0
2021-08-17 10:30:00,37.91,37.93,37.64,37.67,18981.0,35.6757,35.6945,35.4216,35.4498,18981.0
2021-08-17 11:00:00,37.68,37.68,37.56,37.65,14972.0,35.4592,35.4592,35.3463,35.431,14972.0
2021-08-17 11:30:00,37.62,37.82,37.6,37.8,13646.0,35.4028,35.591,35.384,35.5722,13646.0
2021-08-17 12:00:00,37.78,37.9,37.76,37.89,12064.0,35.5534,35.6663,35.5345,35.6569,12064.0
2021-08-17 12:30:00,37.86,37.86,37.47,37.53,27327.0,35.6286,35.6286,35.2616,35.3181,27327.0
2021-08-17 13:00:00,37.54,37.69,37.47,37.69,23299.0,35.3275,35.4687,35.2616,35.4687,23299.0
2021-08-17 13:30:00,37.68,37.7,37.6,37.63,28719.0,35.4592,35.4781,35.384,35.4122,28719.0
2021-08-17 14:00:00,37.64,37.66,37.51,37.51,29433.0,35.4216,35.4404,35.2993,35.2993,29433.0
2021-08-17 14:30:00,37.5,37.57,37.43,37.57,18811.0,35.2899,35.3557,35.224,35.3557,18811.0
2021-08-17 15:00:00,37.58,37.61,37.5,37.58,21177.0,35.3651,35.3934,35.2899,35.3651,21177.0
2021-08-17 15:30:00,37.58,37.66,37.51,37.57,102123.0,35.3651,35.4404,35.2993,35.3557,102123.0
2021-08-18 09:30:00,37.37,37.6,37.27,37.39,21783.0,35.1675,35.384,35.0734,35.1863,21783.0
2021-08-18 10:00:00,37.39,37.59,37.35,37.47,61371.0,35.1863,35.3746,35.1487,35.2616,61371.0
2021-08-18 10:30:00,37.47,37.59,37.38,37.49,37236.0,35.2616,35.3746,35.1769,35.2804,37236.0
2021-08-18 11:00:00,37.48,37.51,37.39,37.51,26494.0,35.271,35.2993,35.1863,35.2993,26494.0
2021-08-18 11:30:00,37.48,37.56,37.44,37.47,29484.0,35.271,35.3463,35.2334,35.2616,29484.0
2021-08-18 12:00:00,37.45,37.51,37.39,37.39,21042.0,35.2428,35.2993,35.1863,35.1863,21042.0
2021-08-18 12:30:00,37.39,37.42,37.35,37.39,19444.0,35.1863,35.2146,35.1487,35.1863,19444.0
2021-08-18 13:00:00,37.37,37.48,37.36,37.48,15189.0,35.1675,35.271,35.1581,35.271,15189.0
2021-08-18 13:30:00,37.48,37.54,37.43,37.47,27241.0,35.271,35.3275,35.224,35.2616,27241.0
2021-08-18 14:00:00,37.47,37.52,37.39,37.51,53140.0,35.2616,35.3087,35.1863,35.2993,53140.0
2021-08-18 14:30:00,37.53,37.64,37.35,37.4,35854.0,35.3181,35.4216,35.1487,35.1958,35854.0
2021-08-18 15:00:00,37.4,37.54,37.37,37.4,37232.0,35.1958,35.3275,35.1675,35.1958,37232.0
2021-08-18 15:30:00,37.39,37.42,37.15,37.15,133423.0,35.1863,35.2146,34.9605,34.9605,133423.0
2021-08-19 09:30:00,36.88,37.11,36.73,36.87,23453.0,34.7064,34.9228,34.5652,34.697,23453.0
2021-08-19 10:00:00,36.86,36.86,36.52,36.54,15951.0,34.6876,34.6876,34.3676,34.3864,15951.0
2021-08-19 10:30:00,36.5,36.54,36.38,36.54,21704.0,34.3488,34.3864,34.2359,34.3864,21704.0
2021-08-19 11:00:00,36.5,36.5,36.18,36.23,24861.0,34.3488,34.3488,34.0477,34.0947,24861.0
2021-08-19 11:30:00,36.23,36.51,36.17,36.47,23008.0,34.0947,34.3582,34.0382,34.3206,23008.0
2021-08-19 12:00:00,36.48,36.51,36.42,36.46,13730.0,34.33,34.3582,34.2735,34.3112,13730.0
2021-08-19 12:30:00,36.47,36.49,36.39,36.46,13067.0,34.3206,34.3394,34.2453,34.3112,13067.0
2021-08-19 13:00:00,36.46,36.47,36.34,36.34,12688.0,34.3112,34.3206,34.1982,34.1982,12688.0
2021-08-19 13:30:00,36.34,36.43,36.28,36.32,15057.0,34.1982,34.2829,34.1418,34.1794,15057.0
2021-08-19 14:00:00,36.34,36.54,36.3,36.4,20880.0,34.1982,34.3864,34.1606,34.2547,20880.0
2021-08-19 14:30:00,36.41,36.71,36.36,36.69,69534.0,34.2641,34.5464,34.217,34.5276,69534.0
2021-08-19 15:00:00,36.71,36.82,36.7,36.81,21081.0,34.5464,34.6499,34.537,34.6405,21081.0
2021-08-19 15:30:00,36.82,36.83,36.66,36.72,90778.0,34.6499,34.6593,34.4994,34.5558,90778.0
2021-08-20 09:30:00,36.76,36.99,36.68,36.83,17838.0,34.5935,34.8099,34.5182,34.6593,17838.0
2021-08-20 10:00:00,36.79,37.06,36.75,36.86,29659.0,34.6217,34.8758,34.5841,34.6876,29659.0
2021-08-20 10:30:00,36.88,36.94,36.81,36.86,30587.0,34.7064,34.7629,34.6405,34.6876,30587.0
2021-08-20 11:00:00,36.86,37.08,36.85,36.95,26663.0,34.6876,34.8946,34.6782,34.7723,26663.0
2021-08-20 11:30:00,36.97,37.09,36.96,37.09,21419.0,34.7911,34.904,34.7817,34.904,21419.0
2021-08-20 12:00:00,37.08,37.19,37.06,37.19,10870.0,34.8946,34.9981,34.8758,34.9981,10870.0
2021-08-20 12:30:00,37.19,37.31,37.18,37.26,12289.0,34.9981,35.1111,34.9887,35.064,12289.0
2021-08-20 13:00:00,37.26,37.29,37.18,37.19,12364.0,35.064,35.0922,34.9887,34.9981,12364.0
2021-08-20 13:30:00,37.18,37.24,37.15,37.15,14605.0,34.9887,35.0452,34.9605,34.9605,14605.0
2021-08-20 14:00:00,37.16,37.23,37.09,37.1,14063.0,34.9699,35.0358,34.904,34.9134,14063.0
2021-08-20 14:30:00,37.09,37.12,37.01,37.03,14305.0,34.904,34.9323,34.8287,34.8476,14305.0
2021-08-20 15:00:00,37.03,37.18,37.01,37.17,26706.0,34.8476,34.9887,34.8287,34.9793,26706.0
2021-08-20 15:30:00,37.17,37.18,37.05,37.1,91083.0,34.9793,34.9887,34.8664,34.9134,91083.0
2021-08-23 09:30:00,37.25,37.55,37.07,37.16,20675.0,35.0546,35.3369,34.8852,34.9699,20675.0
2021-08-23 10:00:00,37.12,37.12,36.84,36.85,28489.0,34.9323,34.9323,34.6688,34.6782,28489.0
2021-08-23 10:30:00,36.85,36.94,36.81,36.86,25759.0,34.6782,34.7629,34.6405,34.6876,25759.0
2021-08-23 11:00:00,36.8,37.04,36.78,36.97,18366.0,34.6311,34.857,34.6123,34.7911,18366.0
2021-08-23 11:30:00,36.96,36.97,36.81,36.91,36330.0,34.7817,34.7911,34.6405,34.7346,36330.0
2021-08-23 12:00:00,36.9,36.97,36.88,36.92,8934.0,34.7252,34.7911,34.7064,34.744,8934.0
2021-08-23 12:30:00,36.92,36.94,36.87,36.92,12398.0,34.744,34.7629,34.697,34.744,12398.0
2021-08-23 13:00:00,36.94,36.96,36.86,36.89,9136.0,34.7629,34.7817,34.6876,34.7158,9136.0
2021-08-23 13:30:00,36.89,36.92,36.85,36.91,10808.0,34.7158,34.744,34.6782,34.7346,10808.0
2021-08-23 14:00:00,36.91,37.05,36.89,37.04,15781.0,34.7346,34.8664,34.7158,34.857,15781.0
2021-08-23 14:30:00,37.04,37.07,36.97,37.06,18948.0,34.857,34.8852,34.7911,34.8758,18948.0
2021-08-23 15:00:00,37.06,37.17,37.04,37.15,24410.0,34.8758,34.9793,34.857,34.9605,24410.0
2021-08-23 15:30:00,37.14,37.14,36.97,37.04,56205.0,34.9511,34.9511,34.7911,34.857,56205.0
2021-08-24 09:30:00,37.0,37.44,37.0,37.43,11180.0,34.8193,35.2334,34.8193,35.224,11180.0
2021-08-24 10:00:00,37.4,37.46,37.31,37.39,10886.0,35.1958,35.2522,35.1111,35.1863,10886.0
2021-08-24 10:30:00,37.38,37.49,37.36,37.46,10206.0,35.1769,35.2804,35.1581,35.2522,10206.0
2021-08-24 11:00:00,37.47,37.5,37.41,37.44,12549.0,35.2616,35.2899,35.2052,35.2334,12549.0
2021-08-24 11:30:00,37.44,37.45,37.38,37.41,8407.0,35.2334,35.2428,35.1769,35.2052,8407.0
2021-08-24 12:00:00,37.37,37.39,37.3,37.3,5299.0,35.1675,35.1863,35.1016,35.1016,5299.0
2021-08-24 12:30:00,37.32,37.37,37.28,37.3,7051.0,35.1205,35.1675,35.0828,35.1016,7051.0
2021-08-24 13:00:00,37.29,37.35,37.29,37.34,12296.0,35.0922,35.1487,35.0922,35.1393,12296.0
2021-08-24 13:30:00,37.34,37.37,37.31,37.34,9546.0,35.1393,35.1675,35.1111,35.1393,9546.0
2021-08-24 14:00:00,37.34,37.46,37.32,37.45,24383.0,35.1393,35.2522,35.1205,35.2428,24383.0
2021-08-24 14:30:00,37.45,37.55,37.44,37.53,23354.0,35.2428,35.3369,35.2334,35.3181,23354.0
2021-08-24 15:00:00,37.54,37.57,37.45,37.54,102991.0,35.3275,35.3557,35.2428,35.3275,102991.0
2021-08-24 15:30:00,37.53,37.53,37.25,37.26,137307.0,35.3181,35.3181,35.0546,35.064,137307.0
2021-08-25 09:30:00,37.28,37.34,37.05,37.23,13067.0,35.0828,35.1393,34.8664,35.0358,13067.0
2021-08-25 10:00:00,37.26,37.33,37.19,37.32,15724.0,35.064,35.1299,34.9981,35.1205,15724.0
2021-08-25 10:30:00,37.31,37.68,37.31,37.64,16329.0,35.1111,35.4592,35.1111,35.4216,16329.0
2021-08-25 11:00:00,37.61,37.65,37.53,37.62,20037.0,35.3934,35.431,35.3181,35.4028,20037.0
2021-08-25 11:30:00,37.62,37.69,37.59,37.69,14710.0,35.4028,35.4687,35.3746,35.4687,14710.0
2021-08-25 12:00:00,37.68,37.73,37.65,37.65,8802.0,35.4592,35.5063,35.431,35.431,8802.0
2021-08-25 12:30:00,37.66,37.66,37.54,37.57,21983.0,35.4404,35.4404,35.3275,35.3557,21983.0
2021-08-25 13:00:00,37.58,37.77,37.57,37.77,13317.0,35.3651,35.5439,35.3557,35.5439,13317.0
2021-08-25 13:30:00,37.76,37.78,37.71,37.76,17463.0,35.5345,35.5534,35.4875,35.5345,17463.0
2021-08-25 14:00:00,37.76,37.92,37.75,37.9,27165.0,35.5345,35.6851,35.5251,35.6663,27165.0
2021-08-25 14:30:00,37.88,37.89,37.83,37.88,49760.0,35.6475,35.6569,35.6004,35.6475,49760.0
2021-08-25 15:00:00,37.87,37.87,37.64,37.71,38432.0,35.6381,35.6381,35.4216,35.4875,38432.0
2021-08-25 15:30:00,37.7,37.74,37.54,37.58,149527.0,35.4781,35.5157,35.3275,35.3651,149527.0
2021-08-26 09:30:00,37.48,37.55,37.32,37.55,13601.0,35.271,35.3369,35.1205,35.3369,13601.0
2021-08-26 10:00:00,37.55,37.59,37.42,37.52,21233.0,35.3369,35.3746,35.2146,35.3087,21233.0
2021-08-26 10:30:00,37.58,37.6,37.34,37.37,19355.0,35.3651,35.384,35.1393,35.1675,19355.0
2021-08-26 11:00:00,37.35,37.55,37.34,37.48,14142.0,35.1487,35.3369,35.1393,35.271,14142.0
2021-08-26 11:30:00,37.49,37.49,37.25,37.25,11437.0,35.2804,35.2804,35.0546,35.0546,11437.0
2021-08-26 12:00:00,37.25,37.37,37.24,37.37,17989.0,35.0546,35.1675,35.0452,35.1675,17989.0
2021-08-26 12:30:00,37.37,37.37,37.25,37.33,11801.0,35.1675,35.1675,35.0546,35.1299,11801.0
2021-08-26 13:00:00,37.33,37.35,37.2,37.22,8955.0,35.1299,35.1487,35.0075,35.0264,8955.0
2021-08-26 13:30:00,37.24,37.27,37.21,37.25,13815.0,35.0452,35.0734,35.0169,35.0546,13815.0
2021-08-26 14:00:00,37.24,37.24,37.08,37.1,22187.0,35.0452,35.0452,34.8946,34.9134,22187.0
2021-08-26 14:30:00,37.09,37.21,37.09,37.21,23108.0,34.904,35.0169,34.904,35.0169,23108.0
2021-08-26 15:00:00,37.22,37.46,37.16,37.45,72013.0,35.0264,35.2522,34.9699,35.2428,72013.0
2021-08-26 15:30:00,37.46,37.51,37.38,37.47,141635.0,35.2522,35.2993,35.1769,35.2616,141635.0
2021-08-27 09:30:00,37.6,37.84,37.56,37.84,19968.0,35.384,35.6098,35.3463,35.6098,19968.0
2021-08-27 10:00:00,37.81,37.89,37.75,37.79,34696.0,35.5816,35.6569,35.5251,35.5628,34696.0
2021-08-27 10:30:00,37.76,37.76,37.59,37.69,22164.0,35.5345,35.5345,35.3746,35.4687,22164.0
2021-08-27 11:00:00,37.69,37.81,37.65,37.77,15878.0,35.4687,35.5816,35.431,35.5439,15878.0
2021-08-27 11:30:00,37.78,37.87,37.75,37.75,9050.0,35.5534,35.6381,35.5251,35.5251,9050.0
2021-08-27 12:00:00,37.76,37.94,37.76,37.93,13483.0,35.5345,35.7039,35.5345,35.6945,13483.0
2021-08-27 12:30:00,37.93,37.95,37.79,37.8,17547.0,35.6945,35.7133,35.5628,35.5722,17547.0
2021-08-27 13:00:00,37.79,37.85,37.73,37.79,50259.0,35.5628,35.6192,35.5063,35.5628,50259.0
2021-08-27 13:30:00,37.78,37.96,37.76,37.93,19891.0,35.5534,35.7227,35.5345,35.6945,19891.0
2021-08-27 14:00:00,37.94,37.95,37.88,37.92,12860.0,35.7039,35.7133,35.6475,35.6851,12860.0
2021-08-27 14:30:00,37.91,37.92,37.85,37.85,21557.0,35.6757,35.6851,35.6192,35.6192,21557.0
2021-08-27 15:00:00,37.84,38.02,37.83,37.98,49149.0,35.6098,35.7792,35.6004,35.7416,49149.0
2021-08-27 15:30:00,37.99,38.01,37.66,37.67,151339.0,35.751,35.7698,35.4404,35.4498,151339.0
2021-08-30 09:30:00,37.78,37.78,37.42,37.65,48147.0,35.5534,35.5534,35.2146,35.431,48147.0
2021-08-30 10:00:00,37.64,37.68,37.49,37.61,27649.0,35.4216,35.4592,35.2804,35.3934,27649.0
2021-08-30 10:30:00,37.59,37.65,37.54,37.61,16301.0,35.3746,35.431,35.3275,35.3934,16301.0
2021-08-30 11:00:00,37.62,37.8,37.53,37.55,45255.0,35.4028,35.5722,35.3181,35.3369,45255.0
2021-08-30 11:30:00,37.56,37.66,37.56,37.59,29225.0,35.3463,35.4404,35.3463,35.3746,29225.0
2021-08-30 12:00:00,37.59,37.72,37.58,37.62,26822.0,35.3746,35.4969,35.3651,35.4028,26822.0
2021-08-30 12:30:00,37.61,37.63,37.58,37.6,25003.0,35.3934,35.4122,35.3651,35.384,25003.0
2021-08-30 13:00:00,37.61,37.7,37.56,37.65,31307.0,35.3934,35.4781,35.3463,35.431,31307.0
2021-08-30 13:30:00,37.64,37.69,37.61,37.66,17759.0,35.4216,35.4687,35.3934,35.4404,17759.0
2021-08-30 14:00:00,37.66,37.76,37.66,37.73,22437.0,35.4404,35.5345,35.4404,35.5063,22437.0
2021-08-30 14:30:00,37.73,37.74,37.64,37.7,40518.0,35.5063,35.5157,35.4216,35.4781,40518.0
2021-08-30 15:00:00,37.7,37.73,37.59,37.61,30134.0,35.4781,35.5063,35.3746,35.3934,30134.0
2021-08-30 15:30:00,37.61,37.61,37.43,37.46,115153.0,35.3934,35.3934,35.224,35.2522,115153.0
2021-08-31 09:30:00,37.42,37.7,37.27,37.27,22059.0,35.2146,35.4781,35.0734,35.0734,22059.0
2021-08-31 10:00:00,37.23,37.3,37.07,37.13,12686.0,35.0358,35.1016,34.8852,34.9417,12686.0
2021-08-31 10:30:00,37.1,37.17,37.0,37.07,14808.0,34.9134,34.9793,34.8193,34.8852,14808.0
2021-08-31 11:00:00,37.08,37.16,36.98,37.07,37658.0,34.8946,34.9699,34.8005,34.8852,37658.0
2021-08-31 11:30:00,37.09,37.22,37.05,37.21,31854.0,34.904,35.0264,34.8664,35.0169,31854.0
2021-08-31 12:00:00,37.22,37.26,37.13,37.19,14959.0,35.0264,35.064,34.9417,34.9981,14959.0
2021-08-31 12:30:00,37.2,37.2,37.08,37.12,17507.0,35.0075,35.0075,34.8946,34.9323,17507.0
2021-08-31 13:00:00,37.12,37.12,36.98,37.04,25189.0,34.9323,34.9323,34.8005,34.857,25189.0
2021-08-31 13:30:00,37.03,37.03,36.89,36.91,16373.0,34.8476,34.8476,34.7158,34.7346,16373.0
2021-08-31 14:00:00,36.92,37.04,36.87,36.98,36563.0,34.744,34.857,34.697,34.8005,36563.0
2021-08-31 14:30:00,36.99,37.03,36.86,36.95,29492.0,34.8099,34.8476,34.6876,34.7723,29492.0
2021-08-31 15:00:00,36.95,36.98,36.93,36.94,32157.0,34.7723,34.8005,34.7535,34.7629,32157.0
2021-08-31 15:30:00,36.95,37.05,36.87,36.98,145901.0,34.7723,34.8664,34.697,34.8005,145901.0
2021-09-01 09:30:00,37.08,37.15,36.88,36.89,42228.0,34.8946,34.9605,34.7064,34.7158,42228.0
2021-09-01 10:00:00,36.92,37.16,36.92,37.1,43908.0,34.744,34.9699,34.744,34.9134,43908.0
2021-09-01 10:30:00,37.12,37.52,37.1,37.47,44115.0,34.9323,35.3087,34.9134,35.2616,44115.0
2021-09-01 11:00:00,37.46,37.61,37.45,37.59,42176.0,35.2522,35.3934,35.2428,35.3746,42176.0
2021-09-01 11:30:00,37.59,37.75,37.59,37.72,58252.0,35.3746,35.5251,35.3746,35.4969,58252.0
2021-09-01 12:00:00,37.73,37.94,37.72,37.93,33004.0,35.5063,35.7039,35.4969,35.6945,33004.0
2021-09-01 12:30:00,37.94,38.11,37.93,38.08,55703.0,35.7039,35.8639,35.6945,35.8357,55703.0
2021-09-01 13:00:00,38.09,38.13,38.01,38.13,43019.0,35.8451,35.8827,35.7698,35.8827,43019.0
2021-09-01 13:30:00,38.13,38.22,38.13,38.2,25209.0,35.8827,35.9674,35.8827,35.9486,25209.0
2021-09-01 14:00:00,38.2,38.24,38.07,38.1,31682.0,35.9486,35.9862,35.8263,35.8545,31682.0
2021-09-01 14:30:00,38.1,38.15,38.08,38.12,26271.0,35.8545,35.9015,35.8357,35.8733,26271.0
2021-09-01 15:00:00,38.12,38.15,37.96,38.08,107145.0,35.8733,35.9015,35.7227,35.8357,107145.0
2021-09-01 15:30:00,38.08,38.09,37.89,37.94,182430.0,35.8357,35.8451,35.6569,35.7039,182430.0
2021-09-02 09:30:00,38.16,38.28,38.08,38.13,9992.0,35.911,36.0239,35.8357,35.8827,9992.0
2021-09-02 10:00:00,38.13,38.3,38.03,38.29,23968.0,35.8827,36.0427,35.7886,36.0333,23968.0
2021-09-02 10:30:00,38.32,38.36,38.17,38.36,35274.0,36.0615,36.0992,35.9204,36.0992,35274.0
2021-09-02 11:00:00,38.34,38.48,38.32,38.45,23324.0,36.0804,36.2121,36.0615,36.1839,23324.0
2021-09-02 11:30:00,38.45,38.59,38.44,38.55,16031.0,36.1839,36.3156,36.1745,36.278,16031.0
2021-09-02 12:00:00,38.53,38.61,38.51,38.56,12022.0,36.2592,36.3344,36.2403,36.2874,12022.0
2021-09-02 12:30:00,38.57,38.64,38.54,38.58,22855.0,36.2968,36.3627,36.2686,36.3062,22855.0
2021-09-02 13:00:00,38.58,38.58,38.49,38.52,32177.0,36.3062,36.3062,36.2215,36.2497,32177.0
2021-09-02 13:30:00,38.52,38.58,38.48,38.53,18120.0,36.2497,36.3062,36.2121,36.2592,18120.0
2021-09-02 14:00:00,38.52,38.53,38.24,38.36,60698.0,36.2497,36.2592,35.9862,36.0992,60698.0
2021-09-02 14:30:00,38.35,38.43,38.34,38.41,17936.0,36.0898,36.165,36.0804,36.1462,17936.0
2021-09-02 15:00:00,38.42,38.5,38.41,38.47,30556.0,36.1556,36.2309,36.1462,36.2027,30556.0
2021-09-02 15:30:00,38.46,38.69,38.4,38.69,124704.0,36.1933,36.4097,36.1368,36.4097,124704.0
2021-09-03 09:30:00,38.66,38.89,38.48,38.6,20996.0,36.3815,36.5979,36.2121,36.325,20996.0
2021-09-03 10:00:00,38.6,38.8,38.54,38.73,16307.0,36.325,36.5132,36.2686,36.4474,16307.0
2021-09-03 10:30:00,38.72,38.84,38.7,38.73,19421.0,36.438,36.5509,36.4191,36.4474,19421.0
2021-09-03 11:00:00,38.75,38.75,38.51,38.51,43285.0,36.4662,36.4662,36.2403,36.2403,43285.0
2021-09-03 11:30:00,38.52,38.55,38.34,38.35,23662.0,36.2497,36.278,36.0804,36.0898,23662.0
2021-09-03 12:00:00,38.33,38.38,38.3,38.34,8655.0,36.0709,36.118,36.0427,36.0804,8655.0
2021-09-03 12:30:00,38.34,38.47,38.31,38.46,8238.0,36.0804,36.2027,36.0521,36.1933,8238.0
2021-09-03 13:00:00,38.46,38.58,38.44,38.58,10802.0,36.1933,36.3062,36.1745,36.3062,10802.0
2021-09-03 13:30:00,38.58,38.7,38.58,38.65,10940.0,36.3062,36.4191,36.3062,36.3721,10940.0
2021-09-03 14:00:00,38.65,38.67,38.58,38.63,14973.0,36.3721,36.3909,36.3062,36.3533,14973.0
2021-09-03 14:30:00,38.63,38.63,38.5,38.52,24128.0,36.3533,36.3533,36.2309,36.2497,24128.0
2021-09-03 15:00:00,38.52,38.55,38.31,38.32,22927.0,36.2497,36.278,36.0521,36.0615,22927.0
2021-09-03 15:30:00,38.33,38.33,38.15,38.19,77089.0,36.0709,36.0709,35.9015,35.9392,77089.0
2021-09-07 09:30:00,38.03,38.04,37.7,37.91,24200.0,35.7886,35.798,35.4781,35.6757,24200.0
2021-09-07 10:00:00,37.89,38.01,37.85,37.85,11724.0,35.6569,35.7698,35.6192,35.6192,11724.0
2021-09-07 10:30:00,37.81,37.81,37.42,37.46,11721.0,35.5816,35.5816,35.2146,35.2522,11721.0
2021-09-07 11:00:00,37.44,37.59,37.39,37.59,12309.0,35.2334,35.3746,35.1863,35.3746,12309.0
2021-09-07 11:30:00,37.61,37.63,37.42,37.46,12928.0,35.3934,35.4122,35.2146,35.2522,12928.0
2021-09-07 12:00:00,37.45,37.52,37.38,37.38,7869.0,35.2428,35.3087,35.1769,35.1769,7869.0
2021-09-07 12:30:00,37.38,37.48,37.37,37.48,8807.0,35.1769,35.271,35.1675,35.271,8807.0
2021-09-07 13:00:00,37.49,37.51,37.44,37.47,10417.0,35.2804,35.2993,35.2334,35.2616,10417.0
2021-09-07 13:30:00,37.46,37.52,37.32,37.52,17424.0,35.2522,35.3087,35.1205,35.3087,17424.0
2021-09-07 14:00:00,37.5,37.55,37.37,37.38,8603.0,35.2899,35.3369,35.1675,35.1769,8603.0
2021-09-07 14:30:00,37.38,37.41,37.36,37.37,10760.0,35.1769,35.2052,35.1581,35.1675,10760.0
2021-09-07 15:00:00,37.37,37.38,37.22,37.24,14296.0,35.1675,35.1769,35.0264,35.0452,14296.0
2021-09-07 15:30:00,37.23,37.23,37.05,37.15,59163.0,35.0358,35.0358,34.8664,34.9605,59163.0
2021-09-08 09:30:00,37.03,37.11,36.63,36.72,49553.0,34.8476,34.9228,34.4711,34.5558,49553.0
2021-09-08 10:00:00,36.72,36.83,36.57,36.74,26400.0,34.5558,34.6593,34.4147,34.5747,26400.0
2021-09-08 10:30:00,36.73,36.83,36.69,36.8,34916.0,34.5652,34.6593,34.5276,34.6311,34916.0
2021-09-08 11:00:00,36.79,36.85,36.76,36.77,13052.0,34.6217,34.6782,34.5935,34.6029,13052.0
2021-09-08 11:30:00,36.76,36.87,36.75,36.85,20159.0,34.5935,34.697,34.5841,34.6782,20159.0
2021-09-08 12:00:00,36.86,37.01,36.85,36.96,14877.0,34.6876,34.8287,34.6782,34.7817,14877.0
2021-09-08 12:30:00,36.96,37.01,36.91,36.97,10659.0,34.7817,34.8287,34.7346,34.7911,10659.0
2021-09-08 13:00:00,36.98,37.02,36.92,36.99,13507.0,34.8005,34.8381,34.744,34.8099,13507.0
2021-09-08 13:30:00,37.0,37.06,37.0,37.06,9991.0,34.8193,34.8758,34.8193,34.8758,9991.0
2021-09-08 14:00:00,37.06,37.17,37.02,37.02,13293.0,34.8758,34.9793,34.8381,34.8381,13293.0
2021-09-08 14:30:00,37.02,37.21,37.02,37.2,15302.0,34.8381,35.0169,34.8381,35.0075,15302.0
2021-09-08 15:00:00,37.19,37.27,37.16,37.24,18104.0,34.9981,35.0734,34.9699,35.0452,18104.0
2021-09-08 15:30:00,37.23,37.27,37.1,37.25,72827.0,35.0358,35.0734,34.9134,35.0546,72827.0
2021-09-09 09:30:00,37.13,37.24,37.0,37.06,16168.0,34.9417,35.0452,34.8193,34.8758,16168.0
2021-09-09 10:00:00,37.09,37.18,37.06,37.14,9149.0,34.904,34.9887,34.8758,34.9511,9149.0
2021-09-09 10:30:00,37.16,37.17,36.85,36.85,41383.0,34.9699,34.9793,34.6782,34.6782,41383.0
2021-09-09 11:00:00,36.86,36.9,36.74,36.75,17602.0,34.6876,34.7252,34.5747,34.5841,17602.0
2021-09-09 11:30:00,36.76,36.84,36.7,36.79,14585.0,34.5935,34.6688,34.537,34.6217,14585.0
2021-09-09 12:00:00,36.8,36.83,36.62,36.63,11417.0,34.6311,34.6593,34.4617,34.4711,11417.0
2021-09-09 12:30:00,36.64,36.66,36.55,36.56,12861.0,34.4805,34.4994,34.3958,34.4053,12861.0
2021-09-09 13:00:00,36.6,36.64,36.5,36.51,12214.0,34.4429,34.4805,34.3488,34.3582,12214.0
2021-09-09 13:30:00,36.5,36.5,36.37,36.37,13003.0,34.3488,34.3488,34.2265,34.2265,13003.0
2021-09-09 14:00:00,36.4,36.4,36.27,36.29,19047.0,34.2547,34.2547,34.1324,34.1512,19047.0
2021-09-09 14:30:00,36.3,36.31,36.0,36.0,81223.0,34.1606,34.17,33.8783,33.8783,81223.0
2021-09-09 15:00:00,36.02,36.11,35.98,35.98,68621.0,33.8971,33.9818,33.8594,33.8594,68621.0
2021-09-09 15:30:00,35.98,36.11,35.95,35.95,136511.0,33.8594,33.9818,33.8312,33.8312,136511.0
2021-09-10 09:30:00,36.18,36.38,35.82,35.91,33883.0,34.0477,34.2359,33.7089,33.7936,33883.0
2021-09-10 10:00:00,35.88,35.95,35.77,35.84,55595.0,33.7653,33.8312,33.6618,33.7277,55595.0
2021-09-10 10:30:00,35.84,35.91,35.74,35.78,49077.0,33.7277,33.7936,33.6336,33.6712,49077.0
2021-09-10 11:00:00,35.77,35.95,35.73,35.95,72142.0,33.6618,33.8312,33.6242,33.8312,72142.0
2021-09-10 11:30:00,35.94,36.05,35.85,35.95,60422.0,33.8218,33.9253,33.7371,33.8312,60422.0
2021-09-10 12:00:00,35.96,36.08,35.86,36.07,23776.0,33.8406,33.9535,33.7465,33.9441,23776.0
2021-09-10 12:30:00,36.05,36.17,36.04,36.15,46526.0,33.9253,34.0382,33.9159,34.0194,46526.0
2021-09-10 13:00:00,36.15,36.29,36.15,36.23,13601.0,34.0194,34.1512,34.0194,34.0947,13601.0
2021-09-10 13:30:00,36.25,36.35,36.22,36.35,23302.0,34.1135,34.2076,34.0853,34.2076,23302.0
2021-09-10 14:00:00,36.35,36.46,36.24,36.38,331692.0,34.2076,34.3112,34.1041,34.2359,331692.0
2021-09-10 14:30:00,36.38,36.45,36.3,36.34,31924.0,34.2359,34.3017,34.1606,34.1982,31924.0
2021-09-10 15:00:00,36.34,36.39,36.28,36.32,69838.0,34.1982,34.2453,34.1418,34.1794,69838.0
2021-09-10 15:30:00,36.32,36.36,36.04,36.05,156255.0,34.1794,34.217,33.9159,33.9253,156255.0
2021-09-13 09:30:00,36.42,36.55,36.23,36.44,42116.0,34.2735,34.3958,34.0947,34.2923,42116.0
2021-09-13 10:00:00,36.42,36.52,36.26,36.52,37163.0,34.2735,34.3676,34.1229,34.3676,37163.0
2021-09-13 10:30:00,36.53,36.76,36.51,36.75,41104.0,34.377,34.5935,34.3582,34.5841,41104.0
2021-09-13 11:00:00,36.75,36.82,36.58,36.77,53300.0,34.5841,34.6499,34.4241,34.6029,53300.0
2021-09-13 11:30:00,36.77,36.79,36.6,36.69,31979.0,34.6029,34.6217,34.4429,34.5276,31979.0
2021-09-13 12:00:00,36.68,36.68,36.45,36.61,34218.0,34.5182,34.5182,34.3017,34.4523,34218.0
2021-09-13 12:30:00,36.6,36.63,36.46,36.48,18074.0,34.4429,34.4711,34.3112,34.33,18074.0
2021-09-13 13:00:00,36.48,36.52,36.43,36.47,19698.0,34.33,34.3676,34.2829,34.3206,19698.0
2021-09-13 13:30:00,36.46,36.46,36.24,36.32,27403.0,34.3112,34.3112,34.1041,34.1794,27403.0
2021-09-13 14:00:00,36.33,36.5,36.31,36.5,35163.0,34.1888,34.3488,34.17,34.3488,35163.0
2021-09-13 14:30:00,36.51,36.62,36.42,36.62,36788.0,34.3582,34.4617,34.2735,34.4617,36788.0
2021-09-13 15:00:00,36.62,36.79,36.54,36.74,62428.0,34.4617,34.6217,34.3864,34.5747,62428.0
2021-09-13 15:30:00,36.73,36.81,36.71,36.81,138804.0,34.5652,34.6405,34.5464,34.6405,138804.0
2021-09-14 09:30:00,36.78,36.78,36.24,36.25,53889.0,34.6123,34.6123,34.1041,34.1135,53889.0
2021-09-14 10:00:00,36.22,36.24,36.05,36.14,30953.0,34.0853,34.1041,33.9253,34.01,30953.0
2021-09-14 10:30:00,36.14,36.14,35.91,36.06,26104.0,34.01,34.01,33.7936,33.9347,26104.0
2021-09-14 11:00:00,36.05,36.09,35.96,36.08,27856.0,33.9253,33.963,33.8406,33.9535,27856.0
2021-09-14 11:30:00,36.08,36.13,36.05,36.09,19199.0,33.9535,34.0006,33.9253,33.963,19199.0
2021-09-14 12:00:00,36.1,36.29,36.07,36.29,23902.0,33.9724,34.1512,33.9441,34.1512,23902.0
2021-09-14 12:30:00,36.29,36.29,36.13,36.13,24425.0,34.1512,34.1512,34.0006,34.0006,24425.0
2021-09-14 13:00:00,36.1,36.17,36.05,36.15,17293.0,33.9724,34.0382,33.9253,34.0194,17293.0
2021-09-14 13:30:00,36.16,36.31,36.13,36.3,17878.0,34.0288,34.17,34.0006,34.1606,17878.0
2021-09-14 14:00:00,36.3,36.34,36.14,36.17,32951.0,34.1606,34.1982,34.01,34.0382,32951.0
2021-09-14 14:30:00,36.16,36.2,36.09,36.18,23958.0,34.0288,34.0665,33.963,34.0477,23958.0
2021-09-14 15:00:00,36.19,36.38,36.17,36.36,36586.0,34.0571,34.2359,34.0382,34.217,36586.0
2021-09-14 15:30:00,36.35,36.44,36.25,36.43,120261.0,34.2076,34.2923,34.1135,34.2829,120261.0
2021-09-15 09:30:00,36.49,36.77,36.23,36.62,33888.0,34.3394,34.6029,34.0947,34.4617,33888.0
2021-09-15 10:00:00,36.62,36.62,36.36,36.36,32724.0,34.4617,34.4617,34.217,34.217,32724.0
2021-09-15 10:30:00,36.37,36.48,36.13,36.2,32629.0,34.2265,34.33,34.0006,34.0665,32629.0
2021-09-15 11:00:00,36.21,36.45,36.21,36.43,34204.0,34.0759,34.3017,34.0759,34.2829,34204.0
2021-09-15 11:30:00,36.42,36.48,36.38,36.45,25829.0,34.2735,34.33,34.2359,34.3017,25829.0
2021-09-15 12:00:00,36.45,36.45,36.32,36.33,44054.0,34.3017,34.3017,34.1794,34.1888,44054.0
2021-09-15 12:30:00,36.33,36.34,36.21,36.22,46138.0,34.1888,34.1982,34.0759,34.0853,46138.0
2021-09-15 13:00:00,36.26,36.4,36.25,36.4,52698.0,34.1229,34.2547,34.1135,34.2547,52698.0
2021-09-15 13:30:00,36.42,36.61,36.36,36.61,40599.0,34.2735,34.4523,34.217,34.4523,40599.0
2021-09-15 14:00:00,36.65,36.75,36.58,36.59,25867.0,34.49,34.5841,34.4241,34.4335,25867.0
2021-09-15 14:30:00,36.6,36.68,36.58,36.67,22110.0,34.4429,34.5182,34.4241,34.5088,22110.0
2021-09-15 15:00:00,36.68,36.73,36.65,36.7,30734.0,34.5182,34.5652,34.49,34.537,30734.0
2021-09-15 15:30:00,36.69,36.77,36.67,36.73,193822.0,34.5276,34.6029,34.5088,34.5652,193822.0
2021-09-16 09:30:00,36.86,37.01,36.69,36.72,15220.0,34.6876,34.8287,34.5276,34.5558,15220.0
2021-09-16 10:00:00,36.73,36.74,36.52,36.52,19638.0,34.5652,34.5747,34.3676,34.3676,19638.0
2021-09-16 10:30:00,36.52,36.52,36.11,36.13,23477.0,34.3676,34.3676,33.9818,34.0006,23477.0
2021-09-16 11:00:00,36.15,36.34,36.09,36.3,18510.0,34.0194,34.1982,33.963,34.1606,18510.0
2021-09-16 11:30:00,36.3,36.37,36.14,36.18,12576.0,34.1606,34.2265,34.01,34.0477,12576.0
2021-09-16 12:00:00,36.18,36.29,36.14,36.27,13133.0,34.0477,34.1512,34.01,34.1324,13133.0
2021-09-16 12:30:00,36.27,36.32,36.2,36.23,17494.0,34.1324,34.1794,34.0665,34.0947,17494.0
2021-09-16 13:00:00,36.2,36.27,36.16,36.22,14080.0,34.0665,34.1324,34.0288,34.0853,14080.0
2021-09-16 13:30:00,36.23,36.29,36.17,36.26,11336.0,34.0947,34.1512,34.0382,34.1229,11336.0
2021-09-16 14:00:00,36.27,36.33,36.21,36.23,18281.0,34.1324,34.1888,34.0759,34.0947,18281.0
2021-09-16 14:30:00,36.24,36.24,36.16,36.22,14514.0,34.1041,34.1041,34.0288,34.0853,14514.0
2021-09-16 15:00:00,36.22,36.46,36.21,36.46,32965.0,34.0853,34.3112,34.0759,34.3112,32965.0
2021-09-16 15:30:00,36.45,36.47,36.24,36.24,110094.0,34.3017,34.3206,34.1041,34.1041,110094.0
2021-09-17 09:30:00,36.21,36.25,35.72,35.8,63395.0,34.0759,34.1135,33.6148,33.6901,63395.0
2021-09-17 10:00:00,35.81,35.86,35.6,35.75,43991.0,33.6995,33.7465,33.5018,33.643,43991.0
2021-09-17 10:30:00,35.76,35.85,35.69,35.7,32795.0,33.6524,33.7371,33.5865,33.5959,32795.0
2021-09-17 11:00:00,35.7,35.85,35.59,35.7,58067.0,33.5959,33.7371,33.4924,33.5959,58067.0
2021-09-17 11:30:00,35.69,35.85,35.53,35.61,75852.0,33.5865,33.7371,33.436,33.5112,75852.0
2021-09-17 12:00:00,35.61,35.62,35.36,35.41,125475.0,33.5112,33.5207,33.276,33.323,125475.0
2021-09-17 12:30:00,35.41,35.77,35.41,35.6,104262.0,33.323,33.6618,33.323,33.5018,104262.0
2021-09-17 13:00:00,35.58,35.58,35.32,35.32,86692.0,33.483,33.483,33.2383,33.2383,86692.0
2021-09-17 13:30:00,35.33,35.34,35.07,35.18,110978.0,33.2478,33.2572,33.0031,33.1066,110978.0
2021-09-17 14:00:00,35.17,35.51,35.17,35.38,125439.0,33.0972,33.4171,33.0972,33.2948,125439.0
2021-09-17 14:30:00,35.36,35.52,35.28,35.51,98629.0,33.276,33.4266,33.2007,33.4171,98629.0
2021-09-17 15:00:00,35.51,35.68,35.51,35.66,47406.0,33.4171,33.5771,33.4171,33.5583,47406.0
2021-09-17 15:30:00,35.66,36.0,35.64,35.74,253633.0,33.5583,33.8783,33.5395,33.6336,253633.0
2021-09-20 09:30:00,34.96,35.25,34.4,34.72,77343.0,32.8996,33.1725,32.3726,32.6737,77343.0
2021-09-20 10:00:00,34.69,34.8,34.53,34.55,36584.0,32.6455,32.749,32.4949,32.5137,36584.0
2021-09-20 10:30:00,34.59,34.96,34.53,34.83,37441.0,32.5514,32.8996,32.4949,32.7772,37441.0
2021-09-20 11:00:00,34.81,34.93,34.67,34.76,29103.0,32.7584,32.8713,32.6267,32.7113,29103.0
2021-09-20 11:30:00,34.79,34.79,34.62,34.69,21472.0,32.7396,32.7396,32.5796,32.6455,21472.0
2021-09-20 12:00:00,34.67,34.69,34.54,34.64,110230.0,32.6267,32.6455,32.5043,32.5984,110230.0
2021-09-20 12:30:00,34.64,34.72,34.6,34.63,57557.0,32.5984,32.6737,32.5608,32.589,57557.0
2021-09-20 13:00:00,34.63,34.81,34.62,34.76,112707.0,32.589,32.7584,32.5796,32.7113,112707.0
2021-09-20 13:30:00,34.75,34.83,34.7,34.82,18340.0,32.7019,32.7772,32.6549,32.7678,18340.0
2021-09-20 14:00:00,34.84,34.87,34.74,34.78,38083.0,32.7866,32.8149,32.6925,32.7302,38083.0
2021-09-20 14:30:00,34.79,34.79,34.7,34.74,53018.0,32.7396,32.7396,32.6549,32.6925,53018.0
2021-09-20 15:00:00,34.74,34.98,34.73,34.98,70878.0,32.6925,32.9184,32.6831,32.9184,70878.0
2021-09-20 15:30:00,34.98,35.3,34.95,35.28,184719.0,32.9184,33.2195,32.8901,33.2007,184719.0
2021-09-21 09:30:00,35.45,35.45,34.94,35.03,21916.0,33.3607,33.3607,32.8807,32.9654,21916.0
2021-09-21 10:00:00,35.09,35.09,34.86,34.91,23912.0,33.0219,33.0219,32.8055,32.8525,23912.0
2021-09-21 10:30:00,34.91,34.94,34.62,34.68,26372.0,32.8525,32.8807,32.5796,32.6361,26372.0
2021-09-21 11:00:00,34.69,34.75,34.62,34.72,30782.0,32.6455,32.7019,32.5796,32.6737,30782.0
2021-09-21 11:30:00,34.73,34.98,34.72,34.97,22231.0,32.6831,32.9184,32.6737,32.909,22231.0
2021-09-21 12:00:00,34.98,35.23,34.98,35.21,36788.0,32.9184,33.1536,32.9184,33.1348,36788.0
2021-09-21 12:30:00,35.19,35.23,35.11,35.16,41292.0,33.116,33.1536,33.0407,33.0878,41292.0
2021-09-21 13:00:00,35.13,35.15,34.98,34.98,19629.0,33.0595,33.0784,32.9184,32.9184,19629.0
2021-09-21 13:30:00,34.98,35.09,34.98,35.03,18738.0,32.9184,33.0219,32.9184,32.9654,18738.0
2021-09-21 14:00:00,35.02,35.15,35.02,35.05,24120.0,32.956,33.0784,32.956,32.9843,24120.0
2021-09-21 14:30:00,35.05,35.21,35.05,35.18,30574.0,32.9843,33.1348,32.9843,33.1066,30574.0
2021-09-21 15:00:00,35.17,35.33,35.17,35.25,45341.0,33.0972,33.2478,33.0972,33.1725,45341.0
2021-09-21 15:30:00,35.28,35.35,35.2,35.24,262069.0,33.2007,33.2666,33.1254,33.1631,262069.0
2021-09-22 09:30:00,35.74,36.07,35.74,36.07,18533.0,33.6336,33.9441,33.6336,33.9441,18533.0
2021-09-22 10:00:00,36.03,36.1,35.97,36.0,26995.0,33.9065,33.9724,33.85,33.8783,26995.0
2021-09-22 10:30:00,36.0,36.13,35.99,36.02,47228.0,33.8783,34.0006,33.8689,33.8971,47228.0
2021-09-22 11:00:00,36.04,36.11,35.98,36.04,35668.0,33.9159,33.9818,33.8594,33.9159,35668.0
2021-09-22 11:30:00,36.04,36.13,36.04,36.11,12243.0,33.9159,34.0006,33.9159,33.9818,12243.0
2021-09-22 12:00:00,36.11,36.11,36.04,36.11,10218.0,33.9818,33.9818,33.9159,33.9818,10218.0
2021-09-22 12:30:00,36.12,36.17,36.07,36.1,94869.0,33.9912,34.0382,33.9441,33.9724,94869.0
2021-09-22 13:00:00,36.1,36.24,36.07,36.2,72631.0,33.9724,34.1041,33.9441,34.0665,72631.0
2021-09-22 13:30:00,36.18,36.28,36.17,36.27,27363.0,34.0477,34.1418,34.0382,34.1324,27363.0
2021-09-22 14:00:00,36.22,36.4,36.2,36.25,34146.0,34.0853,34.2547,34.0665,34.1135,34146.0
2021-09-22 14:30:00,36.23,36.26,36.04,36.15,164098.0,34.0947,34.1229,33.9159,34.0194,164098.0
2021-09-22 15:00:00,36.16,36.31,36.13,36.18,101896.0,34.0288,34.17,34.0006,34.0477,101896.0
2021-09-22 15:30:00,36.19,36.24,35.91,35.93,240129.0,34.0571,34.1041,33.7936,33.8124,240129.0
2021-09-23 09:30:00,36.2,36.46,36.07,36.45,38644.0,34.0665,34.3112,33.9441,34.3017,38644.0
2021-09-23 10:00:00,36.4,36.48,36.25,36.34,32643.0,34.2547,34.33,34.1135,34.1982,32643.0
2021-09-23 10:30:00,36.34,36.36,36.22,36.35,40481.0,34.1982,34.217,34.0853,34.2076,40481.0
2021-09-23 11:00:00,36.37,36.39,36.29,36.37,21374.0,34.2265,34.2453,34.1512,34.2265,21374.0
2021-09-23 11:30:00,36.35,36.43,36.26,36.3,20321.0,34.2076,34.2829,34.1229,34.1606,20321.0
2021-09-23 12:00:00,36.33,36.4,36.29,36.32,19164.0,34.1888,34.2547,34.1512,34.1794,19164.0
2021-09-23 12:30:00,36.31,36.31,36.23,36.23,15358.0,34.17,34.17,34.0947,34.0947,15358.0
2021-09-23 13:00:00,36.25,36.35,36.25,36.3,16528.0,34.1135,34.2076,34.1135,34.1606,16528.0
2021-09-23 13:30:00,36.3,36.33,36.28,36.3,17587.0,34.1606,34.1888,34.1418,34.1606,17587.0
2021-09-23 14:00:00,36.3,36.31,36.01,36.03,28323.0,34.1606,34.17,33.8877,33.9065,28323.0
2021-09-23 14:30:00,36.03,36.06,35.88,36.0,63146.0,33.9065,33.9347,33.7653,33.8783,63146.0
2021-09-23 15:00:00,36.01,36.04,35.88,36.02,62806.0,33.8877,33.9159,33.7653,33.8971,62806.0
2021-09-23 15:30:00,36.02,36.02,35.81,35.85,266585.0,33.8971,33.8971,33.6995,33.7371,266585.0
2021-09-24 09:30:00,35.66,35.89,35.54,35.78,20858.0,33.5583,33.7747,33.4454,33.6712,20858.0
2021-09-24 10:00:00,35.78,35.81,35.57,35.58,18448.0,33.6712,33.6995,33.4736,33.483,18448.0
2021-09-24 10:30:00,35.59,35.8,35.52,35.7,26793.0,33.4924,33.6901,33.4266,33.5959,26793.0
2021-09-24 11:00:00,35.7,35.76,35.61,35.63,22356.0,33.5959,33.6524,33.5112,33.5301,22356.0
2021-09-24 11:30:00,35.63,35.73,35.56,35.61,34279.0,33.5301,33.6242,33.4642,33.5112,34279.0
2021-09-24 12:00:00,35.62,35.63,35.5,35.55,50892.0,33.5207,33.5301,33.4077,33.4548,50892.0
2021-09-24 12:30:00,35.55,35.66,35.5,35.51,127155.0,33.4548,33.5583,33.4077,33.4171,127155.0
2021-09-24 13:00:00,35.49,35.51,35.03,35.08,362253.0,33.3983,33.4171,32.9654,33.0125,362253.0
2021-09-24 13:30:00,35.07,35.3,34.83,35.22,295706.0,33.0031,33.2195,32.7772,33.1442,295706.0
2021-09-24 14:00:00,35.23,35.38,35.16,35.38,80064.0,33.1536,33.2948,33.0878,33.2948,80064.0
2021-09-24 14:30:00,35.37,35.42,35.35,35.4,24235.0,33.2854,33.3324,33.2666,33.3136,24235.0
2021-09-24 15:00:00,35.39,35.51,35.39,35.39,46411.0,33.3042,33.4171,33.3042,33.3042,46411.0
2021-09-24 15:30:00,35.4,35.43,35.27,35.29,169539.0,33.3136,33.3419,33.1913,33.2101,169539.0
2021-09-27 09:30:00,35.48,35.84,35.35,35.63,98355.0,33.3889,33.7277,33.2666,33.5301,98355.0
2021-09-27 10:00:00,35.63,36.04,35.62,36.03,62775.0,33.5301,33.9159,33.5207,33.9065,62775.0
2021-09-27 10:30:00,36.03,36.1,35.97,36.02,37705.0,33.9065,33.9724,33.85,33.8971,37705.0
2021-09-27 11:00:00,36.04,36.18,35.97,36.11,78207.0,33.9159,34.0477,33.85,33.9818,78207.0
2021-09-27 11:30:00,36.11,36.23,36.08,36.09,45615.0,33.9818,34.0947,33.9535,33.963,45615.0
2021-09-27 12:00:00,36.09,36.21,36.0,36.2,75640.0,33.963,34.0759,33.8783,34.0665,75640.0
2021-09-27 12:30:00,36.18,36.19,36.0,36.1,69757.0,34.0477,34.0571,33.8783,33.9724,69757.0
2021-09-27 13:00:00,36.08,36.12,35.98,36.02,43213.0,33.9535,33.9912,33.8594,33.8971,43213.0
2021-09-27 13:30:00,36.02,36.21,35.98,36.2,48369.0,33.8971,34.0759,33.8594,34.0665,48369.0
2021-09-27 14:00:00,36.2,36.28,36.19,36.24,44229.0,34.0665,34.1418,34.0571,34.1041,44229.0
2021-09-27 14:30:00,36.24,36.29,36.19,36.22,34827.0,34.1041,34.1512,34.0571,34.0853,34827.0
2021-09-27 15:00:00,36.22,36.31,36.2,36.23,53526.0,34.0853,34.17,34.0665,34.0947,53526.0
2021-09-27 15:30:00,36.24,36.27,36.09,36.13,176054.0,34.1041,34.1324,33.963,34.0006,176054.0
2021-09-28 09:30:00,36.33,36.9,36.2,36.29,159295.0,34.1888,34.7252,34.0665,34.1512,159295.0
2021-09-28 10:00:00,36.26,36.32,35.9,36.0,54398.0,34.1229,34.1794,33.7842,33.8783,54398.0
2021-09-28 10:30:00,36.0,36.26,35.92,36.16,70571.0,33.8783,34.1229,33.803,34.0288,70571.0
2021-09-28 11:00:00,36.18,36.18,36.03,36.09,30252.0,34.0477,34.0477,33.9065,33.963,30252.0
2021-09-28 11:30:00,36.1,36.11,35.83,35.83,25742.0,33.9724,33.9818,33.7183,33.7183,25742.0
2021-09-28 12:00:00,35.83,35.87,35.73,35.81,18660.0,33.7183,33.7559,33.6242,33.6995,18660.0
2021-09-28 12:30:00,35.81,35.88,35.76,35.85,22311.0,33.6995,33.7653,33.6524,33.7371,22311.0
2021-09-28 13:00:00,35.84,36.05,35.78,36.02,22899.0,33.7277,33.9253,33.6712,33.8971,22899.0
2021-09-28 13:30:00,36.0,36.02,35.84,35.84,22308.0,33.8783,33.8971,33.7277,33.7277,22308.0
2021-09-28 14:00:00,35.82,35.89,35.75,35.88,29000.0,33.7089,33.7747,33.643,33.7653,29000.0
2021-09-28 14:30:00,35.87,36.0,35.77,35.95,38706.0,33.7559,33.8783,33.6618,33.8312,38706.0
2021-09-28 15:00:00,35.94,36.01,35.78,35.78,32794.0,33.8218,33.8877,33.6712,33.6712,32794.0
2021-09-28 15:30:00,35.77,35.92,35.7,35.74,137763.0,33.6618,33.803,33.5959,33.6336,137763.0
2021-09-29 09:30:00,35.78,36.15,35.58,35.66,13740.0,33.6712,34.0194,33.483,33.5583,13740.0
2021-09-29 10:00:00,35.72,35.81,35.55,35.56,17749.0,33.6148,33.6995,33.4548,33.4642,17749.0
2021-09-29 10:30:00,35.52,35.58,35.45,35.51,17384.0,33.4266,33.483,33.3607,33.4171,17384.0
2021-09-29 11:00:00,35.46,35.54,35.45,35.53,31754.0,33.3701,33.4454,33.3607,33.436,31754.0
2021-09-29 11:30:00,35.53,35.55,35.44,35.49,19710.0,33.436,33.4548,33.3513,33.3983,19710.0
2021-09-29 12:00:00,35.5,35.53,35.45,35.52,28936.0,33.4077,33.436,33.3607,33.4266,28936.0
2021-09-29 12:30:00,35.53,35.68,35.52,35.62,41260.0,33.436,33.5771,33.4266,33.5207,41260.0
2021-09-29 13:00:00,35.62,35.75,35.61,35.71,24059.0,33.5207,33.643,33.5112,33.6054,24059.0
2021-09-29 13:30:00,35.71,35.71,35.58,35.64,27948.0,33.6054,33.6054,33.483,33.5395,27948.0
2021-09-29 14:00:00,35.63,35.76,35.63,35.76,29306.0,33.5301,33.6524,33.5301,33.6524,29306.0
2021-09-29 14:30:00,35.76,35.87,35.74,35.76,44418.0,33.6524,33.7559,33.6336,33.6524,44418.0
2021-09-29 15:00:00,35.77,35.91,35.66,35.9,47476.0,33.6618,33.7936,33.5583,33.7842,47476.0
2021-09-29 15:30:00,35.89,36.03,35.82,35.91,208765.0,33.7747,33.9065,33.7089,33.7936,208765.0
2021-09-30 09:30:00,35.9,36.1,35.78,36.03,20673.0,33.7842,33.9724,33.6712,33.9065,20673.0
2021-09-30 10:00:00,36.02,36.28,35.96,35.99,51296.0,33.8971,34.1418,33.8406,33.8689,51296.0
2021-09-30 10:30:00,35.98,36.03,35.82,35.83,50330.0,33.8594,33.9065,33.7089,33.7183,50330.0
2021-09-30 11:00:00,35.82,36.01,35.82,35.94,19565.0,33.7089,33.8877,33.7089,33.8218,19565.0
2021-09-30 11:30:00,35.93,35.93,35.65,35.65,15409.0,33.8124,33.8124,33.5489,33.5489,15409.0
2021-09-30 12:00:00,35.65,35.65,35.42,35.44,44173.0,33.5489,33.5489,33.3324,33.3513,44173.0
2021-09-30 12:30:00,35.42,35.62,35.42,35.56,20912.0,33.3324,33.5207,33.3324,33.4642,20912.0
2021-09-30 13:00:00,35.55,35.65,35.49,35.49,12507.0,33.4548,33.5489,33.3983,33.3983,12507.0
2021-09-30 13:30:00,35.48,35.49,35.35,35.48,20912.0,33.3889,33.3983,33.2666,33.3889,20912.0
2021-09-30 14:00:00,35.48,35.55,35.45,35.55,27327.0,33.3889,33.4548,33.3607,33.4548,27327.0
2021-09-30 14:30:00,35.57,35.76,35.57,35.65,41043.0,33.4736,33.6524,33.4736,33.5489,41043.0
2021-09-30 15:00:00,35.64,35.75,35.56,35.58,56416.0,33.5395,33.643,33.4642,33.483,56416.0
2021-09-30 15:30:00,35.57,35.66,35.3,35.3,191649.0,33.4736,33.5583,33.2195,33.2195,191649.0
2021-10-01 09:30:00,35.49,35.63,35.22,35.39,70408.0,33.3983,33.5301,33.1442,33.3042,70408.0
2021-10-01 10:00:00,35.39,35.43,35.01,35.09,35504.0,33.3042,33.3419,32.9466,33.0219,35504.0
2021-10-01 10:30:00,35.08,35.15,34.94,35.08,30736.0,33.0125,33.0784,32.8807,33.0125,30736.0
2021-10-01 11:00:00,35.08,35.36,34.98,35.3,55321.0,33.0125,33.276,32.9184,33.2195,55321.0
2021-10-01 11:30:00,35.3,35.66,35.29,35.61,71638.0,33.2195,33.5583,33.2101,33.5112,71638.0
2021-10-01 12:00:00,35.61,35.95,35.57,35.87,58814.0,33.5112,33.8312,33.4736,33.7559,58814.0
2021-10-01 12:30:00,35.88,36.15,35.87,36.13,50296.0,33.7653,34.0194,33.7559,34.0006,50296.0
2021-10-01 13:00:00,36.13,36.2,36.03,36.18,44577.0,34.0006,34.0665,33.9065,34.0477,44577.0
2021-10-01 13:30:00,36.19,36.27,36.17,36.26,34258.0,34.0571,34.1324,34.0382,34.1229,34258.0
2021-10-01 14:00:00,36.25,36.36,36.17,36.32,109800.0,34.1135,34.217,34.0382,34.1794,109800.0
2021-10-01 14:30:00,36.32,36.34,36.19,36.2,93362.0,34.1794,34.1982,34.0571,34.0665,93362.0
2021-10-01 15:00:00,36.21,36.26,36.07,36.11,88894.0,34.0759,34.1229,33.9441,33.9818,88894.0
2021-10-01 15:30:00,36.11,36.11,35.86,35.87,82698.0,33.9818,33.9818,33.7465,33.7559,82698.0
2021-10-04 09:30:00,36.09,36.45,35.93,36.3,75704.0,33.963,34.3017,33.8124,34.1606,75704.0
2021-10-04 10:00:00,36.3,36.33,36.04,36.11,93962.0,34.1606,34.1888,33.9159,33.9818,93962.0
2021-10-04 10:30:00,36.11,36.17,35.92,36.09,72627.0,33.9818,34.0382,33.803,33.963,72627.0
2021-10-04 11:00:00,36.09,36.17,35.94,35.94,38760.0,33.963,34.0382,33.8218,33.8218,38760.0
2021-10-04 11:30:00,35.97,36.14,35.89,36.13,35044.0,33.85,34.01,33.7747,34.0006,35044.0
2021-10-04 12:00:00,36.11,36.27,36.05,36.26,42752.0,33.9818,34.1324,33.9253,34.1229,42752.0
2021-10-04 12:30:00,36.26,36.39,36.21,36.36,49207.0,34.1229,34.2453,34.0759,34.217,49207.0
2021-10-04 13:00:00,36.35,36.48,36.26,36.27,34608.0,34.2076,34.33,34.1229,34.1324,34608.0
2021-10-04 13:30:00,36.27,36.29,36.14,36.19,48526.0,34.1324,34.1512,34.01,34.0571,48526.0
2021-10-04 14:00:00,36.19,36.23,35.97,35.98,33596.0,34.0571,34.0947,33.85,33.8594,33596.0
2021-10-04 14:30:00,35.98,36.01,35.92,35.93,23821.0,33.8594,33.8877,33.803,33.8124,23821.0
2021-10-04 15:00:00,35.94,35.97,35.78,35.94,49681.0,33.8218,33.85,33.6712,33.8218,49681.0
2021-10-04 15:30:00,35.94,36.08,35.81,35.89,181990.0,33.8218,33.9535,33.6995,33.7747,181990.0
2021-10-05 09:30:00,35.64,35.76,35.02,35.35,132280.0,33.5395,33.6524,32.956,33.2666,132280.0
2021-10-05 10:00:00,35.38,36.11,35.38,36.06,52542.0,33.2948,33.9818,33.2948,33.9347,52542.0
2021-10-05 10:30:00,36.08,36.14,35.8,35.83,88855.0,33.9535,34.01,33.6901,33.7183,88855.0
2021-10-05 11:00:00,35.85,36.09,35.82,36.07,126541.0,33.7371,33.963,33.7089,33.9441,126541.0
2021-10-05 11:30:00,36.07,36.13,35.85,35.91,58133.0,33.9441,34.0006,33.7371,33.7936,58133.0
2021-10-05 12:00:00,35.91,35.93,35.62,35.66,24889.0,33.7936,33.8124,33.5207,33.5583,24889.0
2021-10-05 12:30:00,35.66,35.82,35.65,35.82,18543.0,33.5583,33.7089,33.5489,33.7089,18543.0
2021-10-05 13:00:00,35.82,35.96,35.8,35.91,33501.0,33.7089,33.8406,33.6901,33.7936,33501.0
2021-10-05 13:30:00,35.92,36.18,35.91,36.18,40613.0,33.803,34.0477,33.7936,34.0477,40613.0
2021-10-05 14:00:00,36.17,36.27,36.13,36.26,35904.0,34.0382,34.1324,34.0006,34.1229,35904.0
2021-10-05 14:30:00,36.26,36.28,36.04,36.04,46187.0,34.1229,34.1418,33.9159,33.9159,46187.0
2021-10-05 15:00:00,36.04,36.22,36.04,36.08,61231.0,33.9159,34.0853,33.9159,33.9535,61231.0
2021-10-05 15:30:00,36.09,36.25,35.99,36.02,251449.0,33.963,34.1135,33.8689,33.8971,251449.0
2021-10-06 09:30:00,35.66,36.06,35.61,36.05,96550.0,33.5583,33.9347,33.5112,33.9253,96550.0
2021-10-06 10:00:00,36.04,36.04,35.57,35.6,37825.0,33.9159,33.9159,33.4736,33.5018,37825.0
2021-10-06 10:30:00,35.61,35.77,35.39,35.61,184051.0,33.5112,33.6618,33.3042,33.5112,184051.0
2021-10-06 11:00:00,35.62,35.8,35.41,35.44,74846.0,33.5207,33.6901,33.323,33.3513,74846.0
2021-10-06 11:30:00,35.44,35.62,35.38,35.62,37004.0,33.3513,33.5207,33.2948,33.5207,37004.0
2021-10-06 12:00:00,35.62,35.65,35.43,35.46,24832.0,33.5207,33.5489,33.3419,33.3701,24832.0
2021-10-06 12:30:00,35.47,35.59,35.31,35.31,40435.0,33.3795,33.4924,33.2289,33.2289,40435.0
2021-10-06 13:00:00,35.3,35.41,35.1,35.19,80970.0,33.2195,33.323,33.0313,33.116,80970.0
2021-10-06 13:30:00,35.18,35.27,35.06,35.09,93233.0,33.1066,33.1913,32.9937,33.0219,93233.0
2021-10-06 14:00:00,35.09,35.18,35.0,35.1,50305.0,33.0219,33.1066,32.9372,33.0313,50305.0
2021-10-06 14:30:00,35.09,35.2,35.05,35.05,41167.0,33.0219,33.1254,32.9843,32.9843,41167.0
2021-10-06 15:00:00,35.05,35.35,35.03,35.32,46142.0,32.9843,33.2666,32.9654,33.2383,46142.0
2021-10-06 15:30:00,35.32,35.32,35.13,35.24,162788.0,33.2383,33.2383,33.0595,33.1631,162788.0
2021-10-07 09:30:00,35.23,35.62,35.19,35.57,130981.0,33.1536,33.5207,33.116,33.4736,130981.0
2021-10-07 10:00:00,35.57,35.66,35.42,35.45,63312.0,33.4736,33.5583,33.3324,33.3607,63312.0
2021-10-07 10:30:00,35.47,35.48,35.26,35.33,54722.0,33.3795,33.3889,33.1819,33.2478,54722.0
2021-10-07 11:00:00,35.35,35.36,35.22,35.25,49246.0,33.2666,33.276,33.1442,33.1725,49246.0
2021-10-07 11:30:00,35.24,35.24,34.96,35.02,111189.0,33.1631,33.1631,32.8996,32.956,111189.0
2021-10-07 12:00:00,35.05,35.18,35.0,35.01,68114.0,32.9843,33.1066,32.9372,32.9466,68114.0
2021-10-07 12:30:00,35.01,35.06,34.88,35.01,72808.0,32.9466,32.9937,32.8243,32.9466,72808.0
2021-10-07 13:00:00,35.01,35.13,34.96,34.97,63914.0,32.9466,33.0595,32.8996,32.909,63914.0
2021-10-07 13:30:00,34.96,34.96,34.64,34.78,191194.0,32.8996,32.8996,32.5984,32.7302,191194.0
2021-10-07 14:00:00,34.79,34.81,34.54,34.58,101628.0,32.7396,32.7584,32.5043,32.542,101628.0
2021-10-07 14:30:00,34.58,34.75,34.58,34.59,72005.0,32.542,32.7019,32.542,32.5514,72005.0
2021-10-07 15:00:00,34.59,34.79,34.58,34.69,77167.0,32.5514,32.7396,32.542,32.6455,77167.0
2021-10-07 15:30:00,34.69,34.95,34.67,34.95,282415.0,32.6455,32.8901,32.6267,32.8901,282415.0
2021-10-08 09:30:00,35.12,35.27,34.9,35.25,23682.0,33.0501,33.1913,32.8431,33.1725,23682.0
2021-10-08 10:00:00,35.27,35.36,35.16,35.17,32405.0,33.1913,33.276,33.0878,33.0972,32405.0
2021-10-08 10:30:00,35.16,35.36,35.14,35.3,32166.0,33.0878,33.276,33.0689,33.2195,32166.0
2021-10-08 11:00:00,35.3,35.33,35.2,35.32,14280.0,33.2195,33.2478,33.1254,33.2383,14280.0
2021-10-08 11:30:00,35.33,35.43,35.31,35.35,21123.0,33.2478,33.3419,33.2289,33.2666,21123.0
2021-10-08 12:00:00,35.38,35.38,35.21,35.25,37111.0,33.2948,33.2948,33.1348,33.1725,37111.0
2021-10-08 12:30:00,35.24,35.32,35.22,35.29,29673.0,33.1631,33.2383,33.1442,33.2101,29673.0
2021-10-08 13:00:00,35.29,35.29,35.18,35.27,35155.0,33.2101,33.2101,33.1066,33.1913,35155.0
2021-10-08 13:30:00,35.27,35.3,35.18,35.29,53904.0,33.1913,33.2195,33.1066,33.2101,53904.0
2021-10-08 14:00:00,35.27,35.5,35.27,35.5,22626.0,33.1913,33.4077,33.1913,33.4077,22626.0
2021-10-08 14:30:00,35.5,35.56,35.45,35.56,46462.0,33.4077,33.4642,33.3607,33.4642,46462.0
2021-10-08 15:00:00,35.55,35.65,35.46,35.62,54136.0,33.4548,33.5489,33.3701,33.5207,54136.0
2021-10-08 15:30:00,35.62,35.65,35.48,35.62,233869.0,33.5207,33.5489,33.3889,33.5207,233869.0
2021-10-11 09:30:00,35.57,35.82,35.51,35.82,16918.0,33.4736,33.7089,33.4171,33.7089,16918.0
2021-10-11 10:00:00,35.83,35.92,35.8,35.81,18793.0,33.7183,33.803,33.6901,33.6995,18793.0
2021-10-11 10:30:00,35.84,35.93,35.74,35.92,14563.0,33.7277,33.8124,33.6336,33.803,14563.0
2021-10-11 11:00:00,35.91,35.94,35.8,35.93,21759.0,33.7936,33.8218,33.6901,33.8124,21759.0
2021-10-11 11:30:00,35.92,36.03,35.92,35.96,14589.0,33.803,33.9065,33.803,33.8406,14589.0
2021-10-11 12:00:00,35.97,35.98,35.8,35.81,13135.0,33.85,33.8594,33.6901,33.6995,13135.0
2021-10-11 12:30:00,35.81,35.85,35.71,35.71,21482.0,33.6995,33.7371,33.6054,33.6054,21482.0
2021-10-11 13:00:00,35.7,35.77,35.65,35.67,21028.0,33.5959,33.6618,33.5489,33.5677,21028.0
2021-10-11 13:30:00,35.66,35.71,35.62,35.7,13134.0,33.5583,33.6054,33.5207,33.5959,13134.0
2021-10-11 14:00:00,35.7,35.73,35.62,35.62,22053.0,33.5959,33.6242,33.5207,33.5207,22053.0
2021-10-11 14:30:00,35.63,35.65,35.54,35.64,21857.0,33.5301,33.5489,33.4454,33.5395,21857.0
2021-10-11 15:00:00,35.64,35.69,35.6,35.62,34188.0,33.5395,33.5865,33.5018,33.5207,34188.0
2021-10-11 15:30:00,35.62,35.65,35.41,35.41,98555.0,33.5207,33.5489,33.323,33.323,98555.0
2021-10-12 09:30:00,35.15,35.3,34.73,34.76,65770.0,33.0784,33.2195,32.6831,32.7113,65770.0
2021-10-12 10:00:00,34.78,34.8,34.26,34.49,40171.0,32.7302,32.749,32.2408,32.4573,40171.0
2021-10-12 10:30:00,34.47,34.82,34.47,34.78,32558.0,32.4384,32.7678,32.4384,32.7302,32558.0
2021-10-12 11:00:00,34.76,34.85,34.72,34.79,28529.0,32.7113,32.796,32.6737,32.7396,28529.0
2021-10-12 11:30:00,34.81,34.83,34.69,34.83,20519.0,32.7584,32.7772,32.6455,32.7772,20519.0
2021-10-12 12:00:00,34.84,34.93,34.81,34.82,17712.0,32.7866,32.8713,32.7584,32.7678,17712.0
2021-10-12 12:30:00,34.82,34.82,34.65,34.67,19134.0,32.7678,32.7678,32.6078,32.6267,19134.0
2021-10-12 13:00:00,34.67,34.67,34.47,34.52,25037.0,32.6267,32.6267,32.4384,32.4855,25037.0
2021-10-12 13:30:00,34.52,34.55,34.46,34.49,18329.0,32.4855,32.5137,32.429,32.4573,18329.0
2021-10-12 14:00:00,34.45,34.66,34.4,34.53,34202.0,32.4196,32.6172,32.3726,32.4949,34202.0
2021-10-12 14:30:00,34.54,34.55,34.45,34.47,31796.0,32.5043,32.5137,32.4196,32.4384,31796.0
2021-10-12 15:00:00,34.48,34.51,34.24,34.32,35375.0,32.4478,32.4761,32.222,32.2973,35375.0
2021-10-12 15:30:00,34.31,34.41,34.28,34.34,93988.0,32.2879,32.382,32.2596,32.3161,93988.0
2021-10-13 09:30:00,34.14,34.27,33.79,33.79,38085.0,32.1279,32.2502,31.7985,31.7985,38085.0
2021-10-13 10:00:00,33.74,33.98,33.7,33.91,47850.0,31.7515,31.9773,31.7138,31.9114,47850.0
2021-10-13 10:30:00,33.93,34.27,33.93,34.27,30449.0,31.9303,32.2502,31.9303,32.2502,30449.0
2021-10-13 11:00:00,34.28,34.52,34.27,34.45,19233.0,32.2596,32.4855,32.2502,32.4196,19233.0
2021-10-13 11:30:00,34.45,34.6,34.43,34.52,21878.0,32.4196,32.5608,32.4008,32.4855,21878.0
2021-10-13 12:00:00,34.51,34.6,34.49,34.6,16627.0,32.4761,32.5608,32.4573,32.5608,16627.0
2021-10-13 12:30:00,34.6,34.71,34.57,34.68,25945.0,32.5608,32.6643,32.5325,32.6361,25945.0
2021-10-13 13:00:00,34.68,34.79,34.67,34.79,18914.0,32.6361,32.7396,32.6267,32.7396,18914.0
2021-10-13 13:30:00,34.79,34.91,34.79,34.82,34773.0,32.7396,32.8525,32.7396,32.7678,34773.0
2021-10-13 14:00:00,34.81,34.95,34.79,34.82,33454.0,32.7584,32.8901,32.7396,32.7678,33454.0
2021-10-13 14:30:00,34.82,34.82,34.6,34.61,26396.0,32.7678,32.7678,32.5608,32.5702,26396.0
2021-10-13 15:00:00,34.6,34.61,34.53,34.54,23349.0,32.5608,32.5702,32.4949,32.5043,23349.0
2021-10-13 15:30:00,34.55,34.57,34.46,34.46,104181.0,32.5137,32.5325,32.429,32.429,104181.0
2021-10-14 09:30:00,34.7,34.72,34.56,34.61,12541.0,32.6549,32.6737,32.5231,32.5702,12541.0
2021-10-14 10:00:00,34.67,35.15,34.66,35.14,24458.0,32.6267,33.0784,32.6172,33.0689,24458.0
2021-10-14 10:30:00,35.15,35.18,34.95,35.07,17974.0,33.0784,33.1066,32.8901,33.0031,17974.0
2021-10-14 11:00:00,35.06,35.11,34.9,34.9,11127.0,32.9937,33.0407,32.8431,32.8431,11127.0
2021-10-14 11:30:00,34.9,35.14,34.9,35.14,5876.0,32.8431,33.0689,32.8431,33.0689,5876.0
2021-10-14 12:00:00,35.14,35.18,35.08,35.08,14172.0,33.0689,33.1066,33.0125,33.0125,14172.0
2021-10-14 12:30:00,35.06,35.2,35.04,35.18,15475.0,32.9937,33.1254,32.9748,33.1066,15475.0
2021-10-14 13:00:00,35.2,35.22,35.12,35.22,8815.0,33.1254,33.1442,33.0501,33.1442,8815.0
2021-10-14 13:30:00,35.22,35.33,35.22,35.31,13615.0,33.1442,33.2478,33.1442,33.2289,13615.0
2021-10-14 14:00:00,35.3,35.36,35.27,35.3,15938.0,33.2195,33.276,33.1913,33.2195,15938.0
2021-10-14 14:30:00,35.3,35.34,35.28,35.29,21941.0,33.2195,33.2572,33.2007,33.2101,21941.0
2021-10-14 15:00:00,35.29,35.29,35.03,35.08,23382.0,33.2101,33.2101,32.9654,33.0125,23382.0
2021-10-14 15:30:00,35.09,35.2,35.03,35.16,80349.0,33.0219,33.1254,32.9654,33.0878,80349.0
2021-10-15 09:30:00,35.61,35.77,35.55,35.66,30769.0,33.5112,33.6618,33.4548,33.5583,30769.0
2021-10-15 10:00:00,35.68,35.8,35.61,35.61,14791.0,33.5771,33.6901,33.5112,33.5112,14791.0
2021-10-15 10:30:00,35.62,35.76,35.56,35.58,14876.0,33.5207,33.6524,33.4642,33.483,14876.0
2021-10-15 11:00:00,35.55,35.55,35.36,35.37,10627.0,33.4548,33.4548,33.276,33.2854,10627.0
2021-10-15 11:30:00,35.38,35.45,35.35,35.42,12766.0,33.2948,33.3607,33.2666,33.3324,12766.0
2021-10-15 12:00:00,35.4,35.41,35.32,35.34,10397.0,33.3136,33.323,33.2383,33.2572,10397.0
2021-10-15 12:30:00,35.34,35.35,35.22,35.22,10519.0,33.2572,33.2666,33.1442,33.1442,10519.0
2021-10-15 13:00:00,35.21,35.22,35.16,35.2,17377.0,33.1348,33.1442,33.0878,33.1254,17377.0
2021-10-15 13:30:00,35.2,35.37,35.16,35.37,14034.0,33.1254,33.2854,33.0878,33.2854,14034.0
2021-10-15 14:00:00,35.37,35.5,35.37,35.48,11050.0,33.2854,33.4077,33.2854,33.3889,11050.0
2021-10-15 14:30:00,35.44,35.44,35.28,35.29,15642.0,33.3513,33.3513,33.2007,33.2101,15642.0
2021-10-15 15:00:00,35.29,35.29,35.15,35.21,25062.0,33.2101,33.2101,33.0784,33.1348,25062.0
2021-10-15 15:30:00,35.2,35.21,35.03,35.11,86830.0,33.1254,33.1348,32.9654,33.0407,86830.0
2021-10-18 09:30:00,34.77,34.87,34.61,34.81,13760.0,32.7208,32.8149,32.5702,32.7584,13760.0
2021-10-18 10:00:00,34.8,34.9,34.79,34.87,9843.0,32.749,32.8431,32.7396,32.8149,9843.0
2021-10-18 10:30:00,34.87,34.97,34.81,34.88,10656.0,32.8149,32.909,32.7584,32.8243,10656.0
2021-10-18 11:00:00,34.87,35.08,34.82,35.03,12805.0,32.8149,33.0125,32.7678,32.9654,12805.0
2021-10-18 11:30:00,35.01,35.05,34.89,35.04,10744.0,32.9466,32.9843,32.8337,32.9748,10744.0
2021-10-18 12:00:00,35.07,35.16,35.05,35.13,24082.0,33.0031,33.0878,32.9843,33.0595,24082.0
2021-10-18 12:30:00,35.12,35.16,35.05,35.05,19755.0,33.0501,33.0878,32.9843,32.9843,19755.0
2021-10-18 13:00:00,35.07,35.16,35.01,35.02,18704.0,33.0031,33.0878,32.9466,32.956,18704.0
2021-10-18 13:30:00,35.02,35.07,34.91,35.06,15738.0,32.956,33.0031,32.8525,32.9937,15738.0
2021-10-18 14:00:00,35.05,35.13,35.01,35.13,27457.0,32.9843,33.0595,32.9466,33.0595,27457.0
2021-10-18 14:30:00,35.12,35.12,35.0,35.0,25425.0,33.0501,33.0501,32.9372,32.9372,25425.0
2021-10-18 15:00:00,35.0,35.08,34.99,35.02,21935.0,32.9372,33.0125,32.9278,32.956,21935.0
2021-10-18 15:30:00,35.02,35.07,34.97,35.05,96326.0,32.956,33.0031,32.909,32.9843,96326.0
2021-10-19 09:30:00,35.18,35.18,34.65,34.76,27388.0,33.1066,33.1066,32.6078,32.7113,27388.0
2021-10-19 10:00:00,34.77,35.05,34.75,34.95,34448.0,32.7208,32.9843,32.7019,32.8901,34448.0
2021-10-19 10:30:00,34.93,35.01,34.9,34.98,11132.0,32.8713,32.9466,32.8431,32.9184,11132.0
2021-10-19 11:00:00,34.93,35.05,34.88,34.94,12344.0,32.8713,32.9843,32.8243,32.8807,12344.0
2021-10-19 11:30:00,34.92,35.06,34.82,35.04,29968.0,32.8619,32.9937,32.7678,32.9748,29968.0
2021-10-19 12:00:00,35.05,35.18,35.0,35.08,43502.0,32.9843,33.1066,32.9372,33.0125,43502.0
2021-10-19 12:30:00,35.09,35.27,35.09,35.24,21546.0,33.0219,33.1913,33.0219,33.1631,21546.0
2021-10-19 13:00:00,35.25,35.28,35.13,35.14,20235.0,33.1725,33.2007,33.0595,33.0689,20235.0
2021-10-19 13:30:00,35.13,35.21,35.11,35.17,14477.0,33.0595,33.1348,33.0407,33.0972,14477.0
2021-10-19 14:00:00,35.16,35.16,35.04,35.06,14133.0,33.0878,33.0878,32.9748,32.9937,14133.0
2021-10-19 14:30:00,35.06,35.06,34.98,35.03,16813.0,32.9937,32.9937,32.9184,32.9654,16813.0
2021-10-19 15:00:00,35.05,35.09,35.01,35.02,19353.0,32.9843,33.0219,32.9466,32.956,19353.0
2021-10-19 15:30:00,35.02,35.04,34.9,35.03,70582.0,32.956,32.9748,32.8431,32.9654,70582.0
2021-10-20 09:30:00,34.87,35.35,34.8,35.31,16347.0,32.8149,33.2666,32.749,33.2289,16347.0
2021-10-20 10:00:00,35.34,35.56,35.34,35.52,11769.0,33.2572,33.4642,33.2572,33.4266,11769.0
2021-10-20 10:30:00,35.54,35.68,35.54,35.6,30578.0,33.4454,33.5771,33.4454,33.5018,30578.0
2021-10-20 11:00:00,35.61,35.69,35.6,35.62,24085.0,33.5112,33.5865,33.5018,33.5207,24085.0
2021-10-20 11:30:00,35.63,35.77,35.58,35.77,35198.0,33.5301,33.6618,33.483,33.6618,35198.0
2021-10-20 12:00:00,35.76,35.77,35.57,35.57,25663.0,33.6524,33.6618,33.4736,33.4736,25663.0
2021-10-20 12:30:00,35.58,35.6,35.28,35.37,99185.0,33.483,33.5018,33.2007,33.2854,99185.0
2021-10-20 13:00:00,35.37,35.37,35.22,35.33,20089.0,33.2854,33.2854,33.1442,33.2478,20089.0
2021-10-20 13:30:00,35.34,35.35,35.24,35.26,29329.0,33.2572,33.2666,33.1631,33.1819,29329.0
2021-10-20 14:00:00,35.27,35.29,35.23,35.23,24788.0,33.1913,33.2101,33.1536,33.1536,24788.0
2021-10-20 14:30:00,35.26,35.3,35.2,35.25,14012.0,33.1819,33.2195,33.1254,33.1725,14012.0
2021-10-20 15:00:00,35.25,35.34,35.17,35.25,26749.0,33.1725,33.2572,33.0972,33.1725,26749.0
2021-10-20 15:30:00,35.24,35.42,35.24,35.42,89901.0,33.1631,33.3324,33.1631,33.3324,89901.0
2021-10-21 09:30:00,35.47,35.47,35.15,35.17,30140.0,33.3795,33.3795,33.0784,33.0972,30140.0
2021-10-21 10:00:00,35.19,35.19,35.06,35.11,17217.0,33.116,33.116,32.9937,33.0407,17217.0
2021-10-21 10:30:00,35.13,35.21,35.08,35.19,15069.0,33.0595,33.1348,33.0125,33.116,15069.0
2021-10-21 11:00:00,35.15,35.17,34.94,34.94,19380.0,33.0784,33.0972,32.8807,32.8807,19380.0
2021-10-21 11:30:00,34.94,35.08,34.94,35.02,11956.0,32.8807,33.0125,32.8807,32.956,11956.0
2021-10-21 12:00:00,35.04,35.09,34.93,34.95,9848.0,32.9748,33.0219,32.8713,32.8901,9848.0
2021-10-21 12:30:00,34.95,34.95,34.8,34.8,16429.0,32.8901,32.8901,32.749,32.749,16429.0
2021-10-21 13:00:00,34.82,34.98,34.8,34.98,15914.0,32.7678,32.9184,32.749,32.9184,15914.0
2021-10-21 13:30:00,34.97,35.0,34.87,34.89,15682.0,32.909,32.9372,32.8149,32.8337,15682.0
2021-10-21 14:00:00,34.9,34.99,34.87,34.95,14889.0,32.8431,32.9278,32.8149,32.8901,14889.0
2021-10-21 14:30:00,34.97,34.98,34.92,34.97,12047.0,32.909,32.9184,32.8619,32.909,12047.0
2021-10-21 15:00:00,34.97,35.03,34.97,35.02,17495.0,32.909,32.9654,32.909,32.956,17495.0
2021-10-21 15:30:00,35.02,35.11,34.98,35.1,62262.0,32.956,33.0407,32.9184,33.0313,62262.0
2021-10-22 09:30:00,35.05,35.34,34.96,35.26,9421.0,32.9843,33.2572,32.8996,33.1819,9421.0
2021-10-22 10:00:00,35.24,35.37,35.24,35.24,7082.0,33.1631,33.2854,33.1631,33.1631,7082.0
2021-10-22 10:30:00,35.26,35.28,35.07,35.09,8547.0,33.1819,33.2007,33.0031,33.0219,8547.0
2021-10-22 11:00:00,35.09,35.16,34.84,34.85,40718.0,33.0219,33.0878,32.7866,32.796,40718.0
2021-10-22 11:30:00,34.84,34.9,34.67,34.73,27165.0,32.7866,32.8431,32.6267,32.6831,27165.0
2021-10-22 12:00:00,34.77,34.83,34.71,34.72,22259.0,32.7208,32.7772,32.6643,32.6737,22259.0
2021-10-22 12:30:00,34.73,34.78,34.72,34.77,12311.0,32.6831,32.7302,32.6737,32.7208,12311.0
2021-10-22 13:00:00,34.76,34.86,34.75,34.85,13283.0,32.7113,32.8055,32.7019,32.796,13283.0
2021-10-22 13:30:00,34.84,34.89,34.78,34.79,13344.0,32.7866,32.8337,32.7302,32.7396,13344.0
2021-10-22 14:00:00,34.8,34.81,34.71,34.75,25159.0,32.749,32.7584,32.6643,32.7019,25159.0
2021-10-22 14:30:00,34.76,34.8,34.66,34.66,18298.0,32.7113,32.749,32.6172,32.6172,18298.0
2021-10-22 15:00:00,34.65,34.72,34.61,34.63,21217.0,32.6078,32.6737,32.5702,32.589,21217.0
2021-10-22 15:30:00,34.64,34.72,34.55,34.55,82054.0,32.5984,32.6737,32.5137,32.5137,82054.0
2021-10-25 09:30:00,34.52,34.61,34.25,34.47,49241.0,32.4855,32.5702,32.2314,32.4384,49241.0
2021-10-25 10:00:00,34.47,34.53,34.29,34.38,22163.0,32.4384,32.4949,32.269,32.3537,22163.0
2021-10-25 10:30:00,34.37,34.48,34.37,34.43,19666.0,32.3443,32.4478,32.3443,32.4008,19666.0
2021-10-25 11:00:00,34.44,34.51,34.43,34.5,24770.0,32.4102,32.4761,32.4008,32.4667,24770.0
2021-10-25 11:30:00,34.5,34.67,34.48,34.6,24987.0,32.4667,32.6267,32.4478,32.5608,24987.0
2021-10-25 12:00:00,34.6,34.61,34.49,34.54,40432.0,32.5608,32.5702,32.4573,32.5043,40432.0
2021-10-25 12:30:00,34.52,34.52,34.4,34.44,23640.0,32.4855,32.4855,32.3726,32.4102,23640.0
2021-10-25 13:00:00,34.45,34.76,34.45,34.75,81232.0,32.4196,32.7113,32.4196,32.7019,81232.0
2021-10-25 13:30:00,34.77,34.85,34.73,34.8,23416.0,32.7208,32.796,32.6831,32.749,23416.0
2021-10-25 14:00:00,34.8,34.84,34.71,34.71,21040.0,32.749,32.7866,32.6643,32.6643,21040.0
2021-10-25 14:30:00,34.72,34.74,34.66,34.7,25635.0,32.6737,32.6925,32.6172,32.6549,25635.0
2021-10-25 15:00:00,34.7,34.71,34.59,34.62,25246.0,32.6549,32.6643,32.5514,32.5796,25246.0
2021-10-25 15:30:00,34.63,34.78,34.59,34.69,123745.0,32.589,32.7302,32.5514,32.6455,123745.0
2021-10-26 09:30:00,34.68,34.74,34.28,34.35,27492.0,32.6361,32.6925,32.2596,32.3255,27492.0
2021-10-26 10:00:00,34.31,34.52,34.18,34.23,41277.0,32.2879,32.4855,32.1655,32.2126,41277.0
2021-10-26 10:30:00,34.23,34.31,34.18,34.28,37934.0,32.2126,32.2879,32.1655,32.2596,37934.0
2021-10-26 11:00:00,34.3,34.37,34.06,34.08,28048.0,32.2785,32.3443,32.0526,32.0714,28048.0
2021-10-26 11:30:00,34.09,34.16,34.07,34.1,23200.0,32.0808,32.1467,32.062,32.0902,23200.0
2021-10-26 12:00:00,34.09,34.1,33.98,34.02,24931.0,32.0808,32.0902,31.9773,32.015,24931.0
2021-10-26 12:30:00,33.99,34.1,33.93,33.97,20751.0,31.9867,32.0902,31.9303,31.9679,20751.0
2021-10-26 13:00:00,33.95,33.95,33.75,33.79,26182.0,31.9491,31.9491,31.7609,31.7985,26182.0
2021-10-26 13:30:00,33.78,33.83,33.62,33.64,30424.0,31.7891,31.8362,31.6385,31.6574,30424.0
2021-10-26 14:00:00,33.64,33.73,33.62,33.66,62784.0,31.6574,31.7421,31.6385,31.6762,62784.0
2021-10-26 14:30:00,33.68,33.74,33.6,33.65,38235.0,31.695,31.7515,31.6197,31.6668,38235.0
2021-10-26 15:00:00,33.65,33.66,33.56,33.59,38171.0,31.6668,31.6762,31.5821,31.6103,38171.0
2021-10-26 15:30:00,33.6,33.65,33.47,33.49,285371.0,31.6197,31.6668,31.4974,31.5162,285371.0
2021-10-27 09:30:00,33.52,33.68,33.08,33.32,44629.0,31.5444,31.695,31.1304,31.3562,44629.0
2021-10-27 10:00:00,33.34,33.51,33.2,33.2,41048.0,31.375,31.535,31.2433,31.2433,41048.0
2021-10-27 10:30:00,33.2,33.26,32.69,32.9,47933.0,31.2433,31.2998,30.7633,30.961,47933.0
2021-10-27 11:00:00,32.92,33.15,32.85,33.04,30162.0,30.9798,31.1962,30.9139,31.0927,30162.0
2021-10-27 11:30:00,33.05,33.13,32.93,32.95,24289.0,31.1021,31.1774,30.9892,31.008,24289.0
2021-10-27 12:00:00,32.95,32.96,32.75,32.77,44473.0,31.008,31.0174,30.8198,30.8386,44473.0
2021-10-27 12:30:00,32.76,32.77,32.63,32.68,76635.0,30.8292,30.8386,30.7069,30.7539,76635.0
2021-10-27 13:00:00,32.68,33.01,32.68,32.88,44051.0,30.7539,31.0645,30.7539,30.9421,44051.0
2021-10-27 13:30:00,32.88,32.91,32.69,32.8,40435.0,30.9421,30.9704,30.7633,30.8669,40435.0
2021-10-27 14:00:00,32.8,33.03,32.7,33.03,70325.0,30.8669,31.0833,30.7728,31.0833,70325.0
2021-10-27 14:30:00,33.03,33.04,32.74,32.98,52176.0,31.0833,31.0927,30.8104,31.0363,52176.0
2021-10-27 15:00:00,32.98,33.04,32.78,32.89,72212.0,31.0363,31.0927,30.848,30.9516,72212.0
2021-10-27 15:30:00,32.9,32.9,32.55,32.56,198909.0,30.961,30.961,30.6316,30.641,198909.0
2021-10-28 09:30:00,33.85,34.8,33.4,33.92,155773.0,31.855,32.749,31.4315,31.9209,155773.0
2021-10-28 10:00:00,33.93,34.15,33.36,34.14,234324.0,31.9303,32.1373,31.3939,32.1279,234324.0
2021-10-28 10:30:00,34.14,34.25,33.88,34.24,99541.0,32.1279,32.2314,31.8832,32.222,99541.0
2021-10-28 11:00:00,34.24,34.24,33.95,34.0,69624.0,32.222,32.222,31.9491,31.9961,69624.0
2021-10-28 11:30:00,34.01,34.26,34.01,34.11,52357.0,32.0055,32.2408,32.0055,32.0997,52357.0
2021-10-28 12:00:00,34.09,34.2,34.03,34.11,74428.0,32.0808,32.1844,32.0244,32.0997,74428.0
2021-10-28 12:30:00,34.11,34.17,33.75,33.84,73440.0,32.0997,32.1561,31.7609,31.8456,73440.0
2021-10-28 13:00:00,33.87,33.93,33.81,33.84,61838.0,31.8738,31.9303,31.8173,31.8456,61838.0
2021-10-28 13:30:00,33.86,34.0,33.85,33.94,64728.0,31.8644,31.9961,31.855,31.9397,64728.0
2021-10-28 14:00:00,33.95,34.03,33.87,33.91,69588.0,31.9491,32.0244,31.8738,31.9114,69588.0
2021-10-28 14:30:00,33.91,33.94,33.59,33.61,90064.0,31.9114,31.9397,31.6103,31.6291,90064.0
2021-10-28 15:00:00,33.63,34.09,33.62,34.05,73114.0,31.6479,32.0808,31.6385,32.0432,73114.0
2021-10-28 15:30:00,34.06,34.52,34.02,34.49,248117.0,32.0526,32.4855,32.015,32.4573,248117.0
2021-10-29 09:30:00,34.4,34.91,34.2,34.77,276595.0,32.3726,32.8525,32.1844,32.7208,276595.0
2021-10-29 10:00:00,34.77,35.06,34.76,34.92,35755.0,32.7208,32.9937,32.7113,32.8619,35755.0
2021-10-29 10:30:00,34.94,34.95,34.46,34.51,37562.0,32.8807,32.8901,32.429,32.4761,37562.0
2021-10-29 11:00:00,34.51,34.58,34.36,34.44,30155.0,32.4761,32.542,32.3349,32.4102,30155.0
2021-10-29 11:30:00,34.45,34.64,34.3,34.41,43119.0,32.4196,32.5984,32.2785,32.382,43119.0
2021-10-29 12:00:00,34.38,34.62,34.33,34.57,78470.0,32.3537,32.5796,32.3067,32.5325,78470.0
2021-10-29 12:30:00,34.57,34.6,34.33,34.44,33977.0,32.5325,32.5608,32.3067,32.4102,33977.0
2021-10-29 13:00:00,34.45,34.46,34.09,34.1,38474.0,32.4196,32.429,32.0808,32.0902,38474.0
2021-10-29 13:30:00,34.1,34.23,33.97,34.18,42540.0,32.0902,32.2126,31.9679,32.1655,42540.0
2021-10-29 14:00:00,34.16,34.28,33.99,34.0,59564.0,32.1467,32.2596,31.9867,31.9961,59564.0
2021-10-29 14:30:00,33.98,33.99,33.71,33.73,72284.0,31.9773,31.9867,31.7232,31.7421,72284.0
2021-10-29 15:00:00,33.74,33.75,33.46,33.51,76569.0,31.7515,31.7609,31.488,31.535,76569.0
2021-10-29 15:30:00,33.52,33.59,33.34,33.36,370854.0,31.5444,31.6103,31.375,31.3939,370854.0
2021-11-01 09:30:00,33.41,34.16,33.33,34.1,105309.0,31.4409,32.1467,31.3656,32.0902,105309.0
2021-11-01 10:00:00,34.11,34.37,34.01,34.01,52023.0,32.0997,32.3443,32.0055,32.0055,52023.0
2021-11-01 10:30:00,34.0,34.44,34.0,34.44,51511.0,31.9961,32.4102,31.9961,32.4102,51511.0
2021-11-01 11:00:00,34.44,34.81,34.44,34.71,43460.0,32.4102,32.7584,32.4102,32.6643,43460.0
2021-11-01 11:30:00,34.72,34.78,34.56,34.76,73605.0,32.6737,32.7302,32.5231,32.7113,73605.0
2021-11-01 12:00:00,34.78,34.78,34.62,34.64,34285.0,32.7302,32.7302,32.5796,32.5984,34285.0
2021-11-01 12:30:00,34.64,34.85,34.6,34.82,36894.0,32.5984,32.796,32.5608,32.7678,36894.0
2021-11-01 13:00:00,34.83,34.85,34.51,34.6,32929.0,32.7772,32.796,32.4761,32.5608,32929.0
2021-11-01 13:30:00,34.61,34.63,34.46,34.5,32095.0,32.5702,32.589,32.429,32.4667,32095.0
2021-11-01 14:00:00,34.48,34.52,34.25,34.27,34145.0,32.4478,32.4855,32.2314,32.2502,34145.0
2021-11-01 14:30:00,34.27,34.31,34.14,34.15,51746.0,32.2502,32.2879,32.1279,32.1373,51746.0
2021-11-01 15:00:00,34.15,34.16,34.0,34.15,59353.0,32.1373,32.1467,31.9961,32.1373,59353.0
2021-11-01 15:30:00,34.13,34.27,34.13,34.24,192851.0,32.1185,32.2502,32.1185,32.222,192851.0
2021-11-02 09:30:00,34.43,34.44,33.96,34.0,19909.0,32.4008,32.4102,31.9585,31.9961,19909.0
2021-11-02 10:00:00,33.96,34.13,33.83,33.83,37730.0,31.9585,32.1185,31.8362,31.8362,37730.0
2021-11-02 10:30:00,33.82,33.85,33.43,33.53,76076.0,31.8267,31.855,31.4597,31.5538,76076.0
2021-11-02 11:00:00,33.52,33.6,33.47,33.57,82250.0,31.5444,31.6197,31.4974,31.5915,82250.0
2021-11-02 11:30:00,33.57,33.6,33.33,33.34,54026.0,31.5915,31.6197,31.3656,31.375,54026.0
2021-11-02 12:00:00,33.34,33.44,33.3,33.36,61357.0,31.375,31.4691,31.3374,31.3939,61357.0
2021-11-02 12:30:00,33.37,33.45,33.19,33.23,129958.0,31.4033,31.4786,31.2339,31.2715,129958.0
2021-11-02 13:00:00,33.23,33.55,33.1,33.5,97976.0,31.2715,31.5727,31.1492,31.5256,97976.0
2021-11-02 13:30:00,33.51,33.79,33.51,33.78,42734.0,31.535,31.7985,31.535,31.7891,42734.0
2021-11-02 14:00:00,33.78,33.89,33.75,33.82,25238.0,31.7891,31.8926,31.7609,31.8267,25238.0
2021-11-02 14:30:00,33.81,33.93,33.66,33.93,122423.0,31.8173,31.9303,31.6762,31.9303,122423.0
2021-11-02 15:00:00,33.94,34.07,33.92,34.04,50492.0,31.9397,32.062,31.9209,32.0338,50492.0
2021-11-02 15:30:00,34.04,34.04,33.73,33.85,268802.0,32.0338,32.0338,31.7421,31.855,268802.0
2021-11-03 09:30:00,33.72,34.24,33.66,34.2,55757.0,31.7326,32.222,31.6762,32.1844,55757.0
2021-11-03 10:00:00,34.24,34.62,34.21,34.62,82458.0,32.222,32.5796,32.1938,32.5796,82458.0
2021-11-03 10:30:00,34.62,34.66,34.41,34.44,83026.0,32.5796,32.6172,32.382,32.4102,83026.0
2021-11-03 11:00:00,34.43,34.57,34.41,34.42,70747.0,32.4008,32.5325,32.382,32.3914,70747.0
2021-11-03 11:30:00,34.42,34.61,34.21,34.57,50360.0,32.3914,32.5702,32.1938,32.5325,50360.0
2021-11-03 12:00:00,34.58,34.71,34.57,34.6,54500.0,32.542,32.6643,32.5325,32.5608,54500.0
2021-11-03 12:30:00,34.6,34.64,34.44,34.44,42059.0,32.5608,32.5984,32.4102,32.4102,42059.0
2021-11-03 13:00:00,34.44,34.45,34.26,34.26,29093.0,32.4102,32.4196,32.2408,32.2408,29093.0
2021-11-03 13:30:00,34.26,34.26,34.04,34.14,60227.0,32.2408,32.2408,32.0338,32.1279,60227.0
2021-11-03 14:00:00,34.16,34.63,34.16,34.59,60651.0,32.1467,32.589,32.1467,32.5514,60651.0
2021-11-03 14:30:00,34.61,34.81,34.51,34.73,58505.0,32.5702,32.7584,32.4761,32.6831,58505.0
2021-11-03 15:00:00,34.74,34.74,34.35,34.46,85370.0,32.6925,32.6925,32.3255,32.429,85370.0
2021-11-03 15:30:00,34.48,34.51,34.19,34.3,175549.0,32.4478,32.4761,32.1749,32.2785,175549.0
2021-11-04 09:30:00,34.38,34.6,34.17,34.51,44494.0,32.3537,32.5608,32.1561,32.4761,44494.0
2021-11-04 10:00:00,34.53,34.85,34.51,34.75,79328.0,32.4949,32.796,32.4761,32.7019,79328.0
2021-11-04 10:30:00,34.76,34.89,34.57,34.59,59838.0,32.7113,32.8337,32.5325,32.5514,59838.0
2021-11-04 11:00:00,34.59,34.6,34.25,34.42,91848.0,32.5514,32.5608,32.2314,32.3914,91848.0
2021-11-04 11:30:00,34.44,34.8,34.44,34.61,50586.0,32.4102,32.749,32.4102,32.5702,50586.0
2021-11-04 12:00:00,34.62,34.79,34.57,34.74,46240.0,32.5796,32.7396,32.5325,32.6925,46240.0
2021-11-04 12:30:00,34.73,34.83,34.67,34.73,31280.0,32.6831,32.7772,32.6267,32.6831,31280.0
2021-11-04 13:00:00,34.73,34.82,34.72,34.78,47198.0,32.6831,32.7678,32.6737,32.7302,47198.0
2021-11-04 13:30:00,34.79,34.85,34.73,34.8,39626.0,32.7396,32.796,32.6831,32.749,39626.0
2021-11-04 14:00:00,34.78,34.78,34.46,34.58,55049.0,32.7302,32.7302,32.429,32.542,55049.0
2021-11-04 14:30:00,34.58,34.62,34.49,34.6,67264.0,32.542,32.5796,32.4573,32.5608,67264.0
2021-11-04 15:00:00,34.61,34.65,34.43,34.47,67886.0,32.5702,32.6078,32.4008,32.4384,67886.0
2021-11-04 15:30:00,34.48,34.48,34.33,34.34,126697.0,32.4478,32.4478,32.3067,32.3161,126697.0
2021-11-05 09:30:00,34.64,35.29,34.62,35.21,51499.0,32.5984,33.2101,32.5796,33.1348,51499.0
2021-11-05 10:00:00,35.21,35.33,35.14,35.19,59351.0,33.1348,33.2478,33.0689,33.116,59351.0
2021-11-05 10:30:00,35.17,35.35,35.12,35.23,93898.0,33.0972,33.2666,33.0501,33.1536,93898.0
2021-11-05 11:00:00,35.24,35.49,35.21,35.49,121904.0,33.1631,33.3983,33.1348,33.3983,121904.0
2021-11-05 11:30:00,35.46,35.5,35.33,35.44,94385.0,33.3701,33.4077,33.2478,33.3513,94385.0
2021-11-05 12:00:00,35.43,35.67,35.39,35.65,59603.0,33.3419,33.5677,33.3042,33.5489,59603.0
2021-11-05 12:30:00,35.68,35.84,35.66,35.81,84341.0,33.5771,33.7277,33.5583,33.6995,84341.0
2021-11-05 13:00:00,35.79,35.91,35.67,35.67,65638.0,33.6806,33.7936,33.5677,33.5677,65638.0
2021-11-05 13:30:00,35.65,35.73,35.51,35.73,75388.0,33.5489,33.6242,33.4171,33.6242,75388.0
2021-11-05 14:00:00,35.72,35.81,35.65,35.77,41000.0,33.6148,33.6995,33.5489,33.6618,41000.0
2021-11-05 14:30:00,35.78,35.82,35.56,35.71,61676.0,33.6712,33.7089,33.4642,33.6054,61676.0
2021-11-05 15:00:00,35.72,35.81,35.68,35.7,71280.0,33.6148,33.6995,33.5771,33.5959,71280.0
2021-11-05 15:30:00,35.7,35.72,35.33,35.35,243391.0,33.5959,33.6148,33.2478,33.2666,243391.0
2021-11-08 09:30:00,35.57,35.65,35.32,35.36,61602.0,33.4736,33.5489,33.2383,33.276,61602.0
2021-11-08 10:00:00,35.3,35.35,35.16,35.29,48398.0,33.2195,33.2666,33.0878,33.2101,48398.0
2021-11-08 10:30:00,35.28,35.4,35.02,35.02,44723.0,33.2007,33.3136,32.956,32.956,44723.0
2021-11-08 11:00:00,35.01,35.13,34.95,35.02,61647.0,32.9466,33.0595,32.8901,32.956,61647.0
2021-11-08 11:30:00,35.02,35.09,34.98,35.01,67423.0,32.956,33.0219,32.9184,32.9466,67423.0
2021-11-08 12:00:00,35.04,35.12,34.96,35.11,46428.0,32.9748,33.0501,32.8996,33.0407,46428.0
2021-11-08 12:30:00,35.1,35.12,34.97,34.99,36425.0,33.0313,33.0501,32.909,32.9278,36425.0
2021-11-08 13:00:00,34.99,35.02,34.9,34.91,47874.0,32.9278,32.956,32.8431,32.8525,47874.0
2021-11-08 13:30:00,34.9,35.08,34.88,35.08,26842.0,32.8431,33.0125,32.8243,33.0125,26842.0
2021-11-08 14:00:00,35.09,35.14,34.91,34.98,57495.0,33.0219,33.0689,32.8525,32.9184,57495.0
2021-11-08 14:30:00,34.98,35.02,34.76,34.84,47860.0,32.9184,32.956,32.7113,32.7866,47860.0
2021-11-08 15:00:00,34.84,34.92,34.79,34.83,60128.0,32.7866,32.8619,32.7396,32.7772,60128.0
2021-11-08 15:30:00,34.82,34.97,34.81,34.93,183090.0,32.7678,32.909,32.7584,32.8713,183090.0
2021-11-09 09:30:00,34.87,35.21,34.75,35.2,53560.0,32.8149,33.1348,32.7019,33.1254,53560.0
2021-11-09 10:00:00,35.17,35.21,34.89,35.16,135002.0,33.0972,33.1348,32.8337,33.0878,135002.0
2021-11-09 10:30:00,35.18,35.22,35.08,35.11,25448.0,33.1066,33.1442,33.0125,33.0407,25448.0
2021-11-09 11:00:00,35.11,35.33,35.03,35.27,65857.0,33.0407,33.2478,32.9654,33.1913,65857.0
2021-11-09 11:30:00,35.27,35.42,35.25,35.41,38100.0,33.1913,33.3324,33.1725,33.323,38100.0
2021-11-09 12:00:00,35.41,35.64,35.41,35.52,61904.0,33.323,33.5395,33.323,33.4266,61904.0
2021-11-09 12:30:00,35.53,35.71,35.46,35.64,80391.0,33.436,33.6054,33.3701,33.5395,80391.0
2021-11-09 13:00:00,35.67,35.77,35.67,35.7,45464.0,33.5677,33.6618,33.5677,33.5959,45464.0
2021-11-09 13:30:00,35.69,35.72,35.57,35.59,41780.0,33.5865,33.6148,33.4736,33.4924,41780.0
2021-11-09 14:00:00,35.58,35.65,35.49,35.52,48212.0,33.483,33.5489,33.3983,33.4266,48212.0
2021-11-09 14:30:00,35.52,35.63,35.51,35.62,47943.0,33.4266,33.5301,33.4171,33.5207,47943.0
2021-11-09 15:00:00,35.62,35.73,35.46,35.5,186945.0,33.5207,33.6242,33.3701,33.4077,186945.0
2021-11-09 15:30:00,35.5,35.51,35.32,35.33,218668.0,33.4077,33.4171,33.2383,33.2478,218668.0
2021-11-10 09:30:00,35.3,35.89,35.27,35.83,52712.0,33.2195,33.7747,33.1913,33.7183,52712.0
2021-11-10 10:00:00,35.84,35.89,35.61,35.79,49320.0,33.7277,33.7747,33.5112,33.6806,49320.0
2021-11-10 10:30:00,35.81,35.82,35.72,35.75,35786.0,33.6995,33.7089,33.6148,33.643,35786.0
2021-11-10 11:00:00,35.76,35.85,35.7,35.84,30808.0,33.6524,33.7371,33.5959,33.7277,30808.0
2021-11-10 11:30:00,35.84,36.18,35.81,36.16,42194.0,33.7277,34.0477,33.6995,34.0288,42194.0
2021-11-10 12:00:00,36.15,36.16,36.0,36.04,34343.0,34.0194,34.0288,33.8783,33.9159,34343.0
2021-11-10 12:30:00,36.04,36.07,35.91,35.97,30016.0,33.9159,33.9441,33.7936,33.85,30016.0
2021-11-10 13:00:00,35.97,36.11,35.96,36.11,29525.0,33.85,33.9818,33.8406,33.9818,29525.0
2021-11-10 13:30:00,36.1,36.25,36.08,36.22,32653.0,33.9724,34.1135,33.9535,34.0853,32653.0
2021-11-10 14:00:00,36.24,36.27,36.1,36.2,47692.0,34.1041,34.1324,33.9724,34.0665,47692.0
2021-11-10 14:30:00,36.2,36.24,36.1,36.15,35653.0,34.0665,34.1041,33.9724,34.0194,35653.0
2021-11-10 15:00:00,36.15,36.25,36.08,36.24,52395.0,34.0194,34.1135,33.9535,34.1041,52395.0
2021-11-10 15:30:00,36.24,36.26,36.13,36.24,145926.0,34.1041,34.1229,34.0006,34.1041,145926.0
2021-11-11 09:30:00,36.21,36.33,35.98,36.09,26026.0,34.0759,34.1888,33.8594,33.963,26026.0
2021-11-11 10:00:00,36.09,36.11,35.91,36.02,28878.0,33.963,33.9818,33.7936,33.8971,28878.0
2021-11-11 10:30:00,36.02,36.02,35.89,35.93,42355.0,33.8971,33.8971,33.7747,33.8124,42355.0
2021-11-11 11:00:00,35.93,35.95,35.61,35.64,53687.0,33.8124,33.8312,33.5112,33.5395,53687.0
2021-11-11 11:30:00,35.62,35.69,35.5,35.51,32602.0,33.5207,33.5865,33.4077,33.4171,32602.0
2021-11-11 12:00:00,35.53,35.62,35.48,35.58,37052.0,33.436,33.5207,33.3889,33.483,37052.0
2021-11-11 12:30:00,35.58,35.69,35.58,35.66,24297.0,33.483,33.5865,33.483,33.5583,24297.0
2021-11-11 13:00:00,35.66,35.66,35.49,35.53,45729.0,33.5583,33.5583,33.3983,33.436,45729.0
2021-11-11 13:30:00,35.53,35.74,35.53,35.73,27576.0,33.436,33.6336,33.436,33.6242,27576.0
2021-11-11 14:00:00,35.72,35.81,35.71,35.77,35525.0,33.6148,33.6995,33.6054,33.6618,35525.0
2021-11-11 14:30:00,35.77,35.96,35.77,35.95,53920.0,33.6618,33.8406,33.6618,33.8312,53920.0
2021-11-11 15:00:00,35.95,36.18,35.95,36.15,59174.0,33.8312,34.0477,33.8312,34.0194,59174.0
2021-11-11 15:30:00,36.15,36.24,36.08,36.24,182654.0,34.0194,34.1041,33.9535,34.1041,182654.0
2021-11-12 09:30:00,36.37,36.59,36.11,36.47,25055.0,34.2265,34.4335,33.9818,34.3206,25055.0
2021-11-12 10:00:00,36.47,36.68,36.39,36.52,68855.0,34.3206,34.5182,34.2453,34.3676,68855.0
2021-11-12 10:30:00,36.52,36.7,36.43,36.52,69287.0,34.3676,34.537,34.2829,34.3676,69287.0
2021-11-12 11:00:00,36.52,36.79,36.5,36.63,36723.0,34.3676,34.6217,34.3488,34.4711,36723.0
2021-11-12 11:30:00,36.63,36.79,36.61,36.78,24931.0,34.4711,34.6217,34.4523,34.6123,24931.0
2021-11-12 12:00:00,36.79,36.8,36.65,36.67,32215.0,34.6217,34.6311,34.49,34.5088,32215.0
2021-11-12 12:30:00,36.68,36.75,36.45,36.46,73106.0,34.5182,34.5841,34.3017,34.3112,73106.0
2021-11-12 13:00:00,36.45,36.6,36.43,36.48,97207.0,34.3017,34.4429,34.2829,34.33,97207.0
2021-11-12 13:30:00,36.48,36.64,36.47,36.62,69452.0,34.33,34.4805,34.3206,34.4617,69452.0
2021-11-12 14:00:00,36.62,36.69,36.48,36.49,47477.0,34.4617,34.5276,34.33,34.3394,47477.0
2021-11-12 14:30:00,36.47,36.48,36.39,36.44,44606.0,34.3206,34.33,34.2453,34.2923,44606.0
2021-11-12 15:00:00,36.43,36.44,36.33,36.41,28324.0,34.2829,34.2923,34.1888,34.2641,28324.0
2021-11-12 15:30:00,36.4,36.41,36.15,36.34,122039.0,34.2547,34.2641,34.0194,34.1982,122039.0
2021-11-15 09:30:00,36.53,36.7,36.37,36.56,19290.0,34.377,34.537,34.2265,34.4053,19290.0
2021-11-15 10:00:00,36.54,36.56,36.33,36.48,17431.0,34.3864,34.4053,34.1888,34.33,17431.0
2021-11-15 10:30:00,36.48,36.49,36.36,36.42,34954.0,34.33,34.3394,34.217,34.2735,34954.0
2021-11-15 11:00:00,36.41,36.45,36.34,36.41,20884.0,34.2641,34.3017,34.1982,34.2641,20884.0
2021-11-15 11:30:00,36.41,36.45,36.38,36.45,25439.0,34.2641,34.3017,34.2359,34.3017,25439.0
2021-11-15 12:00:00,36.45,36.51,36.4,36.47,14900.0,34.3017,34.3582,34.2547,34.3206,14900.0
2021-11-15 12:30:00,36.46,36.58,36.43,36.57,14792.0,34.3112,34.4241,34.2829,34.4147,14792.0
2021-11-15 13:00:00,36.58,36.69,36.53,36.56,35628.0,34.4241,34.5276,34.377,34.4053,35628.0
2021-11-15 13:30:00,36.56,36.56,36.51,36.55,10124.0,34.4053,34.4053,34.3582,34.3958,10124.0
2021-11-15 14:00:00,36.54,36.54,36.4,36.45,16471.0,34.3864,34.3864,34.2547,34.3017,16471.0
2021-11-15 14:30:00,36.45,36.5,36.43,36.49,20038.0,34.3017,34.3488,34.2829,34.3394,20038.0
2021-11-15 15:00:00,36.49,36.74,36.48,36.73,67267.0,34.3394,34.5747,34.33,34.5652,67267.0
2021-11-15 15:30:00,36.73,36.77,36.45,36.56,128446.0,34.5652,34.6029,34.3017,34.4053,128446.0
2021-11-16 09:30:00,36.56,37.05,36.55,36.91,28219.0,34.4053,34.8664,34.3958,34.7346,28219.0
2021-11-16 10:00:00,36.86,37.11,36.84,37.06,40015.0,34.6876,34.9228,34.6688,34.8758,40015.0
2021-11-16 10:30:00,37.08,37.19,37.02,37.06,42972.0,34.8946,34.9981,34.8381,34.8758,42972.0
2021-11-16 11:00:00,37.08,37.24,37.05,37.16,30655.0,34.8946,35.0452,34.8664,34.9699,30655.0
2021-11-16 11:30:00,37.15,37.19,37.05,37.18,22645.0,34.9605,34.9981,34.8664,34.9887,22645.0
2021-11-16 12:00:00,37.19,37.33,37.16,37.32,26170.0,34.9981,35.1299,34.9699,35.1205,26170.0
2021-11-16 12:30:00,37.33,37.39,37.31,37.39,18345.0,35.1299,35.1863,35.1111,35.1863,18345.0
2021-11-16 13:00:00,37.38,37.4,37.26,37.3,32616.0,35.1769,35.1958,35.064,35.1016,32616.0
2021-11-16 13:30:00,37.3,37.32,37.07,37.13,34546.0,35.1016,35.1205,34.8852,34.9417,34546.0
2021-11-16 14:00:00,37.13,37.25,37.12,37.24,42328.0,34.9417,35.0546,34.9323,35.0452,42328.0
2021-11-16 14:30:00,37.25,37.26,37.14,37.15,76674.0,35.0546,35.064,34.9511,34.9605,76674.0
2021-11-16 15:00:00,37.15,37.25,37.15,37.19,54629.0,34.9605,35.0546,34.9605,34.9981,54629.0
2021-11-16 15:30:00,37.18,37.23,36.94,36.94,211203.0,34.9887,35.0358,34.7629,34.7629,211203.0
2021-11-17 09:30:00,37.0,37.22,36.82,37.12,75084.0,34.8193,35.0264,34.6499,34.9323,75084.0
2021-11-17 10:00:00,37.1,37.17,37.04,37.14,72965.0,34.9134,34.9793,34.857,34.9511,72965.0
2021-11-17 10:30:00,37.14,37.28,37.14,37.17,50396.0,34.9511,35.0828,34.9511,34.9793,50396.0
2021-11-17 11:00:00,37.19,37.22,37.07,37.08,38074.0,34.9981,35.0264,34.8852,34.8946,38074.0
2021-11-17 11:30:00,37.08,37.09,36.95,37.07,45179.0,34.8946,34.904,34.7723,34.8852,45179.0
2021-11-17 12:00:00,37.07,37.18,37.07,37.15,60686.0,34.8852,34.9887,34.8852,34.9605,60686.0
2021-11-17 12:30:00,37.14,37.15,37.03,37.04,42985.0,34.9511,34.9605,34.8476,34.857,42985.0
2021-11-17 13:00:00,37.05,37.08,37.02,37.04,32192.0,34.8664,34.8946,34.8381,34.857,32192.0
2021-11-17 13:30:00,37.04,37.06,36.9,36.93,33766.0,34.857,34.8758,34.7252,34.7535,33766.0
2021-11-17 14:00:00,36.92,36.93,36.61,36.69,40482.0,34.744,34.7535,34.4523,34.5276,40482.0
2021-11-17 14:30:00,36.68,36.83,36.66,36.79,38864.0,34.5182,34.6593,34.4994,34.6217,38864.0
2021-11-17 15:00:00,36.81,36.81,36.61,36.75,51994.0,34.6405,34.6405,34.4523,34.5841,51994.0
2021-11-17 15:30:00,36.75,36.85,36.68,36.79,144761.0,34.5841,34.6782,34.5182,34.6217,144761.0
2021-11-18 09:30:00,36.86,36.99,36.66,36.84,36009.0,34.6876,34.8099,34.4994,34.6688,36009.0
2021-11-18 10:00:00,36.84,36.86,36.52,36.54,38354.0,34.6688,34.6876,34.3676,34.3864,38354.0
2021-11-18 10:30:00,36.54,36.56,36.34,36.41,22789.0,34.3864,34.4053,34.1982,34.2641,22789.0
2021-11-18 11:00:00,36.41,36.41,36.11,36.11,48098.0,34.2641,34.2641,33.9818,33.9818,48098.0
2021-11-18 11:30:00,36.09,36.26,36.08,36.21,38316.0,33.963,34.1229,33.9535,34.0759,38316.0
2021-11-18 12:00:00,36.24,36.41,36.23,36.41,29723.0,34.1041,34.2641,34.0947,34.2641,29723.0
2021-11-18 12:30:00,36.43,36.45,36.31,36.42,27501.0,34.2829,34.3017,34.17,34.2735,27501.0
2021-11-18 13:00:00,36.43,36.43,36.17,36.17,21504.0,34.2829,34.2829,34.0382,34.0382,21504.0
2021-11-18 13:30:00,36.19,36.23,36.0,36.18,44996.0,34.0571,34.0947,33.8783,34.0477,44996.0
2021-11-18 14:00:00,36.16,36.35,36.13,36.25,35784.0,34.0288,34.2076,34.0006,34.1135,35784.0
2021-11-18 14:30:00,36.25,36.38,36.25,36.33,49424.0,34.1135,34.2359,34.1135,34.1888,49424.0
2021-11-18 15:00:00,36.33,36.37,36.21,36.27,57413.0,34.1888,34.2265,34.0759,34.1324,57413.0
2021-11-18 15:30:00,36.26,36.31,36.13,36.3,164530.0,34.1229,34.17,34.0006,34.1606,164530.0
2021-11-19 09:30:00,36.06,36.18,35.9,36.13,21710.0,34.1128,34.2264,33.9615,34.1791,21710.0
2021-11-19 10:00:00,36.12,36.18,35.97,36.11,24790.0,34.1696,34.2264,34.0277,34.1601,24790.0
2021-11-19 10:30:00,36.08,36.3,36.07,36.23,26965.0,34.1318,34.3399,34.1223,34.2737,26965.0
2021-11-19 11:00:00,36.22,36.26,36.09,36.2,35631.0,34.2642,34.302,34.1412,34.2453,35631.0
2021-11-19 11:30:00,36.2,36.27,36.17,36.2,26214.0,34.2453,34.3115,34.2169,34.2453,26214.0
2021-11-19 12:00:00,36.2,36.22,36.02,36.1,30908.0,34.2453,34.2642,34.075,34.1507,30908.0
2021-11-19 12:30:00,36.11,36.25,36.1,36.22,32249.0,34.1601,34.2926,34.1507,34.2642,32249.0
2021-11-19 13:00:00,36.22,36.38,36.19,36.38,43359.0,34.2642,34.4156,34.2358,34.4156,43359.0
2021-11-19 13:30:00,36.39,36.49,36.36,36.48,45398.0,34.425,34.5196,34.3966,34.5102,45398.0
2021-11-19 14:00:00,36.48,36.65,36.48,36.59,63952.0,34.5102,34.671,34.5102,34.6142,63952.0
2021-11-19 14:30:00,36.6,36.6,36.44,36.51,59725.0,34.6237,34.6237,34.4723,34.5385,59725.0
2021-11-19 15:00:00,36.52,36.52,36.33,36.41,50965.0,34.548,34.548,34.3683,34.4439,50965.0
2021-11-19 15:30:00,36.41,36.53,36.12,36.17,156137.0,34.4439,34.5575,34.1696,34.2169,156137.0
2021-11-22 09:30:00,36.29,36.93,36.09,36.66,61315.0,34.3304,34.9359,34.1412,34.6804,61315.0
2021-11-22 10:00:00,36.69,37.1,36.64,37.02,34547.0,34.7088,35.0967,34.6615,35.021,34547.0
2021-11-22 10:30:00,37.06,37.38,37.05,37.38,39654.0,35.0588,35.3616,35.0494,35.3616,39654.0
2021-11-22 11:00:00,37.41,37.9,37.39,37.9,71352.0,35.3899,35.8535,35.371,35.8535,71352.0
2021-11-22 11:30:00,37.93,38.04,37.81,37.87,49158.0,35.8819,35.9859,35.7683,35.8251,49158.0
2021-11-22 12:00:00,37.87,38.03,37.79,37.79,45545.0,35.8251,35.9765,35.7494,35.7494,45545.0
2021-11-22 12:30:00,37.8,38.02,37.75,37.97,37934.0,35.7589,35.967,35.7116,35.9197,37934.0
2021-11-22 13:00:00,37.96,38.07,37.89,37.9,26663.0,35.9102,36.0143,35.844,35.8535,26663.0
2021-11-22 13:30:00,37.87,38.05,37.81,38.04,22799.0,35.8251,35.9954,35.7683,35.9859,22799.0
2021-11-22 14:00:00,38.04,38.05,37.89,37.95,24472.0,35.9859,35.9954,35.844,35.9008,24472.0
2021-11-22 14:30:00,37.94,38.04,37.82,37.94,34995.0,35.8913,35.9859,35.7778,35.8913,34995.0
2021-11-22 15:00:00,37.93,38.03,37.88,37.98,56516.0,35.8819,35.9765,35.8346,35.9292,56516.0
2021-11-22 15:30:00,37.98,38.07,37.74,37.75,151883.0,35.9292,36.0143,35.7021,35.7116,151883.0
2021-11-23 09:30:00,37.98,38.17,37.84,37.98,41054.0,35.9292,36.1089,35.7967,35.9292,41054.0
2021-11-23 10:00:00,37.94,38.04,37.7,37.75,39533.0,35.8913,35.9859,35.6643,35.7116,39533.0
2021-11-23 10:30:00,37.75,37.98,37.7,37.87,45118.0,35.7116,35.9292,35.6643,35.8251,45118.0
2021-11-23 11:00:00,37.88,37.9,37.5,37.58,32038.0,35.8346,35.8535,35.4751,35.5508,32038.0
2021-11-23 11:30:00,37.56,37.73,37.49,37.66,35913.0,35.5318,35.6927,35.4656,35.6264,35913.0
2021-11-23 12:00:00,37.65,37.67,37.38,37.62,29955.0,35.617,35.6359,35.3616,35.5886,29955.0
2021-11-23 12:30:00,37.62,37.89,37.62,37.86,45511.0,35.5886,35.844,35.5886,35.8156,45511.0
2021-11-23 13:00:00,37.86,38.0,37.76,37.88,35689.0,35.8156,35.9481,35.721,35.8346,35689.0
2021-11-23 13:30:00,37.89,37.9,37.69,37.75,40827.0,35.844,35.8535,35.6548,35.7116,40827.0
2021-11-23 14:00:00,37.74,37.94,37.73,37.77,34792.0,35.7021,35.8913,35.6927,35.7305,34792.0
2021-11-23 14:30:00,37.79,37.86,37.65,37.69,51998.0,35.7494,35.8156,35.617,35.6548,51998.0
2021-11-23 15:00:00,37.69,37.69,37.53,37.59,34815.0,35.6548,35.6548,35.5035,35.5602,34815.0
2021-11-23 15:30:00,37.59,37.68,37.51,37.53,157972.0,35.5602,35.6454,35.4845,35.5035,157972.0
2021-11-24 09:30:00,37.66,37.95,37.35,37.81,70071.0,35.6264,35.9008,35.3332,35.7683,70071.0
2021-11-24 10:00:00,37.81,37.89,37.56,37.64,34958.0,35.7683,35.844,35.5318,35.6075,34958.0
2021-11-24 10:30:00,37.64,37.79,37.6,37.74,21499.0,35.6075,35.7494,35.5697,35.7021,21499.0
2021-11-24 11:00:00,37.74,37.86,37.69,37.75,18034.0,35.7021,35.8156,35.6548,35.7116,18034.0
2021-11-24 11:30:00,37.74,37.76,37.6,37.66,41349.0,35.7021,35.721,35.5697,35.6264,41349.0
2021-11-24 12:00:00,37.65,37.65,37.33,37.33,24176.0,35.617,35.617,35.3143,35.3143,24176.0
2021-11-24 12:30:00,37.35,37.63,37.35,37.61,34738.0,35.3332,35.5981,35.3332,35.5791,34738.0
2021-11-24 13:00:00,37.61,37.69,37.55,37.66,42043.0,35.5791,35.6548,35.5224,35.6264,42043.0
2021-11-24 13:30:00,37.65,37.66,37.5,37.54,32176.0,35.617,35.6264,35.4751,35.5129,32176.0
2021-11-24 14:00:00,37.56,37.57,37.42,37.49,27253.0,35.5318,35.5413,35.3994,35.4656,27253.0
2021-11-24 14:30:00,37.5,37.65,37.46,37.64,33350.0,35.4751,35.617,35.4372,35.6075,33350.0
2021-11-24 15:00:00,37.66,37.71,37.6,37.64,39537.0,35.6264,35.6737,35.5697,35.6075,39537.0
2021-11-24 15:30:00,37.64,37.64,37.43,37.53,95084.0,35.6075,35.6075,35.4089,35.5035,95084.0
2021-11-26 09:30:00,36.48,36.93,36.31,36.57,115588.0,34.5102,34.9359,34.3493,34.5953,115588.0
2021-11-26 10:00:00,36.54,36.78,36.28,36.7,69776.0,34.5669,34.794,34.321,34.7183,69776.0
2021-11-26 10:30:00,36.69,36.87,36.56,36.58,54071.0,34.7088,34.8791,34.5858,34.6048,54071.0
2021-11-26 11:00:00,36.59,36.68,36.32,36.36,57927.0,34.6142,34.6994,34.3588,34.3966,57927.0
2021-11-26 11:30:00,36.34,36.48,36.22,36.45,56582.0,34.3777,34.5102,34.2642,34.4818,56582.0
2021-11-26 12:00:00,36.45,36.79,36.38,36.67,49824.0,34.4818,34.8034,34.4156,34.6899,49824.0
2021-11-26 12:30:00,36.67,36.97,36.46,36.65,68282.0,34.6899,34.9737,34.4912,34.671,68282.0
2021-11-29 09:30:00,36.97,36.97,36.34,36.48,77762.0,34.9737,34.9737,34.3777,34.5102,77762.0
2021-11-29 10:00:00,36.44,36.44,35.9,35.91,52293.0,34.4723,34.4723,33.9615,33.9709,52293.0
2021-11-29 10:30:00,35.88,35.93,35.6,35.6,36784.0,33.9426,33.9899,33.6777,33.6777,36784.0
2021-11-29 11:00:00,35.6,35.75,35.57,35.6,38945.0,33.6777,33.8196,33.6493,33.6777,38945.0
2021-11-29 11:30:00,35.6,35.87,35.6,35.87,30771.0,33.6777,33.9331,33.6777,33.9331,30771.0
2021-11-29 12:00:00,35.87,36.28,35.87,36.26,46537.0,33.9331,34.321,33.9331,34.302,46537.0
2021-11-29 12:30:00,36.25,36.34,36.23,36.31,57812.0,34.2926,34.3777,34.2737,34.3493,57812.0
2021-11-29 13:00:00,36.32,36.32,36.01,36.12,49099.0,34.3588,34.3588,34.0655,34.1696,49099.0
2021-11-29 13:30:00,36.1,36.2,36.04,36.12,29603.0,34.1507,34.2453,34.0939,34.1696,29603.0
2021-11-29 14:00:00,36.13,36.27,36.08,36.17,54222.0,34.1791,34.3115,34.1318,34.2169,54222.0
2021-11-29 14:30:00,36.16,36.17,36.01,36.03,44247.0,34.2074,34.2169,34.0655,34.0845,44247.0
2021-11-29 15:00:00,36.03,36.11,35.98,36.02,68902.0,34.0845,34.1601,34.0372,34.075,68902.0
2021-11-29 15:30:00,36.01,36.14,35.99,36.05,239527.0,34.0655,34.1885,34.0466,34.1034,239527.0
2021-11-30 09:30:00,35.77,36.1,35.63,35.63,30518.0,33.8385,34.1507,33.7061,33.7061,30518.0
2021-11-30 10:00:00,35.58,35.64,34.87,35.07,65349.0,33.6588,33.7155,32.9871,33.1763,65349.0
2021-11-30 10:30:00,35.11,35.62,35.08,35.1,39484.0,33.2141,33.6966,33.1858,33.2047,39484.0
2021-11-30 11:00:00,35.08,35.19,34.69,34.78,78188.0,33.1858,33.2898,32.8168,32.902,78188.0
2021-11-30 11:30:00,34.75,34.88,34.49,34.51,72670.0,32.8736,32.9966,32.6276,32.6465,72670.0
2021-11-30 12:00:00,34.5,34.57,34.25,34.52,63895.0,32.6371,32.7033,32.4006,32.656,63895.0
2021-11-30 12:30:00,34.52,34.55,34.2,34.23,73612.0,32.656,32.6844,32.3533,32.3817,73612.0
2021-11-30 13:00:00,34.25,34.36,34.2,34.27,70767.0,32.4006,32.5046,32.3533,32.4195,70767.0
2021-11-30 13:30:00,34.3,34.41,34.27,34.38,47784.0,32.4479,32.5519,32.4195,32.5236,47784.0
2021-11-30 14:00:00,34.36,34.76,34.33,34.62,61954.0,32.5046,32.883,32.4763,32.7506,61954.0
2021-11-30 14:30:00,34.62,34.82,34.6,34.67,97941.0,32.7506,32.9398,32.7317,32.7979,97941.0
2021-11-30 15:00:00,34.68,34.8,34.61,34.8,82017.0,32.8074,32.9209,32.7411,32.9209,82017.0
2021-11-30 15:30:00,34.8,34.95,34.5,34.59,209613.0,32.9209,33.0628,32.6371,32.7222,209613.0
2021-12-01 09:30:00,35.22,35.64,34.92,35.52,51962.0,33.3182,33.7155,33.0344,33.602,51962.0
2021-12-01 10:00:00,35.53,35.98,35.53,35.77,157684.0,33.6115,34.0372,33.6115,33.8385,157684.0
2021-12-01 10:30:00,35.73,35.87,35.5,35.77,51952.0,33.8007,33.9331,33.5831,33.8385,51952.0
2021-12-01 11:00:00,35.77,36.14,35.76,36.12,59636.0,33.8385,34.1885,33.829,34.1696,59636.0
2021-12-01 11:30:00,36.13,36.15,35.69,35.75,56332.0,34.1791,34.198,33.7628,33.8196,56332.0
2021-12-01 12:00:00,35.73,36.03,35.64,35.75,52801.0,33.8007,34.0845,33.7155,33.8196,52801.0
2021-12-01 12:30:00,35.74,35.8,35.49,35.52,51287.0,33.8101,33.8669,33.5736,33.602,51287.0
2021-12-01 13:00:00,35.52,35.61,35.35,35.61,45847.0,33.602,33.6871,33.4412,33.6871,45847.0
2021-12-01 13:30:00,35.61,35.65,35.34,35.55,69962.0,33.6871,33.725,33.4317,33.6304,69962.0
2021-12-01 14:00:00,35.55,35.56,35.32,35.42,43434.0,33.6304,33.6398,33.4128,33.5074,43434.0
2021-12-01 14:30:00,35.42,35.44,35.02,35.21,115310.0,33.5074,33.5263,33.129,33.3087,115310.0
2021-12-01 15:00:00,35.25,35.35,35.02,35.25,152363.0,33.3466,33.4412,33.129,33.3466,152363.0
2021-12-01 15:30:00,35.25,35.45,34.96,34.96,348346.0,33.3466,33.5358,33.0722,33.0722,348346.0
2021-12-02 09:30:00,35.19,35.87,35.05,35.76,72339.0,33.2898,33.9331,33.1574,33.829,72339.0
2021-12-02 10:00:00,35.76,35.92,35.65,35.8,25900.0,33.829,33.9804,33.725,33.8669,25900.0
2021-12-02 10:30:00,35.83,35.87,35.5,35.79,39274.0,33.8953,33.9331,33.5831,33.8574,39274.0
2021-12-02 11:00:00,35.79,35.91,35.73,35.91,30555.0,33.8574,33.9709,33.8007,33.9709,30555.0
2021-12-02 11:30:00,35.92,36.19,35.87,36.19,25759.0,33.9804,34.2358,33.9331,34.2358,25759.0
2021-12-02 12:00:00,36.15,36.18,35.93,35.99,35481.0,34.198,34.2264,33.9899,34.0466,35481.0
2021-12-02 12:30:00,36.02,36.03,35.68,35.93,28961.0,34.075,34.0845,33.7534,33.9899,28961.0
2021-12-02 13:00:00,35.91,36.09,35.83,36.07,28842.0,33.9709,34.1412,33.8953,34.1223,28842.0
2021-12-02 13:30:00,36.07,36.26,36.04,36.22,40642.0,34.1223,34.302,34.0939,34.2642,40642.0
2021-12-02 14:00:00,36.2,36.35,36.15,36.35,26944.0,34.2453,34.3872,34.198,34.3872,26944.0
2021-12-02 14:30:00,36.35,36.36,36.22,36.31,29808.0,34.3872,34.3966,34.2642,34.3493,29808.0
2021-12-02 15:00:00,36.31,36.34,36.15,36.27,35744.0,34.3493,34.3777,34.198,34.3115,35744.0
2021-12-02 15:30:00,36.28,36.34,35.94,35.95,127344.0,34.321,34.3777,33.9993,34.0088,127344.0
2021-12-03 09:30:00,36.05,36.09,35.88,36.05,17766.0,34.1034,34.1412,33.9426,34.1034,17766.0
2021-12-03 10:00:00,36.13,36.35,36.03,36.34,32530.0,34.1791,34.3872,34.0845,34.3777,32530.0
2021-12-03 10:30:00,36.31,36.34,36.02,36.2,25785.0,34.3493,34.3777,34.075,34.2453,25785.0
2021-12-03 11:00:00,36.16,36.34,36.11,36.28,25838.0,34.2074,34.3777,34.1601,34.321,25838.0
2021-12-03 11:30:00,36.26,36.49,36.02,36.02,28176.0,34.302,34.5196,34.075,34.075,28176.0
2021-12-03 12:00:00,36.02,36.32,35.96,36.32,18538.0,34.075,34.3588,34.0182,34.3588,18538.0
2021-12-03 12:30:00,36.31,36.55,36.29,36.38,36203.0,34.3493,34.5764,34.3304,34.4156,36203.0
2021-12-03 13:00:00,36.38,36.56,36.32,36.45,33516.0,34.4156,34.5858,34.3588,34.4818,33516.0
2021-12-03 13:30:00,36.44,36.45,36.22,36.27,26978.0,34.4723,34.4818,34.2642,34.3115,26978.0
2021-12-03 14:00:00,36.25,36.26,36.08,36.13,20528.0,34.2926,34.302,34.1318,34.1791,20528.0
2021-12-03 14:30:00,36.13,36.31,36.07,36.29,49560.0,34.1791,34.3493,34.1223,34.3304,49560.0
2021-12-03 15:00:00,36.3,36.33,36.16,36.3,40011.0,34.3399,34.3683,34.2074,34.3399,40011.0
2021-12-03 15:30:00,36.31,36.4,36.0,36.19,149905.0,34.3493,34.4345,34.0561,34.2358,149905.0
2021-12-06 09:30:00,36.41,37.15,36.23,37.15,53576.0,34.4439,35.144,34.2737,35.144,53576.0
2021-12-06 10:00:00,37.18,37.33,37.0,37.02,35662.0,35.1724,35.3143,35.0021,35.021,35662.0
2021-12-06 10:30:00,37.02,37.35,37.0,37.34,23212.0,35.021,35.3332,35.0021,35.3237,23212.0
2021-12-06 11:00:00,37.37,37.39,37.14,37.39,28217.0,35.3521,35.371,35.1345,35.371,28217.0
2021-12-06 11:30:00,37.41,37.51,37.25,37.48,30454.0,35.3899,35.4845,35.2386,35.4562,30454.0
2021-12-06 12:00:00,37.49,37.61,37.36,37.55,33220.0,35.4656,35.5791,35.3426,35.5224,33220.0
2021-12-06 12:30:00,37.55,37.68,37.48,37.68,28558.0,35.5224,35.6454,35.4562,35.6454,28558.0
2021-12-06 13:00:00,37.69,37.7,37.59,37.66,30216.0,35.6548,35.6643,35.5602,35.6264,30216.0
2021-12-06 13:30:00,37.65,37.72,37.55,37.61,38814.0,35.617,35.6832,35.5224,35.5791,38814.0
2021-12-06 14:00:00,37.62,37.63,37.38,37.41,34774.0,35.5886,35.5981,35.3616,35.3899,34774.0
2021-12-06 14:30:00,37.42,37.47,37.33,37.36,48792.0,35.3994,35.4467,35.3143,35.3426,48792.0
2021-12-06 15:00:00,37.36,37.37,37.2,37.24,29391.0,35.3426,35.3521,35.1913,35.2291,29391.0
2021-12-06 15:30:00,37.24,37.26,36.92,36.93,117106.0,35.2291,35.248,34.9264,34.9359,117106.0
2021-12-07 09:30:00,37.01,37.38,36.98,37.35,29633.0,35.0115,35.3616,34.9832,35.3332,29633.0
2021-12-07 10:00:00,37.31,37.63,37.31,37.56,37326.0,35.2953,35.5981,35.2953,35.5318,37326.0
2021-12-07 10:30:00,37.58,37.62,37.3,37.58,26330.0,35.5508,35.5886,35.2859,35.5508,26330.0
2021-12-07 11:00:00,37.58,37.59,37.33,37.38,25242.0,35.5508,35.5602,35.3143,35.3616,25242.0
2021-12-07 11:30:00,37.37,37.4,37.08,37.12,32505.0,35.3521,35.3805,35.0778,35.1156,32505.0
2021-12-07 12:00:00,37.12,37.26,37.11,37.21,19945.0,35.1156,35.248,35.1061,35.2007,19945.0
2021-12-07 12:30:00,37.19,37.22,37.02,37.02,36878.0,35.1818,35.2102,35.021,35.021,36878.0
2021-12-07 13:00:00,37.02,37.19,37.01,37.18,24960.0,35.021,35.1818,35.0115,35.1724,24960.0
2021-12-07 13:30:00,37.19,37.3,37.09,37.26,18633.0,35.1818,35.2859,35.0872,35.248,18633.0
2021-12-07 14:00:00,37.26,37.28,37.1,37.19,21638.0,35.248,35.267,35.0967,35.1818,21638.0
2021-12-07 14:30:00,37.18,37.18,37.02,37.13,32315.0,35.1724,35.1724,35.021,35.1251,32315.0
2021-12-07 15:00:00,37.13,37.14,37.02,37.04,36790.0,35.1251,35.1345,35.021,35.0399,36790.0
2021-12-07 15:30:00,37.02,37.03,36.7,36.8,144507.0,35.021,35.0305,34.7183,34.8129,144507.0
2021-12-08 09:30:00,36.85,36.95,36.71,36.89,39303.0,34.8602,34.9548,34.7277,34.898,39303.0
2021-12-08 10:00:00,36.91,36.91,36.52,36.63,33472.0,34.9169,34.9169,34.548,34.6521,33472.0
2021-12-08 10:30:00,36.58,36.7,36.39,36.4,45513.0,34.6048,34.7183,34.425,34.4345,45513.0
2021-12-08 11:00:00,36.41,36.49,36.28,36.35,46027.0,34.4439,34.5196,34.321,34.3872,46027.0
2021-12-08 11:30:00,36.35,36.56,36.26,36.54,46486.0,34.3872,34.5858,34.302,34.5669,46486.0
2021-12-08 12:00:00,36.54,36.69,36.53,36.58,47405.0,34.5669,34.7088,34.5575,34.6048,47405.0
2021-12-08 12:30:00,36.57,36.57,36.34,36.47,49742.0,34.5953,34.5953,34.3777,34.5007,49742.0
2021-12-08 13:00:00,36.47,36.59,36.42,36.59,35532.0,34.5007,34.6142,34.4534,34.6142,35532.0
2021-12-08 13:30:00,36.59,36.68,36.56,36.62,37702.0,34.6142,34.6994,34.5858,34.6426,37702.0
2021-12-08 14:00:00,36.61,36.62,36.45,36.47,32253.0,34.6331,34.6426,34.4818,34.5007,32253.0
2021-12-08 14:30:00,36.46,36.47,36.29,36.34,38181.0,34.4912,34.5007,34.3304,34.3777,38181.0
2021-12-08 15:00:00,36.33,36.39,36.21,36.32,51572.0,34.3683,34.425,34.2547,34.3588,51572.0
2021-12-08 15:30:00,36.31,36.32,36.11,36.12,252020.0,34.3493,34.3588,34.1601,34.1696,252020.0
2021-12-09 09:30:00,33.39,35.13,33.36,34.8,281806.0,31.587,33.2331,31.5586,32.9209,281806.0
2021-12-09 10:00:00,34.79,35.03,34.76,34.98,92985.0,32.9114,33.1385,32.883,33.0912,92985.0
2021-12-09 10:30:00,35.02,35.03,34.62,34.89,54311.0,33.129,33.1385,32.7506,33.006,54311.0
2021-12-09 11:00:00,34.86,34.87,34.6,34.61,70353.0,32.9776,32.9871,32.7317,32.7411,70353.0
2021-12-09 11:30:00,34.6,34.76,34.6,34.63,51962.0,32.7317,32.883,32.7317,32.7601,51962.0
2021-12-09 12:00:00,34.62,34.86,34.58,34.86,73843.0,32.7506,32.9776,32.7128,32.9776,73843.0
2021-12-09 12:30:00,34.86,34.9,34.69,34.82,118790.0,32.9776,33.0155,32.8168,32.9398,118790.0
2021-12-09 13:00:00,34.81,35.28,34.8,35.14,64209.0,32.9303,33.375,32.9209,33.2425,64209.0
2021-12-09 13:30:00,35.14,35.23,35.03,35.13,51644.0,33.2425,33.3277,33.1385,33.2331,51644.0
2021-12-09 14:00:00,35.12,35.2,34.99,34.99,48159.0,33.2236,33.2993,33.1006,33.1006,48159.0
2021-12-09 14:30:00,35.02,35.03,34.69,34.77,90218.0,33.129,33.1385,32.8168,32.8925,90218.0
2021-12-09 15:00:00,34.78,34.8,34.65,34.71,97112.0,32.902,32.9209,32.779,32.8357,97112.0
2021-12-09 15:30:00,34.71,34.9,34.71,34.79,243424.0,32.8357,33.0155,32.8357,32.9114,243424.0
2021-12-10 09:30:00,35.12,35.43,35.06,35.22,42068.0,33.2236,33.5169,33.1668,33.3182,42068.0
2021-12-10 10:00:00,35.18,35.45,35.12,35.42,38704.0,33.2804,33.5358,33.2236,33.5074,38704.0
2021-12-10 10:30:00,35.43,35.49,35.28,35.33,28576.0,33.5169,33.5736,33.375,33.4223,28576.0
2021-12-10 11:00:00,35.34,35.35,34.84,34.84,60778.0,33.4317,33.4412,32.9587,32.9587,60778.0
2021-12-10 11:30:00,34.86,35.1,34.84,34.99,40564.0,32.9776,33.2047,32.9587,33.1006,40564.0
2021-12-10 12:00:00,35.0,35.07,34.95,35.02,31321.0,33.1101,33.1763,33.0628,33.129,31321.0
2021-12-10 12:30:00,35.01,35.01,34.81,34.9,42168.0,33.1195,33.1195,32.9303,33.0155,42168.0
2021-12-10 13:00:00,34.91,35.01,34.88,34.93,32660.0,33.0249,33.1195,32.9966,33.0439,32660.0
2021-12-10 13:30:00,34.94,35.09,34.92,35.05,57301.0,33.0533,33.1952,33.0344,33.1574,57301.0
2021-12-10 14:00:00,35.04,35.07,34.97,35.01,53250.0,33.1479,33.1763,33.0817,33.1195,53250.0
2021-12-10 14:30:00,35.01,35.05,34.82,34.84,67270.0,33.1195,33.1574,32.9398,32.9587,67270.0
2021-12-10 15:00:00,34.84,34.85,34.71,34.79,49624.0,32.9587,32.9682,32.8357,32.9114,49624.0
2021-12-10 15:30:00,34.79,34.89,34.67,34.89,186268.0,32.9114,33.006,32.7979,33.006,186268.0
2021-12-13 09:30:00,34.8,35.07,34.51,34.73,52278.0,32.9209,33.1763,32.6465,32.8547,52278.0
2021-12-13 10:00:00,34.77,34.92,34.65,34.85,41052.0,32.8925,33.0344,32.779,32.9682,41052.0
2021-12-13 10:30:00,34.85,34.95,34.8,34.83,49166.0,32.9682,33.0628,32.9209,32.9493,49166.0
2021-12-13 11:00:00,34.81,34.84,34.74,34.74,35365.0,32.9303,32.9587,32.8641,32.8641,35365.0
2021-12-13 11:30:00,34.73,34.93,34.72,34.89,36963.0,32.8547,33.0439,32.8452,33.006,36963.0
2021-12-13 12:00:00,34.89,35.15,34.88,35.13,32730.0,33.006,33.252,32.9966,33.2331,32730.0
2021-12-13 12:30:00,35.12,35.13,35.08,35.09,37118.0,33.2236,33.2331,33.1858,33.1952,37118.0
2021-12-13 13:00:00,35.09,35.12,34.99,35.05,48004.0,33.1952,33.2236,33.1006,33.1574,48004.0
2021-12-13 13:30:00,35.05,35.15,35.03,35.15,25495.0,33.1574,33.252,33.1385,33.252,25495.0
2021-12-13 14:00:00,35.14,35.31,35.11,35.31,39161.0,33.2425,33.4033,33.2141,33.4033,39161.0
2021-12-13 14:30:00,35.31,35.44,35.22,35.39,39765.0,33.4033,33.5263,33.3182,33.479,39765.0
2021-12-13 15:00:00,35.4,35.49,35.36,35.4,55888.0,33.4885,33.5736,33.4506,33.4885,55888.0
2021-12-13 15:30:00,35.4,35.42,35.13,35.14,150315.0,33.4885,33.5074,33.2331,33.2425,150315.0
2021-12-14 09:30:00,35.05,35.99,34.94,35.96,39493.0,33.1574,34.0466,33.0533,34.0182,39493.0
2021-12-14 10:00:00,35.97,36.12,35.86,35.95,50131.0,34.0277,34.1696,33.9236,34.0088,50131.0
2021-12-14 10:30:00,35.97,35.99,35.76,35.85,24832.0,34.0277,34.0466,33.829,33.9142,24832.0
2021-12-14 11:00:00,35.84,35.93,35.72,35.74,32850.0,33.9047,33.9899,33.7912,33.8101,32850.0
2021-12-14 11:30:00,35.73,35.77,35.62,35.72,20875.0,33.8007,33.8385,33.6966,33.7912,20875.0
2021-12-14 12:00:00,35.7,35.71,35.59,35.63,17753.0,33.7723,33.7817,33.6682,33.7061,17753.0
2021-12-14 12:30:00,35.64,35.67,35.58,35.59,27477.0,33.7155,33.7439,33.6588,33.6682,27477.0
2021-12-14 13:00:00,35.6,35.78,35.59,35.78,31373.0,33.6777,33.848,33.6682,33.848,31373.0
2021-12-14 13:30:00,35.77,35.88,35.72,35.74,43040.0,33.8385,33.9426,33.7912,33.8101,43040.0
2021-12-14 14:00:00,35.74,35.85,35.74,35.75,28522.0,33.8101,33.9142,33.8101,33.8196,28522.0
2021-12-14 14:30:00,35.74,35.74,35.45,35.63,43052.0,33.8101,33.8101,33.5358,33.7061,43052.0
2021-12-14 15:00:00,35.64,35.65,35.45,35.59,48011.0,33.7155,33.725,33.5358,33.6682,48011.0
2021-12-14 15:30:00,35.59,35.59,35.32,35.37,129788.0,33.6682,33.6682,33.4128,33.4601,129788.0
2021-12-15 09:30:00,35.4,35.51,34.71,34.8,40423.0,33.4885,33.5925,32.8357,32.9209,40423.0
2021-12-15 10:00:00,34.8,34.86,34.66,34.77,34894.0,32.9209,32.9776,32.7884,32.8925,34894.0
2021-12-15 10:30:00,34.8,34.81,34.42,34.61,64827.0,32.9209,32.9303,32.5614,32.7411,64827.0
2021-12-15 11:00:00,34.61,34.76,34.57,34.59,31685.0,32.7411,32.883,32.7033,32.7222,31685.0
2021-12-15 11:30:00,34.59,34.67,34.47,34.48,48446.0,32.7222,32.7979,32.6087,32.6182,48446.0
2021-12-15 12:00:00,34.5,34.69,34.44,34.51,59812.0,32.6371,32.8168,32.5803,32.6465,59812.0
2021-12-15 12:30:00,34.5,34.58,34.37,34.38,80409.0,32.6371,32.7128,32.5141,32.5236,80409.0
2021-12-15 13:00:00,34.39,34.39,34.08,34.14,90805.0,32.533,32.533,32.2398,32.2965,90805.0
2021-12-15 13:30:00,34.14,34.22,33.97,34.02,83489.0,32.2965,32.3722,32.1357,32.183,83489.0
2021-12-15 14:00:00,34.01,34.27,33.89,33.97,128844.0,32.1735,32.4195,32.06,32.1357,128844.0
2021-12-15 14:30:00,33.96,34.08,33.64,33.66,175782.0,32.1262,32.2398,31.8235,31.8424,175782.0
2021-12-15 15:00:00,33.66,34.2,33.65,34.15,125778.0,31.8424,32.3533,31.833,32.306,125778.0
2021-12-15 15:30:00,34.15,34.24,34.0,34.22,211447.0,32.306,32.3911,32.1641,32.3722,211447.0
2021-12-16 09:30:00,34.44,34.84,34.19,34.76,50520.0,32.5803,32.9587,32.3438,32.883,50520.0
2021-12-16 10:00:00,34.8,34.85,34.68,34.81,62662.0,32.9209,32.9682,32.8074,32.9303,62662.0
2021-12-16 10:30:00,34.83,34.86,34.67,34.74,55653.0,32.9493,32.9776,32.7979,32.8641,55653.0
2021-12-16 11:00:00,34.74,34.95,34.65,34.93,58290.0,32.8641,33.0628,32.779,33.0439,58290.0
2021-12-16 11:30:00,34.95,34.95,34.69,34.71,41611.0,33.0628,33.0628,32.8168,32.8357,41611.0
2021-12-16 12:00:00,34.72,34.9,34.71,34.82,34514.0,32.8452,33.0155,32.8357,32.9398,34514.0
2021-12-16 12:30:00,34.81,34.9,34.71,34.72,44660.0,32.9303,33.0155,32.8357,32.8452,44660.0
2021-12-16 13:00:00,34.72,34.77,34.64,34.67,48978.0,32.8452,32.8925,32.7695,32.7979,48978.0
2021-12-16 13:30:00,34.67,35.12,34.67,35.11,46375.0,32.7979,33.2236,32.7979,33.2141,46375.0
2021-12-16 14:00:00,35.12,35.13,34.93,34.94,44727.0,33.2236,33.2331,33.0439,33.0533,44727.0
2021-12-16 14:30:00,34.93,34.94,34.75,34.87,39586.0,33.0439,33.0533,32.8736,32.9871,39586.0
2021-12-16 15:00:00,34.84,35.04,34.8,35.04,38130.0,32.9587,33.1479,32.9209,33.1479,38130.0
2021-12-16 15:30:00,35.05,35.06,34.85,34.85,147606.0,33.1574,33.1668,32.9682,32.9682,147606.0
2021-12-17 09:30:00,34.94,34.94,33.94,34.08,120594.0,33.0533,33.0533,32.1073,32.2398,120594.0
2021-12-17 10:00:00,34.07,34.62,34.07,34.56,39400.0,32.2303,32.7506,32.2303,32.6938,39400.0
2021-12-17 10:30:00,34.55,34.88,34.52,34.82,35870.0,32.6844,32.9966,32.656,32.9398,35870.0
2021-12-17 11:00:00,34.83,34.94,34.7,34.84,44954.0,32.9493,33.0533,32.8263,32.9587,44954.0
2021-12-17 11:30:00,34.83,34.88,34.36,34.36,63667.0,32.9493,32.9966,32.5046,32.5046,63667.0
2021-12-17 12:00:00,34.35,34.54,34.24,34.52,36906.0,32.4952,32.6749,32.3911,32.656,36906.0
2021-12-17 12:30:00,34.52,34.58,34.41,34.46,31960.0,32.656,32.7128,32.5519,32.5992,31960.0
2021-12-17 13:00:00,34.46,34.53,34.31,34.52,41560.0,32.5992,32.6655,32.4573,32.656,41560.0
2021-12-17 13:30:00,34.51,34.65,34.47,34.59,49779.0,32.6465,32.779,32.6087,32.7222,49779.0
2021-12-17 14:00:00,34.59,34.78,34.58,34.7,42222.0,32.7222,32.902,32.7128,32.8263,42222.0
2021-12-17 14:30:00,34.7,34.99,34.62,34.87,169402.0,32.8263,33.1006,32.7506,32.9871,169402.0
2021-12-17 15:00:00,34.87,34.92,34.73,34.74,48172.0,32.9871,33.0344,32.8547,32.8641,48172.0
2021-12-17 15:30:00,34.74,34.86,34.48,34.54,213394.0,32.8641,32.9776,32.6182,32.6749,213394.0
2021-12-20 09:30:00,34.14,34.37,33.6,33.9,56809.0,32.2965,32.5141,31.7857,32.0695,56809.0
2021-12-20 10:00:00,33.95,34.22,33.85,33.85,40013.0,32.1168,32.3722,32.0222,32.0222,40013.0
2021-12-20 10:30:00,33.88,33.94,33.55,33.7,33182.0,32.0506,32.1073,31.7384,31.8803,33182.0
2021-12-20 11:00:00,33.7,33.88,33.69,33.79,32106.0,31.8803,32.0506,31.8708,31.9654,32106.0
2021-12-20 11:30:00,33.79,34.04,33.74,34.04,29704.0,31.9654,32.2019,31.9181,32.2019,29704.0
2021-12-20 12:00:00,34.04,34.04,33.71,33.75,25781.0,32.2019,32.2019,31.8897,31.9276,25781.0
2021-12-20 12:30:00,33.75,33.81,33.66,33.79,25435.0,31.9276,31.9843,31.8424,31.9654,25435.0
2021-12-20 13:00:00,33.78,33.81,33.71,33.8,24819.0,31.956,31.9843,31.8897,31.9749,24819.0
2021-12-20 13:30:00,33.78,33.94,33.69,33.89,43674.0,31.956,32.1073,31.8708,32.06,43674.0
2021-12-20 14:00:00,33.89,33.93,33.57,33.61,54204.0,32.06,32.0979,31.7573,31.7951,54204.0
2021-12-20 14:30:00,33.61,33.63,33.48,33.5,67885.0,31.7951,31.8141,31.6722,31.6911,67885.0
2021-12-20 15:00:00,33.51,33.78,33.47,33.76,68250.0,31.7005,31.956,31.6627,31.937,68250.0
2021-12-20 15:30:00,33.75,33.75,33.46,33.65,159535.0,31.9276,31.9276,31.6532,31.833,159535.0
2021-12-21 09:30:00,33.67,34.38,33.67,34.19,36554.0,31.8519,32.5236,31.8519,32.3438,36554.0
2021-12-21 10:00:00,34.2,34.39,34.18,34.22,47482.0,32.3533,32.533,32.3344,32.3722,47482.0
2021-12-21 10:30:00,34.23,34.3,34.17,34.23,28790.0,32.3817,32.4479,32.3249,32.3817,28790.0
2021-12-21 11:00:00,34.19,34.3,34.15,34.3,25851.0,32.3438,32.4479,32.306,32.4479,25851.0
2021-12-21 11:30:00,34.29,34.42,34.28,34.39,24671.0,32.4384,32.5614,32.429,32.533,24671.0
2021-12-21 12:00:00,34.41,34.49,34.33,34.37,27573.0,32.5519,32.6276,32.4763,32.5141,27573.0
2021-12-21 12:30:00,34.38,34.51,34.35,34.5,34774.0,32.5236,32.6465,32.4952,32.6371,34774.0
2021-12-21 13:00:00,34.5,34.58,34.46,34.51,33658.0,32.6371,32.7128,32.5992,32.6465,33658.0
2021-12-21 13:30:00,34.5,34.6,34.46,34.57,32128.0,32.6371,32.7317,32.5992,32.7033,32128.0
2021-12-21 14:00:00,34.56,34.57,34.41,34.43,42957.0,32.6938,32.7033,32.5519,32.5709,42957.0
2021-12-21 14:30:00,34.43,34.43,34.19,34.28,41690.0,32.5709,32.5709,32.3438,32.429,41690.0
2021-12-21 15:00:00,34.25,34.38,34.17,34.29,33935.0,32.4006,32.5236,32.3249,32.4384,33935.0
2021-12-21 15:30:00,34.28,34.31,34.08,34.2,140472.0,32.429,32.4573,32.2398,32.3533,140472.0
2021-12-22 09:30:00,34.15,34.41,34.09,34.33,67871.0,32.306,32.5519,32.2492,32.4763,67871.0
2021-12-22 10:00:00,34.33,34.71,34.32,34.7,37064.0,32.4763,32.8357,32.4668,32.8263,37064.0
2021-12-22 10:30:00,34.67,34.68,34.46,34.52,21164.0,32.7979,32.8074,32.5992,32.656,21164.0
2021-12-22 11:00:00,34.52,34.54,34.32,34.4,16155.0,32.656,32.6749,32.4668,32.5425,16155.0
2021-12-22 11:30:00,34.41,34.44,34.3,34.34,20516.0,32.5519,32.5803,32.4479,32.4857,20516.0
2021-12-22 12:00:00,34.36,34.42,34.21,34.27,26495.0,32.5046,32.5614,32.3627,32.4195,26495.0
2021-12-22 12:30:00,34.27,34.41,34.26,34.41,16850.0,32.4195,32.5519,32.41,32.5519,16850.0
2021-12-22 13:00:00,34.41,34.46,34.38,34.43,36238.0,32.5519,32.5992,32.5236,32.5709,36238.0
2021-12-22 13:30:00,34.44,34.5,34.38,34.43,55542.0,32.5803,32.6371,32.5236,32.5709,55542.0
2021-12-22 14:00:00,34.43,34.43,34.22,34.23,35877.0,32.5709,32.5709,32.3722,32.3817,35877.0
2021-12-22 14:30:00,34.24,34.32,34.11,34.11,44990.0,32.3911,32.4668,32.2681,32.2681,44990.0
2021-12-22 15:00:00,34.12,34.3,34.04,34.27,52816.0,32.2776,32.4479,32.2019,32.4195,52816.0
2021-12-22 15:30:00,34.27,34.27,34.13,34.2,118101.0,32.4195,32.4195,32.2871,32.3533,118101.0
2021-12-23 09:30:00,34.33,35.12,34.23,35.07,110931.0,32.4763,33.2236,32.3817,33.1763,110931.0
2021-12-23 10:00:00,35.05,35.07,34.74,34.75,41489.0,33.1574,33.1763,32.8641,32.8736,41489.0
2021-12-23 10:30:00,34.74,34.77,34.54,34.67,32566.0,32.8641,32.8925,32.6749,32.7979,32566.0
2021-12-23 11:00:00,34.66,34.67,34.51,34.58,27785.0,32.7884,32.7979,32.6465,32.7128,27785.0
2021-12-23 11:30:00,34.57,34.6,34.52,34.59,26217.0,32.7033,32.7317,32.656,32.7222,26217.0
2021-12-23 12:00:00,34.57,34.57,34.5,34.54,22175.0,32.7033,32.7033,32.6371,32.6749,22175.0
2021-12-23 12:30:00,34.55,34.61,34.54,34.57,27887.0,32.6844,32.7411,32.6749,32.7033,27887.0
2021-12-23 13:00:00,34.57,34.65,34.55,34.63,27555.0,32.7033,32.779,32.6844,32.7601,27555.0
2021-12-23 13:30:00,34.63,34.63,34.46,34.62,28700.0,32.7601,32.7601,32.5992,32.7506,28700.0
2021-12-23 14:00:00,34.61,34.62,34.56,34.62,31332.0,32.7411,32.7506,32.6938,32.7506,31332.0
2021-12-23 14:30:00,34.61,34.63,34.48,34.52,37145.0,32.7411,32.7601,32.6182,32.656,37145.0
2021-12-23 15:00:00,34.51,34.62,34.44,34.6,27980.0,32.6465,32.7506,32.5803,32.7317,27980.0
2021-12-23 15:30:00,34.59,34.71,34.53,34.6,123170.0,32.7222,32.8357,32.6655,32.7317,123170.0
2021-12-27 09:30:00,34.52,34.82,34.43,34.65,26846.0,32.656,32.9398,32.5709,32.779,26846.0
2021-12-27 10:00:00,34.65,35.02,34.52,34.96,43784.0,32.779,33.129,32.656,33.0722,43784.0
2021-12-27 10:30:00,34.95,34.99,34.7,34.72,43277.0,33.0628,33.1006,32.8263,32.8452,43277.0
2021-12-27 11:00:00,34.72,34.92,34.68,34.85,72416.0,32.8452,33.0344,32.8074,32.9682,72416.0
2021-12-27 11:30:00,34.84,34.89,34.78,34.87,25995.0,32.9587,33.006,32.902,32.9871,25995.0
2021-12-27 12:00:00,34.87,34.88,34.81,34.82,17970.0,32.9871,32.9966,32.9303,32.9398,17970.0
2021-12-27 12:30:00,34.81,34.84,34.7,34.82,19183.0,32.9303,32.9587,32.8263,32.9398,19183.0
2021-12-27 13:00:00,34.82,34.9,34.81,34.9,22029.0,32.9398,33.0155,32.9303,33.0155,22029.0
2021-12-27 13:30:00,34.89,34.97,34.89,34.93,26372.0,33.006,33.0817,33.006,33.0439,26372.0
2021-12-27 14:00:00,34.92,34.95,34.86,34.95,22222.0,33.0344,33.0628,32.9776,33.0628,22222.0
2021-12-27 14:30:00,34.96,34.98,34.79,34.86,38607.0,33.0722,33.0912,32.9114,32.9776,38607.0
2021-12-27 15:00:00,34.86,34.9,34.79,34.86,63276.0,32.9776,33.0155,32.9114,32.9776,63276.0
2021-12-27 15:30:00,34.85,35.01,34.78,35.01,190203.0,32.9682,33.1195,32.902,33.1195,190203.0
2021-12-28 09:30:00,34.95,35.5,34.95,35.45,31256.0,33.0628,33.5831,33.0628,33.5358,31256.0
2021-12-28 10:00:00,35.46,35.6,35.44,35.44,49585.0,33.5452,33.6777,33.5263,33.5263,49585.0
2021-12-28 10:30:00,35.46,35.49,35.32,35.37,46312.0,33.5452,33.5736,33.4128,33.4601,46312.0
2021-12-28 11:00:00,35.38,35.43,35.2,35.3,59214.0,33.4696,33.5169,33.2993,33.3939,59214.0
2021-12-28 11:30:00,35.32,35.43,35.29,35.41,49267.0,33.4128,33.5169,33.3844,33.4979,49267.0
2021-12-28 12:00:00,35.42,35.55,35.32,35.45,75771.0,33.5074,33.6304,33.4128,33.5358,75771.0
2021-12-28 12:30:00,35.47,35.54,35.39,35.42,172970.0,33.5547,33.6209,33.479,33.5074,172970.0
2021-12-28 13:00:00,35.41,35.68,35.39,35.55,76459.0,33.4979,33.7534,33.479,33.6304,76459.0
2021-12-28 13:30:00,35.55,35.71,35.48,35.71,254172.0,33.6304,33.7817,33.5642,33.7817,254172.0
2021-12-28 14:00:00,35.72,35.82,35.56,35.58,198215.0,33.7912,33.8858,33.6398,33.6588,198215.0
2021-12-28 14:30:00,35.57,35.61,35.42,35.43,114500.0,33.6493,33.6871,33.5074,33.5169,114500.0
2021-12-28 15:00:00,35.43,35.62,35.42,35.45,125364.0,33.5169,33.6966,33.5074,33.5358,125364.0
2021-12-28 15:30:00,35.45,35.51,35.36,35.5,269973.0,33.5358,33.5925,33.4506,33.5831,269973.0
2021-12-29 09:30:00,35.63,35.63,35.21,35.41,79603.0,33.7061,33.7061,33.3087,33.4979,79603.0
2021-12-29 10:00:00,35.41,35.56,35.24,35.41,78817.0,33.4979,33.6398,33.3371,33.4979,78817.0
2021-12-29 10:30:00,35.43,35.49,35.33,35.33,53140.0,33.5169,33.5736,33.4223,33.4223,53140.0
2021-12-29 11:00:00,35.33,35.52,35.31,35.51,56126.0,33.4223,33.602,33.4033,33.5925,56126.0
2021-12-29 11:30:00,35.5,35.5,35.32,35.32,71347.0,33.5831,33.5831,33.4128,33.4128,71347.0
2021-12-29 12:00:00,35.32,35.49,35.31,35.44,114501.0,33.4128,33.5736,33.4033,33.5263,114501.0
2021-12-29 12:30:00,35.44,35.55,35.39,35.42,185662.0,33.5263,33.6304,33.479,33.5074,185662.0
2021-12-29 13:00:00,35.42,35.46,35.37,35.42,81763.0,33.5074,33.5452,33.4601,33.5074,81763.0
2021-12-29 13:30:00,35.43,35.74,35.4,35.59,237398.0,33.5169,33.8101,33.4885,33.6682,237398.0
2021-12-29 14:00:00,35.59,35.6,35.37,35.4,244221.0,33.6682,33.6777,33.4601,33.4885,244221.0
2021-12-29 14:30:00,35.41,35.44,35.28,35.32,103030.0,33.4979,33.5263,33.375,33.4128,103030.0
2021-12-29 15:00:00,35.32,35.49,35.25,35.34,188689.0,33.4128,33.5736,33.3466,33.4317,188689.0
2021-12-29 15:30:00,35.34,35.53,35.3,35.44,488180.0,33.4317,33.6115,33.3939,33.5263,488180.0
2021-12-30 09:30:00,35.6,35.79,35.49,35.61,195569.0,33.6777,33.8574,33.5736,33.6871,195569.0
2021-12-30 10:00:00,35.6,35.72,35.56,35.57,106845.0,33.6777,33.7912,33.6398,33.6493,106845.0
2021-12-30 10:30:00,35.58,35.62,35.43,35.51,102079.0,33.6588,33.6966,33.5169,33.5925,102079.0
2021-12-30 11:00:00,35.52,35.66,35.43,35.48,67640.0,33.602,33.7344,33.5169,33.5642,67640.0
2021-12-30 11:30:00,35.46,35.53,35.36,35.49,209737.0,33.5452,33.6115,33.4506,33.5736,209737.0
2021-12-30 12:00:00,35.49,35.52,35.44,35.46,65165.0,33.5736,33.602,33.5263,33.5452,65165.0
2021-12-30 12:30:00,35.46,35.67,35.45,35.58,162194.0,33.5452,33.7439,33.5358,33.6588,162194.0
2021-12-30 13:00:00,35.58,35.58,35.37,35.41,224714.0,33.6588,33.6588,33.4601,33.4979,224714.0
2021-12-30 13:30:00,35.4,35.55,35.28,35.55,200614.0,33.4885,33.6304,33.375,33.6304,200614.0
2021-12-30 14:00:00,35.59,35.67,35.48,35.54,118906.0,33.6682,33.7439,33.5642,33.6209,118906.0
2021-12-30 14:30:00,35.52,35.76,35.5,35.71,131167.0,33.602,33.829,33.5831,33.7817,131167.0
2021-12-30 15:00:00,35.72,35.74,35.65,35.71,89476.0,33.7912,33.8101,33.725,33.7817,89476.0
2021-12-30 15:30:00,35.7,35.74,35.59,35.64,219518.0,33.7723,33.8101,33.6682,33.7155,219518.0
2021-12-31 09:30:00,35.57,35.93,35.44,35.93,53677.0,33.6493,33.9899,33.5263,33.9899,53677.0
2021-12-31 10:00:00,35.93,36.05,35.84,35.89,56942.0,33.9899,34.1034,33.9047,33.952,56942.0
2021-12-31 10:30:00,35.9,35.93,35.74,35.86,59757.0,33.9615,33.9899,33.8101,33.9236,59757.0
2021-12-31 11:00:00,35.87,36.09,35.85,36.05,41958.0,33.9331,34.1412,33.9142,34.1034,41958.0
2021-12-31 11:30:00,36.06,36.14,36.0,36.02,52889.0,34.1128,34.1885,34.0561,34.075,52889.0
2021-12-31 12:00:00,36.0,36.05,35.98,35.98,43154.0,34.0561,34.1034,34.0372,34.0372,43154.0
2021-12-31 12:30:00,35.99,36.15,35.97,36.14,44575.0,34.0466,34.198,34.0277,34.1885,44575.0
2021-12-31 13:00:00,36.15,36.26,36.11,36.25,51136.0,34.198,34.302,34.1601,34.2926,51136.0
2021-12-31 13:30:00,36.25,36.39,36.23,36.38,61199.0,34.2926,34.425,34.2737,34.4156,61199.0
2021-12-31 14:00:00,36.39,36.53,36.38,36.46,74603.0,34.425,34.5575,34.4156,34.4912,74603.0
2021-12-31 14:30:00,36.47,36.57,36.44,36.54,74263.0,34.5007,34.5953,34.4723,34.5669,74263.0
2021-12-31 15:00:00,36.54,36.62,36.51,36.6,90368.0,34.5669,34.6426,34.5385,34.6237,90368.0
2021-12-31 15:30:00,36.6,36.67,36.29,36.38,322040.0,34.6237,34.6899,34.3304,34.4156,322040.0
2022-01-03 09:30:00,36.48,37.06,36.34,37.02,49711.0,34.5102,35.0588,34.3777,35.021,49711.0
2022-01-03 10:00:00,37.05,37.06,36.64,36.72,68931.0,35.0494,35.0588,34.6615,34.7372,68931.0
2022-01-03 10:30:00,36.71,36.72,36.35,36.43,47966.0,34.7277,34.7372,34.3872,34.4629,47966.0
2022-01-03 11:00:00,36.44,36.52,36.28,36.33,45843.0,34.4723,34.548,34.321,34.3683,45843.0
2022-01-03 11:30:00,36.31,36.59,36.29,36.54,32666.0,34.3493,34.6142,34.3304,34.5669,32666.0
2022-01-03 12:00:00,36.55,36.59,36.45,36.47,26753.0,34.5764,34.6142,34.4818,34.5007,26753.0
2022-01-03 12:30:00,36.48,36.55,36.43,36.47,30450.0,34.5102,34.5764,34.4629,34.5007,30450.0
2022-01-03 13:00:00,36.45,36.49,36.33,36.39,31507.0,34.4818,34.5196,34.3683,34.425,31507.0
2022-01-03 13:30:00,36.4,36.49,36.32,36.47,53164.0,34.4345,34.5196,34.3588,34.5007,53164.0
2022-01-03 14:00:00,36.46,36.71,36.45,36.68,56753.0,34.4912,34.7277,34.4818,34.6994,56753.0
2022-01-03 14:30:00,36.69,36.77,36.64,36.73,42507.0,34.7088,34.7845,34.6615,34.7467,42507.0
2022-01-03 15:00:00,36.73,36.91,36.69,36.89,74057.0,34.7467,34.9169,34.7088,34.898,74057.0
2022-01-03 15:30:00,36.9,36.91,36.69,36.76,146437.0,34.9075,34.9169,34.7088,34.775,146437.0
2022-01-04 09:30:00,37.29,37.77,37.01,37.69,74214.0,35.2764,35.7305,35.0115,35.6548,74214.0
2022-01-04 10:00:00,37.71,37.96,37.52,37.93,50398.0,35.6737,35.9102,35.494,35.8819,50398.0
2022-01-04 10:30:00,37.95,38.05,37.82,37.87,36122.0,35.9008,35.9954,35.7778,35.8251,36122.0
2022-01-04 11:00:00,37.88,37.89,37.56,37.56,48035.0,35.8346,35.844,35.5318,35.5318,48035.0
2022-01-04 11:30:00,37.57,37.76,37.41,37.75,40496.0,35.5413,35.721,35.3899,35.7116,40496.0
2022-01-04 12:00:00,37.73,37.83,37.68,37.75,33327.0,35.6927,35.7873,35.6454,35.7116,33327.0
2022-01-04 12:30:00,37.72,37.78,37.66,37.73,36034.0,35.6832,35.74,35.6264,35.6927,36034.0
2022-01-04 13:00:00,37.72,37.76,37.61,37.71,28431.0,35.6832,35.721,35.5791,35.6737,28431.0
2022-01-04 13:30:00,37.71,37.73,37.4,37.41,54876.0,35.6737,35.6927,35.3805,35.3899,54876.0
2022-01-04 14:00:00,37.4,37.69,37.4,37.65,40470.0,35.3805,35.6548,35.3805,35.617,40470.0
2022-01-04 14:30:00,37.64,37.66,37.5,37.61,41129.0,35.6075,35.6264,35.4751,35.5791,41129.0
2022-01-04 15:00:00,37.59,37.64,37.51,37.6,49962.0,35.5602,35.6075,35.4845,35.5697,49962.0
2022-01-04 15:30:00,37.61,37.8,37.59,37.74,150454.0,35.5791,35.7589,35.5602,35.7021,150454.0
2022-01-05 09:30:00,37.9,38.17,37.8,37.92,38633.0,35.8535,36.1089,35.7589,35.8724,38633.0
2022-01-05 10:00:00,37.93,38.29,37.8,38.15,103327.0,35.8819,36.2224,35.7589,36.09,103327.0
2022-01-05 10:30:00,38.15,38.36,37.97,38.23,82427.0,36.09,36.2886,35.9197,36.1657,82427.0
2022-01-05 11:00:00,38.22,38.47,38.1,38.41,30649.0,36.1562,36.3927,36.0427,36.3359,30649.0
2022-01-05 11:30:00,38.43,38.5,38.32,38.41,34891.0,36.3549,36.4211,36.2508,36.3359,34891.0
2022-01-05 12:00:00,38.39,38.55,38.37,38.55,24731.0,36.317,36.4684,36.2981,36.4684,24731.0
2022-01-05 12:30:00,38.55,38.68,38.5,38.68,39388.0,36.4684,36.5914,36.4211,36.5914,39388.0
2022-01-05 13:00:00,38.64,38.77,38.49,38.53,49936.0,36.5535,36.6765,36.4116,36.4495,49936.0
2022-01-05 13:30:00,38.53,38.83,38.53,38.74,44195.0,36.4495,36.7333,36.4495,36.6481,44195.0
2022-01-05 14:00:00,38.74,38.79,38.31,38.33,64981.0,36.6481,36.6954,36.2413,36.2603,64981.0
2022-01-05 14:30:00,38.32,38.46,38.14,38.26,51669.0,36.2508,36.3832,36.0805,36.194,51669.0
2022-01-05 15:00:00,38.24,38.38,38.18,38.34,51271.0,36.1751,36.3076,36.1184,36.2697,51271.0
2022-01-05 15:30:00,38.34,38.35,38.01,38.03,238428.0,36.2697,36.2792,35.9575,35.9765,238428.0
2022-01-06 09:30:00,38.43,38.61,38.07,38.35,39429.0,36.3549,36.5251,36.0143,36.2792,39429.0
2022-01-06 10:00:00,38.35,38.44,38.0,38.0,27914.0,36.2792,36.3643,35.9481,35.9481,27914.0
2022-01-06 10:30:00,37.98,38.1,37.67,37.68,40016.0,35.9292,36.0427,35.6359,35.6454,40016.0
2022-01-06 11:00:00,37.72,37.86,37.66,37.83,32906.0,35.6832,35.8156,35.6264,35.7873,32906.0
2022-01-06 11:30:00,37.85,38.03,37.8,37.92,28617.0,35.8062,35.9765,35.7589,35.8724,28617.0
2022-01-06 12:00:00,37.93,38.11,37.81,38.09,25014.0,35.8819,36.0521,35.7683,36.0332,25014.0
2022-01-06 12:30:00,38.08,38.13,38.03,38.12,25260.0,36.0238,36.0711,35.9765,36.0616,25260.0
2022-01-06 13:00:00,38.12,38.14,37.94,37.98,30305.0,36.0616,36.0805,35.8913,35.9292,30305.0
2022-01-06 13:30:00,37.97,37.98,37.85,37.97,55460.0,35.9197,35.9292,35.8062,35.9197,55460.0
2022-01-06 14:00:00,37.97,38.29,37.95,38.24,43854.0,35.9197,36.2224,35.9008,36.1751,43854.0
2022-01-06 14:30:00,38.23,38.33,38.17,38.25,24149.0,36.1657,36.2603,36.1089,36.1846,24149.0
2022-01-06 15:00:00,38.25,38.26,38.07,38.24,36850.0,36.1846,36.194,36.0143,36.1751,36850.0
2022-01-06 15:30:00,38.23,38.28,37.96,38.05,128779.0,36.1657,36.213,35.9102,35.9954,128779.0
2022-01-07 09:30:00,38.05,38.24,37.95,38.05,25894.0,35.9954,36.1751,35.9008,35.9954,25894.0
2022-01-07 10:00:00,38.02,38.06,37.88,38.0,28487.0,35.967,36.0048,35.8346,35.9481,28487.0
2022-01-07 10:30:00,38.02,38.04,37.86,37.86,22957.0,35.967,35.9859,35.8156,35.8156,22957.0
2022-01-07 11:00:00,37.87,37.94,37.64,37.9,51364.0,35.8251,35.8913,35.6075,35.8535,51364.0
2022-01-07 11:30:00,37.89,38.08,37.84,38.07,18176.0,35.844,36.0238,35.7967,36.0143,18176.0
2022-01-07 12:00:00,38.09,38.12,38.02,38.11,17798.0,36.0332,36.0616,35.967,36.0521,17798.0
2022-01-07 12:30:00,38.09,38.19,38.05,38.11,23103.0,36.0332,36.1278,35.9954,36.0521,23103.0
2022-01-07 13:00:00,38.08,38.16,37.94,37.97,20187.0,36.0238,36.0994,35.8913,35.9197,20187.0
2022-01-07 13:30:00,37.97,38.12,37.95,38.11,20511.0,35.9197,36.0616,35.9008,36.0521,20511.0
2022-01-07 14:00:00,38.12,38.14,37.98,37.98,27371.0,36.0616,36.0805,35.9292,35.9292,27371.0
2022-01-07 14:30:00,37.97,38.08,37.96,38.07,22203.0,35.9197,36.0238,35.9102,36.0143,22203.0
2022-01-07 15:00:00,38.06,38.11,37.98,38.03,57687.0,36.0048,36.0521,35.9292,35.9765,57687.0
2022-01-07 15:30:00,38.01,38.06,37.95,38.03,143723.0,35.9575,36.0048,35.9008,35.9765,143723.0
2022-01-10 09:30:00,38.14,38.41,37.97,38.02,36067.0,36.0805,36.3359,35.9197,35.967,36067.0
2022-01-10 10:00:00,38.0,38.15,37.79,37.96,48085.0,35.9481,36.09,35.7494,35.9102,48085.0
2022-01-10 10:30:00,37.98,38.1,37.91,38.06,34524.0,35.9292,36.0427,35.8629,36.0048,34524.0
2022-01-10 11:00:00,38.07,38.13,37.9,38.11,39612.0,36.0143,36.0711,35.8535,36.0521,39612.0
2022-01-10 11:30:00,38.1,38.12,37.88,38.1,33278.0,36.0427,36.0616,35.8346,36.0427,33278.0
2022-01-10 12:00:00,38.08,38.21,38.02,38.14,20135.0,36.0238,36.1467,35.967,36.0805,20135.0
2022-01-10 12:30:00,38.13,38.13,37.89,37.96,25314.0,36.0711,36.0711,35.844,35.9102,25314.0
2022-01-10 13:00:00,37.96,38.1,37.93,38.04,22385.0,35.9102,36.0427,35.8819,35.9859,22385.0
2022-01-10 13:30:00,38.03,38.3,38.02,38.27,51307.0,35.9765,36.2319,35.967,36.2035,51307.0
2022-01-10 14:00:00,38.26,38.39,38.23,38.26,54307.0,36.194,36.317,36.1657,36.194,54307.0
2022-01-10 14:30:00,38.26,38.28,38.07,38.13,56322.0,36.194,36.213,36.0143,36.0711,56322.0
2022-01-10 15:00:00,38.15,38.2,38.04,38.14,45412.0,36.09,36.1373,35.9859,36.0805,45412.0
2022-01-10 15:30:00,38.16,38.34,38.08,38.32,125023.0,36.0994,36.2697,36.0238,36.2508,125023.0
2022-01-11 09:30:00,38.47,38.65,38.05,38.05,45924.0,36.3927,36.563,35.9954,35.9954,45924.0
2022-01-11 10:00:00,38.05,38.18,37.96,37.97,69847.0,35.9954,36.1184,35.9102,35.9197,69847.0
2022-01-11 10:30:00,37.97,38.16,37.87,38.08,30634.0,35.9197,36.0994,35.8251,36.0238,30634.0
2022-01-11 11:00:00,38.12,38.21,38.0,38.01,30318.0,36.0616,36.1467,35.9481,35.9575,30318.0
2022-01-11 11:30:00,38.02,38.14,37.78,37.79,53332.0,35.967,36.0805,35.74,35.7494,53332.0
2022-01-11 12:00:00,37.77,37.84,37.67,37.69,86064.0,35.7305,35.7967,35.6359,35.6548,86064.0
2022-01-11 12:30:00,37.7,38.11,37.68,38.11,43515.0,35.6643,36.0521,35.6454,36.0521,43515.0
2022-01-11 13:00:00,38.09,38.09,37.86,37.97,53972.0,36.0332,36.0332,35.8156,35.9197,53972.0
2022-01-11 13:30:00,37.99,38.17,37.99,38.06,35016.0,35.9386,36.1089,35.9386,36.0048,35016.0
2022-01-11 14:00:00,38.03,38.17,38.03,38.13,37660.0,35.9765,36.1089,35.9765,36.0711,37660.0
2022-01-11 14:30:00,38.12,38.26,38.12,38.18,39334.0,36.0616,36.194,36.0616,36.1184,39334.0
2022-01-11 15:00:00,38.18,38.22,38.11,38.13,36843.0,36.1184,36.1562,36.0521,36.0711,36843.0
2022-01-11 15:30:00,38.13,38.19,38.0,38.19,127570.0,36.0711,36.1278,35.9481,36.1278,127570.0
2022-01-12 09:30:00,38.36,38.5,38.19,38.23,24839.0,36.2886,36.4211,36.1278,36.1657,24839.0
2022-01-12 10:00:00,38.21,38.22,37.71,37.75,52023.0,36.1467,36.1562,35.6737,35.7116,52023.0
2022-01-12 10:30:00,37.76,37.88,37.56,37.82,68352.0,35.721,35.8346,35.5318,35.7778,68352.0
2022-01-12 11:00:00,37.82,37.82,37.43,37.5,49427.0,35.7778,35.7778,35.4089,35.4751,49427.0
2022-01-12 11:30:00,37.52,37.63,37.52,37.53,27357.0,35.494,35.5981,35.494,35.5035,27357.0
2022-01-12 12:00:00,37.52,37.54,37.4,37.4,29838.0,35.494,35.5129,35.3805,35.3805,29838.0
2022-01-12 12:30:00,37.41,37.51,37.4,37.5,33777.0,35.3899,35.4845,35.3805,35.4751,33777.0
2022-01-12 13:00:00,37.5,37.58,37.47,37.54,32961.0,35.4751,35.5508,35.4467,35.5129,32961.0
2022-01-12 13:30:00,37.53,37.55,37.38,37.41,35768.0,35.5035,35.5224,35.3616,35.3899,35768.0
2022-01-12 14:00:00,37.41,37.5,37.33,37.48,29588.0,35.3899,35.4751,35.3143,35.4562,29588.0
2022-01-12 14:30:00,37.48,37.57,37.33,37.55,62867.0,35.4562,35.5413,35.3143,35.5224,62867.0
2022-01-12 15:00:00,37.55,37.6,37.49,37.54,69493.0,35.5224,35.5697,35.4656,35.5129,69493.0
2022-01-12 15:30:00,37.54,37.61,37.36,37.52,236531.0,35.5129,35.5791,35.3426,35.494,236531.0
2022-01-13 09:30:00,37.83,38.28,37.69,38.15,92603.0,35.7873,36.213,35.6548,36.09,92603.0
2022-01-13 10:00:00,38.11,38.46,38.04,38.39,60287.0,36.0521,36.3832,35.9859,36.317,60287.0
2022-01-13 10:30:00,38.4,38.74,38.35,38.73,79603.0,36.3265,36.6481,36.2792,36.6387,79603.0
2022-01-13 11:00:00,38.73,38.94,38.73,38.88,56083.0,36.6387,36.8373,36.6387,36.7806,56083.0
2022-01-13 11:30:00,38.89,39.14,38.87,39.14,55723.0,36.79,37.0265,36.7711,37.0265,55723.0
2022-01-13 12:00:00,39.15,39.23,38.91,39.02,31776.0,37.036,37.1117,36.8089,36.913,31776.0
2022-01-13 12:30:00,39.0,39.15,38.97,39.06,28999.0,36.8941,37.036,36.8657,36.9508,28999.0
2022-01-13 13:00:00,39.05,39.11,38.96,39.11,35351.0,36.9414,36.9981,36.8562,36.9981,35351.0
2022-01-13 13:30:00,39.1,39.38,39.1,39.37,32661.0,36.9887,37.2536,36.9887,37.2441,32661.0
2022-01-13 14:00:00,39.35,39.42,39.3,39.4,39250.0,37.2252,37.2914,37.1779,37.2725,39250.0
2022-01-13 14:30:00,39.39,39.43,39.32,39.42,37715.0,37.263,37.3009,37.1968,37.2914,37715.0
2022-01-13 15:00:00,39.41,39.43,39.25,39.34,59504.0,37.2819,37.3009,37.1306,37.2157,59504.0
2022-01-13 15:30:00,39.33,39.41,39.17,39.38,247011.0,37.2063,37.2819,37.0549,37.2536,247011.0
2022-01-14 09:30:00,39.07,39.69,39.0,39.69,100731.0,36.9603,37.5468,36.8941,37.5468,100731.0
2022-01-14 10:00:00,39.7,39.9,39.4,39.55,67700.0,37.5563,37.7455,37.2725,37.4144,67700.0
2022-01-14 10:30:00,39.53,39.72,39.49,39.71,63787.0,37.3955,37.5752,37.3576,37.5657,63787.0
2022-01-14 11:00:00,39.73,40.14,39.61,40.01,134626.0,37.5847,37.9725,37.4711,37.8495,134626.0
2022-01-14 11:30:00,40.07,40.32,40.0,40.32,61323.0,37.9063,38.1428,37.8401,38.1428,61323.0
2022-01-14 12:00:00,40.29,40.71,40.27,40.51,140690.0,38.1144,38.5117,38.0955,38.3225,140690.0
2022-01-14 12:30:00,40.51,40.71,40.43,40.71,102429.0,38.3225,38.5117,38.2469,38.5117,102429.0
2022-01-14 13:00:00,40.7,40.72,40.23,40.57,106016.0,38.5023,38.5212,38.0577,38.3793,106016.0
2022-01-14 13:30:00,40.59,40.7,40.5,40.64,138454.0,38.3982,38.5023,38.3131,38.4455,138454.0
2022-01-14 14:00:00,40.64,40.94,40.54,40.91,115709.0,38.4455,38.7293,38.3509,38.7009,115709.0
2022-01-14 14:30:00,40.91,41.24,40.9,41.12,49160.0,38.7009,39.0131,38.6915,38.8996,49160.0
2022-01-14 15:00:00,41.12,41.26,41.02,41.08,64614.0,38.8996,39.032,38.805,38.8618,64614.0
2022-01-14 15:30:00,41.1,41.21,40.91,41.11,360624.0,38.8807,38.9847,38.7009,38.8901,360624.0
2022-01-18 09:30:00,41.14,41.5,40.81,40.98,68997.0,38.9185,39.2591,38.6063,38.7672,68997.0
2022-01-18 10:00:00,41.01,41.11,40.54,40.97,66046.0,38.7955,38.8901,38.3509,38.7577,66046.0
2022-01-18 10:30:00,40.99,41.52,40.94,41.52,90323.0,38.7766,39.278,38.7293,39.278,90323.0
2022-01-18 11:00:00,41.52,41.75,41.12,41.17,92699.0,39.278,39.4956,38.8996,38.9469,92699.0
2022-01-18 11:30:00,41.16,41.46,40.9,41.46,68434.0,38.9374,39.2212,38.6915,39.2212,68434.0
2022-01-18 12:00:00,41.45,41.45,40.96,41.21,85273.0,39.2118,39.2118,38.7482,38.9847,85273.0
2022-01-18 12:30:00,41.19,41.35,41.03,41.14,49150.0,38.9658,39.1172,38.8145,38.9185,49150.0
2022-01-18 13:00:00,41.14,41.33,41.08,41.26,44401.0,38.9185,39.0983,38.8618,39.032,44401.0
2022-01-18 13:30:00,41.25,41.58,41.17,41.56,88351.0,39.0226,39.3348,38.9469,39.3158,88351.0
2022-01-18 14:00:00,41.55,41.73,41.4,41.72,51712.0,39.3064,39.4767,39.1645,39.4672,51712.0
2022-01-18 14:30:00,41.73,41.99,41.72,41.88,68291.0,39.4767,39.7226,39.4672,39.6186,68291.0
2022-01-18 15:00:00,41.86,41.89,41.59,41.68,71182.0,39.5997,39.628,39.3442,39.4294,71182.0
2022-01-18 15:30:00,41.69,41.8,41.56,41.61,207369.0,39.4388,39.5429,39.3158,39.3632,207369.0
2022-01-19 09:30:00,41.78,41.91,40.97,40.97,66936.0,39.524,39.647,38.7577,38.7577,66936.0
2022-01-19 10:00:00,40.95,41.05,40.57,41.04,106326.0,38.7388,38.8334,38.3793,38.8239,106326.0
2022-01-19 10:30:00,41.02,41.29,40.93,41.29,75369.0,38.805,39.0604,38.7199,39.0604,75369.0
2022-01-19 11:00:00,41.3,41.35,41.2,41.27,86880.0,39.0699,39.1172,38.9753,39.0415,86880.0
2022-01-19 11:30:00,41.3,41.53,41.27,41.52,35663.0,39.0699,39.2875,39.0415,39.278,35663.0
2022-01-19 12:00:00,41.55,41.63,41.41,41.53,55272.0,39.3064,39.3821,39.1739,39.2875,55272.0
2022-01-19 12:30:00,41.53,41.63,41.18,41.18,63169.0,39.2875,39.3821,38.9564,38.9564,63169.0
2022-01-19 13:00:00,41.18,41.31,41.11,41.25,21859.0,38.9564,39.0793,38.8901,39.0226,21859.0
2022-01-19 13:30:00,41.23,41.39,41.22,41.3,30925.0,39.0037,39.155,38.9942,39.0699,30925.0
2022-01-19 14:00:00,41.29,41.3,41.09,41.1,35548.0,39.0604,39.0699,38.8712,38.8807,35548.0
2022-01-19 14:30:00,41.11,41.27,41.09,41.25,31142.0,38.8901,39.0415,38.8712,39.0226,31142.0
2022-01-19 15:00:00,41.25,41.35,41.17,41.18,49696.0,39.0226,39.1172,38.9469,38.9564,49696.0
2022-01-19 15:30:00,41.17,41.17,40.93,40.96,198560.0,38.9469,38.9469,38.7199,38.7482,198560.0
2022-01-20 09:30:00,40.78,40.81,39.55,39.89,81373.0,38.578,38.6063,37.4144,37.736,81373.0
2022-01-20 10:00:00,39.85,40.02,39.58,39.83,39165.0,37.6982,37.859,37.4428,37.6793,39165.0
2022-01-20 10:30:00,39.81,40.37,39.81,40.33,40376.0,37.6603,38.1901,37.6603,38.1523,40376.0
2022-01-20 11:00:00,40.34,40.34,40.15,40.28,28463.0,38.1617,38.1617,37.982,38.105,28463.0
2022-01-20 11:30:00,40.27,40.33,40.16,40.22,24389.0,38.0955,38.1523,37.9914,38.0482,24389.0
2022-01-20 12:00:00,40.23,40.24,40.11,40.2,24103.0,38.0577,38.0671,37.9441,38.0293,24103.0
2022-01-20 12:30:00,40.21,40.28,40.05,40.14,30186.0,38.0387,38.105,37.8874,37.9725,30186.0
2022-01-20 13:00:00,40.12,40.12,39.9,39.92,29762.0,37.9536,37.9536,37.7455,37.7644,29762.0
2022-01-20 13:30:00,39.93,39.95,39.72,39.72,54667.0,37.7739,37.7928,37.5752,37.5752,54667.0
2022-01-20 14:00:00,39.72,39.83,39.44,39.48,49281.0,37.5752,37.6793,37.3103,37.3482,49281.0
2022-01-20 14:30:00,39.46,39.46,39.25,39.3,75349.0,37.3292,37.3292,37.1306,37.1779,75349.0
2022-01-20 15:00:00,39.31,39.35,39.14,39.14,49407.0,37.1873,37.2252,37.0265,37.0265,49407.0
2022-01-20 15:30:00,39.13,39.13,38.67,38.72,153356.0,37.0171,37.0171,36.5819,36.6292,153356.0
2022-01-21 09:30:00,38.61,38.85,38.21,38.85,38632.0,36.5251,36.7522,36.1467,36.7522,38632.0
2022-01-21 10:00:00,38.87,38.95,38.53,38.75,41108.0,36.7711,36.8468,36.4495,36.6576,41108.0
2022-01-21 10:30:00,38.73,39.05,38.73,38.97,32621.0,36.6387,36.9414,36.6387,36.8657,32621.0
2022-01-21 11:00:00,39.06,39.2,38.9,39.14,26747.0,36.9508,37.0833,36.7995,37.0265,26747.0
2022-01-21 11:30:00,39.12,39.22,38.86,38.99,28447.0,37.0076,37.1022,36.7616,36.8846,28447.0
2022-01-21 12:00:00,38.99,39.01,38.85,39.01,21821.0,36.8846,36.9035,36.7522,36.9035,21821.0
2022-01-21 12:30:00,39.0,39.08,38.83,38.92,24097.0,36.8941,36.9698,36.7333,36.8184,24097.0
2022-01-21 13:00:00,38.95,39.1,38.81,38.94,30125.0,36.8468,36.9887,36.7143,36.8373,30125.0
2022-01-21 13:30:00,38.95,39.11,38.93,38.95,17673.0,36.8468,36.9981,36.8279,36.8468,17673.0
2022-01-21 14:00:00,39.0,39.07,38.93,38.96,22357.0,36.8941,36.9603,36.8279,36.8562,22357.0
2022-01-21 14:30:00,38.96,39.09,38.87,39.04,39058.0,36.8562,36.9792,36.7711,36.9319,39058.0
2022-01-21 15:00:00,39.04,39.04,38.74,38.79,34203.0,36.9319,36.9319,36.6481,36.6954,34203.0
2022-01-21 15:30:00,38.79,39.0,38.76,38.79,131640.0,36.6954,36.8941,36.667,36.6954,131640.0
2022-01-24 09:30:00,38.27,38.87,38.27,38.73,29761.0,36.2035,36.7711,36.2035,36.6387,29761.0
2022-01-24 10:00:00,38.77,39.02,38.42,38.97,43284.0,36.6765,36.913,36.3454,36.8657,43284.0
2022-01-24 10:30:00,38.94,39.11,38.79,38.93,33591.0,36.8373,36.9981,36.6954,36.8279,33591.0
2022-01-24 11:00:00,38.95,39.05,38.59,38.74,46618.0,36.8468,36.9414,36.5062,36.6481,46618.0
2022-01-24 11:30:00,38.78,38.89,38.52,38.75,37357.0,36.686,36.79,36.44,36.6576,37357.0
2022-01-24 12:00:00,38.76,38.85,38.65,38.74,42275.0,36.667,36.7522,36.563,36.6481,42275.0
2022-01-24 12:30:00,38.71,38.84,38.47,38.8,38501.0,36.6197,36.7427,36.3927,36.7049,38501.0
2022-01-24 13:00:00,38.82,38.96,38.67,38.72,39443.0,36.7238,36.8562,36.5819,36.6292,39443.0
2022-01-24 13:30:00,38.7,38.86,38.48,38.86,35123.0,36.6103,36.7616,36.4022,36.7616,35123.0
2022-01-24 14:00:00,38.87,39.09,38.75,38.81,55030.0,36.7711,36.9792,36.6576,36.7143,55030.0
2022-01-24 14:30:00,38.83,38.99,38.64,38.98,41953.0,36.7333,36.8846,36.5535,36.8752,41953.0
2022-01-24 15:00:00,38.99,39.36,38.99,39.21,55409.0,36.8846,37.2346,36.8846,37.0927,55409.0
2022-01-24 15:30:00,39.2,39.66,39.16,39.43,163246.0,37.0833,37.5184,37.0454,37.3009,163246.0
2022-01-25 09:30:00,39.22,39.22,38.02,38.02,40997.0,37.1022,37.1022,35.967,35.967,40997.0
2022-01-25 10:00:00,38.05,38.4,37.69,38.4,58341.0,35.9954,36.3265,35.6548,36.3265,58341.0
2022-01-25 10:30:00,38.41,38.47,38.05,38.05,28485.0,36.3359,36.3927,35.9954,35.9954,28485.0
2022-01-25 11:00:00,38.07,38.38,37.92,38.38,42121.0,36.0143,36.3076,35.8724,36.3076,42121.0
2022-01-25 11:30:00,38.36,38.4,38.0,38.18,20888.0,36.2886,36.3265,35.9481,36.1184,20888.0
2022-01-25 12:00:00,38.13,38.68,38.05,38.67,26448.0,36.0711,36.5914,35.9954,36.5819,26448.0
2022-01-25 12:30:00,38.66,38.83,38.59,38.75,38069.0,36.5724,36.7333,36.5062,36.6576,38069.0
2022-01-25 13:00:00,38.73,38.95,38.63,38.94,40605.0,36.6387,36.8468,36.5441,36.8373,40605.0
2022-01-25 13:30:00,38.92,39.21,38.87,39.21,84327.0,36.8184,37.0927,36.7711,37.0927,84327.0
2022-01-25 14:00:00,39.21,39.33,39.14,39.29,28361.0,37.0927,37.2063,37.0265,37.1684,28361.0
2022-01-25 14:30:00,39.29,39.54,39.21,39.51,30713.0,37.1684,37.4049,37.0927,37.3765,30713.0
2022-01-25 15:00:00,39.49,39.51,38.92,38.95,61707.0,37.3576,37.3765,36.8184,36.8468,61707.0
2022-01-25 15:30:00,38.95,39.12,38.8,38.84,289365.0,36.8468,37.0076,36.7049,36.7427,289365.0
2022-01-26 09:30:00,39.12,39.64,38.83,39.58,33222.0,37.0076,37.4995,36.7333,37.4428,33222.0
2022-01-26 10:00:00,39.58,39.79,39.38,39.39,73017.0,37.4428,37.6414,37.2536,37.263,73017.0
2022-01-26 10:30:00,39.37,39.38,39.2,39.29,35967.0,37.2441,37.2536,37.0833,37.1684,35967.0
2022-01-26 11:00:00,39.27,39.54,39.24,39.44,16899.0,37.1495,37.4049,37.1211,37.3103,16899.0
2022-01-26 11:30:00,39.42,39.46,39.19,39.36,12011.0,37.2914,37.3292,37.0738,37.2346,12011.0
2022-01-26 12:00:00,39.38,39.4,39.22,39.22,14077.0,37.2536,37.2725,37.1022,37.1022,14077.0
2022-01-26 12:30:00,39.22,39.25,39.02,39.2,18941.0,37.1022,37.1306,36.913,37.0833,18941.0
2022-01-26 13:00:00,39.19,39.2,39.03,39.13,16719.0,37.0738,37.0833,36.9225,37.0171,16719.0
2022-01-26 13:30:00,39.15,39.23,39.1,39.14,16343.0,37.036,37.1117,36.9887,37.0265,16343.0
2022-01-26 14:00:00,39.16,39.38,38.95,39.27,27083.0,37.0454,37.2536,36.8468,37.1495,27083.0
2022-01-26 14:30:00,39.26,39.26,38.64,38.9,37163.0,37.14,37.14,36.5535,36.7995,37163.0
2022-01-26 15:00:00,38.84,38.85,38.3,38.56,45679.0,36.7427,36.7522,36.2319,36.4778,45679.0
2022-01-26 15:30:00,38.56,38.78,38.41,38.68,160991.0,36.4778,36.686,36.3359,36.5914,160991.0
2022-01-27 09:30:00,38.79,39.55,38.73,39.41,27771.0,36.6954,37.4144,36.6387,37.2819,27771.0
2022-01-27 10:00:00,39.41,39.57,38.99,39.02,27324.0,37.2819,37.4333,36.8846,36.913,27324.0
2022-01-27 10:30:00,39.04,39.37,38.91,39.33,22428.0,36.9319,37.2441,36.8089,37.2063,22428.0
2022-01-27 11:00:00,39.36,39.42,38.82,38.85,23447.0,37.2346,37.2914,36.7238,36.7522,23447.0
2022-01-27 11:30:00,38.86,39.14,38.85,39.11,22796.0,36.7616,37.0265,36.7522,36.9981,22796.0
2022-01-27 12:00:00,39.16,39.16,38.74,38.74,23299.0,37.0454,37.0454,36.6481,36.6481,23299.0
2022-01-27 12:30:00,38.77,38.77,38.49,38.57,23893.0,36.6765,36.6765,36.4116,36.4873,23893.0
2022-01-27 13:00:00,38.46,38.48,38.26,38.27,24030.0,36.3832,36.4022,36.194,36.2035,24030.0
2022-01-27 13:30:00,38.26,38.42,38.23,38.32,27772.0,36.194,36.3454,36.1657,36.2508,27772.0
2022-01-27 14:00:00,38.31,38.51,38.14,38.15,21448.0,36.2413,36.4305,36.0805,36.09,21448.0
2022-01-27 14:30:00,38.16,38.55,38.1,38.4,33318.0,36.0994,36.4684,36.0427,36.3265,33318.0
2022-01-27 15:00:00,38.42,38.71,38.35,38.69,65408.0,36.3454,36.6197,36.2792,36.6008,65408.0
2022-01-27 15:30:00,38.69,38.93,38.6,38.68,232564.0,36.6008,36.8279,36.5157,36.5914,232564.0
2022-01-28 09:30:00,38.17,38.46,37.74,38.1,44908.0,36.1089,36.3832,35.7021,36.0427,44908.0
2022-01-28 10:00:00,38.13,38.32,37.65,37.67,36218.0,36.0711,36.2508,35.617,35.6359,36218.0
2022-01-28 10:30:00,37.68,37.88,37.39,37.83,37808.0,35.6454,35.8346,35.371,35.7873,37808.0
2022-01-28 11:00:00,37.84,37.89,37.66,37.76,37545.0,35.7967,35.844,35.6264,35.721,37545.0
2022-01-28 11:30:00,37.78,38.04,37.75,38.02,28236.0,35.74,35.9859,35.7116,35.967,28236.0
2022-01-28 12:00:00,38.0,38.09,37.92,37.98,27302.0,35.9481,36.0332,35.8724,35.9292,27302.0
2022-01-28 12:30:00,37.98,38.06,37.96,38.0,38320.0,35.9292,36.0048,35.9102,35.9481,38320.0
2022-01-28 13:00:00,37.98,38.12,37.98,38.06,21079.0,35.9292,36.0616,35.9292,36.0048,21079.0
2022-01-28 13:30:00,38.08,38.22,38.07,38.15,29985.0,36.0238,36.1562,36.0143,36.09,29985.0
2022-01-28 14:00:00,38.11,38.16,37.73,37.73,29253.0,36.0521,36.0994,35.6927,35.6927,29253.0
2022-01-28 14:30:00,37.7,38.0,37.69,38.0,27452.0,35.6643,35.9481,35.6548,35.9481,27452.0
2022-01-28 15:00:00,38.02,38.05,37.88,38.02,37355.0,35.967,35.9954,35.8346,35.967,37355.0
2022-01-28 15:30:00,38.02,38.39,37.93,38.38,94921.0,35.967,36.317,35.8819,36.3076,94921.0
2022-01-31 09:30:00,37.95,37.95,36.93,37.09,70664.0,35.9008,35.9008,34.9359,35.0872,70664.0
2022-01-31 10:00:00,37.14,37.35,37.0,37.29,67750.0,35.1345,35.3332,35.0021,35.2764,67750.0
2022-01-31 10:30:00,37.25,37.45,37.03,37.19,62455.0,35.2386,35.4278,35.0305,35.1818,62455.0
2022-01-31 11:00:00,37.2,37.3,37.06,37.08,29358.0,35.1913,35.2859,35.0588,35.0778,29358.0
2022-01-31 11:30:00,37.05,37.13,36.94,37.05,40494.0,35.0494,35.1251,34.9453,35.0494,40494.0
2022-01-31 12:00:00,37.04,37.51,37.04,37.51,26981.0,35.0399,35.4845,35.0399,35.4845,26981.0
2022-01-31 12:30:00,37.54,37.57,37.39,37.57,20539.0,35.5129,35.5413,35.371,35.5413,20539.0
2022-01-31 13:00:00,37.57,37.66,37.48,37.51,39069.0,35.5413,35.6264,35.4562,35.4845,39069.0
2022-01-31 13:30:00,37.52,37.53,37.35,37.41,35798.0,35.494,35.5035,35.3332,35.3899,35798.0
2022-01-31 14:00:00,37.42,37.48,37.36,37.48,35214.0,35.3994,35.4562,35.3426,35.4562,35214.0
2022-01-31 14:30:00,37.49,37.82,37.48,37.82,32416.0,35.4656,35.7778,35.4562,35.7778,32416.0
2022-01-31 15:00:00,37.82,37.88,37.56,37.8,71896.0,35.7778,35.8346,35.5318,35.7589,71896.0
2022-01-31 15:30:00,37.79,38.01,37.66,37.97,189651.0,35.7494,35.9575,35.6264,35.9197,189651.0
2022-02-01 09:30:00,37.94,38.55,37.94,38.41,44232.0,35.8913,36.4684,35.8913,36.3359,44232.0
2022-02-01 10:00:00,38.42,38.42,38.06,38.29,30074.0,36.3454,36.3454,36.0048,36.2224,30074.0
2022-02-01 10:30:00,38.28,38.37,38.17,38.28,25767.0,36.213,36.2981,36.1089,36.213,25767.0
2022-02-01 11:00:00,38.29,38.51,38.25,38.35,28009.0,36.2224,36.4305,36.1846,36.2792,28009.0
2022-02-01 11:30:00,38.35,38.51,38.22,38.48,27705.0,36.2792,36.4305,36.1562,36.4022,27705.0
2022-02-01 12:00:00,38.47,38.73,38.47,38.68,24787.0,36.3927,36.6387,36.3927,36.5914,24787.0
2022-02-01 12:30:00,38.7,38.76,38.58,38.71,19499.0,36.6103,36.667,36.4968,36.6197,19499.0
2022-02-01 13:00:00,38.69,38.77,38.64,38.75,15028.0,36.6008,36.6765,36.5535,36.6576,15028.0
2022-02-01 13:30:00,38.75,38.84,38.73,38.83,17236.0,36.6576,36.7427,36.6387,36.7333,17236.0
2022-02-01 14:00:00,38.83,38.97,38.83,38.93,16932.0,36.7333,36.8657,36.7333,36.8279,16932.0
2022-02-01 14:30:00,38.95,38.98,38.74,38.74,22997.0,36.8468,36.8752,36.6481,36.6481,22997.0
2022-02-01 15:00:00,38.73,38.87,38.73,38.78,37292.0,36.6387,36.7711,36.6387,36.686,37292.0
2022-02-01 15:30:00,38.79,38.96,38.75,38.87,144628.0,36.6954,36.8562,36.6576,36.7711,144628.0
2022-02-02 09:30:00,38.79,39.06,38.47,38.56,49763.0,36.6954,36.9508,36.3927,36.4778,49763.0
2022-02-02 10:00:00,38.51,38.85,38.51,38.71,36063.0,36.4305,36.7522,36.4305,36.6197,36063.0
2022-02-02 10:30:00,38.73,38.98,38.57,38.87,30786.0,36.6387,36.8752,36.4873,36.7711,30786.0
2022-02-02 11:00:00,38.86,38.97,38.75,38.94,28419.0,36.7616,36.8657,36.6576,36.8373,28419.0
2022-02-02 11:30:00,38.93,39.15,38.87,39.0,26753.0,36.8279,37.036,36.7711,36.8941,26753.0
2022-02-02 12:00:00,39.0,39.07,38.94,39.07,26193.0,36.8941,36.9603,36.8373,36.9603,26193.0
2022-02-02 12:30:00,39.07,39.26,39.04,39.19,16380.0,36.9603,37.14,36.9319,37.0738,16380.0
2022-02-02 13:00:00,39.18,39.27,39.11,39.11,20763.0,37.0644,37.1495,36.9981,36.9981,20763.0
2022-02-02 13:30:00,39.18,39.37,39.18,39.27,42698.0,37.0644,37.2441,37.0644,37.1495,42698.0
2022-02-02 14:00:00,39.27,39.35,39.21,39.23,38985.0,37.1495,37.2252,37.0927,37.1117,38985.0
2022-02-02 14:30:00,39.23,39.4,39.22,39.26,26454.0,37.1117,37.2725,37.1022,37.14,26454.0
2022-02-02 15:00:00,39.25,39.32,39.16,39.2,64256.0,37.1306,37.1968,37.0454,37.0833,64256.0
2022-02-02 15:30:00,39.2,39.36,39.11,39.13,101697.0,37.0833,37.2346,36.9981,37.0171,101697.0
2022-02-03 09:30:00,39.2,39.26,38.79,38.95,27633.0,37.0833,37.14,36.6954,36.8468,27633.0
2022-02-03 10:00:00,38.94,39.15,38.86,39.0,19293.0,36.8373,37.036,36.7616,36.8941,19293.0
2022-02-03 10:30:00,38.98,39.61,38.98,39.54,22508.0,36.8752,37.4711,36.8752,37.4049,22508.0
2022-02-03 11:00:00,39.58,39.73,39.51,39.65,30006.0,37.4428,37.5847,37.3765,37.509,30006.0
2022-02-03 11:30:00,39.66,39.76,39.46,39.47,21149.0,37.5184,37.613,37.3292,37.3387,21149.0
2022-02-03 12:00:00,39.45,39.54,39.3,39.35,20524.0,37.3198,37.4049,37.1779,37.2252,20524.0
2022-02-03 12:30:00,39.37,39.45,39.34,39.39,12409.0,37.2441,37.3198,37.2157,37.263,12409.0
2022-02-03 13:00:00,39.39,39.39,39.22,39.33,13847.0,37.263,37.263,37.1022,37.2063,13847.0
2022-02-03 13:30:00,39.39,39.42,39.29,39.33,11407.0,37.263,37.2914,37.1684,37.2063,11407.0
2022-02-03 14:00:00,39.33,39.38,39.1,39.13,19925.0,37.2063,37.2536,36.9887,37.0171,19925.0
2022-02-03 14:30:00,39.1,39.2,39.02,39.17,25602.0,36.9887,37.0833,36.913,37.0549,25602.0
2022-02-03 15:00:00,39.18,39.31,39.05,39.31,17052.0,37.0644,37.1873,36.9414,37.1873,17052.0
2022-02-03 15:30:00,39.31,39.34,39.03,39.26,114642.0,37.1873,37.2157,36.9225,37.14,114642.0
2022-02-04 09:30:00,38.74,39.28,38.62,38.7,31043.0,36.6481,37.159,36.5346,36.6103,31043.0
2022-02-04 10:00:00,38.67,38.71,38.25,38.29,30654.0,36.5819,36.6197,36.1846,36.2224,30654.0
2022-02-04 10:30:00,38.3,38.31,37.92,38.24,46134.0,36.2319,36.2413,35.8724,36.1751,46134.0
2022-02-04 11:00:00,38.25,38.46,38.17,38.35,36137.0,36.1846,36.3832,36.1089,36.2792,36137.0
2022-02-04 11:30:00,38.36,38.49,38.35,38.46,23466.0,36.2886,36.4116,36.2792,36.3832,23466.0
2022-02-04 12:00:00,38.46,38.51,38.4,38.49,17590.0,36.3832,36.4305,36.3265,36.4116,17590.0
2022-02-04 12:30:00,38.49,38.52,38.32,38.4,20619.0,36.4116,36.44,36.2508,36.3265,20619.0
2022-02-04 13:00:00,38.42,38.6,38.42,38.49,18051.0,36.3454,36.5157,36.3454,36.4116,18051.0
2022-02-04 13:30:00,38.48,38.56,38.46,38.51,16793.0,36.4022,36.4778,36.3832,36.4305,16793.0
2022-02-04 14:00:00,38.56,38.58,38.49,38.56,12514.0,36.4778,36.4968,36.4116,36.4778,12514.0
2022-02-04 14:30:00,38.56,38.63,38.56,38.59,25264.0,36.4778,36.5441,36.4778,36.5062,25264.0
2022-02-04 15:00:00,38.6,38.8,38.57,38.77,30536.0,36.5157,36.7049,36.4873,36.6765,30536.0
2022-02-04 15:30:00,38.78,38.84,38.52,38.58,121268.0,36.686,36.7427,36.44,36.4968,121268.0
2022-02-07 09:30:00,38.59,38.71,38.23,38.23,19372.0,36.5062,36.6197,36.1657,36.1657,19372.0
2022-02-07 10:00:00,38.25,38.51,38.23,38.5,11691.0,36.1846,36.4305,36.1657,36.4211,11691.0
2022-02-07 10:30:00,38.52,38.67,38.48,38.59,14569.0,36.44,36.5819,36.4022,36.5062,14569.0
2022-02-07 11:00:00,38.59,38.72,38.48,38.65,20718.0,36.5062,36.6292,36.4022,36.563,20718.0
2022-02-07 11:30:00,38.66,38.75,38.48,38.74,14492.0,36.5724,36.6576,36.4022,36.6481,14492.0
2022-02-07 12:00:00,38.76,38.76,38.53,38.53,27937.0,36.667,36.667,36.4495,36.4495,27937.0
2022-02-07 12:30:00,38.54,38.66,38.51,38.56,18700.0,36.4589,36.5724,36.4305,36.4778,18700.0
2022-02-07 13:00:00,38.57,38.61,38.49,38.52,15867.0,36.4873,36.5251,36.4116,36.44,15867.0
2022-02-07 13:30:00,38.52,38.62,38.5,38.61,11768.0,36.44,36.5346,36.4211,36.5251,11768.0
2022-02-07 14:00:00,38.62,38.69,38.6,38.67,11814.0,36.5346,36.6008,36.5157,36.5819,11814.0
2022-02-07 14:30:00,38.67,38.78,38.66,38.77,15644.0,36.5819,36.686,36.5724,36.6765,15644.0
2022-02-07 15:00:00,38.78,38.83,38.71,38.72,17034.0,36.686,36.7333,36.6197,36.6292,17034.0
2022-02-07 15:30:00,38.72,38.79,38.48,38.63,69242.0,36.6292,36.6954,36.4022,36.5441,69242.0
2022-02-08 09:30:00,39.04,39.43,38.66,39.0,26381.0,36.9319,37.3009,36.5724,36.8941,26381.0
2022-02-08 10:00:00,39.0,39.06,38.8,39.05,18295.0,36.8941,36.9508,36.7049,36.9414,18295.0
2022-02-08 10:30:00,39.06,39.24,38.99,39.06,30038.0,36.9508,37.1211,36.8846,36.9508,30038.0
2022-02-08 11:00:00,39.07,39.26,39.03,39.04,22921.0,36.9603,37.14,36.9225,36.9319,22921.0
2022-02-08 11:30:00,39.06,39.25,39.06,39.16,16312.0,36.9508,37.1306,36.9508,37.0454,16312.0
2022-02-08 12:00:00,39.17,39.2,39.03,39.08,18775.0,37.0549,37.0833,36.9225,36.9698,18775.0
2022-02-08 12:30:00,39.07,39.2,39.05,39.16,15194.0,36.9603,37.0833,36.9414,37.0454,15194.0
2022-02-08 13:00:00,39.16,39.21,39.13,39.18,39722.0,37.0454,37.0927,37.0171,37.0644,39722.0
2022-02-08 13:30:00,39.18,39.28,39.06,39.1,24100.0,37.0644,37.159,36.9508,36.9887,24100.0
2022-02-08 14:00:00,39.12,39.19,39.0,39.05,25696.0,37.0076,37.0738,36.8941,36.9414,25696.0
2022-02-08 14:30:00,39.05,39.05,38.89,38.94,27539.0,36.9414,36.9414,36.79,36.8373,27539.0
2022-02-08 15:00:00,38.93,39.16,38.91,39.15,36480.0,36.8279,37.0454,36.8089,37.036,36480.0
2022-02-08 15:30:00,39.17,39.33,39.1,39.3,122118.0,37.0549,37.2063,36.9887,37.1779,122118.0
2022-02-09 09:30:00,39.5,39.92,39.5,39.63,42875.0,37.3671,37.7644,37.3671,37.4901,42875.0
2022-02-09 10:00:00,39.56,39.86,39.56,39.62,27202.0,37.4238,37.7076,37.4238,37.4806,27202.0
2022-02-09 10:30:00,39.64,39.82,39.61,39.7,25080.0,37.4995,37.6698,37.4711,37.5563,25080.0
2022-02-09 11:00:00,39.69,39.71,39.45,39.52,18077.0,37.5468,37.5657,37.3198,37.386,18077.0
2022-02-09 11:30:00,39.5,39.7,39.49,39.7,15464.0,37.3671,37.5563,37.3576,37.5563,15464.0
2022-02-09 12:00:00,39.69,39.72,39.62,39.64,15435.0,37.5468,37.5752,37.4806,37.4995,15435.0
2022-02-09 12:30:00,39.66,39.8,39.63,39.74,14274.0,37.5184,37.6509,37.4901,37.5941,14274.0
2022-02-09 13:00:00,39.75,39.79,39.68,39.79,15323.0,37.6036,37.6414,37.5374,37.6414,15323.0
2022-02-09 13:30:00,39.78,39.79,39.7,39.73,16862.0,37.632,37.6414,37.5563,37.5847,16862.0
2022-02-09 14:00:00,39.72,39.73,39.64,39.73,17741.0,37.5752,37.5847,37.4995,37.5847,17741.0
2022-02-09 14:30:00,39.73,39.73,39.58,39.61,21538.0,37.5847,37.5847,37.4428,37.4711,21538.0
2022-02-09 15:00:00,39.61,39.7,39.58,39.64,25253.0,37.4711,37.5563,37.4428,37.4995,25253.0
2022-02-09 15:30:00,39.64,39.64,39.39,39.54,100605.0,37.4995,37.4995,37.263,37.4049,100605.0
2022-02-10 09:30:00,39.54,39.89,39.35,39.83,20987.0,37.4049,37.736,37.2252,37.6793,20987.0
2022-02-10 10:00:00,39.87,40.2,39.87,40.0,33641.0,37.7171,38.0293,37.7171,37.8401,33641.0
2022-02-10 10:30:00,39.99,40.09,39.82,39.87,14064.0,37.8306,37.9252,37.6698,37.7171,14064.0
2022-02-10 11:00:00,39.84,39.88,39.7,39.77,15697.0,37.6887,37.7266,37.5563,37.6225,15697.0
2022-02-10 11:30:00,39.77,39.89,39.74,39.74,23996.0,37.6225,37.736,37.5941,37.5941,23996.0
2022-02-10 12:00:00,39.74,39.88,39.73,39.88,8583.0,37.5941,37.7266,37.5847,37.7266,8583.0
2022-02-10 12:30:00,39.87,39.89,39.57,39.61,11449.0,37.7171,37.736,37.4333,37.4711,11449.0
2022-02-10 13:00:00,39.61,39.72,39.53,39.58,9678.0,37.4711,37.5752,37.3955,37.4428,9678.0
2022-02-10 13:30:00,39.56,39.66,39.37,39.46,22752.0,37.4238,37.5184,37.2441,37.3292,22752.0
2022-02-10 14:00:00,39.49,39.49,39.28,39.39,11130.0,37.3576,37.3576,37.159,37.263,11130.0
2022-02-10 14:30:00,39.4,39.44,39.28,39.32,12248.0,37.2725,37.3103,37.159,37.1968,12248.0
2022-02-10 15:00:00,39.34,39.44,39.3,39.33,25907.0,37.2157,37.3103,37.1779,37.2063,25907.0
2022-02-10 15:30:00,39.33,39.33,39.03,39.17,76919.0,37.2063,37.2063,36.9225,37.0549,76919.0
2022-02-11 09:30:00,39.2,39.52,39.01,39.38,16747.0,37.0833,37.386,36.9035,37.2536,16747.0
2022-02-11 10:00:00,39.45,39.7,39.45,39.65,15843.0,37.3198,37.5563,37.3198,37.509,15843.0
2022-02-11 10:30:00,39.66,39.78,39.6,39.7,19252.0,37.5184,37.632,37.4617,37.5563,19252.0
2022-02-11 11:00:00,39.77,39.9,39.7,39.72,21050.0,37.6225,37.7455,37.5563,37.5752,21050.0
2022-02-11 11:30:00,39.8,39.8,39.61,39.76,18350.0,37.6509,37.6509,37.4711,37.613,18350.0
2022-02-11 12:00:00,39.75,39.76,39.57,39.65,22371.0,37.6036,37.613,37.4333,37.509,22371.0
2022-02-11 12:30:00,39.63,39.69,39.53,39.56,18225.0,37.4901,37.5468,37.3955,37.4238,18225.0
2022-02-11 13:00:00,39.58,39.68,39.49,39.49,14709.0,37.4428,37.5374,37.3576,37.3576,14709.0
2022-02-11 13:30:00,39.44,39.46,39.07,39.1,25973.0,37.3103,37.3292,36.9603,36.9887,25973.0
2022-02-11 14:00:00,39.1,39.33,38.97,39.08,29964.0,36.9887,37.2063,36.8657,36.9698,29964.0
2022-02-11 14:30:00,39.08,39.22,38.8,39.02,26437.0,36.9698,37.1022,36.7049,36.913,26437.0
2022-02-11 15:00:00,39.04,39.17,38.88,39.17,47479.0,36.9319,37.0549,36.7806,37.0549,47479.0
2022-02-11 15:30:00,39.18,39.34,39.0,39.27,135137.0,37.0644,37.2157,36.8941,37.1495,135137.0
2022-02-14 09:30:00,39.33,39.6,39.3,39.43,30275.0,37.2063,37.4617,37.1779,37.3009,30275.0
2022-02-14 10:00:00,39.38,39.53,39.19,39.24,34539.0,37.2536,37.3955,37.0738,37.1211,34539.0
2022-02-14 10:30:00,39.22,39.22,38.99,38.99,27771.0,37.1022,37.1022,36.8846,36.8846,27771.0
2022-02-14 11:00:00,39.0,39.14,38.92,39.0,42172.0,36.8941,37.0265,36.8184,36.8941,42172.0
2022-02-14 11:30:00,38.99,39.26,38.97,39.25,9268.0,36.8846,37.14,36.8657,37.1306,9268.0
2022-02-14 12:00:00,39.26,39.29,39.18,39.23,16692.0,37.14,37.1684,37.0644,37.1117,16692.0
2022-02-14 12:30:00,39.25,39.47,39.22,39.47,12344.0,37.1306,37.3387,37.1022,37.3387,12344.0
2022-02-14 13:00:00,39.5,39.64,39.48,39.51,123522.0,37.3671,37.4995,37.3482,37.3765,123522.0
2022-02-14 13:30:00,39.49,39.53,39.33,39.47,27386.0,37.3576,37.3955,37.2063,37.3387,27386.0
2022-02-14 14:00:00,39.47,39.68,39.38,39.57,142275.0,37.3387,37.5374,37.2536,37.4333,142275.0
2022-02-14 14:30:00,39.57,39.72,39.51,39.66,186862.0,37.4333,37.5752,37.3765,37.5184,186862.0
2022-02-14 15:00:00,39.67,39.85,39.61,39.79,40112.0,37.5279,37.6982,37.4711,37.6414,40112.0
2022-02-14 15:30:00,39.79,39.9,39.65,39.86,170896.0,37.6414,37.7455,37.509,37.7076,170896.0
2022-02-15 09:30:00,40.13,40.58,39.9,40.27,89630.0,37.9631,38.3888,37.7455,38.0955,89630.0
2022-02-15 10:00:00,40.22,40.58,40.08,40.58,21781.0,38.0482,38.3888,37.9158,38.3888,21781.0
2022-02-15 10:30:00,40.57,40.67,40.37,40.64,123831.0,38.3793,38.4739,38.1901,38.4455,123831.0
2022-02-15 11:00:00,40.67,40.75,40.59,40.64,20414.0,38.4739,38.5496,38.3982,38.4455,20414.0
2022-02-15 11:30:00,40.64,40.82,40.62,40.82,25786.0,38.4455,38.6158,38.4266,38.6158,25786.0
2022-02-15 12:00:00,40.85,40.89,40.63,40.73,24730.0,38.6442,38.682,38.4361,38.5307,24730.0
2022-02-15 12:30:00,40.75,40.88,40.7,40.72,26918.0,38.5496,38.6726,38.5023,38.5212,26918.0
2022-02-15 13:00:00,40.73,40.91,40.63,40.82,58174.0,38.5307,38.7009,38.4361,38.6158,58174.0
2022-02-15 13:30:00,40.8,40.89,40.71,40.75,47435.0,38.5969,38.682,38.5117,38.5496,47435.0
2022-02-15 14:00:00,40.73,40.75,40.62,40.72,30991.0,38.5307,38.5496,38.4266,38.5212,30991.0
2022-02-15 14:30:00,40.74,40.77,40.53,40.66,41781.0,38.5401,38.5685,38.3415,38.4644,41781.0
2022-02-15 15:00:00,40.66,40.73,40.56,40.64,66398.0,38.4644,38.5307,38.3698,38.4455,66398.0
2022-02-15 15:30:00,40.64,40.64,40.3,40.35,223166.0,38.4455,38.4455,38.1239,38.1712,223166.0
2022-02-16 09:30:00,40.26,40.77,40.21,40.34,32804.0,38.086,38.5685,38.0387,38.1617,32804.0
2022-02-16 10:00:00,40.32,40.41,40.16,40.3,25096.0,38.1428,38.2279,37.9914,38.1239,25096.0
2022-02-16 10:30:00,40.28,40.41,40.06,40.15,30824.0,38.105,38.2279,37.8968,37.982,30824.0
2022-02-16 11:00:00,40.17,40.34,40.14,40.34,23725.0,38.0009,38.1617,37.9725,38.1617,23725.0
2022-02-16 11:30:00,40.32,40.4,40.21,40.27,24718.0,38.1428,38.2185,38.0387,38.0955,24718.0
2022-02-16 12:00:00,40.27,40.31,40.17,40.29,75966.0,38.0955,38.1333,38.0009,38.1144,75966.0
2022-02-16 12:30:00,40.28,40.28,40.06,40.07,41521.0,38.105,38.105,37.8968,37.9063,41521.0
2022-02-16 13:00:00,40.07,40.25,40.04,40.13,44653.0,37.9063,38.0766,37.8779,37.9631,44653.0
2022-02-16 13:30:00,40.15,40.2,40.05,40.1,40333.0,37.982,38.0293,37.8874,37.9347,40333.0
2022-02-16 14:00:00,40.1,40.52,40.02,40.46,71382.0,37.9347,38.332,37.859,38.2752,71382.0
2022-02-16 14:30:00,40.47,40.58,40.45,40.48,52489.0,38.2847,38.3888,38.2658,38.2942,52489.0
2022-02-16 15:00:00,40.49,40.63,40.48,40.52,46617.0,38.3036,38.4361,38.2942,38.332,46617.0
2022-02-16 15:30:00,40.5,40.68,40.34,40.34,206958.0,38.3131,38.4834,38.1617,38.1617,206958.0
2022-02-17 09:30:00,41.1,42.0,40.59,41.13,106727.0,38.8807,39.7321,38.3982,38.9091,106727.0
2022-02-17 10:00:00,41.18,41.26,40.76,41.2,80815.0,38.9564,39.032,38.559,38.9753,80815.0
2022-02-17 10:30:00,41.18,41.48,40.89,41.45,64400.0,38.9564,39.2402,38.682,39.2118,64400.0
2022-02-17 11:00:00,41.44,41.58,41.0,41.06,76503.0,39.2023,39.3348,38.7861,38.8428,76503.0
2022-02-17 11:30:00,41.07,41.48,41.03,41.28,43374.0,38.8523,39.2402,38.8145,39.051,43374.0
2022-02-17 12:00:00,41.29,41.72,41.24,41.43,77601.0,39.0604,39.4672,39.0131,39.1929,77601.0
2022-02-17 12:30:00,41.44,41.44,41.15,41.21,64089.0,39.2023,39.2023,38.928,38.9847,64089.0
2022-02-17 13:00:00,41.2,41.38,41.19,41.26,55954.0,38.9753,39.1456,38.9658,39.032,55954.0
2022-02-17 13:30:00,41.28,41.28,41.12,41.16,46681.0,39.051,39.051,38.8996,38.9374,46681.0
2022-02-17 14:00:00,41.2,41.2,40.99,41.01,71780.0,38.9753,38.9753,38.7766,38.7955,71780.0
2022-02-17 14:30:00,41.0,41.02,40.81,40.83,95939.0,38.7861,38.805,38.6063,38.6253,95939.0
2022-02-17 15:00:00,40.83,40.83,40.64,40.75,77540.0,38.6253,38.6253,38.4455,38.5496,77540.0
2022-02-17 15:30:00,40.76,41.02,40.7,40.91,195959.0,38.559,38.805,38.5023,38.7009,195959.0
2022-02-18 09:30:00,41.11,41.35,40.9,41.34,33693.0,38.8901,39.1172,38.6915,39.1077,33693.0
2022-02-18 10:00:00,41.36,41.39,41.24,41.29,28073.0,39.1266,39.155,39.0131,39.0604,28073.0
2022-02-18 10:30:00,41.26,41.26,40.93,40.96,30123.0,39.032,39.032,38.7199,38.7482,30123.0
2022-02-18 11:00:00,40.93,41.03,40.69,40.95,37291.0,38.7199,38.8145,38.4928,38.7388,37291.0
2022-02-18 11:30:00,40.95,40.99,40.77,40.77,20445.0,38.7388,38.7766,38.5685,38.5685,20445.0
2022-02-18 12:00:00,40.75,40.96,40.68,40.88,18748.0,38.5496,38.7482,38.4834,38.6726,18748.0
2022-02-18 12:30:00,40.85,40.9,40.71,40.73,25698.0,38.6442,38.6915,38.5117,38.5307,25698.0
2022-02-18 13:00:00,40.72,40.9,40.68,40.81,19603.0,38.5212,38.6915,38.4834,38.6063,19603.0
2022-02-18 13:30:00,40.79,40.89,40.76,40.88,18571.0,38.5874,38.682,38.559,38.6726,18571.0
2022-02-18 14:00:00,40.88,41.01,40.85,41.01,21468.0,38.6726,38.7955,38.6442,38.7955,21468.0
2022-02-18 14:30:00,40.98,40.99,40.73,40.9,19098.0,38.7672,38.7766,38.5307,38.6915,19098.0
2022-02-18 15:00:00,40.91,40.91,40.59,40.6,28672.0,38.7009,38.7009,38.3982,38.4077,28672.0
2022-02-18 15:30:00,40.58,40.67,40.42,40.57,130477.0,38.3888,38.4739,38.2374,38.3793,130477.0
2022-02-22 09:30:00,40.25,40.6,40.06,40.52,29923.0,38.0766,38.4077,37.8968,38.332,29923.0
2022-02-22 10:00:00,40.5,40.53,40.29,40.44,24306.0,38.3131,38.3415,38.1144,38.2563,24306.0
2022-02-22 10:30:00,40.44,40.61,40.43,40.46,67416.0,38.2563,38.4171,38.2469,38.2752,67416.0
2022-02-22 11:00:00,40.48,40.6,40.27,40.33,23749.0,38.2942,38.4077,38.0955,38.1523,23749.0
2022-02-22 11:30:00,40.33,40.59,40.33,40.54,18272.0,38.1523,38.3982,38.1523,38.3509,18272.0
2022-02-22 12:00:00,40.54,40.69,40.39,40.4,49100.0,38.3509,38.4928,38.209,38.2185,49100.0
2022-02-22 12:30:00,40.4,40.4,40.2,40.2,15500.0,38.2185,38.2185,38.0293,38.0293,15500.0
2022-02-22 13:00:00,40.22,40.26,40.07,40.2,18763.0,38.0482,38.086,37.9063,38.0293,18763.0
2022-02-22 13:30:00,40.19,40.25,39.9,40.01,21850.0,38.0198,38.0766,37.7455,37.8495,21850.0
2022-02-22 14:00:00,40.0,40.05,39.79,39.94,33732.0,37.8401,37.8874,37.6414,37.7833,33732.0
2022-02-22 14:30:00,39.93,40.2,39.92,40.18,32427.0,37.7739,38.0293,37.7644,38.0104,32427.0
2022-02-22 15:00:00,40.17,40.23,40.06,40.13,34501.0,38.0009,38.0577,37.8968,37.9631,34501.0
2022-02-22 15:30:00,40.11,40.32,39.8,39.91,146886.0,37.9441,38.1428,37.6509,37.7549,146886.0
2022-02-23 09:30:00,40.1,40.42,39.92,40.19,33254.0,37.9347,38.2374,37.7644,38.0198,33254.0
2022-02-23 10:00:00,40.18,40.21,39.5,39.57,37168.0,38.0104,38.0387,37.3671,37.4333,37168.0
2022-02-23 10:30:00,39.57,39.74,39.5,39.56,18215.0,37.4333,37.5941,37.3671,37.4238,18215.0
2022-02-23 11:00:00,39.55,39.6,39.38,39.45,24409.0,37.4144,37.4617,37.2536,37.3198,24409.0
2022-02-23 11:30:00,39.43,39.67,39.39,39.66,25453.0,37.3009,37.5279,37.263,37.5184,25453.0
2022-02-23 12:00:00,39.68,40.02,39.64,39.95,62132.0,37.5374,37.859,37.4995,37.7928,62132.0
2022-02-23 12:30:00,39.96,40.0,39.87,39.89,52014.0,37.8022,37.8401,37.7171,37.736,52014.0
2022-02-23 13:00:00,39.87,39.89,39.52,39.52,44953.0,37.7171,37.736,37.386,37.386,44953.0
2022-02-23 13:30:00,39.51,39.66,39.44,39.52,25455.0,37.3765,37.5184,37.3103,37.386,25455.0
2022-02-23 14:00:00,39.51,39.57,39.28,39.28,58061.0,37.3765,37.4333,37.159,37.159,58061.0
2022-02-23 14:30:00,39.31,39.44,39.3,39.44,41559.0,37.1873,37.3103,37.1779,37.3103,41559.0
2022-02-23 15:00:00,39.42,39.57,39.4,39.57,54385.0,37.2914,37.4333,37.2725,37.4333,54385.0
2022-02-23 15:30:00,39.56,39.57,39.37,39.43,198544.0,37.4238,37.4333,37.2441,37.3009,198544.0
2022-02-24 09:30:00,38.28,38.81,37.95,38.75,64130.0,36.213,36.7143,35.9008,36.6576,64130.0
2022-02-24 10:00:00,38.76,38.81,38.41,38.51,41294.0,36.667,36.7143,36.3359,36.4305,41294.0
2022-02-24 10:30:00,38.48,38.7,38.13,38.16,40687.0,36.4022,36.6103,36.0711,36.0994,40687.0
2022-02-24 11:00:00,38.16,38.36,37.99,38.01,47622.0,36.0994,36.2886,35.9386,35.9575,47622.0
2022-02-24 11:30:00,38.03,38.08,37.78,37.98,30062.0,35.9765,36.0238,35.74,35.9292,30062.0
2022-02-24 12:00:00,37.97,37.99,37.72,37.94,39880.0,35.9197,35.9386,35.6832,35.8913,39880.0
2022-02-24 12:30:00,37.97,37.99,37.8,37.81,30073.0,35.9197,35.9386,35.7589,35.7683,30073.0
2022-02-24 13:00:00,37.81,37.88,37.6,37.6,28537.0,35.7683,35.8346,35.5697,35.5697,28537.0
2022-02-24 13:30:00,37.64,37.88,37.49,37.67,78692.0,35.6075,35.8346,35.4656,35.6359,78692.0
2022-02-24 14:00:00,37.64,37.9,37.59,37.9,36370.0,35.6075,35.8535,35.5602,35.8535,36370.0
2022-02-24 14:30:00,37.89,38.1,37.88,38.09,55696.0,35.844,36.0427,35.8346,36.0332,55696.0
2022-02-24 15:00:00,38.09,38.27,38.0,38.0,43997.0,36.0332,36.2035,35.9481,35.9481,43997.0
2022-02-24 15:30:00,38.0,38.33,37.97,38.11,234879.0,35.9481,36.2603,35.9197,36.0521,234879.0
2022-02-25 09:30:00,39.09,39.57,38.8,39.21,81072.0,36.9792,37.4333,36.7049,37.0927,81072.0
2022-02-25 10:00:00,39.17,39.22,38.88,39.01,57087.0,37.0549,37.1022,36.7806,36.9035,57087.0
2022-02-25 10:30:00,39.01,39.18,38.93,39.09,55827.0,36.9035,37.0644,36.8279,36.9792,55827.0
2022-02-25 11:00:00,39.1,39.4,39.08,39.37,53284.0,36.9887,37.2725,36.9698,37.2441,53284.0
2022-02-25 11:30:00,39.36,39.66,39.33,39.64,40029.0,37.2346,37.5184,37.2063,37.4995,40029.0
2022-02-25 12:00:00,39.63,39.7,39.57,39.66,44607.0,37.4901,37.5563,37.4333,37.5184,44607.0
2022-02-25 12:30:00,39.68,39.89,39.67,39.85,37986.0,37.5374,37.736,37.5279,37.6982,37986.0
2022-02-25 13:00:00,39.87,39.89,39.61,39.71,29289.0,37.7171,37.736,37.4711,37.5657,29289.0
2022-02-25 13:30:00,39.7,39.89,39.66,39.7,40648.0,37.5563,37.736,37.5184,37.5563,40648.0
2022-02-25 14:00:00,39.69,39.7,39.54,39.62,23881.0,37.5468,37.5563,37.4049,37.4806,23881.0
2022-02-25 14:30:00,39.62,39.62,39.39,39.47,49029.0,37.4806,37.4806,37.263,37.3387,49029.0
2022-02-25 15:00:00,39.44,39.57,39.36,39.49,43454.0,37.3103,37.4333,37.2346,37.3576,43454.0
2022-02-25 15:30:00,39.5,39.75,39.45,39.74,168446.0,37.3671,37.6036,37.3198,37.5941,168446.0
2022-02-28 09:30:00,39.18,39.52,38.99,39.41,26227.0,37.0644,37.386,36.8846,37.2819,26227.0
2022-02-28 10:00:00,39.46,39.46,39.26,39.32,21021.0,37.3292,37.3292,37.14,37.1968,21021.0
2022-02-28 10:30:00,39.34,39.53,39.34,39.53,22719.0,37.2157,37.3955,37.2157,37.3955,22719.0
2022-02-28 11:00:00,39.52,39.76,39.52,39.75,24119.0,37.386,37.613,37.386,37.6036,24119.0
2022-02-28 11:30:00,39.74,39.8,39.6,39.8,79709.0,37.5941,37.6509,37.4617,37.6509,79709.0
2022-02-28 12:00:00,39.79,39.8,39.56,39.66,39469.0,37.6414,37.6509,37.4238,37.5184,39469.0
2022-02-28 12:30:00,39.68,39.71,39.45,39.55,21943.0,37.5374,37.5657,37.3198,37.4144,21943.0
2022-02-28 13:00:00,39.57,39.76,39.56,39.6,25401.0,37.4333,37.613,37.4238,37.4617,25401.0
2022-02-28 13:30:00,39.58,39.82,39.56,39.77,27900.0,37.4428,37.6698,37.4238,37.6225,27900.0
2022-02-28 14:00:00,39.76,39.77,39.45,39.51,29123.0,37.613,37.6225,37.3198,37.3765,29123.0
2022-02-28 14:30:00,39.51,39.81,39.49,39.72,25655.0,37.3765,37.6603,37.3576,37.5752,25655.0
2022-02-28 15:00:00,39.71,39.87,39.65,39.83,29983.0,37.5657,37.7171,37.509,37.6793,29983.0
2022-02-28 15:30:00,39.82,40.07,39.71,39.94,229216.0,37.6698,37.9063,37.5657,37.7833,229216.0
2022-03-01 09:30:00,39.78,40.08,39.06,39.06,39353.0,37.632,37.9158,36.9508,36.9508,39353.0
2022-03-01 10:00:00,39.08,39.3,38.97,39.08,69517.0,36.9698,37.1779,36.8657,36.9698,69517.0
2022-03-01 10:30:00,39.12,39.28,38.9,39.18,50167.0,37.0076,37.159,36.7995,37.0644,50167.0
2022-03-01 11:00:00,39.16,39.28,39.06,39.17,24304.0,37.0454,37.159,36.9508,37.0549,24304.0
2022-03-01 11:30:00,39.17,39.17,38.76,38.81,29174.0,37.0549,37.0549,36.667,36.7143,29174.0
2022-03-01 12:00:00,38.85,38.85,38.49,38.49,20550.0,36.7522,36.7522,36.4116,36.4116,20550.0
2022-03-01 12:30:00,38.48,38.61,38.32,38.52,44805.0,36.4022,36.5251,36.2508,36.44,44805.0
2022-03-01 13:00:00,38.51,38.59,38.38,38.41,31258.0,36.4305,36.5062,36.3076,36.3359,31258.0
2022-03-01 13:30:00,38.4,38.69,38.36,38.69,27437.0,36.3265,36.6008,36.2886,36.6008,27437.0
2022-03-01 14:00:00,38.67,39.13,38.57,39.07,32325.0,36.5819,37.0171,36.4873,36.9603,32325.0
2022-03-01 14:30:00,39.09,39.39,39.07,39.16,29972.0,36.9792,37.263,36.9603,37.0454,29972.0
2022-03-01 15:00:00,39.17,39.35,39.13,39.28,41860.0,37.0549,37.2252,37.0171,37.159,41860.0
2022-03-01 15:30:00,39.24,39.33,38.98,39.24,155415.0,37.1211,37.2063,36.8752,37.1211,155415.0
2022-03-02 09:30:00,39.4,39.65,39.12,39.39,47666.0,37.2725,37.509,37.0076,37.263,47666.0
2022-03-02 10:00:00,39.4,39.57,39.27,39.57,28007.0,37.2725,37.4333,37.1495,37.4333,28007.0
2022-03-02 10:30:00,39.58,39.58,39.27,39.43,29828.0,37.4428,37.4428,37.1495,37.3009,29828.0
2022-03-02 11:00:00,39.41,39.65,39.4,39.64,28694.0,37.2819,37.509,37.2725,37.4995,28694.0
2022-03-02 11:30:00,39.62,39.78,39.57,39.72,20937.0,37.4806,37.632,37.4333,37.5752,20937.0
2022-03-02 12:00:00,39.72,39.89,39.63,39.89,14898.0,37.5752,37.736,37.4901,37.736,14898.0
2022-03-02 12:30:00,39.85,39.92,39.8,39.91,14577.0,37.6982,37.7644,37.6509,37.7549,14577.0
2022-03-02 13:00:00,39.91,40.04,39.84,40.0,17692.0,37.7549,37.8779,37.6887,37.8401,17692.0
2022-03-02 13:30:00,40.03,40.18,40.03,40.11,20061.0,37.8685,38.0104,37.8685,37.9441,20061.0
2022-03-02 14:00:00,40.11,40.21,39.91,39.97,23662.0,37.9441,38.0387,37.7549,37.8117,23662.0
2022-03-02 14:30:00,39.95,40.02,39.78,39.8,18838.0,37.7928,37.859,37.632,37.6509,18838.0
2022-03-02 15:00:00,39.8,39.9,39.79,39.87,30706.0,37.6509,37.7455,37.6414,37.7171,30706.0
2022-03-02 15:30:00,39.89,39.95,39.71,39.82,126317.0,37.736,37.7928,37.5657,37.6698,126317.0
2022-03-03 09:30:00,40.13,40.31,39.85,40.2,55852.0,37.9631,38.1333,37.6982,38.0293,55852.0
2022-03-03 10:00:00,40.21,40.33,39.91,39.95,30041.0,38.0387,38.1523,37.7549,37.7928,30041.0
2022-03-03 10:30:00,39.94,39.95,39.51,39.53,44262.0,37.7833,37.7928,37.3765,37.3955,44262.0
2022-03-03 11:00:00,39.5,39.6,39.46,39.6,16682.0,37.3671,37.4617,37.3292,37.4617,16682.0
2022-03-03 11:30:00,39.61,39.99,39.61,39.93,34379.0,37.4711,37.8306,37.4711,37.7739,34379.0
2022-03-03 12:00:00,39.91,40.18,39.9,40.1,30537.0,37.7549,38.0104,37.7455,37.9347,30537.0
2022-03-03 12:30:00,40.1,40.45,40.1,40.43,39820.0,37.9347,38.2658,37.9347,38.2469,39820.0
2022-03-03 13:00:00,40.44,40.56,40.42,40.54,34078.0,38.2563,38.3698,38.2374,38.3509,34078.0
2022-03-03 13:30:00,40.54,40.68,40.41,40.59,38640.0,38.3509,38.4834,38.2279,38.3982,38640.0
2022-03-03 14:00:00,40.59,40.69,40.55,40.6,42223.0,38.3982,38.4928,38.3604,38.4077,42223.0
2022-03-03 14:30:00,40.6,40.69,40.3,40.32,43940.0,38.4077,38.4928,38.1239,38.1428,43940.0
2022-03-03 15:00:00,40.31,40.6,40.28,40.59,38425.0,38.1333,38.4077,38.105,38.3982,38425.0
2022-03-03 15:30:00,40.6,40.73,40.53,40.64,199009.0,38.4077,38.5307,38.3415,38.4455,199009.0
2022-03-04 09:30:00,39.84,40.24,39.7,40.23,46227.0,37.8822,38.2626,37.7491,38.2531,46227.0
2022-03-04 10:00:00,40.23,40.23,39.56,39.69,42836.0,38.2531,38.2531,37.616,37.7396,42836.0
2022-03-04 10:30:00,39.7,39.7,39.43,39.45,30839.0,37.7491,37.7491,37.4924,37.5114,30839.0
2022-03-04 11:00:00,39.45,39.78,39.45,39.62,27965.0,37.5114,37.8252,37.5114,37.673,27965.0
2022-03-04 11:30:00,39.6,39.86,39.6,39.68,23436.0,37.654,37.9013,37.654,37.7301,23436.0
2022-03-04 12:00:00,39.65,40.04,39.63,40.01,33916.0,37.7016,38.0724,37.6826,38.0439,33916.0
2022-03-04 12:30:00,40.01,40.33,40.0,40.27,24416.0,38.0439,38.3482,38.0344,38.2911,24416.0
2022-03-04 13:00:00,40.28,40.64,40.28,40.53,34128.0,38.3006,38.6429,38.3006,38.5383,34128.0
2022-03-04 13:30:00,40.53,40.74,40.52,40.71,60297.0,38.5383,38.738,38.5288,38.7095,60297.0
2022-03-04 14:00:00,40.72,40.87,40.68,40.76,69500.0,38.719,38.8616,38.681,38.757,69500.0
2022-03-04 14:30:00,40.77,40.81,40.6,40.63,41369.0,38.7665,38.8046,38.6049,38.6334,41369.0
2022-03-04 15:00:00,40.63,41.05,40.62,40.99,80652.0,38.6334,39.0328,38.6239,38.9757,80652.0
2022-03-04 15:30:00,41.0,41.01,40.74,40.87,209729.0,38.9852,38.9947,38.738,38.8616,209729.0
2022-03-07 09:30:00,40.81,41.06,40.27,40.48,48346.0,38.8046,39.0423,38.2911,38.4908,48346.0
2022-03-07 10:00:00,40.45,40.91,40.44,40.74,35591.0,38.4623,38.8997,38.4528,38.738,35591.0
2022-03-07 10:30:00,40.76,40.91,40.56,40.84,56141.0,38.757,38.8997,38.5669,38.8331,56141.0
2022-03-07 11:00:00,40.87,40.89,40.7,40.73,47551.0,38.8616,38.8806,38.7,38.7285,47551.0
2022-03-07 11:30:00,40.72,40.72,39.89,39.98,60008.0,38.719,38.719,37.9298,38.0154,60008.0
2022-03-07 12:00:00,39.98,40.03,39.42,39.62,39676.0,38.0154,38.0629,37.4829,37.673,39676.0
2022-03-07 12:30:00,39.6,39.61,39.25,39.3,40472.0,37.654,37.6635,37.3212,37.3688,40472.0
2022-03-07 13:00:00,39.31,39.51,39.21,39.35,19551.0,37.3783,37.5685,37.2832,37.4163,19551.0
2022-03-07 13:30:00,39.35,39.56,39.26,39.27,27302.0,37.4163,37.616,37.3307,37.3402,27302.0
2022-03-07 14:00:00,39.29,39.41,39.2,39.3,24968.0,37.3593,37.4734,37.2737,37.3688,24968.0
2022-03-07 14:30:00,39.29,39.32,39.17,39.21,23164.0,37.3593,37.3878,37.2452,37.2832,23164.0
2022-03-07 15:00:00,39.25,39.48,39.15,39.41,55379.0,37.3212,37.5399,37.2261,37.4734,55379.0
2022-03-07 15:30:00,39.41,39.43,38.99,39.13,124458.0,37.4734,37.4924,37.074,37.2071,124458.0
2022-03-08 09:30:00,39.65,39.67,39.26,39.52,21486.0,37.7016,37.7206,37.3307,37.578,21486.0
2022-03-08 10:00:00,39.5,39.6,39.28,39.42,34866.0,37.5589,37.654,37.3498,37.4829,34866.0
2022-03-08 10:30:00,39.43,39.89,39.36,39.67,45082.0,37.4924,37.9298,37.4258,37.7206,45082.0
2022-03-08 11:00:00,39.67,39.76,39.48,39.65,14591.0,37.7206,37.8062,37.5399,37.7016,14591.0
2022-03-08 11:30:00,39.63,39.85,39.54,39.77,15553.0,37.6826,37.8917,37.597,37.8157,15553.0
2022-03-08 12:00:00,39.8,40.32,39.79,40.32,17263.0,37.8442,38.3387,37.8347,38.3387,17263.0
2022-03-08 12:30:00,40.29,40.3,40.0,40.16,23118.0,38.3101,38.3196,38.0344,38.1865,23118.0
2022-03-08 13:00:00,40.2,40.38,39.96,39.96,16005.0,38.2245,38.3957,37.9963,37.9963,16005.0
2022-03-08 13:30:00,39.96,39.96,39.56,39.56,17284.0,37.9963,37.9963,37.616,37.616,17284.0
2022-03-08 14:00:00,39.56,39.63,39.37,39.63,15831.0,37.616,37.6826,37.4353,37.6826,15831.0
2022-03-08 14:30:00,39.63,39.78,39.56,39.56,14885.0,37.6826,37.8252,37.616,37.616,14885.0
2022-03-08 15:00:00,39.6,39.65,39.3,39.3,15006.0,37.654,37.7016,37.3688,37.3688,15006.0
2022-03-08 15:30:00,39.28,39.3,38.96,39.08,86915.0,37.3498,37.3688,37.0455,37.1596,86915.0
2022-03-09 09:30:00,39.73,40.21,39.43,39.56,20786.0,37.7776,38.2341,37.4924,37.616,20786.0
2022-03-09 10:00:00,39.58,39.76,39.51,39.55,23686.0,37.635,37.8062,37.5685,37.6065,23686.0
2022-03-09 10:30:00,39.56,39.9,39.42,39.9,33762.0,37.616,37.9393,37.4829,37.9393,33762.0
2022-03-09 11:00:00,39.93,40.02,39.76,39.87,22124.0,37.9678,38.0534,37.8062,37.9108,22124.0
2022-03-09 11:30:00,39.87,39.93,39.8,39.85,40918.0,37.9108,37.9678,37.8442,37.8917,40918.0
2022-03-09 12:00:00,39.85,39.85,39.62,39.77,25129.0,37.8917,37.8917,37.673,37.8157,25129.0
2022-03-09 12:30:00,39.79,39.91,39.77,39.88,22163.0,37.8347,37.9488,37.8157,37.9203,22163.0
2022-03-09 13:00:00,39.89,40.0,39.8,40.0,31606.0,37.9298,38.0344,37.8442,38.0344,31606.0
2022-03-09 13:30:00,40.01,40.16,39.94,39.95,34683.0,38.0439,38.1865,37.9773,37.9868,34683.0
2022-03-09 14:00:00,39.96,40.04,39.83,39.94,24792.0,37.9963,38.0724,37.8727,37.9773,24792.0
2022-03-09 14:30:00,39.93,39.96,39.77,39.82,28681.0,37.9678,37.9963,37.8157,37.8632,28681.0
2022-03-09 15:00:00,39.82,40.02,39.77,39.95,34357.0,37.8632,38.0534,37.8157,37.9868,34357.0
2022-03-09 15:30:00,39.95,40.0,39.59,39.7,188231.0,37.9868,38.0344,37.6445,37.7491,188231.0
2022-03-10 09:30:00,39.34,39.59,39.13,39.57,25153.0,37.4068,37.6445,37.2071,37.6255,25153.0
2022-03-10 10:00:00,39.52,39.66,39.34,39.4,14085.0,37.578,37.7111,37.4068,37.4639,14085.0
2022-03-10 10:30:00,39.41,39.42,39.0,39.0,14400.0,37.4734,37.4829,37.0835,37.0835,14400.0
2022-03-10 11:00:00,38.97,39.1,38.78,38.9,34630.0,37.055,37.1786,36.8743,36.9884,34630.0
2022-03-10 11:30:00,38.91,38.96,38.82,38.85,35360.0,36.9979,37.0455,36.9124,36.9409,35360.0
2022-03-10 12:00:00,38.88,39.0,38.85,38.85,16484.0,36.9694,37.0835,36.9409,36.9409,16484.0
2022-03-10 12:30:00,38.86,38.87,38.7,38.8,23629.0,36.9504,36.9599,36.7983,36.8933,23629.0
2022-03-10 13:00:00,38.8,38.9,38.78,38.78,19981.0,36.8933,36.9884,36.8743,36.8743,19981.0
2022-03-10 13:30:00,38.78,38.84,38.65,38.66,27158.0,36.8743,36.9314,36.7507,36.7602,27158.0
2022-03-10 14:00:00,38.67,38.89,38.65,38.83,23110.0,36.7697,36.9789,36.7507,36.9219,23110.0
2022-03-10 14:30:00,38.85,38.91,38.78,38.78,35146.0,36.9409,36.9979,36.8743,36.8743,35146.0
2022-03-10 15:00:00,38.77,38.77,38.57,38.72,31400.0,36.8648,36.8648,36.6746,36.8173,31400.0
2022-03-10 15:30:00,38.74,38.95,38.66,38.87,95277.0,36.8363,37.036,36.7602,36.9599,95277.0
2022-03-11 09:30:00,39.05,39.53,39.05,39.32,67452.0,37.1311,37.5875,37.1311,37.3878,67452.0
2022-03-11 10:00:00,39.27,39.27,39.0,39.06,24657.0,37.3402,37.3402,37.0835,37.1406,24657.0
2022-03-11 10:30:00,39.1,39.27,38.98,39.19,26036.0,37.1786,37.3402,37.0645,37.2642,26036.0
2022-03-11 11:00:00,39.19,39.23,39.02,39.2,28642.0,37.2642,37.3022,37.1025,37.2737,28642.0
2022-03-11 11:30:00,39.18,39.3,39.13,39.16,23130.0,37.2547,37.3688,37.2071,37.2357,23130.0
2022-03-11 12:00:00,39.13,39.14,39.01,39.07,17305.0,37.2071,37.2166,37.093,37.1501,17305.0
2022-03-11 12:30:00,39.06,39.33,39.04,39.29,16178.0,37.1406,37.3973,37.1216,37.3593,16178.0
2022-03-11 13:00:00,39.3,39.43,39.28,39.38,12938.0,37.3688,37.4924,37.3498,37.4448,12938.0
2022-03-11 13:30:00,39.4,39.4,39.12,39.16,23075.0,37.4639,37.4639,37.1976,37.2357,23075.0
2022-03-11 14:00:00,39.16,39.2,39.04,39.13,22160.0,37.2357,37.2737,37.1216,37.2071,22160.0
2022-03-11 14:30:00,39.14,39.14,38.99,39.08,20634.0,37.2166,37.2166,37.074,37.1596,20634.0
2022-03-11 15:00:00,39.06,39.09,38.98,39.0,29773.0,37.1406,37.1691,37.0645,37.0835,29773.0
2022-03-11 15:30:00,38.99,39.01,38.88,38.92,85342.0,37.074,37.093,36.9694,37.0074,85342.0
2022-03-14 09:30:00,39.39,39.48,38.84,39.05,33069.0,37.4544,37.5399,36.9314,37.1311,33069.0
2022-03-14 10:00:00,39.08,39.33,38.97,39.33,53225.0,37.1596,37.3973,37.055,37.3973,53225.0
2022-03-14 10:30:00,39.34,39.78,39.34,39.78,24983.0,37.4068,37.8252,37.4068,37.8252,24983.0
2022-03-14 11:00:00,39.76,39.76,39.55,39.61,22641.0,37.8062,37.8062,37.6065,37.6635,22641.0
2022-03-14 11:30:00,39.59,39.59,39.27,39.34,19614.0,37.6445,37.6445,37.3402,37.4068,19614.0
2022-03-14 12:00:00,39.33,39.48,39.18,39.47,21812.0,37.3973,37.5399,37.2547,37.5304,21812.0
2022-03-14 12:30:00,39.5,39.54,39.37,39.47,19212.0,37.5589,37.597,37.4353,37.5304,19212.0
2022-03-14 13:00:00,39.49,39.54,39.43,39.45,19875.0,37.5494,37.597,37.4924,37.5114,19875.0
2022-03-14 13:30:00,39.47,39.49,39.33,39.37,29352.0,37.5304,37.5494,37.3973,37.4353,29352.0
2022-03-14 14:00:00,39.38,39.49,39.36,39.47,21767.0,37.4448,37.5494,37.4258,37.5304,21767.0
2022-03-14 14:30:00,39.48,39.55,39.4,39.55,30048.0,37.5399,37.6065,37.4639,37.6065,30048.0
2022-03-14 15:00:00,39.53,39.53,39.4,39.47,39610.0,37.5875,37.5875,37.4639,37.5304,39610.0
2022-03-14 15:30:00,39.47,39.52,39.37,39.51,125366.0,37.5304,37.578,37.4353,37.5685,125366.0
2022-03-15 09:30:00,39.84,39.84,39.3,39.41,18396.0,37.8822,37.8822,37.3688,37.4734,18396.0
2022-03-15 10:00:00,39.41,39.49,39.07,39.3,21435.0,37.4734,37.5494,37.1501,37.3688,21435.0
2022-03-15 10:30:00,39.34,39.35,39.14,39.16,19959.0,37.4068,37.4163,37.2166,37.2357,19959.0
2022-03-15 11:00:00,39.18,39.26,38.85,38.93,30720.0,37.2547,37.3307,36.9409,37.017,30720.0
2022-03-15 11:30:00,38.95,38.95,38.73,38.79,28978.0,37.036,37.036,36.8268,36.8838,28978.0
2022-03-15 12:00:00,38.76,38.76,38.52,38.66,57047.0,36.8553,36.8553,36.6271,36.7602,57047.0
2022-03-15 12:30:00,38.66,38.7,38.26,38.29,94438.0,36.7602,36.7983,36.3799,36.4084,94438.0
2022-03-15 13:00:00,38.32,38.57,38.18,38.39,54512.0,36.4369,36.6746,36.3038,36.5035,54512.0
2022-03-15 13:30:00,38.35,38.35,38.13,38.22,110744.0,36.4655,36.4655,36.2563,36.3418,110744.0
2022-03-15 14:00:00,38.21,38.49,37.99,38.49,133886.0,36.3323,36.5986,36.1231,36.5986,133886.0
2022-03-15 14:30:00,38.48,38.8,38.4,38.7,96740.0,36.5891,36.8933,36.513,36.7983,96740.0
2022-03-15 15:00:00,38.68,38.76,38.36,38.4,181121.0,36.7792,36.8553,36.475,36.513,181121.0
2022-03-15 15:30:00,38.41,38.78,38.39,38.57,335790.0,36.5225,36.8743,36.5035,36.6746,335790.0
2022-03-16 09:30:00,38.83,39.66,38.78,39.4,50051.0,36.9219,37.7111,36.8743,37.4639,50051.0
2022-03-16 10:00:00,39.38,39.49,39.18,39.45,45245.0,37.4448,37.5494,37.2547,37.5114,45245.0
2022-03-16 10:30:00,39.46,39.46,38.94,39.2,23943.0,37.5209,37.5209,37.0265,37.2737,23943.0
2022-03-16 11:00:00,39.18,39.28,39.02,39.23,41533.0,37.2547,37.3498,37.1025,37.3022,41533.0
2022-03-16 11:30:00,39.26,39.35,39.21,39.29,55581.0,37.3307,37.4163,37.2832,37.3593,55581.0
2022-03-16 12:00:00,39.29,39.62,39.28,39.61,19026.0,37.3593,37.673,37.3498,37.6635,19026.0
2022-03-16 12:30:00,39.6,39.62,39.39,39.46,32143.0,37.654,37.673,37.4544,37.5209,32143.0
2022-03-16 13:00:00,39.46,39.51,39.32,39.49,32768.0,37.5209,37.5685,37.3878,37.5494,32768.0
2022-03-16 13:30:00,39.46,39.52,39.24,39.38,53645.0,37.5209,37.578,37.3117,37.4448,53645.0
2022-03-16 14:00:00,39.35,39.43,38.93,38.94,30456.0,37.4163,37.4924,37.017,37.0265,30456.0
2022-03-16 14:30:00,38.96,39.37,38.78,39.2,33046.0,37.0455,37.4353,36.8743,37.2737,33046.0
2022-03-16 15:00:00,39.24,39.25,39.0,39.11,80267.0,37.3117,37.3212,37.0835,37.1881,80267.0
2022-03-16 15:30:00,39.12,39.45,38.98,39.44,184293.0,37.1976,37.5114,37.0645,37.5019,184293.0
2022-03-17 09:30:00,39.33,39.43,39.15,39.23,27594.0,37.3973,37.4924,37.2261,37.3022,27594.0
2022-03-17 10:00:00,39.25,39.41,39.04,39.41,33033.0,37.3212,37.4734,37.1216,37.4734,33033.0
2022-03-17 10:30:00,39.46,39.58,39.4,39.56,26585.0,37.5209,37.635,37.4639,37.616,26585.0
2022-03-17 11:00:00,39.53,39.69,39.33,39.41,28402.0,37.5875,37.7396,37.3973,37.4734,28402.0
2022-03-17 11:30:00,39.39,39.66,39.39,39.65,20760.0,37.4544,37.7111,37.4544,37.7016,20760.0
2022-03-17 12:00:00,39.65,39.7,39.55,39.59,24384.0,37.7016,37.7491,37.6065,37.6445,24384.0
2022-03-17 12:30:00,39.61,39.69,39.56,39.66,25683.0,37.6635,37.7396,37.616,37.7111,25683.0
2022-03-17 13:00:00,39.68,39.77,39.63,39.76,19148.0,37.7301,37.8157,37.6826,37.8062,19148.0
2022-03-17 13:30:00,39.74,39.84,39.64,39.7,23227.0,37.7872,37.8822,37.6921,37.7491,23227.0
2022-03-17 14:00:00,39.7,39.73,39.56,39.57,25427.0,37.7491,37.7776,37.616,37.6255,25427.0
2022-03-17 14:30:00,39.58,39.58,39.39,39.41,42135.0,37.635,37.635,37.4544,37.4734,42135.0
2022-03-17 15:00:00,39.4,39.44,39.28,39.28,39437.0,37.4639,37.5019,37.3498,37.3498,39437.0
2022-03-17 15:30:00,39.29,39.54,39.26,39.54,146675.0,37.3593,37.597,37.3307,37.597,146675.0
2022-03-18 09:30:00,39.04,39.04,38.49,38.69,21614.0,37.1216,37.1216,36.5986,36.7887,21614.0
2022-03-18 10:00:00,38.77,39.01,38.7,38.9,13490.0,36.8648,37.093,36.7983,36.9884,13490.0
2022-03-18 10:30:00,38.87,38.98,38.76,38.82,13706.0,36.9599,37.0645,36.8553,36.9124,13706.0
2022-03-18 11:00:00,38.81,38.85,38.62,38.63,16104.0,36.9029,36.9409,36.7222,36.7317,16104.0
2022-03-18 11:30:00,38.62,38.78,38.5,38.5,15121.0,36.7222,36.8743,36.6081,36.6081,15121.0
2022-03-18 12:00:00,38.44,38.7,38.44,38.68,58594.0,36.551,36.7983,36.551,36.7792,58594.0
2022-03-18 12:30:00,38.69,38.94,38.68,38.88,25214.0,36.7887,37.0265,36.7792,36.9694,25214.0
2022-03-18 13:00:00,38.88,38.99,38.87,38.91,19848.0,36.9694,37.074,36.9599,36.9979,19848.0
2022-03-18 13:30:00,38.9,38.99,38.88,38.99,17060.0,36.9884,37.074,36.9694,37.074,17060.0
2022-03-18 14:00:00,38.99,39.09,38.94,39.0,25462.0,37.074,37.1691,37.0265,37.0835,25462.0
2022-03-18 14:30:00,38.99,39.09,38.92,39.02,32769.0,37.074,37.1691,37.0074,37.1025,32769.0
2022-03-18 15:00:00,39.02,39.14,38.98,39.14,52237.0,37.1025,37.2166,37.0645,37.2166,52237.0
2022-03-18 15:30:00,39.13,39.4,39.09,39.4,159962.0,37.2071,37.4639,37.1691,37.4639,159962.0
2022-03-21 09:30:00,39.56,40.11,39.53,39.9,59917.0,37.616,38.139,37.5875,37.9393,59917.0
2022-03-21 10:00:00,39.89,40.33,39.87,40.33,96842.0,37.9298,38.3482,37.9108,38.3482,96842.0
2022-03-21 10:30:00,40.35,40.47,40.08,40.19,42755.0,38.3672,38.4813,38.1104,38.215,42755.0
2022-03-21 11:00:00,40.21,40.28,40.0,40.03,62179.0,38.2341,38.3006,38.0344,38.0629,62179.0
2022-03-21 11:30:00,40.0,40.05,39.88,40.02,27149.0,38.0344,38.0819,37.9203,38.0534,27149.0
2022-03-21 12:00:00,40.02,40.28,40.02,40.28,25568.0,38.0534,38.3006,38.0534,38.3006,25568.0
2022-03-21 12:30:00,40.24,40.24,39.98,40.05,24681.0,38.2626,38.2626,38.0154,38.0819,24681.0
2022-03-21 13:00:00,40.03,40.03,39.82,39.88,25505.0,38.0629,38.0629,37.8632,37.9203,25505.0
2022-03-21 13:30:00,39.88,40.02,39.88,39.96,20287.0,37.9203,38.0534,37.9203,37.9963,20287.0
2022-03-21 14:00:00,39.97,40.0,39.84,39.9,27039.0,38.0058,38.0344,37.8822,37.9393,27039.0
2022-03-21 14:30:00,39.88,39.99,39.84,39.84,34343.0,37.9203,38.0249,37.8822,37.8822,34343.0
2022-03-21 15:00:00,39.85,40.13,39.81,40.13,30283.0,37.8917,38.158,37.8537,38.158,30283.0
2022-03-21 15:30:00,40.1,40.19,40.0,40.1,114365.0,38.1295,38.215,38.0344,38.1295,114365.0
2022-03-22 09:30:00,40.46,40.89,40.06,40.83,36819.0,38.4718,38.8806,38.0914,38.8236,36819.0
2022-03-22 10:00:00,40.87,40.87,40.67,40.76,32291.0,38.8616,38.8616,38.6715,38.757,32291.0
2022-03-22 10:30:00,40.74,40.76,40.5,40.6,21641.0,38.738,38.757,38.5098,38.6049,21641.0
2022-03-22 11:00:00,40.57,40.57,40.22,40.23,17252.0,38.5764,38.5764,38.2436,38.2531,17252.0
2022-03-22 11:30:00,40.24,40.24,40.07,40.19,15919.0,38.2626,38.2626,38.1009,38.215,15919.0
2022-03-22 12:00:00,40.21,40.27,40.16,40.27,15957.0,38.2341,38.2911,38.1865,38.2911,15957.0
2022-03-22 12:30:00,40.25,40.38,40.23,40.38,14886.0,38.2721,38.3957,38.2531,38.3957,14886.0
2022-03-22 13:00:00,40.36,40.58,40.36,40.4,55121.0,38.3767,38.5859,38.3767,38.4147,55121.0
2022-03-22 13:30:00,40.4,40.46,40.34,40.34,21928.0,38.4147,38.4718,38.3577,38.3577,21928.0
2022-03-22 14:00:00,40.33,40.37,40.2,40.22,14195.0,38.3482,38.3862,38.2245,38.2436,14195.0
2022-03-22 14:30:00,40.21,40.36,40.19,40.29,18482.0,38.2341,38.3767,38.215,38.3101,18482.0
2022-03-22 15:00:00,40.27,40.27,40.15,40.18,29015.0,38.2911,38.2911,38.177,38.2055,29015.0
2022-03-22 15:30:00,40.18,40.29,40.16,40.16,80092.0,38.2055,38.3101,38.1865,38.1865,80092.0
2022-03-23 09:30:00,39.92,40.02,39.68,39.69,12438.0,37.9583,38.0534,37.7301,37.7396,12438.0
2022-03-23 10:00:00,39.59,39.78,39.59,39.7,14081.0,37.6445,37.8252,37.6445,37.7491,14081.0
2022-03-23 10:30:00,39.68,39.75,39.54,39.56,8530.0,37.7301,37.7967,37.597,37.616,8530.0
2022-03-23 11:00:00,39.6,39.64,39.47,39.64,13794.0,37.654,37.6921,37.5304,37.6921,13794.0
2022-03-23 11:30:00,39.67,39.72,39.54,39.63,25037.0,37.7206,37.7681,37.597,37.6826,25037.0
2022-03-23 12:00:00,39.66,39.69,39.57,39.63,16418.0,37.7111,37.7396,37.6255,37.6826,16418.0
2022-03-23 12:30:00,39.64,39.68,39.6,39.65,12581.0,37.6921,37.7301,37.654,37.7016,12581.0
2022-03-23 13:00:00,39.67,39.7,39.62,39.63,15094.0,37.7206,37.7491,37.673,37.6826,15094.0
2022-03-23 13:30:00,39.62,39.69,39.61,39.65,14632.0,37.673,37.7396,37.6635,37.7016,14632.0
2022-03-23 14:00:00,39.66,39.74,39.66,39.74,10881.0,37.7111,37.7872,37.7111,37.7872,10881.0
2022-03-23 14:30:00,39.74,39.76,39.57,39.59,11536.0,37.7872,37.8062,37.6255,37.6445,11536.0
2022-03-23 15:00:00,39.59,39.67,39.58,39.62,13591.0,37.6445,37.7206,37.635,37.673,13591.0
2022-03-23 15:30:00,39.6,39.62,39.46,39.47,66720.0,37.654,37.673,37.5209,37.5304,66720.0
2022-03-24 09:30:00,39.64,39.65,39.3,39.58,20623.0,37.6921,37.7016,37.3688,37.635,20623.0
2022-03-24 10:00:00,39.58,39.96,39.56,39.95,15755.0,37.635,37.9963,37.616,37.9868,15755.0
2022-03-24 10:30:00,39.89,39.95,39.7,39.82,10529.0,37.9298,37.9868,37.7491,37.8632,10529.0
2022-03-24 11:00:00,39.79,39.91,39.77,39.84,6968.0,37.8347,37.9488,37.8157,37.8822,6968.0
2022-03-24 11:30:00,39.85,39.99,39.85,39.95,7189.0,37.8917,38.0249,37.8917,37.9868,7189.0
2022-03-24 12:00:00,39.96,39.99,39.84,39.84,5099.0,37.9963,38.0249,37.8822,37.8822,5099.0
2022-03-24 12:30:00,39.86,40.08,39.84,39.99,20474.0,37.9013,38.1104,37.8822,38.0249,20474.0
2022-03-24 13:00:00,39.96,39.97,39.79,39.82,20960.0,37.9963,38.0058,37.8347,37.8632,20960.0
2022-03-24 13:30:00,39.83,39.89,39.72,39.8,25229.0,37.8727,37.9298,37.7681,37.8442,25229.0
2022-03-24 14:00:00,39.8,39.94,39.75,39.76,25287.0,37.8442,37.9773,37.7967,37.8062,25287.0
2022-03-24 14:30:00,39.75,39.85,39.71,39.82,65411.0,37.7967,37.8917,37.7586,37.8632,65411.0
2022-03-24 15:00:00,39.81,39.97,39.81,39.92,19356.0,37.8537,38.0058,37.8537,37.9583,19356.0
2022-03-24 15:30:00,39.93,39.95,39.8,39.83,90858.0,37.9678,37.9868,37.8442,37.8727,90858.0
2022-03-25 09:30:00,39.92,40.08,39.82,40.01,28282.0,37.9583,38.1104,37.8632,38.0439,28282.0
2022-03-25 10:00:00,39.99,40.27,39.89,40.12,48642.0,38.0249,38.2911,37.9298,38.1485,48642.0
2022-03-25 10:30:00,40.12,40.3,39.96,40.28,55481.0,38.1485,38.3196,37.9963,38.3006,55481.0
2022-03-25 11:00:00,40.28,40.48,40.26,40.3,35551.0,38.3006,38.4908,38.2816,38.3196,35551.0
2022-03-25 11:30:00,40.3,40.46,40.3,40.4,29710.0,38.3196,38.4718,38.3196,38.4147,29710.0
2022-03-25 12:00:00,40.42,40.66,40.42,40.54,35572.0,38.4337,38.6619,38.4337,38.5478,35572.0
2022-03-25 12:30:00,40.54,40.63,40.53,40.59,31400.0,38.5478,38.6334,38.5383,38.5954,31400.0
2022-03-25 13:00:00,40.59,40.77,40.55,40.65,42050.0,38.5954,38.7665,38.5573,38.6524,42050.0
2022-03-25 13:30:00,40.66,40.81,40.66,40.79,30680.0,38.6619,38.8046,38.6619,38.7856,30680.0
2022-03-25 14:00:00,40.78,40.89,40.75,40.8,21783.0,38.776,38.8806,38.7475,38.7951,21783.0
2022-03-25 14:30:00,40.82,40.93,40.82,40.92,32398.0,38.8141,38.9187,38.8141,38.9092,32398.0
2022-03-25 15:00:00,40.91,40.94,40.83,40.9,38690.0,38.8997,38.9282,38.8236,38.8901,38690.0
2022-03-25 15:30:00,40.91,41.1,40.9,41.08,159733.0,38.8997,39.0803,38.8901,39.0613,159733.0
2022-03-28 09:30:00,41.1,41.1,39.92,40.25,30758.0,39.0803,39.0803,37.9583,38.2721,30758.0
2022-03-28 10:00:00,40.24,40.61,40.11,40.53,20953.0,38.2626,38.6144,38.139,38.5383,20953.0
2022-03-28 10:30:00,40.53,40.57,40.24,40.24,31165.0,38.5383,38.5764,38.2626,38.2626,31165.0
2022-03-28 11:00:00,40.26,40.33,40.15,40.16,21673.0,38.2816,38.3482,38.177,38.1865,21673.0
2022-03-28 11:30:00,40.18,40.33,40.14,40.18,13706.0,38.2055,38.3482,38.1675,38.2055,13706.0
2022-03-28 12:00:00,40.13,40.24,40.09,40.22,11727.0,38.158,38.2626,38.12,38.2436,11727.0
2022-03-28 12:30:00,40.21,40.43,40.18,40.38,13405.0,38.2341,38.4432,38.2055,38.3957,13405.0
2022-03-28 13:00:00,40.39,40.42,40.3,40.35,19953.0,38.4052,38.4337,38.3196,38.3672,19953.0
2022-03-28 13:30:00,40.34,40.48,40.31,40.46,23208.0,38.3577,38.4908,38.3291,38.4718,23208.0
2022-03-28 14:00:00,40.46,40.53,40.39,40.52,19870.0,38.4718,38.5383,38.4052,38.5288,19870.0
2022-03-28 14:30:00,40.53,40.55,40.46,40.52,35734.0,38.5383,38.5573,38.4718,38.5288,35734.0
2022-03-28 15:00:00,40.5,40.55,40.4,40.4,67414.0,38.5098,38.5573,38.4147,38.4147,67414.0
2022-03-28 15:30:00,40.4,40.47,40.25,40.35,175927.0,38.4147,38.4813,38.2721,38.3672,175927.0
2022-03-29 09:30:00,40.79,41.08,40.56,40.72,91493.0,38.7856,39.0613,38.5669,38.719,91493.0
2022-03-29 10:00:00,40.75,40.88,40.64,40.69,26803.0,38.7475,38.8711,38.6429,38.6905,26803.0
2022-03-29 10:30:00,40.73,40.92,40.69,40.85,21891.0,38.7285,38.9092,38.6905,38.8426,21891.0
2022-03-29 11:00:00,40.84,40.85,40.47,40.51,74377.0,38.8331,38.8426,38.4813,38.5193,74377.0
2022-03-29 11:30:00,40.52,40.65,40.45,40.58,26475.0,38.5288,38.6524,38.4623,38.5859,26475.0
2022-03-29 12:00:00,40.56,40.61,40.4,40.47,18257.0,38.5669,38.6144,38.4147,38.4813,18257.0
2022-03-29 12:30:00,40.46,40.47,40.33,40.39,18035.0,38.4718,38.4813,38.3482,38.4052,18035.0
2022-03-29 13:00:00,40.37,40.42,40.32,40.35,12540.0,38.3862,38.4337,38.3387,38.3672,12540.0
2022-03-29 13:30:00,40.35,40.4,40.26,40.37,16736.0,38.3672,38.4147,38.2816,38.3862,16736.0
2022-03-29 14:00:00,40.4,40.48,40.35,40.47,13922.0,38.4147,38.4908,38.3672,38.4813,13922.0
2022-03-29 14:30:00,40.48,40.53,40.42,40.47,12737.0,38.4908,38.5383,38.4337,38.4813,12737.0
2022-03-29 15:00:00,40.48,40.61,40.45,40.59,21104.0,38.4908,38.6144,38.4623,38.5954,21104.0
2022-03-29 15:30:00,40.6,40.73,40.53,40.54,168282.0,38.6049,38.7285,38.5383,38.5478,168282.0
2022-03-30 09:30:00,40.47,40.52,40.2,40.3,31284.0,38.4813,38.5288,38.2245,38.3196,31284.0
2022-03-30 10:00:00,40.37,40.78,40.15,40.23,366182.0,38.3862,38.776,38.177,38.2531,366182.0
2022-03-30 10:30:00,40.2,40.48,40.16,40.48,33130.0,38.2245,38.4908,38.1865,38.4908,33130.0
2022-03-30 11:00:00,40.45,40.54,40.2,40.21,29456.0,38.4623,38.5478,38.2245,38.2341,29456.0
2022-03-30 11:30:00,40.22,40.24,39.97,40.02,19657.0,38.2436,38.2626,38.0058,38.0534,19657.0
2022-03-30 12:00:00,40.04,40.11,39.87,39.95,28308.0,38.0724,38.139,37.9108,37.9868,28308.0
2022-03-30 12:30:00,39.97,40.17,39.97,40.11,13858.0,38.0058,38.196,38.0058,38.139,13858.0
2022-03-30 13:00:00,40.15,40.15,40.02,40.03,8605.0,38.177,38.177,38.0534,38.0629,8605.0
2022-03-30 13:30:00,40.03,40.06,39.86,39.93,25873.0,38.0629,38.0914,37.9013,37.9678,25873.0
2022-03-30 14:00:00,39.92,40.0,39.89,39.95,19681.0,37.9583,38.0344,37.9298,37.9868,19681.0
2022-03-30 14:30:00,39.96,39.96,39.84,39.91,19621.0,37.9963,37.9963,37.8822,37.9488,19621.0
2022-03-30 15:00:00,39.91,40.07,39.89,40.04,30435.0,37.9488,38.1009,37.9298,38.0724,30435.0
2022-03-30 15:30:00,40.04,40.27,40.0,40.27,123974.0,38.0724,38.2911,38.0344,38.2911,123974.0
2022-03-31 09:30:00,40.15,40.49,39.89,40.32,42175.0,38.177,38.5003,37.9298,38.3387,42175.0
2022-03-31 10:00:00,40.32,40.33,39.97,39.99,15809.0,38.3387,38.3482,38.0058,38.0249,15809.0
2022-03-31 10:30:00,40.01,40.11,39.93,40.0,5737.0,38.0439,38.139,37.9678,38.0344,5737.0
2022-03-31 11:00:00,40.04,40.15,39.96,40.05,14910.0,38.0724,38.177,37.9963,38.0819,14910.0
2022-03-31 11:30:00,40.07,40.14,39.96,40.12,23932.0,38.1009,38.1675,37.9963,38.1485,23932.0
2022-03-31 12:00:00,40.1,40.27,40.0,40.02,14171.0,38.1295,38.2911,38.0344,38.0534,14171.0
2022-03-31 12:30:00,40.04,40.09,40.01,40.05,16573.0,38.0724,38.12,38.0439,38.0819,16573.0
2022-03-31 13:00:00,40.05,40.11,40.02,40.04,9921.0,38.0819,38.139,38.0534,38.0724,9921.0
2022-03-31 13:30:00,40.05,40.09,39.92,40.04,44914.0,38.0819,38.12,37.9583,38.0724,44914.0
2022-03-31 14:00:00,40.04,40.05,39.72,39.73,31526.0,38.0724,38.0819,37.7681,37.7776,31526.0
2022-03-31 14:30:00,39.72,39.72,39.58,39.62,23656.0,37.7681,37.7681,37.635,37.673,23656.0
2022-03-31 15:00:00,39.63,39.67,39.56,39.59,25892.0,37.6826,37.7206,37.616,37.6445,25892.0
2022-03-31 15:30:00,39.6,39.6,39.23,39.28,108998.0,37.654,37.654,37.3022,37.3498,108998.0
2022-04-01 09:30:00,39.52,39.6,38.97,39.02,48297.0,37.578,37.654,37.055,37.1025,48297.0
2022-04-01 10:00:00,39.01,39.06,38.11,38.11,52767.0,37.093,37.1406,36.2373,36.2373,52767.0
2022-04-01 10:30:00,38.1,38.43,38.1,38.36,44214.0,36.2277,36.5415,36.2277,36.475,44214.0
2022-04-01 11:00:00,38.35,38.61,38.32,38.61,25246.0,36.4655,36.7127,36.4369,36.7127,25246.0
2022-04-01 11:30:00,38.59,38.7,38.53,38.65,18720.0,36.6937,36.7983,36.6366,36.7507,18720.0
2022-04-01 12:00:00,38.65,38.69,38.56,38.68,30073.0,36.7507,36.7887,36.6651,36.7792,30073.0
2022-04-01 12:30:00,38.63,38.69,38.56,38.69,18602.0,36.7317,36.7887,36.6651,36.7887,18602.0
2022-04-01 13:00:00,38.65,38.72,38.46,38.49,15692.0,36.7507,36.8173,36.5701,36.5986,15692.0
2022-04-01 13:30:00,38.49,38.64,38.47,38.61,20471.0,36.5986,36.7412,36.5796,36.7127,20471.0
2022-04-01 14:00:00,38.59,38.84,38.59,38.84,14011.0,36.6937,36.9314,36.6937,36.9314,14011.0
2022-04-01 14:30:00,38.85,38.96,38.84,38.92,14611.0,36.9409,37.0455,36.9314,37.0074,14611.0
2022-04-01 15:00:00,38.91,39.0,38.74,38.74,49872.0,36.9979,37.0835,36.8363,36.8363,49872.0
2022-04-01 15:30:00,38.76,38.76,38.58,38.67,93805.0,36.8553,36.8553,36.6842,36.7697,93805.0
2022-04-04 09:30:00,38.6,38.6,37.64,38.13,38436.0,36.7032,36.7032,35.7903,36.2563,38436.0
2022-04-04 10:00:00,38.09,38.21,37.87,38.02,22176.0,36.2182,36.3323,36.009,36.1517,22176.0
2022-04-04 10:30:00,38.03,38.19,38.02,38.1,27715.0,36.1612,36.3133,36.1517,36.2277,27715.0
2022-04-04 11:00:00,38.11,38.34,37.95,38.22,36568.0,36.2373,36.4559,36.0851,36.3418,36568.0
2022-04-04 11:30:00,38.26,38.38,38.21,38.33,15009.0,36.3799,36.494,36.3323,36.4464,15009.0
2022-04-04 12:00:00,38.3,38.44,38.25,38.4,21071.0,36.4179,36.551,36.3704,36.513,21071.0
2022-04-04 12:30:00,38.38,38.48,38.34,38.45,15771.0,36.494,36.5891,36.4559,36.5605,15771.0
2022-04-04 13:00:00,38.45,38.48,38.32,38.32,41022.0,36.5605,36.5891,36.4369,36.4369,41022.0
2022-04-04 13:30:00,38.35,38.39,38.26,38.29,14480.0,36.4655,36.5035,36.3799,36.4084,14480.0
2022-04-04 14:00:00,38.29,38.33,38.24,38.31,28025.0,36.4084,36.4464,36.3609,36.4274,28025.0
2022-04-04 14:30:00,38.31,38.42,38.31,38.37,19214.0,36.4274,36.532,36.4274,36.4845,19214.0
2022-04-04 15:00:00,38.35,38.6,38.32,38.54,28959.0,36.4655,36.7032,36.4369,36.6461,28959.0
2022-04-04 15:30:00,38.54,38.62,38.4,38.42,115174.0,36.6461,36.7222,36.513,36.532,115174.0
2022-04-05 09:30:00,38.36,38.81,38.1,38.11,23918.0,36.475,36.9029,36.2277,36.2373,23918.0
2022-04-05 10:00:00,38.13,38.22,37.87,37.98,19717.0,36.2563,36.3418,36.009,36.1136,19717.0
2022-04-05 10:30:00,37.96,38.12,37.9,38.02,21175.0,36.0946,36.2468,36.0376,36.1517,21175.0
2022-04-05 11:00:00,37.99,38.21,37.93,38.2,34009.0,36.1231,36.3323,36.0661,36.3228,34009.0
2022-04-05 11:30:00,38.23,38.35,38.0,38.02,18037.0,36.3514,36.4655,36.1327,36.1517,18037.0
2022-04-05 12:00:00,38.0,38.0,37.79,37.86,19309.0,36.1327,36.1327,35.933,35.9995,19309.0
2022-04-05 12:30:00,37.87,37.96,37.8,37.96,19676.0,36.009,36.0946,35.9425,36.0946,19676.0
2022-04-05 13:00:00,37.96,38.11,37.94,38.07,18529.0,36.0946,36.2373,36.0756,36.1992,18529.0
2022-04-05 13:30:00,38.09,38.2,38.05,38.05,15297.0,36.2182,36.3228,36.1802,36.1802,15297.0
2022-04-05 14:00:00,38.07,38.18,38.05,38.17,18073.0,36.1992,36.3038,36.1802,36.2943,18073.0
2022-04-05 14:30:00,38.15,38.15,37.98,38.01,17771.0,36.2753,36.2753,36.1136,36.1422,17771.0
2022-04-05 15:00:00,38.01,38.02,37.85,37.88,21996.0,36.1422,36.1517,35.99,36.0186,21996.0
2022-04-05 15:30:00,37.87,37.95,37.73,37.83,143868.0,36.009,36.0851,35.8759,35.971,143868.0
2022-04-06 09:30:00,37.49,37.58,37.0,37.33,244693.0,35.6477,35.7333,35.1818,35.4956,244693.0
2022-04-06 10:00:00,37.35,37.41,36.99,37.37,25775.0,35.5146,35.5716,35.1723,35.5336,25775.0
2022-04-06 10:30:00,37.38,37.42,37.15,37.23,14751.0,35.5431,35.5812,35.3244,35.4005,14751.0
2022-04-06 11:00:00,37.23,37.38,37.2,37.36,12602.0,35.4005,35.5431,35.372,35.5241,12602.0
2022-04-06 11:30:00,37.38,37.38,37.24,37.32,20065.0,35.5431,35.5431,35.41,35.4861,20065.0
2022-04-06 12:00:00,37.3,37.4,37.29,37.29,8744.0,35.4671,35.5621,35.4575,35.4575,8744.0
2022-04-06 12:30:00,37.29,37.29,37.01,37.06,13690.0,35.4575,35.4575,35.1913,35.2388,13690.0
2022-04-06 13:00:00,37.08,37.12,36.98,37.1,16028.0,35.2579,35.2959,35.1628,35.2769,16028.0
2022-04-06 13:30:00,37.06,37.13,37.0,37.07,19896.0,35.2388,35.3054,35.1818,35.2484,19896.0
2022-04-06 14:00:00,37.05,37.14,36.87,36.88,24997.0,35.2293,35.3149,35.0582,35.0677,24997.0
2022-04-06 14:30:00,36.89,37.12,36.88,37.09,20441.0,35.0772,35.2959,35.0677,35.2674,20441.0
2022-04-06 15:00:00,37.11,37.19,37.07,37.09,18615.0,35.2864,35.3625,35.2484,35.2674,18615.0
2022-04-06 15:30:00,37.07,37.35,37.07,37.34,108649.0,35.2484,35.5146,35.2484,35.5051,108649.0
2022-04-07 09:30:00,37.1,37.32,36.52,36.57,43075.0,35.2769,35.4861,34.7254,34.7729,43075.0
2022-04-07 10:00:00,36.52,36.53,36.2,36.29,18596.0,34.7254,34.7349,34.4211,34.5067,18596.0
2022-04-07 10:30:00,36.31,36.33,36.03,36.03,32270.0,34.5257,34.5447,34.2595,34.2595,32270.0
2022-04-07 11:00:00,36.07,36.17,35.95,36.05,41819.0,34.2975,34.3926,34.1834,34.2785,41819.0
2022-04-07 11:30:00,36.07,36.3,36.07,36.29,38934.0,34.2975,34.5162,34.2975,34.5067,38934.0
2022-04-07 12:00:00,36.29,36.33,36.14,36.16,34777.0,34.5067,34.5447,34.3641,34.3831,34777.0
2022-04-07 12:30:00,36.17,36.23,36.14,36.21,31188.0,34.3926,34.4496,34.3641,34.4306,31188.0
2022-04-07 13:00:00,36.21,36.41,36.19,36.28,43786.0,34.4306,34.6208,34.4116,34.4972,43786.0
2022-04-07 13:30:00,36.28,36.33,36.18,36.33,39127.0,34.4972,34.5447,34.4021,34.5447,39127.0
2022-04-07 14:00:00,36.33,36.4,36.26,36.33,38502.0,34.5447,34.6113,34.4782,34.5447,38502.0
2022-04-07 14:30:00,36.32,36.41,36.2,36.41,39917.0,34.5352,34.6208,34.4211,34.6208,39917.0
2022-04-07 15:00:00,36.41,36.46,36.36,36.41,32565.0,34.6208,34.6683,34.5732,34.6208,32565.0
2022-04-07 15:30:00,36.4,36.49,36.27,36.27,173550.0,34.6113,34.6969,34.4877,34.4877,173550.0
2022-04-08 09:30:00,36.27,36.3,35.91,36.12,50663.0,34.4877,34.5162,34.1454,34.345,50663.0
2022-04-08 10:00:00,36.14,36.25,35.99,36.16,129771.0,34.3641,34.4687,34.2214,34.3831,129771.0
2022-04-08 10:30:00,36.16,36.38,36.09,36.38,54766.0,34.3831,34.5923,34.3165,34.5923,54766.0
2022-04-08 11:00:00,36.34,36.4,36.13,36.17,47974.0,34.5542,34.6113,34.3545,34.3926,47974.0
2022-04-08 11:30:00,36.15,36.28,35.96,35.97,24957.0,34.3736,34.4972,34.1929,34.2024,24957.0
2022-04-08 12:00:00,35.94,35.98,35.77,35.8,22007.0,34.1739,34.2119,34.0122,34.0408,22007.0
2022-04-08 12:30:00,35.83,35.85,35.68,35.77,15806.0,34.0693,34.0883,33.9267,34.0122,15806.0
2022-04-08 13:00:00,35.77,35.8,35.61,35.8,39744.0,34.0122,34.0408,33.8601,34.0408,39744.0
2022-04-08 13:30:00,35.82,35.82,35.7,35.79,33126.0,34.0598,34.0598,33.9457,34.0313,33126.0
2022-04-08 14:00:00,35.77,35.79,35.68,35.71,26257.0,34.0122,34.0313,33.9267,33.9552,26257.0
2022-04-08 14:30:00,35.72,35.75,35.58,35.6,27565.0,33.9647,33.9932,33.8316,33.8506,27565.0
2022-04-08 15:00:00,35.6,35.61,35.4,35.41,69817.0,33.8506,33.8601,33.6604,33.6699,69817.0
2022-04-08 15:30:00,35.41,35.46,35.34,35.45,203729.0,33.6699,33.7175,33.6034,33.708,203729.0
2022-04-11 09:30:00,35.43,35.99,35.43,35.99,12490.0,33.6889,34.2214,33.6889,34.2214,12490.0
2022-04-11 10:00:00,36.08,36.25,35.85,36.07,71809.0,34.307,34.4687,34.0883,34.2975,71809.0
2022-04-11 10:30:00,36.07,36.19,35.81,35.81,28000.0,34.2975,34.4116,34.0503,34.0503,28000.0
2022-04-11 11:00:00,35.81,35.81,35.6,35.69,21724.0,34.0503,34.0503,33.8506,33.9362,21724.0
2022-04-11 11:30:00,35.69,35.78,35.6,35.63,29779.0,33.9362,34.0217,33.8506,33.8791,29779.0
2022-04-11 12:00:00,35.66,35.72,35.64,35.64,29424.0,33.9076,33.9647,33.8886,33.8886,29424.0
2022-04-11 12:30:00,35.65,35.65,35.37,35.4,21796.0,33.8981,33.8981,33.6319,33.6604,21796.0
2022-04-11 13:00:00,35.41,35.5,35.37,35.5,39676.0,33.6699,33.7555,33.6319,33.7555,39676.0
2022-04-11 13:30:00,35.5,35.65,35.49,35.64,32101.0,33.7555,33.8981,33.746,33.8886,32101.0
2022-04-11 14:00:00,35.64,35.64,35.4,35.44,48151.0,33.8886,33.8886,33.6604,33.6985,48151.0
2022-04-11 14:30:00,35.41,35.59,35.37,35.56,66261.0,33.6699,33.8411,33.6319,33.8126,66261.0
2022-04-11 15:00:00,35.56,35.56,35.43,35.45,61601.0,33.8126,33.8126,33.6889,33.708,61601.0
2022-04-11 15:30:00,35.45,35.46,35.24,35.31,182628.0,33.708,33.7175,33.5083,33.5748,182628.0
2022-04-12 09:30:00,35.19,36.13,35.19,36.09,155046.0,33.4607,34.3545,33.4607,34.3165,155046.0
2022-04-12 10:00:00,36.1,36.43,36.06,36.1,30094.0,34.326,34.6398,34.288,34.326,30094.0
2022-04-12 10:30:00,36.14,36.14,35.61,35.65,32874.0,34.3641,34.3641,33.8601,33.8981,32874.0
2022-04-12 11:00:00,35.66,35.76,35.59,35.71,31089.0,33.9076,34.0027,33.8411,33.9552,31089.0
2022-04-12 11:30:00,35.71,35.75,35.61,35.63,25062.0,33.9552,33.9932,33.8601,33.8791,25062.0
2022-04-12 12:00:00,35.63,35.69,35.39,35.39,26326.0,33.8791,33.9362,33.6509,33.6509,26326.0
2022-04-12 12:30:00,35.37,35.42,35.27,35.36,31194.0,33.6319,33.6794,33.5368,33.6224,31194.0
2022-04-12 13:00:00,35.34,35.53,35.31,35.47,19247.0,33.6034,33.784,33.5748,33.727,19247.0
2022-04-12 13:30:00,35.45,35.45,35.3,35.33,21807.0,33.708,33.708,33.5653,33.5939,21807.0
2022-04-12 14:00:00,35.3,35.37,35.16,35.18,17071.0,33.5653,33.6319,33.4322,33.4512,17071.0
2022-04-12 14:30:00,35.17,35.22,34.96,35.1,76986.0,33.4417,33.4893,33.242,33.3752,76986.0
2022-04-12 15:00:00,35.1,35.12,34.84,34.9,92948.0,33.3752,33.3942,33.1279,33.185,92948.0
2022-04-12 15:30:00,34.89,35.05,34.88,35.02,169753.0,33.1755,33.3276,33.166,33.2991,169753.0
2022-04-13 09:30:00,34.97,35.2,34.62,34.66,35420.0,33.2516,33.4703,32.9188,32.9568,35420.0
2022-04-13 10:00:00,34.68,34.88,34.62,34.63,55864.0,32.9758,33.166,32.9188,32.9283,55864.0
2022-04-13 10:30:00,34.6,34.83,34.53,34.74,44948.0,32.8997,33.1184,32.8332,33.0329,44948.0
2022-04-13 11:00:00,34.75,34.86,34.59,34.68,196473.0,33.0424,33.147,32.8902,32.9758,196473.0
2022-04-13 11:30:00,34.65,34.97,34.62,34.97,99920.0,32.9473,33.2516,32.9188,33.2516,99920.0
2022-04-13 12:00:00,34.97,35.3,34.97,35.27,37056.0,33.2516,33.5653,33.2516,33.5368,37056.0
2022-04-13 12:30:00,35.29,35.37,35.27,35.3,20948.0,33.5558,33.6319,33.5368,33.5653,20948.0
2022-04-13 13:00:00,35.3,35.32,35.22,35.22,31312.0,33.5653,33.5844,33.4893,33.4893,31312.0
2022-04-13 13:30:00,35.24,35.3,35.17,35.2,26842.0,33.5083,33.5653,33.4417,33.4703,26842.0
2022-04-13 14:00:00,35.19,35.24,35.08,35.13,20467.0,33.4607,33.5083,33.3561,33.4037,20467.0
2022-04-13 14:30:00,35.14,35.19,35.08,35.09,28437.0,33.4132,33.4607,33.3561,33.3657,28437.0
2022-04-13 15:00:00,35.1,35.22,35.07,35.17,32416.0,33.3752,33.4893,33.3466,33.4417,32416.0
2022-04-13 15:30:00,35.18,35.27,35.13,35.18,111247.0,33.4512,33.5368,33.4037,33.4512,111247.0
2022-04-14 09:30:00,35.29,35.54,35.11,35.13,15994.0,33.5558,33.7935,33.3847,33.4037,15994.0
2022-04-14 10:00:00,35.15,35.28,34.94,35.1,48174.0,33.4227,33.5463,33.223,33.3752,48174.0
2022-04-14 10:30:00,35.1,35.3,35.08,35.19,98269.0,33.3752,33.5653,33.3561,33.4607,98269.0
2022-04-14 11:00:00,35.19,35.22,35.02,35.08,59435.0,33.4607,33.4893,33.2991,33.3561,59435.0
2022-04-14 11:30:00,35.09,35.13,34.91,35.0,42856.0,33.3657,33.4037,33.1945,33.2801,42856.0
2022-04-14 12:00:00,35.02,35.08,34.9,34.97,18667.0,33.2991,33.3561,33.185,33.2516,18667.0
2022-04-14 12:30:00,34.97,35.03,34.88,34.99,24187.0,33.2516,33.3086,33.166,33.2706,24187.0
2022-04-14 13:00:00,35.01,35.2,34.94,35.19,43344.0,33.2896,33.4703,33.223,33.4607,43344.0
2022-04-14 13:30:00,35.19,35.27,35.17,35.27,21892.0,33.4607,33.5368,33.4417,33.5368,21892.0
2022-04-14 14:00:00,35.25,35.5,35.22,35.48,52959.0,33.5178,33.7555,33.4893,33.7365,52959.0
2022-04-14 14:30:00,35.5,35.5,35.18,35.19,13532.0,33.7555,33.7555,33.4512,33.4607,13532.0
2022-04-14 15:00:00,35.17,35.26,35.15,35.25,18967.0,33.4417,33.5273,33.4227,33.5178,18967.0
2022-04-14 15:30:00,35.25,35.27,35.13,35.16,73549.0,33.5178,33.5368,33.4037,33.4322,73549.0
2022-04-18 09:30:00,35.34,35.73,35.23,35.54,36660.0,33.6034,33.9742,33.4988,33.7935,36660.0
2022-04-18 10:00:00,35.51,35.84,35.38,35.84,45123.0,33.765,34.0788,33.6414,34.0788,45123.0
2022-04-18 10:30:00,35.88,36.11,35.76,36.09,68665.0,34.1168,34.3355,34.0027,34.3165,68665.0
2022-04-18 11:00:00,36.09,36.19,35.95,35.98,26586.0,34.3165,34.4116,34.1834,34.2119,26586.0
2022-04-18 11:30:00,35.97,36.05,35.75,35.79,23043.0,34.2024,34.2785,33.9932,34.0313,23043.0
2022-04-18 12:00:00,35.81,35.83,35.75,35.77,19685.0,34.0503,34.0693,33.9932,34.0122,19685.0
2022-04-18 12:30:00,35.8,35.9,35.76,35.78,16281.0,34.0408,34.1359,34.0027,34.0217,16281.0
2022-04-18 13:00:00,35.8,35.85,35.76,35.8,23701.0,34.0408,34.0883,34.0027,34.0408,23701.0
2022-04-18 13:30:00,35.8,36.06,35.8,36.04,18112.0,34.0408,34.288,34.0408,34.269,18112.0
2022-04-18 14:00:00,36.05,36.08,35.92,35.93,12838.0,34.2785,34.307,34.1549,34.1644,12838.0
2022-04-18 14:30:00,35.96,36.0,35.9,35.93,11939.0,34.1929,34.2309,34.1359,34.1644,11939.0
2022-04-18 15:00:00,35.92,35.96,35.88,35.93,28553.0,34.1549,34.1929,34.1168,34.1644,28553.0
2022-04-18 15:30:00,35.92,35.93,35.73,35.9,76847.0,34.1549,34.1644,33.9742,34.1359,76847.0
2022-04-19 09:30:00,36.03,36.31,35.97,36.13,18562.0,34.2595,34.5257,34.2024,34.3545,18562.0
2022-04-19 10:00:00,36.11,36.25,36.02,36.19,30665.0,34.3355,34.4687,34.25,34.4116,30665.0
2022-04-19 10:30:00,36.19,36.35,36.18,36.27,15527.0,34.4116,34.5637,34.4021,34.4877,15527.0
2022-04-19 11:00:00,36.28,36.32,36.19,36.32,31786.0,34.4972,34.5352,34.4116,34.5352,31786.0
2022-04-19 11:30:00,36.33,36.34,36.24,36.29,17252.0,34.5447,34.5542,34.4591,34.5067,17252.0
2022-04-19 12:00:00,36.27,36.35,36.24,36.35,23198.0,34.4877,34.5637,34.4591,34.5637,23198.0
2022-04-19 12:30:00,36.32,36.44,36.29,36.37,16288.0,34.5352,34.6493,34.5067,34.5828,16288.0
2022-04-19 13:00:00,36.37,36.43,36.31,36.31,9274.0,34.5828,34.6398,34.5257,34.5257,9274.0
2022-04-19 13:30:00,36.33,36.42,36.31,36.4,16241.0,34.5447,34.6303,34.5257,34.6113,16241.0
2022-04-19 14:00:00,36.4,36.41,36.24,36.32,19612.0,34.6113,34.6208,34.4591,34.5352,19612.0
2022-04-19 14:30:00,36.34,36.5,36.32,36.49,25740.0,34.5542,34.7064,34.5352,34.6969,25740.0
2022-04-19 15:00:00,36.46,36.49,36.36,36.42,27712.0,34.6683,34.6969,34.5732,34.6303,27712.0
2022-04-19 15:30:00,36.42,36.45,36.21,36.24,189401.0,34.6303,34.6588,34.4306,34.4591,189401.0
2022-04-20 09:30:00,36.68,37.24,36.68,36.97,37079.0,34.8775,35.41,34.8775,35.1533,37079.0
2022-04-20 10:00:00,36.99,37.07,36.85,36.95,15716.0,35.1723,35.2484,35.0392,35.1343,15716.0
2022-04-20 10:30:00,36.94,37.1,36.85,37.02,23122.0,35.1247,35.2769,35.0392,35.2008,23122.0
2022-04-20 11:00:00,37.0,37.04,36.94,37.03,19442.0,35.1818,35.2198,35.1247,35.2103,19442.0
2022-04-20 11:30:00,37.04,37.17,37.04,37.14,11833.0,35.2198,35.3434,35.2198,35.3149,11833.0
2022-04-20 12:00:00,37.16,37.28,37.14,37.18,14030.0,35.3339,35.448,35.3149,35.353,14030.0
2022-04-20 12:30:00,37.08,37.18,37.06,37.12,10819.0,35.2579,35.353,35.2388,35.2959,10819.0
2022-04-20 13:00:00,37.12,37.13,37.04,37.11,19125.0,35.2959,35.3054,35.2198,35.2864,19125.0
2022-04-20 13:30:00,37.12,37.26,37.11,37.22,11713.0,35.2959,35.429,35.2864,35.391,11713.0
2022-04-20 14:00:00,37.22,37.24,37.0,37.03,12380.0,35.391,35.41,35.1818,35.2103,12380.0
2022-04-20 14:30:00,37.02,37.04,36.9,36.94,13571.0,35.2008,35.2198,35.0867,35.1247,13571.0
2022-04-20 15:00:00,36.95,37.29,36.94,37.25,44310.0,35.1343,35.4575,35.1247,35.4195,44310.0
2022-04-20 15:30:00,37.25,37.26,37.11,37.23,180409.0,35.4195,35.429,35.2864,35.4005,180409.0
2022-04-21 09:30:00,37.61,37.71,37.28,37.71,30543.0,35.7618,35.8569,35.448,35.8569,30543.0
2022-04-21 10:00:00,37.68,37.74,37.45,37.55,15345.0,35.8284,35.8854,35.6097,35.7048,15345.0
2022-04-21 10:30:00,37.58,37.67,37.44,37.67,19578.0,35.7333,35.8189,35.6002,35.8189,19578.0
2022-04-21 11:00:00,37.68,37.68,37.51,37.59,17084.0,35.8284,35.8284,35.6667,35.7428,17084.0
2022-04-21 11:30:00,37.59,37.65,37.49,37.49,12127.0,35.7428,35.7999,35.6477,35.6477,12127.0
2022-04-21 12:00:00,37.49,37.52,37.4,37.48,9293.0,35.6477,35.6762,35.5621,35.6382,9293.0
2022-04-21 12:30:00,37.48,37.51,37.4,37.42,10232.0,35.6382,35.6667,35.5621,35.5812,10232.0
2022-04-21 13:00:00,37.41,37.44,37.29,37.44,10452.0,35.5716,35.6002,35.4575,35.6002,10452.0
2022-04-21 13:30:00,37.45,37.55,37.38,37.47,10309.0,35.6097,35.7048,35.5431,35.6287,10309.0
2022-04-21 14:00:00,37.47,37.47,37.3,37.39,18765.0,35.6287,35.6287,35.4671,35.5526,18765.0
2022-04-21 14:30:00,37.39,37.48,37.28,37.29,33236.0,35.5526,35.6382,35.448,35.4575,33236.0
2022-04-21 15:00:00,37.26,37.51,37.23,37.51,55391.0,35.429,35.6667,35.4005,35.6667,55391.0
2022-04-21 15:30:00,37.5,37.78,37.48,37.71,198903.0,35.6572,35.9235,35.6382,35.8569,198903.0
2022-04-22 09:30:00,37.37,37.37,36.86,37.16,20682.0,35.5336,35.5336,35.0487,35.3339,20682.0
2022-04-22 10:00:00,37.16,37.31,37.09,37.24,18297.0,35.3339,35.4766,35.2674,35.41,18297.0
2022-04-22 10:30:00,37.22,37.24,37.07,37.17,22920.0,35.391,35.41,35.2484,35.3434,22920.0
2022-04-22 11:00:00,37.19,37.25,37.11,37.13,13034.0,35.3625,35.4195,35.2864,35.3054,13034.0
2022-04-22 11:30:00,37.13,37.17,36.97,36.99,11688.0,35.3054,35.3434,35.1533,35.1723,11688.0
2022-04-22 12:00:00,36.98,37.22,36.98,37.15,11391.0,35.1628,35.391,35.1628,35.3244,11391.0
2022-04-22 12:30:00,37.15,37.21,37.12,37.14,13592.0,35.3244,35.3815,35.2959,35.3149,13592.0
2022-04-22 13:00:00,37.11,37.11,36.93,36.98,9178.0,35.2864,35.2864,35.1152,35.1628,9178.0
2022-04-22 13:30:00,36.96,37.01,36.83,36.83,7679.0,35.1438,35.1913,35.0202,35.0202,7679.0
2022-04-22 14:00:00,36.82,36.85,36.7,36.7,8500.0,35.0106,35.0392,34.8965,34.8965,8500.0
2022-04-22 14:30:00,36.7,36.7,36.52,36.58,9234.0,34.8965,34.8965,34.7254,34.7824,9234.0
2022-04-22 15:00:00,36.58,36.63,36.45,36.59,15020.0,34.7824,34.83,34.6588,34.7919,15020.0
2022-04-22 15:30:00,36.6,36.78,36.42,36.48,65627.0,34.8015,34.9726,34.6303,34.6874,65627.0
2022-04-25 09:30:00,36.18,36.18,35.73,35.9,51325.0,34.4021,34.4021,33.9742,34.1359,51325.0
2022-04-25 10:00:00,35.9,36.08,35.74,35.99,43357.0,34.1359,34.307,33.9837,34.2214,43357.0
2022-04-25 10:30:00,36.0,36.08,35.84,35.84,18606.0,34.2309,34.307,34.0788,34.0788,18606.0
2022-04-25 11:00:00,35.84,35.96,35.75,35.93,20380.0,34.0788,34.1929,33.9932,34.1644,20380.0
2022-04-25 11:30:00,35.93,35.94,35.7,35.8,13421.0,34.1644,34.1739,33.9457,34.0408,13421.0
2022-04-25 12:00:00,35.82,36.31,35.81,36.3,36889.0,34.0598,34.5257,34.0503,34.5162,36889.0
2022-04-25 12:30:00,36.3,36.46,36.28,36.4,38292.0,34.5162,34.6683,34.4972,34.6113,38292.0
2022-04-25 13:00:00,36.42,36.48,36.27,36.39,16526.0,34.6303,34.6874,34.4877,34.6018,16526.0
2022-04-25 13:30:00,36.42,36.46,36.28,36.32,17721.0,34.6303,34.6683,34.4972,34.5352,17721.0
2022-04-25 14:00:00,36.32,36.64,36.25,36.64,19195.0,34.5352,34.8395,34.4687,34.8395,19195.0
2022-04-25 14:30:00,36.66,36.81,36.6,36.64,18958.0,34.8585,35.0011,34.8015,34.8395,18958.0
2022-04-25 15:00:00,36.65,36.78,36.59,36.77,31411.0,34.849,34.9726,34.7919,34.9631,31411.0
2022-04-25 15:30:00,36.78,36.89,36.68,36.75,87861.0,34.9726,35.0772,34.8775,34.9441,87861.0
2022-04-26 09:30:00,36.6,36.9,36.4,36.8,43565.0,34.8015,35.0867,34.6113,34.9916,43565.0
2022-04-26 10:00:00,36.83,37.1,36.79,36.79,35321.0,35.0202,35.2769,34.9821,34.9821,35321.0
2022-04-26 10:30:00,36.78,36.81,36.47,36.62,21637.0,34.9726,35.0011,34.6778,34.8205,21637.0
2022-04-26 11:00:00,36.58,36.58,36.22,36.43,25682.0,34.7824,34.7824,34.4401,34.6398,25682.0
2022-04-26 11:30:00,36.41,36.51,36.26,36.26,32872.0,34.6208,34.7159,34.4782,34.4782,32872.0
2022-04-26 12:00:00,36.27,36.56,36.23,36.52,21883.0,34.4877,34.7634,34.4496,34.7254,21883.0
2022-04-26 12:30:00,36.5,36.56,36.39,36.56,20919.0,34.7064,34.7634,34.6018,34.7634,20919.0
2022-04-26 13:00:00,36.59,36.59,36.36,36.4,29847.0,34.7919,34.7919,34.5732,34.6113,29847.0
2022-04-26 13:30:00,36.39,36.47,36.25,36.35,34920.0,34.6018,34.6778,34.4687,34.5637,34920.0
2022-04-26 14:00:00,36.36,36.52,36.29,36.51,25801.0,34.5732,34.7254,34.5067,34.7159,25801.0
2022-04-26 14:30:00,36.5,36.58,36.34,36.56,28088.0,34.7064,34.7824,34.5542,34.7634,28088.0
2022-04-26 15:00:00,36.57,36.62,36.4,36.45,34230.0,34.7729,34.8205,34.6113,34.6588,34230.0
2022-04-26 15:30:00,36.45,36.52,36.34,36.41,127838.0,34.6588,34.7254,34.5542,34.6208,127838.0
2022-04-27 09:30:00,36.29,36.67,36.08,36.52,20238.0,34.5067,34.868,34.307,34.7254,20238.0
2022-04-27 10:00:00,36.58,36.58,36.11,36.24,28741.0,34.7824,34.7824,34.3355,34.4591,28741.0
2022-04-27 10:30:00,36.13,36.21,36.03,36.2,18182.0,34.3545,34.4306,34.2595,34.4211,18182.0
2022-04-27 11:00:00,36.23,36.47,36.23,36.47,16254.0,34.4496,34.6778,34.4496,34.6778,16254.0
2022-04-27 11:30:00,36.46,36.62,36.45,36.59,13538.0,34.6683,34.8205,34.6588,34.7919,13538.0
2022-04-27 12:00:00,36.6,36.83,36.55,36.83,23490.0,34.8015,35.0202,34.7539,35.0202,23490.0
2022-04-27 12:30:00,36.85,36.87,36.61,36.65,23302.0,35.0392,35.0582,34.811,34.849,23302.0
2022-04-27 13:00:00,36.63,36.63,36.38,36.48,26687.0,34.83,34.83,34.5923,34.6874,26687.0
2022-04-27 13:30:00,36.48,36.55,36.36,36.51,27261.0,34.6874,34.7539,34.5732,34.7159,27261.0
2022-04-27 14:00:00,36.5,36.56,36.43,36.51,24632.0,34.7064,34.7634,34.6398,34.7159,24632.0
2022-04-27 14:30:00,36.5,36.53,36.24,36.32,40055.0,34.7064,34.7349,34.4591,34.5352,40055.0
2022-04-27 15:00:00,36.34,36.36,36.19,36.25,40966.0,34.5542,34.5732,34.4116,34.4687,40966.0
2022-04-27 15:30:00,36.25,36.32,35.97,36.22,136388.0,34.4687,34.5352,34.2024,34.4401,136388.0
2022-04-28 09:30:00,37.23,38.32,36.82,37.29,104376.0,35.4005,36.4369,35.0106,35.4575,104376.0
2022-04-28 10:00:00,37.34,37.37,36.79,37.04,59229.0,35.5051,35.5336,34.9821,35.2198,59229.0
2022-04-28 10:30:00,37.07,37.13,36.53,37.13,55628.0,35.2484,35.3054,34.7349,35.3054,55628.0
2022-04-28 11:00:00,37.14,37.61,37.1,37.54,43672.0,35.3149,35.7618,35.2769,35.6953,43672.0
2022-04-28 11:30:00,37.52,37.56,37.15,37.28,38383.0,35.6762,35.7143,35.3244,35.448,38383.0
2022-04-28 12:00:00,37.28,37.67,37.28,37.63,41160.0,35.448,35.8189,35.448,35.7808,41160.0
2022-04-28 12:30:00,37.62,37.71,37.45,37.55,65276.0,35.7713,35.8569,35.6097,35.7048,65276.0
2022-04-28 13:00:00,37.56,37.68,37.48,37.68,51352.0,35.7143,35.8284,35.6382,35.8284,51352.0
2022-04-28 13:30:00,37.66,37.84,37.6,37.6,39531.0,35.8094,35.9805,35.7523,35.7523,39531.0
2022-04-28 14:00:00,37.58,37.83,37.55,37.77,35113.0,35.7333,35.971,35.7048,35.914,35113.0
2022-04-28 14:30:00,37.76,38.0,37.71,37.83,51678.0,35.9045,36.1327,35.8569,35.971,51678.0
2022-04-28 15:00:00,37.83,38.08,37.83,37.98,45336.0,35.971,36.2087,35.971,36.1136,45336.0
2022-04-28 15:30:00,37.99,38.1,37.88,38.1,199241.0,36.1231,36.2277,36.0186,36.2277,199241.0
2022-04-29 09:30:00,38.16,38.63,38.15,38.35,40841.0,36.2848,36.7317,36.2753,36.4655,40841.0
2022-04-29 10:00:00,38.35,38.41,38.15,38.16,51156.0,36.4655,36.5225,36.2753,36.2848,51156.0
2022-04-29 10:30:00,38.15,38.2,38.05,38.13,29210.0,36.2753,36.3228,36.1802,36.2563,29210.0
2022-04-29 11:00:00,38.15,38.28,38.09,38.23,71297.0,36.2753,36.3989,36.2182,36.3514,71297.0
2022-04-29 11:30:00,38.2,38.25,37.96,37.98,31863.0,36.3228,36.3704,36.0946,36.1136,31863.0
2022-04-29 12:00:00,37.99,37.99,37.65,37.69,20723.0,36.1231,36.1231,35.7999,35.8379,20723.0
2022-04-29 12:30:00,37.66,37.76,37.58,37.76,32747.0,35.8094,35.9045,35.7333,35.9045,32747.0
2022-04-29 13:00:00,37.77,38.04,37.75,38.02,12463.0,35.914,36.1707,35.8949,36.1517,12463.0
2022-04-29 13:30:00,38.01,38.07,37.85,37.88,10387.0,36.1422,36.1992,35.99,36.0186,10387.0
2022-04-29 14:00:00,37.86,38.05,37.82,37.87,22084.0,35.9995,36.1802,35.9615,36.009,22084.0
2022-04-29 14:30:00,37.88,38.01,37.84,37.89,25108.0,36.0186,36.1422,35.9805,36.0281,25108.0
2022-04-29 15:00:00,37.9,37.9,37.74,37.84,24852.0,36.0376,36.0376,35.8854,35.9805,24852.0
2022-04-29 15:30:00,37.81,37.86,37.38,37.45,132096.0,35.952,35.9995,35.5431,35.6097,132096.0
2022-05-02 09:30:00,37.54,37.95,37.27,37.78,91470.0,35.6953,36.0851,35.4385,35.9235,91470.0
2022-05-02 10:00:00,37.79,38.05,37.63,37.97,64311.0,35.933,36.1802,35.7808,36.1041,64311.0
2022-05-02 10:30:00,37.99,38.18,37.93,38.0,43679.0,36.1231,36.3038,36.0661,36.1327,43679.0
2022-05-02 11:00:00,37.99,38.01,37.7,37.76,36966.0,36.1231,36.1422,35.8474,35.9045,36966.0
2022-05-02 11:30:00,37.68,38.05,37.57,38.05,26225.0,35.8284,36.1802,35.7238,36.1802,26225.0
2022-05-02 12:00:00,38.07,38.09,37.87,37.95,22755.0,36.1992,36.2182,36.009,36.0851,22755.0
2022-05-02 12:30:00,37.95,38.05,37.72,37.72,19352.0,36.0851,36.1802,35.8664,35.8664,19352.0
2022-05-02 13:00:00,37.73,37.8,37.61,37.65,16754.0,35.8759,35.9425,35.7618,35.7999,16754.0
2022-05-02 13:30:00,37.65,37.67,37.4,37.46,23339.0,35.7999,35.8189,35.5621,35.6192,23339.0
2022-05-02 14:00:00,37.46,37.46,37.13,37.33,18104.0,35.6192,35.6192,35.3054,35.4956,18104.0
2022-05-02 14:30:00,37.3,37.47,37.25,37.41,24614.0,35.4671,35.6287,35.4195,35.5716,24614.0
2022-05-02 15:00:00,37.41,37.87,37.4,37.84,32869.0,35.5716,36.009,35.5621,35.9805,32869.0
2022-05-02 15:30:00,37.87,38.05,37.79,38.0,116860.0,36.009,36.1802,35.933,36.1327,116860.0
2022-05-03 09:30:00,37.91,38.35,37.91,38.24,29848.0,36.0471,36.4655,36.0471,36.3609,29848.0
2022-05-03 10:00:00,38.24,38.72,38.17,38.72,116266.0,36.3609,36.8173,36.2943,36.8173,116266.0
2022-05-03 10:30:00,38.74,38.79,38.3,38.43,38362.0,36.8363,36.8838,36.4179,36.5415,38362.0
2022-05-03 11:00:00,38.42,38.77,38.35,38.71,32100.0,36.532,36.8648,36.4655,36.8078,32100.0
2022-05-03 11:30:00,38.73,38.83,38.66,38.83,16908.0,36.8268,36.9219,36.7602,36.9219,16908.0
2022-05-03 12:00:00,38.83,38.85,38.66,38.69,37416.0,36.9219,36.9409,36.7602,36.7887,37416.0
2022-05-03 12:30:00,38.7,38.8,38.58,38.7,46796.0,36.7983,36.8933,36.6842,36.7983,46796.0
2022-05-03 13:00:00,38.71,38.78,38.51,38.51,23636.0,36.8078,36.8743,36.6176,36.6176,23636.0
2022-05-03 13:30:00,38.52,38.71,38.46,38.68,21582.0,36.6271,36.8078,36.5701,36.7792,21582.0
2022-05-03 14:00:00,38.67,38.67,38.48,38.5,42532.0,36.7697,36.7697,36.5891,36.6081,42532.0
2022-05-03 14:30:00,38.52,38.81,38.44,38.81,27879.0,36.6271,36.9029,36.551,36.9029,27879.0
2022-05-03 15:00:00,38.8,38.98,38.78,38.92,45815.0,36.8933,37.0645,36.8743,37.0074,45815.0
2022-05-03 15:30:00,38.92,38.97,38.7,38.91,132492.0,37.0074,37.055,36.7983,36.9979,132492.0
2022-05-04 09:30:00,39.37,39.46,38.91,39.21,121504.0,37.4353,37.5209,36.9979,37.2832,121504.0
2022-05-04 10:00:00,39.21,39.26,38.87,39.06,46902.0,37.2832,37.3307,36.9599,37.1406,46902.0
2022-05-04 10:30:00,39.06,39.25,38.97,39.0,27724.0,37.1406,37.3212,37.055,37.0835,27724.0
2022-05-04 11:00:00,38.98,39.02,38.82,38.88,24272.0,37.0645,37.1025,36.9124,36.9694,24272.0
2022-05-04 11:30:00,38.86,38.91,38.68,38.81,29963.0,36.9504,36.9979,36.7792,36.9029,29963.0
2022-05-04 12:00:00,38.87,39.01,38.82,38.95,8784.0,36.9599,37.093,36.9124,37.036,8784.0
2022-05-04 12:30:00,38.95,39.12,38.94,39.12,25735.0,37.036,37.1976,37.0265,37.1976,25735.0
2022-05-04 13:00:00,39.12,39.13,38.76,38.77,15350.0,37.1976,37.2071,36.8553,36.8648,15350.0
2022-05-04 13:30:00,38.73,38.96,38.68,38.83,23568.0,36.8268,37.0455,36.7792,36.9219,23568.0
2022-05-04 14:00:00,38.86,39.11,38.83,39.11,92652.0,36.9504,37.1881,36.9219,37.1881,92652.0
2022-05-04 14:30:00,39.12,39.57,38.7,39.57,36878.0,37.1976,37.6255,36.7983,37.6255,36878.0
2022-05-04 15:00:00,39.57,39.65,39.47,39.55,44529.0,37.6255,37.7016,37.5304,37.6065,44529.0
2022-05-04 15:30:00,39.55,39.91,39.49,39.69,180661.0,37.6065,37.9488,37.5494,37.7396,180661.0
2022-05-05 09:30:00,39.38,39.56,39.22,39.41,14542.0,37.4448,37.616,37.2927,37.4734,14542.0
2022-05-05 10:00:00,39.47,39.51,39.23,39.4,18429.0,37.5304,37.5685,37.3022,37.4639,18429.0
2022-05-05 10:30:00,39.38,39.41,39.22,39.32,9034.0,37.4448,37.4734,37.2927,37.3878,9034.0
2022-05-05 11:00:00,39.33,39.39,39.05,39.06,12807.0,37.3973,37.4544,37.1311,37.1406,12807.0
2022-05-05 11:30:00,39.04,39.22,38.82,38.84,11009.0,37.1216,37.2927,36.9124,36.9314,11009.0
2022-05-05 12:00:00,38.83,38.94,38.7,38.84,14805.0,36.9219,37.0265,36.7983,36.9314,14805.0
2022-05-05 12:30:00,38.8,38.9,38.66,38.83,7346.0,36.8933,36.9884,36.7602,36.9219,7346.0
2022-05-05 13:00:00,38.91,39.04,38.87,38.91,13223.0,36.9979,37.1216,36.9599,36.9979,13223.0
2022-05-05 13:30:00,38.9,39.02,38.78,38.81,12106.0,36.9884,37.1025,36.8743,36.9029,12106.0
2022-05-05 14:00:00,38.76,38.95,38.66,38.74,8996.0,36.8553,37.036,36.7602,36.8363,8996.0
2022-05-05 14:30:00,38.62,38.83,38.61,38.75,13135.0,36.7222,36.9219,36.7127,36.8458,13135.0
2022-05-05 15:00:00,38.74,38.75,38.42,38.45,22550.0,36.8363,36.8458,36.532,36.5605,22550.0
2022-05-05 15:30:00,38.44,38.72,38.37,38.72,98780.0,36.551,36.8173,36.4845,36.8173,98780.0
2022-05-06 09:30:00,38.69,38.88,38.02,38.17,46999.0,36.7887,36.9694,36.1517,36.2943,46999.0
2022-05-06 10:00:00,38.16,38.49,38.14,38.41,19906.0,36.2848,36.5986,36.2658,36.5225,19906.0
2022-05-06 10:30:00,38.4,38.52,38.16,38.5,28685.0,36.513,36.6271,36.2848,36.6081,28685.0
2022-05-06 11:00:00,38.49,38.72,38.45,38.63,35859.0,36.5986,36.8173,36.5605,36.7317,35859.0
2022-05-06 11:30:00,38.63,38.64,38.4,38.43,11539.0,36.7317,36.7412,36.513,36.5415,11539.0
2022-05-06 12:00:00,38.4,38.6,38.29,38.47,21844.0,36.513,36.7032,36.4084,36.5796,21844.0
2022-05-06 12:30:00,38.48,38.66,38.42,38.66,17249.0,36.5891,36.7602,36.532,36.7602,17249.0
2022-05-06 13:00:00,38.65,38.7,38.42,38.55,24398.0,36.7507,36.7983,36.532,36.6556,24398.0
2022-05-06 13:30:00,38.54,38.57,38.35,38.38,10670.0,36.6461,36.6746,36.4655,36.494,10670.0
2022-05-06 14:00:00,38.37,38.56,38.32,38.38,23675.0,36.4845,36.6651,36.4369,36.494,23675.0
2022-05-06 14:30:00,38.37,38.52,38.32,38.47,20023.0,36.4845,36.6271,36.4369,36.5796,20023.0
2022-05-06 15:00:00,38.41,38.41,38.28,38.37,17789.0,36.5225,36.5225,36.3989,36.4845,17789.0
2022-05-06 15:30:00,38.37,38.61,38.37,38.53,97419.0,36.4845,36.7127,36.4845,36.6366,97419.0
2022-05-09 09:30:00,38.24,38.92,38.2,38.9,22933.0,36.3609,37.0074,36.3228,36.9884,22933.0
2022-05-09 10:00:00,38.92,38.96,38.62,38.64,35341.0,37.0074,37.0455,36.7222,36.7412,35341.0
2022-05-09 10:30:00,38.64,38.81,38.54,38.71,32467.0,36.7412,36.9029,36.6461,36.8078,32467.0
2022-05-09 11:00:00,38.7,38.84,38.5,38.51,21086.0,36.7983,36.9314,36.6081,36.6176,21086.0
2022-05-09 11:30:00,38.52,38.77,38.38,38.72,24263.0,36.6271,36.8648,36.494,36.8173,24263.0
2022-05-09 12:00:00,38.69,38.91,38.63,38.7,26392.0,36.7887,36.9979,36.7317,36.7983,26392.0
2022-05-09 12:30:00,38.69,38.82,38.43,38.47,20974.0,36.7887,36.9124,36.5415,36.5796,20974.0
2022-05-09 13:00:00,38.48,38.75,38.41,38.74,17935.0,36.5891,36.8458,36.5225,36.8363,17935.0
2022-05-09 13:30:00,38.74,38.83,38.57,38.75,18834.0,36.8363,36.9219,36.6746,36.8458,18834.0
2022-05-09 14:00:00,38.78,38.87,38.62,38.79,43195.0,36.8743,36.9599,36.7222,36.8838,43195.0
2022-05-09 14:30:00,38.76,38.86,38.67,38.77,33133.0,36.8553,36.9504,36.7697,36.8648,33133.0
2022-05-09 15:00:00,38.79,38.94,38.73,38.77,40898.0,36.8838,37.0265,36.8268,36.8648,40898.0
2022-05-09 15:30:00,38.78,38.8,38.51,38.68,112505.0,36.8743,36.8933,36.6176,36.7792,112505.0
2022-05-10 09:30:00,38.88,38.94,38.49,38.59,20635.0,36.9694,37.0265,36.5986,36.6937,20635.0
2022-05-10 10:00:00,38.6,38.78,38.33,38.65,26408.0,36.7032,36.8743,36.4464,36.7507,26408.0
2022-05-10 10:30:00,38.62,38.66,38.44,38.51,46954.0,36.7222,36.7602,36.551,36.6176,46954.0
2022-05-10 11:00:00,38.48,38.52,38.25,38.34,30749.0,36.5891,36.6271,36.3704,36.4559,30749.0
2022-05-10 11:30:00,38.32,38.41,38.14,38.27,31048.0,36.4369,36.5225,36.2658,36.3894,31048.0
2022-05-10 12:00:00,38.27,38.32,38.03,38.08,27217.0,36.3894,36.4369,36.1612,36.2087,27217.0
2022-05-10 12:30:00,38.12,38.12,37.77,37.83,23507.0,36.2468,36.2468,35.914,35.971,23507.0
2022-05-10 13:00:00,37.83,38.03,37.79,38.02,27059.0,35.971,36.1612,35.933,36.1517,27059.0
2022-05-10 13:30:00,38.04,38.55,38.0,38.55,26511.0,36.1707,36.6556,36.1327,36.6556,26511.0
2022-05-10 14:00:00,38.55,38.56,38.17,38.22,40861.0,36.6556,36.6651,36.2943,36.3418,40861.0
2022-05-10 14:30:00,38.22,38.3,38.11,38.3,31205.0,36.3418,36.4179,36.2373,36.4179,31205.0
2022-05-10 15:00:00,38.3,38.5,38.09,38.09,40530.0,36.4179,36.6081,36.2182,36.2182,40530.0
2022-05-10 15:30:00,38.1,38.34,38.03,38.3,147748.0,36.2277,36.4559,36.1612,36.4179,147748.0
2022-05-11 09:30:00,38.7,38.75,38.15,38.65,31337.0,36.7983,36.8458,36.2753,36.7507,31337.0
2022-05-11 10:00:00,38.63,38.74,38.45,38.72,24394.0,36.7317,36.8363,36.5605,36.8173,24394.0
2022-05-11 10:30:00,38.74,38.88,38.6,38.71,26399.0,36.8363,36.9694,36.7032,36.8078,26399.0
2022-05-11 11:00:00,38.7,38.86,38.67,38.84,27052.0,36.7983,36.9504,36.7697,36.9314,27052.0
2022-05-11 11:30:00,38.82,39.02,38.8,38.94,24046.0,36.9124,37.1025,36.8933,37.0265,24046.0
2022-05-11 12:00:00,38.92,38.94,38.55,38.55,17675.0,37.0074,37.0265,36.6556,36.6556,17675.0
2022-05-11 12:30:00,38.53,38.58,38.35,38.36,25651.0,36.6366,36.6842,36.4655,36.475,25651.0
2022-05-11 13:00:00,38.36,38.48,38.2,38.2,36182.0,36.475,36.5891,36.3228,36.3228,36182.0
2022-05-11 13:30:00,38.2,38.33,38.13,38.2,26874.0,36.3228,36.4464,36.2563,36.3228,26874.0
2022-05-11 14:00:00,38.24,38.38,38.18,38.2,26276.0,36.3609,36.494,36.3038,36.3228,26276.0
2022-05-11 14:30:00,38.19,38.34,38.11,38.23,39936.0,36.3133,36.4559,36.2373,36.3514,39936.0
2022-05-11 15:00:00,38.22,38.5,38.21,38.32,41000.0,36.3418,36.6081,36.3323,36.4369,41000.0
2022-05-11 15:30:00,38.32,38.36,37.94,38.12,120050.0,36.4369,36.475,36.0756,36.2468,120050.0
2022-05-12 09:30:00,38.14,38.53,38.13,38.4,18990.0,36.2658,36.6366,36.2563,36.513,18990.0
2022-05-12 10:00:00,38.36,38.71,38.32,38.33,19802.0,36.475,36.8078,36.4369,36.4464,19802.0
2022-05-12 10:30:00,38.27,38.31,38.05,38.14,22597.0,36.3894,36.4274,36.1802,36.2658,22597.0
2022-05-12 11:00:00,38.13,38.34,37.92,37.99,25870.0,36.2563,36.4559,36.0566,36.1231,25870.0
2022-05-12 11:30:00,37.99,38.1,37.78,37.82,14821.0,36.1231,36.2277,35.9235,35.9615,14821.0
2022-05-12 12:00:00,37.83,38.2,37.81,38.19,15724.0,35.971,36.3228,35.952,36.3133,15724.0
2022-05-12 12:30:00,38.21,38.32,38.18,38.18,25570.0,36.3323,36.4369,36.3038,36.3038,25570.0
2022-05-12 13:00:00,38.15,38.3,38.08,38.09,19246.0,36.2753,36.4179,36.2087,36.2182,19246.0
2022-05-12 13:30:00,38.06,38.09,37.87,37.97,20702.0,36.1897,36.2182,36.009,36.1041,20702.0
2022-05-12 14:00:00,37.99,38.02,37.77,37.83,28705.0,36.1231,36.1517,35.914,35.971,28705.0
2022-05-12 14:30:00,37.82,37.96,37.79,37.95,19980.0,35.9615,36.0946,35.933,36.0851,19980.0
2022-05-12 15:00:00,37.97,38.2,37.91,38.04,34629.0,36.1041,36.3228,36.0471,36.1707,34629.0
2022-05-12 15:30:00,38.05,38.31,38.04,38.25,168648.0,36.1802,36.4274,36.1707,36.3704,168648.0
2022-05-13 09:30:00,38.13,38.6,37.79,38.11,25562.0,36.4567,36.9061,36.1317,36.4376,25562.0
2022-05-13 10:00:00,38.18,38.18,37.79,37.92,30949.0,36.5045,36.5045,36.1317,36.256,30949.0
2022-05-13 10:30:00,37.93,38.0,37.78,37.97,28985.0,36.2655,36.3324,36.1221,36.3038,28985.0
2022-05-13 11:00:00,37.96,38.44,37.91,38.36,89671.0,36.2942,36.7531,36.2464,36.6766,89671.0
2022-05-13 11:30:00,38.34,38.34,38.04,38.18,48396.0,36.6575,36.6575,36.3707,36.5045,48396.0
2022-05-13 12:00:00,38.18,38.27,38.03,38.11,42670.0,36.5045,36.5906,36.3611,36.4376,42670.0
2022-05-13 12:30:00,38.08,38.17,37.98,38.02,25846.0,36.4089,36.495,36.3133,36.3516,25846.0
2022-05-13 13:00:00,38.02,38.11,37.95,38.02,39627.0,36.3516,36.4376,36.2846,36.3516,39627.0
2022-05-13 13:30:00,38.01,38.1,37.8,37.85,25545.0,36.342,36.4281,36.1412,36.189,25545.0
2022-05-13 14:00:00,37.85,37.91,37.71,37.88,36478.0,36.189,36.2464,36.0552,36.2177,36478.0
2022-05-13 14:30:00,37.92,38.1,37.92,38.01,25246.0,36.256,36.4281,36.256,36.342,25246.0
2022-05-13 15:00:00,38.03,38.1,37.98,38.05,68019.0,36.3611,36.4281,36.3133,36.3802,68019.0
2022-05-13 15:30:00,38.05,38.07,37.74,37.97,106770.0,36.3802,36.3994,36.0839,36.3038,106770.0
2022-05-16 09:30:00,37.91,38.09,37.47,37.77,44111.0,36.2464,36.4185,35.8257,36.1125,44111.0
2022-05-16 10:00:00,37.83,38.19,37.66,38.19,31097.0,36.1699,36.5141,36.0074,36.5141,31097.0
2022-05-16 10:30:00,38.21,38.21,38.02,38.02,37082.0,36.5332,36.5332,36.3516,36.3516,37082.0
2022-05-16 11:00:00,38.01,38.28,37.95,38.22,23290.0,36.342,36.6002,36.2846,36.5428,23290.0
2022-05-16 11:30:00,38.2,38.43,38.16,38.36,57466.0,36.5237,36.7436,36.4854,36.6766,57466.0
2022-05-16 12:00:00,38.36,38.47,38.24,38.24,10315.0,36.6766,36.7818,36.5619,36.5619,10315.0
2022-05-16 12:30:00,38.24,38.34,38.18,38.25,10894.0,36.5619,36.6575,36.5045,36.5715,10894.0
2022-05-16 13:00:00,38.25,38.42,38.24,38.42,21951.0,36.5715,36.734,36.5619,36.734,21951.0
2022-05-16 13:30:00,38.42,38.44,38.23,38.24,39332.0,36.734,36.7531,36.5523,36.5619,39332.0
2022-05-16 14:00:00,38.24,38.3,38.14,38.27,25089.0,36.5619,36.6193,36.4663,36.5906,25089.0
2022-05-16 14:30:00,38.28,38.38,38.24,38.28,31103.0,36.6002,36.6958,36.5619,36.6002,31103.0
2022-05-16 15:00:00,38.31,38.38,38.2,38.22,31257.0,36.6288,36.6958,36.5237,36.5428,31257.0
2022-05-16 15:30:00,38.21,38.23,38.03,38.1,165305.0,36.5332,36.5523,36.3611,36.4281,165305.0
2022-05-17 09:30:00,38.52,38.87,38.52,38.8,19643.0,36.8296,37.1643,36.8296,37.0973,19643.0
2022-05-17 10:00:00,38.84,38.89,38.6,38.69,14851.0,37.1356,37.1834,36.9061,36.9922,14851.0
2022-05-17 10:30:00,38.68,38.82,38.55,38.74,21881.0,36.9826,37.1165,36.8583,37.04,21881.0
2022-05-17 11:00:00,38.76,38.89,38.75,38.85,27779.0,37.0591,37.1834,37.0495,37.1451,27779.0
2022-05-17 11:30:00,38.84,38.98,38.74,38.98,31448.0,37.1356,37.2694,37.04,37.2694,31448.0
2022-05-17 12:00:00,38.99,39.31,38.99,39.27,22632.0,37.279,37.585,37.279,37.5467,22632.0
2022-05-17 12:30:00,39.27,39.28,39.14,39.24,20754.0,37.5467,37.5563,37.4224,37.518,20754.0
2022-05-17 13:00:00,39.26,39.42,39.21,39.37,24061.0,37.5371,37.6901,37.4893,37.6423,24061.0
2022-05-17 13:30:00,39.39,39.42,39.2,39.2,10044.0,37.6614,37.6901,37.4798,37.4798,10044.0
2022-05-17 14:00:00,39.23,39.32,39.05,39.22,15662.0,37.5085,37.5945,37.3364,37.4989,15662.0
2022-05-17 14:30:00,39.22,39.34,39.14,39.33,18206.0,37.4989,37.6136,37.4224,37.6041,18206.0
2022-05-17 15:00:00,39.34,39.46,39.34,39.4,25556.0,37.6136,37.7284,37.6136,37.671,25556.0
2022-05-17 15:30:00,39.35,39.43,39.28,39.35,120528.0,37.6232,37.6997,37.5563,37.6232,120528.0
2022-05-18 09:30:00,39.24,39.7,39.12,39.54,26728.0,37.518,37.9578,37.4033,37.8049,26728.0
2022-05-18 10:00:00,39.57,39.63,39.2,39.2,17924.0,37.8335,37.8909,37.4798,37.4798,17924.0
2022-05-18 10:30:00,39.2,39.48,39.18,39.46,16886.0,37.4798,37.7475,37.4607,37.7284,16886.0
2022-05-18 11:00:00,39.44,39.45,39.15,39.15,10345.0,37.7093,37.7188,37.432,37.432,10345.0
2022-05-18 11:30:00,39.16,39.26,39.01,39.03,6757.0,37.4415,37.5371,37.2981,37.3172,6757.0
2022-05-18 12:00:00,39.01,39.19,38.96,39.08,13823.0,37.2981,37.4702,37.2503,37.365,13823.0
2022-05-18 12:30:00,39.08,39.21,39.05,39.21,12821.0,37.365,37.4893,37.3364,37.4893,12821.0
2022-05-18 13:00:00,39.17,39.21,39.03,39.1,14032.0,37.4511,37.4893,37.3172,37.3842,14032.0
2022-05-18 13:30:00,39.15,39.24,38.83,38.84,30032.0,37.432,37.518,37.126,37.1356,30032.0
2022-05-18 14:00:00,38.85,39.07,38.85,39.05,37068.0,37.1451,37.3555,37.1451,37.3364,37068.0
2022-05-18 14:30:00,39.03,39.03,38.55,38.58,36870.0,37.3172,37.3172,36.8583,36.887,36870.0
2022-05-18 15:00:00,38.59,38.66,38.45,38.48,36755.0,36.8966,36.9635,36.7627,36.7914,36755.0
2022-05-18 15:30:00,38.46,38.68,38.41,38.67,107232.0,36.7723,36.9826,36.7245,36.973,107232.0
2022-05-19 09:30:00,38.34,38.59,37.95,38.04,26552.0,36.6575,36.8966,36.2846,36.3707,26552.0
2022-05-19 10:00:00,38.13,38.28,37.99,38.21,35593.0,36.4567,36.6002,36.3229,36.5332,35593.0
2022-05-19 10:30:00,38.13,38.23,37.77,37.78,32197.0,36.4567,36.5523,36.1125,36.1221,32197.0
2022-05-19 11:00:00,37.82,37.82,37.62,37.75,17116.0,36.1603,36.1603,35.9691,36.0934,17116.0
2022-05-19 11:30:00,37.78,38.05,37.74,37.95,15130.0,36.1221,36.3802,36.0839,36.2846,15130.0
2022-05-19 12:00:00,37.92,37.92,37.75,37.83,18968.0,36.256,36.256,36.0934,36.1699,18968.0
2022-05-19 12:30:00,37.81,37.9,37.74,37.89,9632.0,36.1508,36.2368,36.0839,36.2273,9632.0
2022-05-19 13:00:00,37.93,38.14,37.84,38.07,17180.0,36.2655,36.4663,36.1795,36.3994,17180.0
2022-05-19 13:30:00,38.08,38.5,37.98,38.4,57114.0,36.4089,36.8105,36.3133,36.7149,57114.0
2022-05-19 14:00:00,38.38,38.38,38.14,38.18,25820.0,36.6958,36.6958,36.4663,36.5045,25820.0
2022-05-19 14:30:00,38.17,38.27,38.08,38.24,29319.0,36.495,36.5906,36.4089,36.5619,29319.0
2022-05-19 15:00:00,38.28,38.4,38.05,38.05,41322.0,36.6002,36.7149,36.3802,36.3802,41322.0
2022-05-19 15:30:00,38.05,38.13,37.92,38.08,106020.0,36.3802,36.4567,36.256,36.4089,106020.0
2022-05-20 09:30:00,38.21,38.4,37.6,37.64,22938.0,36.5332,36.7149,35.95,35.9882,22938.0
2022-05-20 10:00:00,37.64,37.79,37.57,37.62,23764.0,35.9882,36.1317,35.9213,35.9691,23764.0
2022-05-20 10:30:00,37.6,37.6,37.08,37.09,16132.0,35.95,35.95,35.4528,35.4624,16132.0
2022-05-20 11:00:00,37.1,37.16,36.97,37.07,26962.0,35.4719,35.5293,35.3476,35.4433,26962.0
2022-05-20 11:30:00,37.08,37.17,36.98,37.05,16249.0,35.4528,35.5389,35.3572,35.4241,16249.0
2022-05-20 12:00:00,37.05,37.07,36.85,36.96,11520.0,35.4241,35.4433,35.2329,35.3381,11520.0
2022-05-20 12:30:00,36.93,36.95,36.84,36.86,14464.0,35.3094,35.3285,35.2233,35.2425,14464.0
2022-05-20 13:00:00,36.85,36.87,36.51,36.54,24233.0,35.2329,35.252,34.9078,34.9365,24233.0
2022-05-20 13:30:00,36.53,36.72,36.51,36.57,22262.0,34.927,35.1086,34.9078,34.9652,22262.0
2022-05-20 14:00:00,36.59,36.76,36.44,36.71,35251.0,34.9843,35.1469,34.8409,35.0991,35251.0
2022-05-20 14:30:00,36.74,36.98,36.69,36.94,22534.0,35.1277,35.3572,35.0799,35.319,22534.0
2022-05-20 15:00:00,36.93,37.13,36.86,37.13,31065.0,35.3094,35.5006,35.2425,35.5006,31065.0
2022-05-20 15:30:00,37.13,37.52,37.11,37.47,106253.0,35.5006,35.8735,35.4815,35.8257,106253.0
2022-05-23 09:30:00,37.91,38.32,37.87,38.32,14139.0,36.2464,36.6384,36.2081,36.6384,14139.0
2022-05-23 10:00:00,38.25,38.5,38.13,38.5,25873.0,36.5715,36.8105,36.4567,36.8105,25873.0
2022-05-23 10:30:00,38.53,38.54,38.27,38.29,26931.0,36.8392,36.8487,36.5906,36.6097,26931.0
2022-05-23 11:00:00,38.28,38.43,38.27,38.41,22532.0,36.6002,36.7436,36.5906,36.7245,22532.0
2022-05-23 11:30:00,38.4,38.58,38.39,38.44,29100.0,36.7149,36.887,36.7053,36.7531,29100.0
2022-05-23 12:00:00,38.43,38.44,38.04,38.06,12837.0,36.7436,36.7531,36.3707,36.3898,12837.0
2022-05-23 12:30:00,38.07,38.1,37.93,38.0,9619.0,36.3994,36.4281,36.2655,36.3324,9619.0
2022-05-23 13:00:00,38.01,38.14,37.97,38.09,11844.0,36.342,36.4663,36.3038,36.4185,11844.0
2022-05-23 13:30:00,38.08,38.21,38.03,38.19,23137.0,36.4089,36.5332,36.3611,36.5141,23137.0
2022-05-23 14:00:00,38.2,38.23,38.1,38.2,13397.0,36.5237,36.5523,36.4281,36.5237,13397.0
2022-05-23 14:30:00,38.2,38.24,38.04,38.07,16334.0,36.5237,36.5619,36.3707,36.3994,16334.0
2022-05-23 15:00:00,38.08,38.18,37.97,37.99,21934.0,36.4089,36.5045,36.3038,36.3229,21934.0
2022-05-23 15:30:00,37.99,38.07,37.79,38.01,77947.0,36.3229,36.3994,36.1317,36.342,77947.0
2022-05-24 09:30:00,37.98,37.98,37.51,37.88,15755.0,36.3133,36.3133,35.8639,36.2177,15755.0
2022-05-24 10:00:00,37.83,37.92,37.65,37.76,33932.0,36.1699,36.256,35.9978,36.103,33932.0
2022-05-24 10:30:00,37.77,37.78,37.45,37.54,16800.0,36.1125,36.1221,35.8066,35.8926,16800.0
2022-05-24 11:00:00,37.52,37.58,37.38,37.5,23733.0,35.8735,35.9309,35.7396,35.8544,23733.0
2022-05-24 11:30:00,37.51,37.66,37.47,37.5,12477.0,35.8639,36.0074,35.8257,35.8544,12477.0
2022-05-24 12:00:00,37.47,37.59,37.44,37.53,13944.0,35.8257,35.9404,35.797,35.8831,13944.0
2022-05-24 12:30:00,37.51,37.6,37.4,37.55,13066.0,35.8639,35.95,35.7588,35.9022,13066.0
2022-05-24 13:00:00,37.54,37.63,37.44,37.62,11372.0,35.8926,35.9787,35.797,35.9691,11372.0
2022-05-24 13:30:00,37.61,37.7,37.5,37.7,11906.0,35.9596,36.0456,35.8544,36.0456,11906.0
2022-05-24 14:00:00,37.7,37.77,37.58,37.75,16101.0,36.0456,36.1125,35.9309,36.0934,16101.0
2022-05-24 14:30:00,37.76,37.77,37.48,37.58,22678.0,36.103,36.1125,35.8353,35.9309,22678.0
2022-05-24 15:00:00,37.57,37.71,37.51,37.68,22813.0,35.9213,36.0552,35.8639,36.0265,22813.0
2022-05-24 15:30:00,37.68,37.78,37.55,37.71,118562.0,36.0265,36.1221,35.9022,36.0552,118562.0
2022-05-25 09:30:00,37.72,37.88,37.52,37.84,17762.0,36.0647,36.2177,35.8735,36.1795,17762.0
2022-05-25 10:00:00,37.88,38.11,37.87,38.07,15915.0,36.2177,36.4376,36.2081,36.3994,15915.0
2022-05-25 10:30:00,38.05,38.29,38.05,38.09,14303.0,36.3802,36.6097,36.3802,36.4185,14303.0
2022-05-25 11:00:00,38.12,38.19,38.1,38.15,11232.0,36.4472,36.5141,36.4281,36.4759,11232.0
2022-05-25 11:30:00,38.13,38.14,37.96,38.14,15398.0,36.4567,36.4663,36.2942,36.4663,15398.0
2022-05-25 12:00:00,38.15,38.2,37.91,37.95,15441.0,36.4759,36.5237,36.2464,36.2846,15441.0
2022-05-25 12:30:00,37.97,38.02,37.91,37.98,6591.0,36.3038,36.3516,36.2464,36.3133,6591.0
2022-05-25 13:00:00,37.97,37.98,37.88,37.95,7994.0,36.3038,36.3133,36.2177,36.2846,7994.0
2022-05-25 13:30:00,37.96,37.96,37.8,37.81,9774.0,36.2942,36.2942,36.1412,36.1508,9774.0
2022-05-25 14:00:00,37.81,38.07,37.73,38.05,13297.0,36.1508,36.3994,36.0743,36.3802,13297.0
2022-05-25 14:30:00,38.07,38.23,38.05,38.21,13375.0,36.3994,36.5523,36.3802,36.5332,13375.0
2022-05-25 15:00:00,38.22,38.39,38.22,38.34,16452.0,36.5428,36.7053,36.5428,36.6575,16452.0
2022-05-25 15:30:00,38.37,38.55,38.24,38.44,127957.0,36.6862,36.8583,36.5619,36.7531,127957.0
2022-05-26 09:30:00,38.87,39.22,38.55,38.82,31130.0,37.1643,37.4989,36.8583,37.1165,31130.0
2022-05-26 10:00:00,38.86,38.86,38.62,38.8,24651.0,37.1547,37.1547,36.9252,37.0973,24651.0
2022-05-26 10:30:00,38.81,38.91,38.77,38.91,23020.0,37.1069,37.2025,37.0687,37.2025,23020.0
2022-05-26 11:00:00,38.9,38.92,38.77,38.91,21211.0,37.1929,37.2121,37.0687,37.2025,21211.0
2022-05-26 11:30:00,38.92,38.96,38.82,38.93,25643.0,37.2121,37.2503,37.1165,37.2216,25643.0
2022-05-26 12:00:00,38.91,39.08,38.9,38.94,20846.0,37.2025,37.365,37.1929,37.2312,20846.0
2022-05-26 12:30:00,38.97,39.02,38.84,38.99,14621.0,37.2599,37.3077,37.1356,37.279,14621.0
2022-05-26 13:00:00,38.99,39.07,38.91,38.96,23411.0,37.279,37.3555,37.2025,37.2503,23411.0
2022-05-26 13:30:00,38.91,39.07,38.89,39.01,18609.0,37.2025,37.3555,37.1834,37.2981,18609.0
2022-05-26 14:00:00,39.0,39.12,38.96,39.08,17320.0,37.2886,37.4033,37.2503,37.365,17320.0
2022-05-26 14:30:00,39.12,39.12,38.96,39.01,23733.0,37.4033,37.4033,37.2503,37.2981,23733.0
2022-05-26 15:00:00,39.02,39.03,38.89,38.98,12592.0,37.3077,37.3172,37.1834,37.2694,12592.0
2022-05-26 15:30:00,38.99,39.02,38.89,38.95,71529.0,37.279,37.3077,37.1834,37.2408,71529.0
2022-05-27 09:30:00,39.22,39.7,39.22,39.47,33136.0,37.4989,37.9578,37.4989,37.7379,33136.0
2022-05-27 10:00:00,39.48,39.55,39.3,39.39,21580.0,37.7475,37.8144,37.5754,37.6614,21580.0
2022-05-27 10:30:00,39.4,39.51,39.3,39.48,21262.0,37.671,37.7762,37.5754,37.7475,21262.0
2022-05-27 11:00:00,39.47,39.67,39.46,39.59,23451.0,37.7379,37.9292,37.7284,37.8527,23451.0
2022-05-27 11:30:00,39.59,39.63,39.49,39.57,23269.0,37.8527,37.8909,37.7571,37.8335,23269.0
2022-05-27 12:00:00,39.57,39.66,39.56,39.62,19162.0,37.8335,37.9196,37.824,37.8814,19162.0
2022-05-27 12:30:00,39.6,39.7,39.5,39.52,28201.0,37.8622,37.9578,37.7666,37.7857,28201.0
2022-05-27 13:00:00,39.53,39.61,39.51,39.51,22324.0,37.7953,37.8718,37.7762,37.7762,22324.0
2022-05-27 13:30:00,39.5,39.54,39.45,39.48,16471.0,37.7666,37.8049,37.7188,37.7475,16471.0
2022-05-27 14:00:00,39.49,39.66,39.48,39.62,19177.0,37.7571,37.9196,37.7475,37.8814,19177.0
2022-05-27 14:30:00,39.62,39.63,39.58,39.6,17794.0,37.8814,37.8909,37.8431,37.8622,17794.0
2022-05-27 15:00:00,39.62,39.7,39.56,39.6,38253.0,37.8814,37.9578,37.824,37.8622,38253.0
2022-05-27 15:30:00,39.59,39.62,39.47,39.59,115115.0,37.8527,37.8814,37.7379,37.8527,115115.0
2022-05-31 09:30:00,39.44,39.59,39.03,39.33,26697.0,37.7093,37.8527,37.3172,37.6041,26697.0
2022-05-31 10:00:00,39.38,39.7,39.35,39.63,27772.0,37.6519,37.9578,37.6232,37.8909,27772.0
2022-05-31 10:30:00,39.65,39.8,39.55,39.73,27413.0,37.91,38.0535,37.8144,37.9865,27413.0
2022-05-31 11:00:00,39.73,39.93,39.73,39.87,23745.0,37.9865,38.1777,37.9865,38.1204,23745.0
2022-05-31 11:30:00,39.86,40.03,39.83,40.02,24884.0,38.1108,38.2734,38.0821,38.2638,24884.0
2022-05-31 12:00:00,40.0,40.03,39.77,39.86,17210.0,38.2447,38.2734,38.0248,38.1108,17210.0
2022-05-31 12:30:00,39.86,40.02,39.81,39.99,17603.0,38.1108,38.2638,38.063,38.2351,17603.0
2022-05-31 13:00:00,39.99,40.0,39.84,39.91,18603.0,38.2351,38.2447,38.0917,38.1586,18603.0
2022-05-31 13:30:00,39.91,40.22,39.9,40.17,18946.0,38.1586,38.455,38.1491,38.4072,18946.0
2022-05-31 14:00:00,40.17,40.29,40.11,40.22,19767.0,38.4072,38.522,38.3498,38.455,19767.0
2022-05-31 14:30:00,40.21,40.26,40.08,40.13,35178.0,38.4455,38.4933,38.3212,38.369,35178.0
2022-05-31 15:00:00,40.13,40.24,40.03,40.22,32984.0,38.369,38.4741,38.2734,38.455,32984.0
2022-05-31 15:30:00,40.22,40.32,39.92,39.99,165540.0,38.455,38.5506,38.1682,38.2351,165540.0
2022-06-01 09:30:00,40.36,40.36,39.79,40.04,43854.0,38.5889,38.5889,38.0439,38.2829,43854.0
2022-06-01 10:00:00,40.02,40.14,39.83,39.93,42889.0,38.2638,38.3785,38.0821,38.1777,42889.0
2022-06-01 10:30:00,39.94,40.16,39.89,40.14,30871.0,38.1873,38.3977,38.1395,38.3785,30871.0
2022-06-01 11:00:00,40.14,40.18,39.93,40.07,44627.0,38.3785,38.4168,38.1777,38.3116,44627.0
2022-06-01 11:30:00,40.07,40.14,39.91,39.91,27643.0,38.3116,38.3785,38.1586,38.1586,27643.0
2022-06-01 12:00:00,39.9,39.97,39.83,39.95,11953.0,38.1491,38.216,38.0821,38.1969,11953.0
2022-06-01 12:30:00,39.96,40.18,39.95,40.16,20230.0,38.2064,38.4168,38.1969,38.3977,20230.0
2022-06-01 13:00:00,40.16,40.41,40.12,40.31,16826.0,38.3977,38.6367,38.3594,38.5411,16826.0
2022-06-01 13:30:00,40.35,40.4,40.33,40.34,23834.0,38.5793,38.6271,38.5602,38.5698,23834.0
2022-06-01 14:00:00,40.34,40.42,40.33,40.36,24572.0,38.5698,38.6462,38.5602,38.5889,24572.0
2022-06-01 14:30:00,40.37,40.41,40.26,40.27,25734.0,38.5984,38.6367,38.4933,38.5028,25734.0
2022-06-01 15:00:00,40.26,40.32,40.17,40.28,39000.0,38.4933,38.5506,38.4072,38.5124,39000.0
2022-06-01 15:30:00,40.28,40.52,40.27,40.39,144403.0,38.5124,38.7419,38.5028,38.6176,144403.0
2022-06-02 09:30:00,40.67,40.92,40.34,40.41,24961.0,38.8853,39.1243,38.5698,38.6367,24961.0
2022-06-02 10:00:00,40.43,40.58,40.3,40.38,17041.0,38.6558,38.7992,38.5315,38.608,17041.0
2022-06-02 10:30:00,40.38,40.56,40.35,40.48,20784.0,38.608,38.7801,38.5793,38.7036,20784.0
2022-06-02 11:00:00,40.46,40.71,40.43,40.66,32448.0,38.6845,38.9235,38.6558,38.8757,32448.0
2022-06-02 11:30:00,40.66,40.69,40.57,40.59,28735.0,38.8757,38.9044,38.7897,38.8088,28735.0
2022-06-02 12:00:00,40.61,40.68,40.57,40.65,18731.0,38.8279,38.8948,38.7897,38.8662,18731.0
2022-06-02 12:30:00,40.65,40.65,40.49,40.55,21217.0,38.8662,38.8662,38.7132,38.7705,21217.0
2022-06-02 13:00:00,40.54,40.56,40.45,40.52,17358.0,38.761,38.7801,38.6749,38.7419,17358.0
2022-06-02 13:30:00,40.52,40.56,40.47,40.55,16655.0,38.7419,38.7801,38.6941,38.7705,16655.0
2022-06-02 14:00:00,40.54,40.62,40.43,40.43,22197.0,38.761,38.8375,38.6558,38.6558,22197.0
2022-06-02 14:30:00,40.45,40.52,40.37,40.44,24773.0,38.6749,38.7419,38.5984,38.6654,24773.0
2022-06-02 15:00:00,40.45,40.74,40.45,40.71,33629.0,38.6749,38.9522,38.6749,38.9235,33629.0
2022-06-02 15:30:00,40.71,40.74,40.62,40.66,113571.0,38.9235,38.9522,38.8375,38.8757,113571.0
2022-06-03 09:30:00,40.45,40.74,40.41,40.64,16125.0,38.6749,38.9522,38.6367,38.8566,16125.0
2022-06-03 10:00:00,40.64,41.0,40.63,40.98,16979.0,38.8566,39.2008,38.847,39.1817,16979.0
2022-06-03 10:30:00,40.92,41.05,40.85,41.04,20268.0,39.1243,39.2486,39.0574,39.239,20268.0
2022-06-03 11:00:00,41.05,41.05,40.91,40.98,18478.0,39.2486,39.2486,39.1147,39.1817,18478.0
2022-06-03 11:30:00,40.97,41.16,40.97,41.06,19003.0,39.1721,39.3538,39.1721,39.2582,19003.0
2022-06-03 12:00:00,41.07,41.11,41.0,41.05,5594.0,39.2677,39.306,39.2008,39.2486,5594.0
2022-06-03 12:30:00,41.04,41.07,40.98,41.0,14179.0,39.239,39.2677,39.1817,39.2008,14179.0
2022-06-03 13:00:00,41.01,41.08,40.94,41.03,20291.0,39.2104,39.2773,39.1434,39.2295,20291.0
2022-06-03 13:30:00,41.03,41.05,40.84,41.0,24131.0,39.2295,39.2486,39.0478,39.2008,24131.0
2022-06-03 14:00:00,41.0,41.08,40.95,40.97,31757.0,39.2008,39.2773,39.153,39.1721,31757.0
2022-06-03 14:30:00,40.95,40.95,40.82,40.9,17086.0,39.153,39.153,39.0287,39.1052,17086.0
2022-06-03 15:00:00,40.91,40.95,40.82,40.94,48289.0,39.1147,39.153,39.0287,39.1434,48289.0
2022-06-03 15:30:00,40.94,41.08,40.88,40.95,152542.0,39.1434,39.2773,39.0861,39.153,152542.0
2022-06-06 09:30:00,41.05,41.5,40.88,41.33,30158.0,39.2486,39.6789,39.0861,39.5163,30158.0
2022-06-06 10:00:00,41.3,41.39,41.24,41.32,24857.0,39.4876,39.5737,39.4303,39.5068,24857.0
2022-06-06 10:30:00,41.31,41.35,41.2,41.29,14437.0,39.4972,39.5354,39.392,39.4781,14437.0
2022-06-06 11:00:00,41.31,41.42,41.27,41.3,17329.0,39.4972,39.6024,39.4589,39.4876,17329.0
2022-06-06 11:30:00,41.3,41.36,41.26,41.26,8523.0,39.4876,39.545,39.4494,39.4494,8523.0
2022-06-06 12:00:00,41.27,41.3,41.2,41.27,10883.0,39.4589,39.4876,39.392,39.4589,10883.0
2022-06-06 12:30:00,41.24,41.35,41.23,41.35,9262.0,39.4303,39.5354,39.4207,39.5354,9262.0
2022-06-06 13:00:00,41.35,41.36,41.16,41.19,16252.0,39.5354,39.545,39.3538,39.3825,16252.0
2022-06-06 13:30:00,41.19,41.21,41.12,41.19,47229.0,39.3825,39.4016,39.3155,39.3825,47229.0
2022-06-06 14:00:00,41.18,41.19,40.87,41.05,76908.0,39.3729,39.3825,39.0765,39.2486,76908.0
2022-06-06 14:30:00,41.05,41.14,41.0,41.09,19581.0,39.2486,39.3346,39.2008,39.2868,19581.0
2022-06-06 15:00:00,41.09,41.4,41.0,41.14,226261.0,39.2868,39.5832,39.2008,39.3346,226261.0
2022-06-06 15:30:00,41.12,41.26,41.1,41.17,265686.0,39.3155,39.4494,39.2964,39.3633,265686.0
2022-06-07 09:30:00,41.14,41.41,40.75,41.16,24210.0,39.3346,39.5928,38.9618,39.3538,24210.0
2022-06-07 10:00:00,41.14,41.38,41.14,41.23,46035.0,39.3346,39.5641,39.3346,39.4207,46035.0
2022-06-07 10:30:00,41.23,41.41,41.2,41.32,34025.0,39.4207,39.5928,39.392,39.5068,34025.0
2022-06-07 11:00:00,41.34,41.44,41.3,41.39,25299.0,39.5259,39.6215,39.4876,39.5737,25299.0
2022-06-07 11:30:00,41.39,41.4,41.3,41.34,18852.0,39.5737,39.5832,39.4876,39.5259,18852.0
2022-06-07 12:00:00,41.33,41.48,41.33,41.48,17214.0,39.5163,39.6597,39.5163,39.6597,17214.0
2022-06-07 12:30:00,41.48,41.51,41.42,41.48,17423.0,39.6597,39.6884,39.6024,39.6597,17423.0
2022-06-07 13:00:00,41.48,41.51,41.38,41.46,18200.0,39.6597,39.6884,39.5641,39.6406,18200.0
2022-06-07 13:30:00,41.46,41.48,41.39,41.43,16930.0,39.6406,39.6597,39.5737,39.6119,16930.0
2022-06-07 14:00:00,41.42,41.59,41.4,41.51,23739.0,39.6024,39.7649,39.5832,39.6884,23739.0
2022-06-07 14:30:00,41.51,41.52,41.36,41.45,35264.0,39.6884,39.698,39.545,39.631,35264.0
2022-06-07 15:00:00,41.46,41.49,41.37,41.4,61016.0,39.6406,39.6693,39.5546,39.5832,61016.0
2022-06-07 15:30:00,41.4,41.45,41.33,41.37,147717.0,39.5832,39.631,39.5163,39.5546,147717.0
2022-06-08 09:30:00,41.38,41.49,41.04,41.3,43318.0,39.5641,39.6693,39.239,39.4876,43318.0
2022-06-08 10:00:00,41.29,41.35,41.18,41.19,28361.0,39.4781,39.5354,39.3729,39.3825,28361.0
2022-06-08 10:30:00,41.19,41.25,41.12,41.22,16218.0,39.3825,39.4398,39.3155,39.4111,16218.0
2022-06-08 11:00:00,41.23,41.29,41.18,41.25,97174.0,39.4207,39.4781,39.3729,39.4398,97174.0
2022-06-08 11:30:00,41.25,41.32,41.18,41.23,14862.0,39.4398,39.5068,39.3729,39.4207,14862.0
2022-06-08 12:00:00,41.23,41.24,41.05,41.08,17401.0,39.4207,39.4303,39.2486,39.2773,17401.0
2022-06-08 12:30:00,41.09,41.1,40.94,41.09,23265.0,39.2868,39.2964,39.1434,39.2868,23265.0
2022-06-08 13:00:00,41.09,41.17,41.02,41.1,19692.0,39.2868,39.3633,39.2199,39.2964,19692.0
2022-06-08 13:30:00,41.1,41.2,41.01,41.12,24601.0,39.2964,39.392,39.2104,39.3155,24601.0
2022-06-08 14:00:00,41.07,41.17,41.03,41.08,24998.0,39.2677,39.3633,39.2295,39.2773,24998.0
2022-06-08 14:30:00,41.1,41.19,40.99,41.15,28839.0,39.2964,39.3825,39.1912,39.3442,28839.0
2022-06-08 15:00:00,41.15,41.22,41.06,41.15,46542.0,39.3442,39.4111,39.2582,39.3442,46542.0
2022-06-08 15:30:00,41.15,41.2,41.08,41.14,151893.0,39.3442,39.392,39.2773,39.3346,151893.0
2022-06-09 09:30:00,41.01,41.34,40.91,41.3,13992.0,39.2104,39.5259,39.1147,39.4876,13992.0
2022-06-09 10:00:00,41.31,41.41,41.2,41.34,33224.0,39.4972,39.5928,39.392,39.5259,33224.0
2022-06-09 10:30:00,41.35,41.44,41.33,41.4,22175.0,39.5354,39.6215,39.5163,39.5832,22175.0
2022-06-09 11:00:00,41.39,41.45,41.34,41.41,19070.0,39.5737,39.631,39.5259,39.5928,19070.0
2022-06-09 11:30:00,41.41,41.6,41.36,41.6,20644.0,39.5928,39.7745,39.545,39.7745,20644.0
2022-06-09 12:00:00,41.59,41.74,41.4,41.74,106146.0,39.7649,39.9083,39.5832,39.9083,106146.0
2022-06-09 12:30:00,41.73,41.81,41.63,41.7,39562.0,39.8988,39.9752,39.8031,39.8701,39562.0
2022-06-09 13:00:00,41.71,41.73,41.67,41.67,25817.0,39.8796,39.8988,39.8414,39.8414,25817.0
2022-06-09 13:30:00,41.67,41.83,41.65,41.83,24179.0,39.8414,39.9944,39.8223,39.9944,24179.0
2022-06-09 14:00:00,41.8,41.82,41.66,41.73,31034.0,39.9657,39.9848,39.8318,39.8988,31034.0
2022-06-09 14:30:00,41.73,41.75,41.54,41.56,52127.0,39.8988,39.9179,39.7171,39.7362,52127.0
2022-06-09 15:00:00,41.58,41.65,41.47,41.64,65411.0,39.7553,39.8223,39.6502,39.8127,65411.0
2022-06-09 15:30:00,41.63,41.64,41.37,41.41,222802.0,39.8031,39.8127,39.5546,39.5928,222802.0
2022-06-10 09:30:00,40.9,40.96,40.63,40.83,38830.0,39.1052,39.1625,38.847,39.0383,38830.0
2022-06-10 10:00:00,40.84,40.85,40.31,40.36,61284.0,39.0478,39.0574,38.5411,38.5889,61284.0
2022-06-10 10:30:00,40.33,40.81,40.33,40.7,21032.0,38.5602,39.0191,38.5602,38.914,21032.0
2022-06-10 11:00:00,40.69,40.78,40.59,40.59,26187.0,38.9044,38.9904,38.8088,38.8088,26187.0
2022-06-10 11:30:00,40.6,40.62,40.46,40.5,22140.0,38.8183,38.8375,38.6845,38.7227,22140.0
2022-06-10 12:00:00,40.49,40.59,40.45,40.49,18312.0,38.7132,38.8088,38.6749,38.7132,18312.0
2022-06-10 12:30:00,40.51,40.53,40.37,40.4,13620.0,38.7323,38.7514,38.5984,38.6271,13620.0
2022-06-10 13:00:00,40.41,40.56,40.36,40.56,13669.0,38.6367,38.7801,38.5889,38.7801,13669.0
2022-06-10 13:30:00,40.56,40.56,40.43,40.45,14592.0,38.7801,38.7801,38.6558,38.6749,14592.0
2022-06-10 14:00:00,40.43,40.55,40.36,40.47,21704.0,38.6558,38.7705,38.5889,38.6941,21704.0
2022-06-10 14:30:00,40.5,40.58,40.44,40.56,14108.0,38.7227,38.7992,38.6654,38.7801,14108.0
2022-06-10 15:00:00,40.56,40.64,40.47,40.59,21690.0,38.7801,38.8566,38.6941,38.8088,21690.0
2022-06-10 15:30:00,40.59,40.61,40.27,40.28,72144.0,38.8088,38.8279,38.5028,38.5124,72144.0
2022-06-13 09:30:00,39.71,40.0,39.56,39.59,45401.0,37.9674,38.2447,37.824,37.8527,45401.0
2022-06-13 10:00:00,39.59,39.67,39.4,39.43,25592.0,37.8527,37.9292,37.671,37.6997,25592.0
2022-06-13 10:30:00,39.43,39.47,39.13,39.14,33684.0,37.6997,37.7379,37.4129,37.4224,33684.0
2022-06-13 11:00:00,39.15,39.45,39.06,39.43,24019.0,37.432,37.7188,37.3459,37.6997,24019.0
2022-06-13 11:30:00,39.45,39.61,39.38,39.56,27877.0,37.7188,37.8718,37.6519,37.824,27877.0
2022-06-13 12:00:00,39.57,39.64,39.45,39.48,36239.0,37.8335,37.9005,37.7188,37.7475,36239.0
2022-06-13 12:30:00,39.46,39.61,39.3,39.3,16087.0,37.7284,37.8718,37.5754,37.5754,16087.0
2022-06-13 13:00:00,39.31,39.37,39.2,39.3,16137.0,37.585,37.6423,37.4798,37.5754,16137.0
2022-06-13 13:30:00,39.29,39.58,39.17,39.5,24858.0,37.5658,37.8431,37.4511,37.7666,24858.0
2022-06-13 14:00:00,39.49,39.5,39.29,39.39,18667.0,37.7571,37.7666,37.5658,37.6614,18667.0
2022-06-13 14:30:00,39.4,39.47,39.21,39.25,23632.0,37.671,37.7379,37.4893,37.5276,23632.0
2022-06-13 15:00:00,39.24,39.37,39.18,39.2,28356.0,37.518,37.6423,37.4607,37.4798,28356.0
2022-06-13 15:30:00,39.18,39.18,38.9,39.06,93450.0,37.4607,37.4607,37.1929,37.3459,93450.0
2022-06-14 09:30:00,39.23,39.71,39.05,39.54,40041.0,37.5085,37.9674,37.3364,37.8049,40041.0
2022-06-14 10:00:00,39.57,39.78,39.5,39.5,38606.0,37.8335,38.0343,37.7666,37.7666,38606.0
2022-06-14 10:30:00,39.5,39.62,39.41,39.58,29436.0,37.7666,37.8814,37.6806,37.8431,29436.0
2022-06-14 11:00:00,39.57,39.62,39.27,39.36,38992.0,37.8335,37.8814,37.5467,37.6328,38992.0
2022-06-14 11:30:00,39.33,39.57,39.32,39.55,24343.0,37.6041,37.8335,37.5945,37.8144,24343.0
2022-06-14 12:00:00,39.56,39.56,39.25,39.28,21666.0,37.824,37.824,37.5276,37.5563,21666.0
2022-06-14 12:30:00,39.3,39.39,39.19,39.33,23536.0,37.5754,37.6614,37.4702,37.6041,23536.0
2022-06-14 13:00:00,39.34,39.63,39.28,39.56,22911.0,37.6136,37.8909,37.5563,37.824,22911.0
2022-06-14 13:30:00,39.55,39.58,39.31,39.41,28780.0,37.8144,37.8431,37.585,37.6806,28780.0
2022-06-14 14:00:00,39.42,39.51,39.29,39.33,28150.0,37.6901,37.7762,37.5658,37.6041,28150.0
2022-06-14 14:30:00,39.34,39.38,39.2,39.25,24536.0,37.6136,37.6519,37.4798,37.5276,24536.0
2022-06-14 15:00:00,39.24,39.25,39.04,39.13,60969.0,37.518,37.5276,37.3268,37.4129,60969.0
2022-06-14 15:30:00,39.15,39.49,39.1,39.45,151026.0,37.432,37.7571,37.3842,37.7188,151026.0
2022-06-15 09:30:00,39.58,39.72,39.31,39.66,18096.0,37.8431,37.977,37.585,37.9196,18096.0
2022-06-15 10:00:00,39.66,39.83,39.64,39.77,18536.0,37.9196,38.0821,37.9005,38.0248,18536.0
2022-06-15 10:30:00,39.84,39.92,39.82,39.89,26919.0,38.0917,38.1682,38.0726,38.1395,26919.0
2022-06-15 11:00:00,39.87,39.88,39.62,39.71,21883.0,38.1204,38.1299,37.8814,37.9674,21883.0
2022-06-15 11:30:00,39.7,39.88,39.67,39.84,17377.0,37.9578,38.1299,37.9292,38.0917,17377.0
2022-06-15 12:00:00,39.83,39.84,39.74,39.84,9859.0,38.0821,38.0917,37.9961,38.0917,9859.0
2022-06-15 12:30:00,39.84,39.88,39.74,39.77,13252.0,38.0917,38.1299,37.9961,38.0248,13252.0
2022-06-15 13:00:00,39.77,39.98,39.76,39.98,19285.0,38.0248,38.2256,38.0152,38.2256,19285.0
2022-06-15 13:30:00,39.98,40.21,39.94,40.21,19416.0,38.2256,38.4455,38.1873,38.4455,19416.0
2022-06-15 14:00:00,40.18,40.31,39.87,39.91,31741.0,38.4168,38.5411,38.1204,38.1586,31741.0
2022-06-15 14:30:00,39.87,40.42,39.67,40.08,35869.0,38.1204,38.6462,37.9292,38.3212,35869.0
2022-06-15 15:00:00,40.1,40.22,39.9,40.1,37611.0,38.3403,38.455,38.1491,38.3403,37611.0
2022-06-15 15:30:00,40.12,40.25,39.79,39.8,93770.0,38.3594,38.4837,38.0439,38.0535,93770.0
2022-06-16 09:30:00,39.21,39.21,38.19,38.36,30952.0,37.4893,37.4893,36.5141,36.6766,30952.0
2022-06-16 10:00:00,38.34,38.5,38.2,38.37,46403.0,36.6575,36.8105,36.5237,36.6862,46403.0
2022-06-16 10:30:00,38.36,38.36,37.81,37.95,47849.0,36.6766,36.6766,36.1508,36.2846,47849.0
2022-06-16 11:00:00,37.95,38.05,37.78,38.02,34641.0,36.2846,36.3802,36.1221,36.3516,34641.0
2022-06-16 11:30:00,37.98,38.02,37.88,37.9,18529.0,36.3133,36.3516,36.2177,36.2368,18529.0
2022-06-16 12:00:00,37.92,38.09,37.9,38.06,33250.0,36.256,36.4185,36.2368,36.3898,33250.0
2022-06-16 12:30:00,38.04,38.1,37.96,38.0,17073.0,36.3707,36.4281,36.2942,36.3324,17073.0
2022-06-16 13:00:00,38.02,38.13,37.93,38.08,23567.0,36.3516,36.4567,36.2655,36.4089,23567.0
2022-06-16 13:30:00,38.09,38.11,37.79,37.79,18442.0,36.4185,36.4376,36.1317,36.1317,18442.0
2022-06-16 14:00:00,37.79,37.88,37.63,37.63,18738.0,36.1317,36.2177,35.9787,35.9787,18738.0
2022-06-16 14:30:00,37.6,37.68,37.52,37.57,23388.0,35.95,36.0265,35.8735,35.9213,23388.0
2022-06-16 15:00:00,37.57,37.88,37.57,37.77,29472.0,35.9213,36.2177,35.9213,36.1125,29472.0
2022-06-16 15:30:00,37.73,37.86,37.54,37.85,177264.0,36.0743,36.1986,35.8926,36.189,177264.0
2022-06-17 09:30:00,38.01,38.01,37.62,37.87,31449.0,36.342,36.342,35.9691,36.2081,31449.0
2022-06-17 10:00:00,37.88,37.88,37.29,37.29,40105.0,36.2177,36.2177,35.6536,35.6536,40105.0
2022-06-17 10:30:00,37.3,37.32,37.05,37.32,25947.0,35.6632,35.6823,35.4241,35.6823,25947.0
2022-06-17 11:00:00,37.3,37.66,37.27,37.57,20965.0,35.6632,36.0074,35.6345,35.9213,20965.0
2022-06-17 11:30:00,37.56,37.63,37.29,37.3,18127.0,35.9118,35.9787,35.6536,35.6632,18127.0
2022-06-17 12:00:00,37.27,37.42,37.15,37.34,18831.0,35.6345,35.7779,35.5197,35.7014,18831.0
2022-06-17 12:30:00,37.34,37.37,37.14,37.23,20491.0,35.7014,35.7301,35.5102,35.5962,20491.0
2022-06-17 13:00:00,37.21,37.56,37.21,37.27,25593.0,35.5771,35.9118,35.5771,35.6345,25593.0
2022-06-17 13:30:00,37.31,37.5,37.21,37.41,31395.0,35.6727,35.8544,35.5771,35.7683,31395.0
2022-06-17 14:00:00,37.41,37.65,37.41,37.45,32649.0,35.7683,35.9978,35.7683,35.8066,32649.0
2022-06-17 14:30:00,37.45,37.64,37.34,37.47,28264.0,35.8066,35.9882,35.7014,35.8257,28264.0
2022-06-17 15:00:00,37.5,37.78,37.5,37.75,38697.0,35.8544,36.1221,35.8544,36.0934,38697.0
2022-06-17 15:30:00,37.76,37.79,37.58,37.61,274183.0,36.103,36.1317,35.9309,35.9596,274183.0
2022-06-21 09:30:00,38.26,38.26,37.48,37.77,35783.0,36.581,36.581,35.8353,36.1125,35783.0
2022-06-21 10:00:00,37.71,38.15,37.67,38.09,31835.0,36.0552,36.4759,36.0169,36.4185,31835.0
2022-06-21 10:30:00,38.1,38.33,38.05,38.31,30384.0,36.4281,36.648,36.3802,36.6288,30384.0
2022-06-21 11:00:00,38.3,38.4,38.27,38.35,22956.0,36.6193,36.7149,36.5906,36.6671,22956.0
2022-06-21 11:30:00,38.32,38.39,38.27,38.29,17943.0,36.6384,36.7053,36.5906,36.6097,17943.0
2022-06-21 12:00:00,38.27,38.36,38.22,38.36,16004.0,36.5906,36.6766,36.5428,36.6766,16004.0
2022-06-21 12:30:00,38.39,38.4,38.08,38.29,20062.0,36.7053,36.7149,36.4089,36.6097,20062.0
2022-06-21 13:00:00,38.31,38.33,38.19,38.2,15893.0,36.6288,36.648,36.5141,36.5237,15893.0
2022-06-21 13:30:00,38.21,38.29,38.21,38.27,13823.0,36.5332,36.6097,36.5332,36.5906,13823.0
2022-06-21 14:00:00,38.26,38.39,38.23,38.28,20243.0,36.581,36.7053,36.5523,36.6002,20243.0
2022-06-21 14:30:00,38.27,38.4,38.25,38.39,22842.0,36.5906,36.7149,36.5715,36.7053,22842.0
2022-06-21 15:00:00,38.38,38.51,38.33,38.49,25890.0,36.6958,36.8201,36.648,36.8009,25890.0
2022-06-21 15:30:00,38.49,38.5,38.31,38.31,82696.0,36.8009,36.8105,36.6288,36.6288,82696.0
2022-06-22 09:30:00,37.67,37.78,37.46,37.46,23561.0,36.0169,36.1221,35.8161,35.8161,23561.0
2022-06-22 10:00:00,37.42,37.69,37.23,37.69,33205.0,35.7779,36.036,35.5962,36.036,33205.0
2022-06-22 10:30:00,37.7,37.89,37.66,37.72,13334.0,36.0456,36.2273,36.0074,36.0647,13334.0
2022-06-22 11:00:00,37.7,37.71,37.57,37.68,17832.0,36.0456,36.0552,35.9213,36.0265,17832.0
2022-06-22 11:30:00,37.71,37.76,37.52,37.52,14307.0,36.0552,36.103,35.8735,35.8735,14307.0
2022-06-22 12:00:00,37.55,37.61,37.45,37.61,10084.0,35.9022,35.9596,35.8066,35.9596,10084.0
2022-06-22 12:30:00,37.6,37.63,37.5,37.56,9149.0,35.95,35.9787,35.8544,35.9118,9149.0
2022-06-22 13:00:00,37.55,37.78,37.5,37.75,26859.0,35.9022,36.1221,35.8544,36.0934,26859.0
2022-06-22 13:30:00,37.74,37.74,37.56,37.56,31929.0,36.0839,36.0839,35.9118,35.9118,31929.0
2022-06-22 14:00:00,37.56,37.61,37.4,37.41,63331.0,35.9118,35.9596,35.7588,35.7683,63331.0
2022-06-22 14:30:00,37.41,37.52,37.41,37.48,26815.0,35.7683,35.8735,35.7683,35.8353,26815.0
2022-06-22 15:00:00,37.48,37.89,37.45,37.8,90642.0,35.8353,36.2273,35.8066,36.1412,90642.0
2022-06-22 15:30:00,37.79,37.91,37.72,37.82,110193.0,36.1317,36.2464,36.0647,36.1603,110193.0
2022-06-23 09:30:00,37.67,37.89,37.48,37.66,27717.0,36.0169,36.2273,35.8353,36.0074,27717.0
2022-06-23 10:00:00,37.69,37.72,37.15,37.2,20551.0,36.036,36.0647,35.5197,35.5675,20551.0
2022-06-23 10:30:00,37.21,37.34,37.17,37.28,18210.0,35.5771,35.7014,35.5389,35.644,18210.0
2022-06-23 11:00:00,37.27,37.34,37.13,37.13,22580.0,35.6345,35.7014,35.5006,35.5006,22580.0
2022-06-23 11:30:00,37.14,37.14,36.71,36.71,30178.0,35.5102,35.5102,35.0991,35.0991,30178.0
2022-06-23 12:00:00,36.74,36.74,36.41,36.42,47374.0,35.1277,35.1277,34.8122,34.8218,47374.0
2022-06-23 12:30:00,36.43,36.6,36.36,36.57,23831.0,34.8313,34.9939,34.7644,34.9652,23831.0
2022-06-23 13:00:00,36.55,36.64,36.49,36.5,23678.0,34.9461,35.0321,34.8887,34.8983,23678.0
2022-06-23 13:30:00,36.5,36.53,36.38,36.38,22215.0,34.8983,34.927,34.7835,34.7835,22215.0
2022-06-23 14:00:00,36.37,36.4,36.25,36.36,31732.0,34.774,34.8027,34.6592,34.7644,31732.0
2022-06-23 14:30:00,36.37,36.49,36.37,36.4,24878.0,34.774,34.8887,34.774,34.8027,24878.0
2022-06-23 15:00:00,36.43,36.71,36.41,36.67,42317.0,34.8313,35.0991,34.8122,35.0608,42317.0
2022-06-23 15:30:00,36.66,36.7,36.46,36.49,194596.0,35.0512,35.0895,34.86,34.8887,194596.0
2022-06-24 09:30:00,36.74,37.18,36.67,37.13,31130.0,35.1277,35.5484,35.0608,35.5006,31130.0
2022-06-24 10:00:00,37.16,37.51,37.1,37.45,35818.0,35.5293,35.8639,35.4719,35.8066,35818.0
2022-06-24 10:30:00,37.45,37.79,37.44,37.77,35929.0,35.8066,36.1317,35.797,36.1125,35929.0
2022-06-24 11:00:00,37.77,37.93,37.67,37.93,21645.0,36.1125,36.2655,36.0169,36.2655,21645.0
2022-06-24 11:30:00,37.93,37.99,37.86,37.95,25417.0,36.2655,36.3229,36.1986,36.2846,25417.0
2022-06-24 12:00:00,37.93,37.96,37.7,37.76,23999.0,36.2655,36.2942,36.0456,36.103,23999.0
2022-06-24 12:30:00,37.76,37.88,37.74,37.82,22660.0,36.103,36.2177,36.0839,36.1603,22660.0
2022-06-24 13:00:00,37.86,37.96,37.86,37.89,20420.0,36.1986,36.2942,36.1986,36.2273,20420.0
2022-06-24 13:30:00,37.87,38.0,37.87,37.94,15300.0,36.2081,36.3324,36.2081,36.2751,15300.0
2022-06-24 14:00:00,37.93,37.93,37.69,37.78,22898.0,36.2655,36.2655,36.036,36.1221,22898.0
2022-06-24 14:30:00,37.79,37.88,37.76,37.86,16857.0,36.1317,36.2177,36.103,36.1986,16857.0
2022-06-24 15:00:00,37.86,37.88,37.78,37.82,35336.0,36.1986,36.2177,36.1221,36.1603,35336.0
2022-06-24 15:30:00,37.82,37.99,37.73,37.95,137121.0,36.1603,36.3229,36.0743,36.2846,137121.0
2022-06-27 09:30:00,38.36,38.46,38.1,38.12,25835.0,36.6766,36.7723,36.4281,36.4472,25835.0
2022-06-27 10:00:00,38.12,38.59,38.12,38.41,39681.0,36.4472,36.8966,36.4472,36.7245,39681.0
2022-06-27 10:30:00,38.41,38.78,38.33,38.68,25527.0,36.7245,37.0782,36.648,36.9826,25527.0
2022-06-27 11:00:00,38.67,38.86,38.61,38.79,16947.0,36.973,37.1547,36.9157,37.0878,16947.0
2022-06-27 11:30:00,38.78,38.83,38.7,38.82,15315.0,37.0782,37.126,37.0017,37.1165,15315.0
2022-06-27 12:00:00,38.81,38.81,38.72,38.77,14490.0,37.1069,37.1069,37.0208,37.0687,14490.0
2022-06-27 12:30:00,38.77,38.87,38.7,38.86,11534.0,37.0687,37.1643,37.0017,37.1547,11534.0
2022-06-27 13:00:00,38.85,38.86,38.74,38.75,11291.0,37.1451,37.1547,37.04,37.0495,11291.0
2022-06-27 13:30:00,38.73,38.82,38.72,38.82,12083.0,37.0304,37.1165,37.0208,37.1165,12083.0
2022-06-27 14:00:00,38.82,38.88,38.77,38.85,13161.0,37.1165,37.1738,37.0687,37.1451,13161.0
2022-06-27 14:30:00,38.84,38.93,38.83,38.83,12120.0,37.1356,37.2216,37.126,37.126,12120.0
2022-06-27 15:00:00,38.82,38.98,38.75,38.97,34536.0,37.1165,37.2694,37.0495,37.2599,34536.0
2022-06-27 15:30:00,38.94,39.04,38.82,38.88,105053.0,37.2312,37.3268,37.1165,37.1738,105053.0
2022-06-28 09:30:00,39.25,39.7,39.09,39.68,25391.0,37.5276,37.9578,37.3746,37.9387,25391.0
2022-06-28 10:00:00,39.67,39.71,39.34,39.34,27268.0,37.9292,37.9674,37.6136,37.6136,27268.0
2022-06-28 10:30:00,39.33,39.34,39.14,39.3,20706.0,37.6041,37.6136,37.4224,37.5754,20706.0
2022-06-28 11:00:00,39.29,39.45,39.22,39.25,36194.0,37.5658,37.7188,37.4989,37.5276,36194.0
2022-06-28 11:30:00,39.25,39.27,38.95,39.05,20315.0,37.5276,37.5467,37.2408,37.3364,20315.0
2022-06-28 12:00:00,39.03,39.14,38.93,39.14,16287.0,37.3172,37.4224,37.2216,37.4224,16287.0
2022-06-28 12:30:00,39.14,39.17,39.0,39.02,12346.0,37.4224,37.4511,37.2886,37.3077,12346.0
2022-06-28 13:00:00,39.02,39.1,38.9,38.99,12099.0,37.3077,37.3842,37.1929,37.279,12099.0
2022-06-28 13:30:00,38.99,38.99,38.88,38.96,24675.0,37.279,37.279,37.1738,37.2503,24675.0
2022-06-28 14:00:00,38.95,39.05,38.8,38.9,20040.0,37.2408,37.3364,37.0973,37.1929,20040.0
2022-06-28 14:30:00,38.88,38.96,38.82,38.92,29722.0,37.1738,37.2503,37.1165,37.2121,29722.0
2022-06-28 15:00:00,38.92,38.93,38.75,38.83,30585.0,37.2121,37.2216,37.0495,37.126,30585.0
2022-06-28 15:30:00,38.83,38.85,38.64,38.67,100004.0,37.126,37.1451,36.9444,36.973,100004.0
2022-06-29 09:30:00,38.7,38.7,38.16,38.21,16862.0,37.0017,37.0017,36.4854,36.5332,16862.0
2022-06-29 10:00:00,38.2,38.53,38.2,38.52,29802.0,36.5237,36.8392,36.5237,36.8296,29802.0
2022-06-29 10:30:00,38.5,38.61,38.38,38.38,14381.0,36.8105,36.9157,36.6958,36.6958,14381.0
2022-06-29 11:00:00,38.38,38.51,38.37,38.42,18194.0,36.6958,36.8201,36.6862,36.734,18194.0
2022-06-29 11:30:00,38.41,38.48,38.38,38.44,10705.0,36.7245,36.7914,36.6958,36.7531,10705.0
2022-06-29 12:00:00,38.44,38.47,38.37,38.4,15458.0,36.7531,36.7818,36.6862,36.7149,15458.0
2022-06-29 12:30:00,38.38,38.55,38.38,38.55,16481.0,36.6958,36.8583,36.6958,36.8583,16481.0
2022-06-29 13:00:00,38.51,38.56,38.47,38.54,15121.0,36.8201,36.8679,36.7818,36.8487,15121.0
2022-06-29 13:30:00,38.54,38.67,38.51,38.66,12266.0,36.8487,36.973,36.8201,36.9635,12266.0
2022-06-29 14:00:00,38.68,38.75,38.65,38.67,19638.0,36.9826,37.0495,36.9539,36.973,19638.0
2022-06-29 14:30:00,38.7,38.7,38.55,38.6,23599.0,37.0017,37.0017,36.8583,36.9061,23599.0
2022-06-29 15:00:00,38.6,38.69,38.51,38.66,28774.0,36.9061,36.9922,36.8201,36.9635,28774.0
2022-06-29 15:30:00,38.66,38.67,38.49,38.53,87613.0,36.9635,36.973,36.8009,36.8392,87613.0
2022-06-30 09:30:00,38.04,38.22,37.83,37.83,23822.0,36.3707,36.5428,36.1699,36.1699,23822.0
2022-06-30 10:00:00,37.81,38.13,37.68,38.0,19822.0,36.1508,36.4567,36.0265,36.3324,19822.0
2022-06-30 10:30:00,38.02,38.22,38.01,38.11,18007.0,36.3516,36.5428,36.342,36.4376,18007.0
2022-06-30 11:00:00,38.11,38.38,38.08,38.37,10344.0,36.4376,36.6958,36.4089,36.6862,10344.0
2022-06-30 11:30:00,38.39,38.56,38.33,38.49,18656.0,36.7053,36.8679,36.648,36.8009,18656.0
2022-06-30 12:00:00,38.49,38.67,38.41,38.65,23527.0,36.8009,36.973,36.7245,36.9539,23527.0
2022-06-30 12:30:00,38.66,38.76,38.6,38.65,25083.0,36.9635,37.0591,36.9061,36.9539,25083.0
2022-06-30 13:00:00,38.65,38.67,38.38,38.55,15484.0,36.9539,36.973,36.6958,36.8583,15484.0
2022-06-30 13:30:00,38.55,38.69,38.54,38.6,10661.0,36.8583,36.9922,36.8487,36.9061,10661.0
2022-06-30 14:00:00,38.62,38.64,38.48,38.59,17975.0,36.9252,36.9444,36.7914,36.8966,17975.0
2022-06-30 14:30:00,38.62,38.62,38.4,38.44,14829.0,36.9252,36.9252,36.7149,36.7531,14829.0
2022-06-30 15:00:00,38.43,38.44,38.25,38.33,19405.0,36.7436,36.7531,36.5715,36.648,19405.0
2022-06-30 15:30:00,38.33,38.48,38.29,38.45,89142.0,36.648,36.7914,36.6097,36.7627,89142.0
2022-07-01 09:30:00,38.41,38.97,38.41,38.77,11156.0,36.7245,37.2599,36.7245,37.0687,11156.0
2022-07-01 10:00:00,38.75,38.75,37.76,37.81,15647.0,37.0495,37.0495,36.103,36.1508,15647.0
2022-07-01 10:30:00,37.84,38.03,37.78,37.91,11859.0,36.1795,36.3611,36.1221,36.2464,11859.0
2022-07-01 11:00:00,37.93,38.16,37.92,38.09,6974.0,36.2655,36.4854,36.256,36.4185,6974.0
2022-07-01 11:30:00,38.11,38.17,37.93,37.93,10076.0,36.4376,36.495,36.2655,36.2655,10076.0
2022-07-01 12:00:00,37.94,38.19,37.92,38.12,10551.0,36.2751,36.5141,36.256,36.4472,10551.0
2022-07-01 12:30:00,38.14,38.17,38.0,38.09,9252.0,36.4663,36.495,36.3324,36.4185,9252.0
2022-07-01 13:00:00,38.08,38.23,38.04,38.23,9922.0,36.4089,36.5523,36.3707,36.5523,9922.0
2022-07-01 13:30:00,38.25,38.39,38.15,38.37,11674.0,36.5715,36.7053,36.4759,36.6862,11674.0
2022-07-01 14:00:00,38.38,38.42,38.27,38.35,13049.0,36.6958,36.734,36.5906,36.6671,13049.0
2022-07-01 14:30:00,38.36,38.52,38.35,38.51,20372.0,36.6766,36.8296,36.6671,36.8201,20372.0
2022-07-01 15:00:00,38.51,38.55,38.42,38.44,21098.0,36.8201,36.8583,36.734,36.7531,21098.0
2022-07-01 15:30:00,38.44,38.54,38.3,38.4,116785.0,36.7531,36.8487,36.6193,36.7149,116785.0
2022-07-05 09:30:00,37.71,37.85,37.25,37.29,20450.0,36.0552,36.189,35.6154,35.6536,20450.0
2022-07-05 10:00:00,37.26,37.29,37.12,37.15,16085.0,35.6249,35.6536,35.4911,35.5197,16085.0
2022-07-05 10:30:00,37.16,37.39,36.82,36.88,36808.0,35.5293,35.7492,35.2042,35.2616,36808.0
2022-07-05 11:00:00,36.85,37.06,36.78,36.96,18872.0,35.2329,35.4337,35.166,35.3381,18872.0
2022-07-05 11:30:00,36.93,37.02,36.9,37.0,9605.0,35.3094,35.3954,35.2807,35.3763,9605.0
2022-07-05 12:00:00,36.99,37.11,36.95,37.02,16189.0,35.3668,35.4815,35.3285,35.3954,16189.0
2022-07-05 12:30:00,37.04,37.15,36.99,36.99,10698.0,35.4146,35.5197,35.3668,35.3668,10698.0
2022-07-05 13:00:00,37.0,37.17,36.98,37.11,8356.0,35.3763,35.5389,35.3572,35.4815,8356.0
2022-07-05 13:30:00,37.08,37.19,37.06,37.17,11417.0,35.4528,35.558,35.4337,35.5389,11417.0
2022-07-05 14:00:00,37.15,37.28,37.14,37.21,42922.0,35.5197,35.644,35.5102,35.5771,42922.0
2022-07-05 14:30:00,37.23,37.52,37.23,37.46,13209.0,35.5962,35.8735,35.5962,35.8161,13209.0
2022-07-05 15:00:00,37.45,37.54,37.4,37.53,13424.0,35.8066,35.8926,35.7588,35.8831,13424.0
2022-07-05 15:30:00,37.54,37.69,37.5,37.67,50575.0,35.8926,36.036,35.8544,36.0169,50575.0
2022-07-06 09:30:00,37.46,37.78,37.05,37.05,22946.0,35.8161,36.1221,35.4241,35.4241,22946.0
2022-07-06 10:00:00,36.98,37.15,36.87,37.13,43260.0,35.3572,35.5197,35.252,35.5006,43260.0
2022-07-06 10:30:00,37.13,37.19,36.47,36.7,54302.0,35.5006,35.558,34.8696,35.0895,54302.0
2022-07-06 11:00:00,36.69,36.73,36.55,36.59,27120.0,35.0799,35.1182,34.9461,34.9843,27120.0
2022-07-06 11:30:00,36.57,36.76,36.52,36.75,20130.0,34.9652,35.1469,34.9174,35.1373,20130.0
2022-07-06 12:00:00,36.77,36.8,36.6,36.61,15792.0,35.1564,35.1851,34.9939,35.0034,15792.0
2022-07-06 12:30:00,36.62,36.69,36.58,36.64,12978.0,35.013,35.0799,34.9748,35.0321,12978.0
2022-07-06 13:00:00,36.66,36.78,36.66,36.7,10036.0,35.0512,35.166,35.0512,35.0895,10036.0
2022-07-06 13:30:00,36.68,36.84,36.67,36.84,11479.0,35.0704,35.2233,35.0608,35.2233,11479.0
2022-07-06 14:00:00,36.83,37.09,36.74,37.09,21385.0,35.2138,35.4624,35.1277,35.4624,21385.0
2022-07-06 14:30:00,37.12,37.36,37.04,37.11,21945.0,35.4911,35.7205,35.4146,35.4815,21945.0
2022-07-06 15:00:00,37.11,37.45,37.05,37.43,35757.0,35.4815,35.8066,35.4241,35.7875,35757.0
2022-07-06 15:30:00,37.42,37.47,37.19,37.22,84616.0,35.7779,35.8257,35.558,35.5867,84616.0
2022-07-07 09:30:00,38.04,38.21,37.73,37.8,23676.0,36.3707,36.5332,36.0743,36.1412,23676.0
2022-07-07 10:00:00,37.81,37.82,37.49,37.79,25478.0,36.1508,36.1603,35.8448,36.1317,25478.0
2022-07-07 10:30:00,37.82,37.95,37.74,37.79,18653.0,36.1603,36.2846,36.0839,36.1317,18653.0
2022-07-07 11:00:00,37.79,37.85,37.67,37.76,10350.0,36.1317,36.189,36.0169,36.103,10350.0
2022-07-07 11:30:00,37.73,37.76,37.6,37.63,13500.0,36.0743,36.103,35.95,35.9787,13500.0
2022-07-07 12:00:00,37.62,37.79,37.62,37.78,8715.0,35.9691,36.1317,35.9691,36.1221,8715.0
2022-07-07 12:30:00,37.77,37.84,37.73,37.8,9678.0,36.1125,36.1795,36.0743,36.1412,9678.0
2022-07-07 13:00:00,37.79,37.82,37.72,37.76,9786.0,36.1317,36.1603,36.0647,36.103,9786.0
2022-07-07 13:30:00,37.75,37.87,37.75,37.81,8329.0,36.0934,36.2081,36.0934,36.1508,8329.0
2022-07-07 14:00:00,37.8,37.94,37.79,37.91,13658.0,36.1412,36.2751,36.1317,36.2464,13658.0
2022-07-07 14:30:00,37.9,37.99,37.81,37.98,6137.0,36.2368,36.3229,36.1508,36.3133,6137.0
2022-07-07 15:00:00,37.96,38.06,37.95,37.95,15037.0,36.2942,36.3898,36.2846,36.2846,15037.0
2022-07-07 15:30:00,37.95,38.02,37.87,37.96,45296.0,36.2846,36.3516,36.2081,36.2942,45296.0
2022-07-08 09:30:00,38.16,38.16,37.65,37.67,12592.0,36.4854,36.4854,35.9978,36.0169,12592.0
2022-07-08 10:00:00,37.61,37.74,37.52,37.73,18681.0,35.9596,36.0839,35.8735,36.0743,18681.0
2022-07-08 10:30:00,37.74,37.88,37.72,37.82,10602.0,36.0839,36.2177,36.0647,36.1603,10602.0
2022-07-08 11:00:00,37.81,37.99,37.8,37.95,10297.0,36.1508,36.3229,36.1412,36.2846,10297.0
2022-07-08 11:30:00,37.95,37.95,37.82,37.91,7800.0,36.2846,36.2846,36.1603,36.2464,7800.0
2022-07-08 12:00:00,37.86,37.86,37.6,37.73,24422.0,36.1986,36.1986,35.95,36.0743,24422.0
2022-07-08 12:30:00,37.73,37.77,37.66,37.72,8579.0,36.0743,36.1125,36.0074,36.0647,8579.0
2022-07-08 13:00:00,37.74,37.9,37.72,37.9,10044.0,36.0839,36.2368,36.0647,36.2368,10044.0
2022-07-08 13:30:00,37.92,37.95,37.86,37.91,7968.0,36.256,36.2846,36.1986,36.2464,7968.0
2022-07-08 14:00:00,37.92,38.12,37.92,38.11,10107.0,36.256,36.4472,36.256,36.4376,10107.0
2022-07-08 14:30:00,38.11,38.14,38.06,38.12,10748.0,36.4376,36.4663,36.3898,36.4472,10748.0
2022-07-08 15:00:00,38.11,38.15,37.97,37.98,16543.0,36.4376,36.4759,36.3038,36.3133,16543.0
2022-07-08 15:30:00,37.98,38.01,37.74,37.89,91546.0,36.3133,36.342,36.0839,36.2273,91546.0
2022-07-11 09:30:00,37.51,37.87,37.44,37.85,25906.0,35.8639,36.2081,35.797,36.189,25906.0
2022-07-11 10:00:00,37.87,37.87,37.46,37.49,32503.0,36.2081,36.2081,35.8161,35.8448,32503.0
2022-07-11 10:30:00,37.51,37.53,37.34,37.35,12006.0,35.8639,35.8831,35.7014,35.711,12006.0
2022-07-11 11:00:00,37.34,37.51,37.33,37.51,12842.0,35.7014,35.8639,35.6918,35.8639,12842.0
2022-07-11 11:30:00,37.52,37.57,37.35,37.41,13864.0,35.8735,35.9213,35.711,35.7683,13864.0
2022-07-11 12:00:00,37.39,37.43,37.28,37.36,14340.0,35.7492,35.7875,35.644,35.7205,14340.0
2022-07-11 12:30:00,37.34,37.36,37.27,37.32,26469.0,35.7014,35.7205,35.6345,35.6823,26469.0
2022-07-11 13:00:00,37.31,37.42,37.3,37.4,13222.0,35.6727,35.7779,35.6632,35.7588,13222.0
2022-07-11 13:30:00,37.38,37.41,37.29,37.35,22033.0,35.7396,35.7683,35.6536,35.711,22033.0
2022-07-11 14:00:00,37.34,37.35,37.13,37.25,37038.0,35.7014,35.711,35.5006,35.6154,37038.0
2022-07-11 14:30:00,37.24,37.25,37.14,37.17,13104.0,35.6058,35.6154,35.5102,35.5389,13104.0
2022-07-11 15:00:00,37.17,37.21,37.09,37.17,16722.0,35.5389,35.5771,35.4624,35.5389,16722.0
2022-07-11 15:30:00,37.18,37.21,37.0,37.07,125561.0,35.5484,35.5771,35.3763,35.4433,125561.0
2022-07-12 09:30:00,36.93,37.7,36.76,37.67,16916.0,35.3094,36.0456,35.1469,36.0169,16916.0
2022-07-12 10:00:00,37.66,37.75,37.48,37.66,15370.0,36.0074,36.0934,35.8353,36.0074,15370.0
2022-07-12 10:30:00,37.67,37.92,37.62,37.91,15857.0,36.0169,36.256,35.9691,36.2464,15857.0
2022-07-12 11:00:00,37.91,37.94,37.77,37.87,13965.0,36.2464,36.2751,36.1125,36.2081,13965.0
2022-07-12 11:30:00,37.89,37.99,37.82,37.91,12321.0,36.2273,36.3229,36.1603,36.2464,12321.0
2022-07-12 12:00:00,37.89,38.0,37.83,38.0,11842.0,36.2273,36.3324,36.1699,36.3324,11842.0
2022-07-12 12:30:00,37.99,38.08,37.95,37.98,16959.0,36.3229,36.4089,36.2846,36.3133,16959.0
2022-07-12 13:00:00,38.01,38.02,37.92,37.98,17926.0,36.342,36.3516,36.256,36.3133,17926.0
2022-07-12 13:30:00,37.98,38.08,37.96,38.05,10139.0,36.3133,36.4089,36.2942,36.3802,10139.0
2022-07-12 14:00:00,38.07,38.08,37.97,38.0,14060.0,36.3994,36.4089,36.3038,36.3324,14060.0
2022-07-12 14:30:00,38.01,38.04,37.9,37.9,19093.0,36.342,36.3707,36.2368,36.2368,19093.0
2022-07-12 15:00:00,37.91,37.91,37.72,37.8,26371.0,36.2464,36.2464,36.0647,36.1412,26371.0
2022-07-12 15:30:00,37.82,37.89,37.73,37.81,91554.0,36.1603,36.2273,36.0743,36.1508,91554.0
2022-07-13 09:30:00,37.38,38.01,37.38,37.83,16568.0,35.7396,36.342,35.7396,36.1699,16568.0
2022-07-13 10:00:00,37.85,37.93,37.46,37.5,17745.0,36.189,36.2655,35.8161,35.8544,17745.0
2022-07-13 10:30:00,37.49,37.83,37.47,37.79,13173.0,35.8448,36.1699,35.8257,36.1317,13173.0
2022-07-13 11:00:00,37.79,37.9,37.66,37.69,16220.0,36.1317,36.2368,36.0074,36.036,16220.0
2022-07-13 11:30:00,37.7,37.78,37.61,37.71,15187.0,36.0456,36.1221,35.9596,36.0552,15187.0
2022-07-13 12:00:00,37.73,37.83,37.65,37.82,17290.0,36.0743,36.1699,35.9978,36.1603,17290.0
2022-07-13 12:30:00,37.81,37.83,37.67,37.7,15215.0,36.1508,36.1699,36.0169,36.0456,15215.0
2022-07-13 13:00:00,37.71,37.95,37.71,37.82,13941.0,36.0552,36.2846,36.0552,36.1603,13941.0
2022-07-13 13:30:00,37.83,37.87,37.76,37.82,16915.0,36.1699,36.2081,36.103,36.1603,16915.0
2022-07-13 14:00:00,37.81,37.81,37.64,37.76,23776.0,36.1508,36.1508,35.9882,36.103,23776.0
2022-07-13 14:30:00,37.81,37.92,37.81,37.92,16277.0,36.1508,36.256,36.1508,36.256,16277.0
2022-07-13 15:00:00,37.94,38.0,37.86,37.86,23135.0,36.2751,36.3324,36.1986,36.1986,23135.0
2022-07-13 15:30:00,37.84,37.95,37.77,37.85,90772.0,36.1795,36.2846,36.1125,36.189,90772.0
2022-07-14 09:30:00,37.21,37.24,36.66,37.01,16232.0,35.5771,35.6058,35.0512,35.3859,16232.0
2022-07-14 10:00:00,36.96,36.96,36.62,36.79,19684.0,35.3381,35.3381,35.013,35.1755,19684.0
2022-07-14 10:30:00,36.77,36.88,36.62,36.8,30453.0,35.1564,35.2616,35.013,35.1851,30453.0
2022-07-14 11:00:00,36.82,36.91,36.71,36.74,18954.0,35.2042,35.2903,35.0991,35.1277,18954.0
2022-07-14 11:30:00,36.75,36.92,36.6,36.8,16647.0,35.1373,35.2998,34.9939,35.1851,16647.0
2022-07-14 12:00:00,36.79,36.79,36.55,36.56,7916.0,35.1755,35.1755,34.9461,34.9556,7916.0
2022-07-14 12:30:00,36.56,36.62,36.41,36.48,10434.0,34.9556,35.013,34.8122,34.8791,10434.0
2022-07-14 13:00:00,36.48,36.58,36.43,36.54,10825.0,34.8791,34.9748,34.8313,34.9365,10825.0
2022-07-14 13:30:00,36.51,36.71,36.49,36.7,10476.0,34.9078,35.0991,34.8887,35.0895,10476.0
2022-07-14 14:00:00,36.68,36.97,36.66,36.92,9574.0,35.0704,35.3476,35.0512,35.2998,9574.0
2022-07-14 14:30:00,36.93,36.95,36.8,36.87,12072.0,35.3094,35.3285,35.1851,35.252,12072.0
2022-07-14 15:00:00,36.9,37.05,36.88,36.98,13485.0,35.2807,35.4241,35.2616,35.3572,13485.0
2022-07-14 15:30:00,37.01,37.1,36.88,37.04,51625.0,35.3859,35.4719,35.2616,35.4146,51625.0
2022-07-15 09:30:00,37.72,37.72,37.18,37.22,18602.0,36.0647,36.0647,35.5484,35.5867,18602.0
2022-07-15 10:00:00,37.22,37.66,37.22,37.65,37334.0,35.5867,36.0074,35.5867,35.9978,37334.0
2022-07-15 10:30:00,37.65,37.65,37.49,37.64,9766.0,35.9978,35.9978,35.8448,35.9882,9766.0
2022-07-15 11:00:00,37.65,37.72,37.56,37.59,6574.0,35.9978,36.0647,35.9118,35.9404,6574.0
2022-07-15 11:30:00,37.62,37.67,37.51,37.52,6597.0,35.9691,36.0169,35.8639,35.8735,6597.0
2022-07-15 12:00:00,37.48,37.57,37.36,37.52,12708.0,35.8353,35.9213,35.7205,35.8735,12708.0
2022-07-15 12:30:00,37.55,37.66,37.55,37.66,9288.0,35.9022,36.0074,35.9022,36.0074,9288.0
2022-07-15 13:00:00,37.64,37.74,37.64,37.73,7355.0,35.9882,36.0839,35.9882,36.0743,7355.0
2022-07-15 13:30:00,37.73,37.75,37.55,37.6,7307.0,36.0743,36.0934,35.9022,35.95,7307.0
2022-07-15 14:00:00,37.6,37.65,37.57,37.62,6354.0,35.95,35.9978,35.9213,35.9691,6354.0
2022-07-15 14:30:00,37.62,37.63,37.54,37.56,6988.0,35.9691,35.9787,35.8926,35.9118,6988.0
2022-07-15 15:00:00,37.56,37.62,37.54,37.54,12506.0,35.9118,35.9691,35.8926,35.8926,12506.0
2022-07-15 15:30:00,37.53,37.54,37.35,37.39,66384.0,35.8831,35.8926,35.711,35.7492,66384.0
2022-07-18 09:30:00,37.41,37.53,37.23,37.27,29093.0,35.7683,35.8831,35.5962,35.6345,29093.0
2022-07-18 10:00:00,37.2,37.46,37.15,37.45,20491.0,35.5675,35.8161,35.5197,35.8066,20491.0
2022-07-18 10:30:00,37.48,37.53,37.38,37.46,11243.0,35.8353,35.8831,35.7396,35.8161,11243.0
2022-07-18 11:00:00,37.45,37.45,37.26,37.28,10354.0,35.8066,35.8066,35.6249,35.644,10354.0
2022-07-18 11:30:00,37.27,37.39,37.23,37.37,12308.0,35.6345,35.7492,35.5962,35.7301,12308.0
2022-07-18 12:00:00,37.39,37.47,37.37,37.43,7343.0,35.7492,35.8257,35.7301,35.7875,7343.0
2022-07-18 12:30:00,37.43,37.49,37.35,37.36,7333.0,35.7875,35.8448,35.711,35.7205,7333.0
2022-07-18 13:00:00,37.41,37.6,37.4,37.6,9457.0,35.7683,35.95,35.7588,35.95,9457.0
2022-07-18 13:30:00,37.57,37.57,37.4,37.41,9150.0,35.9213,35.9213,35.7588,35.7683,9150.0
2022-07-18 14:00:00,37.4,37.46,37.16,37.19,21574.0,35.7588,35.8161,35.5293,35.558,21574.0
2022-07-18 14:30:00,37.18,37.21,37.04,37.2,36359.0,35.5484,35.5771,35.4146,35.5675,36359.0
2022-07-18 15:00:00,37.25,37.35,37.23,37.27,15196.0,35.6154,35.711,35.5962,35.6345,15196.0
2022-07-18 15:30:00,37.27,37.35,37.04,37.3,80952.0,35.6345,35.711,35.4146,35.6632,80952.0
2022-07-19 09:30:00,37.7,38.62,37.7,38.39,22016.0,36.0456,36.9252,36.0456,36.7053,22016.0
2022-07-19 10:00:00,38.42,38.85,38.42,38.84,28194.0,36.734,37.1451,36.734,37.1356,28194.0
2022-07-19 10:30:00,38.87,38.87,38.52,38.57,9704.0,37.1643,37.1643,36.8296,36.8774,9704.0
2022-07-19 11:00:00,38.55,38.64,38.52,38.6,5948.0,36.8583,36.9444,36.8296,36.9061,5948.0
2022-07-19 11:30:00,38.66,38.75,38.62,38.75,6431.0,36.9635,37.0495,36.9252,37.0495,6431.0
2022-07-19 12:00:00,38.74,38.79,38.66,38.73,10538.0,37.04,37.0878,36.9635,37.0304,10538.0
2022-07-19 12:30:00,38.76,38.84,38.71,38.73,8754.0,37.0591,37.1356,37.0113,37.0304,8754.0
2022-07-19 13:00:00,38.72,38.76,38.55,38.59,35972.0,37.0208,37.0591,36.8583,36.8966,35972.0
2022-07-19 13:30:00,38.61,38.64,38.55,38.64,9712.0,36.9157,36.9444,36.8583,36.9444,9712.0
2022-07-19 14:00:00,38.65,38.71,38.54,38.55,22087.0,36.9539,37.0113,36.8487,36.8583,22087.0
2022-07-19 14:30:00,38.56,38.66,38.55,38.63,25498.0,36.8679,36.9635,36.8583,36.9348,25498.0
2022-07-19 15:00:00,38.63,38.7,38.56,38.62,32238.0,36.9348,37.0017,36.8679,36.9252,32238.0
2022-07-19 15:30:00,38.61,38.7,38.56,38.58,71196.0,36.9157,37.0017,36.8679,36.887,71196.0
2022-07-20 09:30:00,38.4,38.68,38.15,38.45,14669.0,36.7149,36.9826,36.4759,36.7627,14669.0
2022-07-20 10:00:00,38.46,38.57,38.32,38.45,15890.0,36.7723,36.8774,36.6384,36.7627,15890.0
2022-07-20 10:30:00,38.5,38.73,38.5,38.71,11144.0,36.8105,37.0304,36.8105,37.0113,11144.0
2022-07-20 11:00:00,38.68,38.69,38.45,38.45,12583.0,36.9826,36.9922,36.7627,36.7627,12583.0
2022-07-20 11:30:00,38.45,38.51,38.39,38.39,12735.0,36.7627,36.8201,36.7053,36.7053,12735.0
2022-07-20 12:00:00,38.37,38.47,38.32,38.45,21100.0,36.6862,36.7818,36.6384,36.7627,21100.0
2022-07-20 12:30:00,38.45,38.46,38.29,38.39,16338.0,36.7627,36.7723,36.6097,36.7053,16338.0
2022-07-20 13:00:00,38.36,38.5,38.28,38.48,9860.0,36.6766,36.8105,36.6002,36.7914,9860.0
2022-07-20 13:30:00,38.46,38.53,38.4,38.44,7166.0,36.7723,36.8392,36.7149,36.7531,7166.0
2022-07-20 14:00:00,38.48,38.62,38.43,38.59,11142.0,36.7914,36.9252,36.7436,36.8966,11142.0
2022-07-20 14:30:00,38.57,38.67,38.57,38.67,10850.0,36.8774,36.973,36.8774,36.973,10850.0
2022-07-20 15:00:00,38.67,38.82,38.65,38.82,18363.0,36.973,37.1165,36.9539,37.1165,18363.0
2022-07-20 15:30:00,38.83,38.95,38.78,38.87,74536.0,37.126,37.2408,37.0782,37.1643,74536.0
2022-07-21 09:30:00,38.62,38.91,38.5,38.82,9736.0,36.9252,37.2025,36.8105,37.1165,9736.0
2022-07-21 10:00:00,38.82,38.82,38.48,38.48,7425.0,37.1165,37.1165,36.7914,36.7914,7425.0
2022-07-21 10:30:00,38.54,38.81,38.54,38.79,7909.0,36.8487,37.1069,36.8487,37.0878,7909.0
2022-07-21 11:00:00,38.79,38.82,38.66,38.72,10831.0,37.0878,37.1165,36.9635,37.0208,10831.0
2022-07-21 11:30:00,38.71,38.82,38.66,38.67,6654.0,37.0113,37.1165,36.9635,36.973,6654.0
2022-07-21 12:00:00,38.65,38.82,38.65,38.76,5933.0,36.9539,37.1165,36.9539,37.0591,5933.0
2022-07-21 12:30:00,38.8,38.87,38.78,38.87,8107.0,37.0973,37.1643,37.0782,37.1643,8107.0
2022-07-21 13:00:00,38.85,38.85,38.73,38.75,4789.0,37.1451,37.1451,37.0304,37.0495,4789.0
2022-07-21 13:30:00,38.74,38.87,38.69,38.8,10410.0,37.04,37.1643,36.9922,37.0973,10410.0
2022-07-21 14:00:00,38.77,38.89,38.77,38.84,12607.0,37.0687,37.1834,37.0687,37.1356,12607.0
2022-07-21 14:30:00,38.84,38.93,38.83,38.92,17428.0,37.1356,37.2216,37.126,37.2121,17428.0
2022-07-21 15:00:00,38.93,39.27,38.91,39.22,47812.0,37.2216,37.5467,37.2025,37.4989,47812.0
2022-07-21 15:30:00,39.21,39.57,39.19,39.54,157349.0,37.4893,37.8335,37.4702,37.8049,157349.0
2022-07-22 09:30:00,39.64,39.74,39.07,39.28,13775.0,37.9005,37.9961,37.3555,37.5563,13775.0
2022-07-22 10:00:00,39.27,39.44,39.24,39.41,10266.0,37.5467,37.7093,37.518,37.6806,10266.0
2022-07-22 10:30:00,39.38,39.39,39.27,39.31,8880.0,37.6519,37.6614,37.5467,37.585,8880.0
2022-07-22 11:00:00,39.32,39.44,39.27,39.28,11432.0,37.5945,37.7093,37.5467,37.5563,11432.0
2022-07-22 11:30:00,39.28,39.3,39.16,39.21,8591.0,37.5563,37.5754,37.4415,37.4893,8591.0
2022-07-22 12:00:00,39.22,39.26,39.11,39.14,12129.0,37.4989,37.5371,37.3937,37.4224,12129.0
2022-07-22 12:30:00,39.12,39.18,39.05,39.05,4578.0,37.4033,37.4607,37.3364,37.3364,4578.0
2022-07-22 13:00:00,39.04,39.04,38.86,38.86,7492.0,37.3268,37.3268,37.1547,37.1547,7492.0
2022-07-22 13:30:00,38.85,38.85,38.76,38.82,6836.0,37.1451,37.1451,37.0591,37.1165,6836.0
2022-07-22 14:00:00,38.81,38.81,38.71,38.77,6432.0,37.1069,37.1069,37.0113,37.0687,6432.0
2022-07-22 14:30:00,38.74,38.81,38.72,38.77,6218.0,37.04,37.1069,37.0208,37.0687,6218.0
2022-07-22 15:00:00,38.73,38.89,38.71,38.86,11643.0,37.0304,37.1834,37.0113,37.1547,11643.0
2022-07-22 15:30:00,38.86,39.04,38.72,39.02,64899.0,37.1547,37.3268,37.0208,37.3077,64899.0
2022-07-25 09:30:00,39.12,39.37,38.82,39.2,10606.0,37.4033,37.6423,37.1165,37.4798,10606.0
2022-07-25 10:00:00,39.3,39.37,39.21,39.22,18861.0,37.5754,37.6423,37.4893,37.4989,18861.0
2022-07-25 10:30:00,39.2,39.36,39.15,39.21,14997.0,37.4798,37.6328,37.432,37.4893,14997.0
2022-07-25 11:00:00,39.23,39.29,39.14,39.26,13688.0,37.5085,37.5658,37.4224,37.5371,13688.0
2022-07-25 11:30:00,39.27,39.46,39.26,39.35,19904.0,37.5467,37.7284,37.5371,37.6232,19904.0
2022-07-25 12:00:00,39.34,39.38,39.22,39.26,17692.0,37.6136,37.6519,37.4989,37.5371,17692.0
2022-07-25 12:30:00,39.24,39.3,39.22,39.26,18427.0,37.518,37.5754,37.4989,37.5371,18427.0
2022-07-25 13:00:00,39.28,39.4,39.28,39.31,5372.0,37.5563,37.671,37.5563,37.585,5372.0
2022-07-25 13:30:00,39.32,39.37,39.22,39.22,8547.0,37.5945,37.6423,37.4989,37.4989,8547.0
2022-07-25 14:00:00,39.24,39.28,39.2,39.26,7525.0,37.518,37.5563,37.4798,37.5371,7525.0
2022-07-25 14:30:00,39.25,39.32,39.18,39.18,8104.0,37.5276,37.5945,37.4607,37.4607,8104.0
2022-07-25 15:00:00,39.19,39.25,39.16,39.21,9336.0,37.4702,37.5276,37.4415,37.4893,9336.0
2022-07-25 15:30:00,39.17,39.34,39.17,39.31,30683.0,37.4511,37.6136,37.4511,37.585,30683.0
2022-07-26 09:30:00,39.41,39.63,39.37,39.44,13751.0,37.6806,37.8909,37.6423,37.7093,13751.0
2022-07-26 10:00:00,39.49,39.71,39.48,39.66,11765.0,37.7571,37.9674,37.7475,37.9196,11765.0
2022-07-26 10:30:00,39.69,40.0,39.65,40.0,13371.0,37.9483,38.2447,37.91,38.2447,13371.0
2022-07-26 11:00:00,40.0,40.03,39.78,39.78,16934.0,38.2447,38.2734,38.0343,38.0343,16934.0
2022-07-26 11:30:00,39.8,39.8,39.6,39.6,19737.0,38.0535,38.0535,37.8622,37.8622,19737.0
2022-07-26 12:00:00,39.61,39.61,39.43,39.61,13585.0,37.8718,37.8718,37.6997,37.8718,13585.0
2022-07-26 12:30:00,39.58,39.78,39.58,39.77,7986.0,37.8431,38.0343,37.8431,38.0248,7986.0
2022-07-26 13:00:00,39.76,39.79,39.66,39.71,7488.0,38.0152,38.0439,37.9196,37.9674,7488.0
2022-07-26 13:30:00,39.72,39.74,39.64,39.7,3649.0,37.977,37.9961,37.9005,37.9578,3649.0
2022-07-26 14:00:00,39.69,39.73,39.59,39.61,6185.0,37.9483,37.9865,37.8527,37.8718,6185.0
2022-07-26 14:30:00,39.57,39.63,39.54,39.61,4520.0,37.8335,37.8909,37.8049,37.8718,4520.0
2022-07-26 15:00:00,39.63,39.66,39.58,39.66,9324.0,37.8909,37.9196,37.8431,37.9196,9324.0
2022-07-26 15:30:00,39.66,39.7,39.61,39.68,46857.0,37.9196,37.9578,37.8718,37.9387,46857.0
2022-07-27 09:30:00,39.68,40.11,39.61,39.61,38159.0,37.9387,38.3498,37.8718,37.8718,38159.0
2022-07-27 10:00:00,39.61,39.76,39.53,39.71,28567.0,37.8718,38.0152,37.7953,37.9674,28567.0
2022-07-27 10:30:00,39.71,39.8,39.63,39.76,22492.0,37.9674,38.0535,37.8909,38.0152,22492.0
2022-07-27 11:00:00,39.77,39.87,39.76,39.78,19863.0,38.0248,38.1204,38.0152,38.0343,19863.0
2022-07-27 11:30:00,39.8,39.89,39.8,39.87,16148.0,38.0535,38.1395,38.0535,38.1204,16148.0
2022-07-27 12:00:00,39.87,39.9,39.71,39.73,25451.0,38.1204,38.1491,37.9674,37.9865,25451.0
2022-07-27 12:30:00,39.74,39.75,39.56,39.64,126500.0,37.9961,38.0056,37.824,37.9005,126500.0
2022-07-27 13:00:00,39.66,39.66,39.62,39.66,10884.0,37.9196,37.9196,37.8814,37.9196,10884.0
2022-07-27 13:30:00,39.66,39.74,39.65,39.7,7615.0,37.9196,37.9961,37.91,37.9578,7615.0
2022-07-27 14:00:00,39.73,39.77,39.62,39.62,12779.0,37.9865,38.0248,37.8814,37.8814,12779.0
2022-07-27 14:30:00,39.59,39.88,39.54,39.86,36417.0,37.8527,38.1299,37.8049,38.1108,36417.0
2022-07-27 15:00:00,39.87,40.1,39.84,40.09,34404.0,38.1204,38.3403,38.0917,38.3307,34404.0
2022-07-27 15:30:00,40.11,40.21,39.95,39.95,125228.0,38.3498,38.4455,38.1969,38.1969,125228.0
2022-07-28 09:30:00,40.07,40.56,39.81,40.32,28050.0,38.3116,38.7801,38.063,38.5506,28050.0
2022-07-28 10:00:00,40.3,40.3,40.11,40.2,12174.0,38.5315,38.5315,38.3498,38.4359,12174.0
2022-07-28 10:30:00,40.18,40.34,40.13,40.25,15134.0,38.4168,38.5698,38.369,38.4837,15134.0
2022-07-28 11:00:00,40.25,40.25,40.1,40.24,18464.0,38.4837,38.4837,38.3403,38.4741,18464.0
2022-07-28 11:30:00,40.25,40.48,40.16,40.39,11351.0,38.4837,38.7036,38.3977,38.6176,11351.0
2022-07-28 12:00:00,40.41,40.49,40.37,40.43,8323.0,38.6367,38.7132,38.5984,38.6558,8323.0
2022-07-28 12:30:00,40.43,40.53,40.42,40.52,9713.0,38.6558,38.7514,38.6462,38.7419,9713.0
2022-07-28 13:00:00,40.54,40.64,40.49,40.64,9267.0,38.761,38.8566,38.7132,38.8566,9267.0
2022-07-28 13:30:00,40.64,40.71,40.59,40.7,7253.0,38.8566,38.9235,38.8088,38.914,7253.0
2022-07-28 14:00:00,40.68,40.74,40.6,40.73,8586.0,38.8948,38.9522,38.8183,38.9426,8586.0
2022-07-28 14:30:00,40.73,40.78,40.68,40.75,8489.0,38.9426,38.9904,38.8948,38.9618,8489.0
2022-07-28 15:00:00,40.74,40.81,40.71,40.73,12918.0,38.9522,39.0191,38.9235,38.9426,12918.0
2022-07-28 15:30:00,40.73,40.74,40.6,40.68,69542.0,38.9426,38.9522,38.8183,38.8948,69542.0
2022-07-29 09:30:00,40.83,41.06,40.71,40.92,13577.0,39.0383,39.2582,38.9235,39.1243,13577.0
2022-07-29 10:00:00,40.87,41.08,40.84,41.04,9578.0,39.0765,39.2773,39.0478,39.239,9578.0
2022-07-29 10:30:00,41.05,41.09,40.94,40.98,9599.0,39.2486,39.2868,39.1434,39.1817,9599.0
2022-07-29 11:00:00,41.01,41.17,40.97,41.16,18106.0,39.2104,39.3633,39.1721,39.3538,18106.0
2022-07-29 11:30:00,41.22,41.32,41.11,41.18,22852.0,39.4111,39.5068,39.306,39.3729,22852.0
2022-07-29 12:00:00,41.23,41.32,41.12,41.29,12010.0,39.4207,39.5068,39.3155,39.4781,12010.0
2022-07-29 12:30:00,41.3,41.5,41.26,41.47,14263.0,39.4876,39.6789,39.4494,39.6502,14263.0
2022-07-29 13:00:00,41.47,41.55,41.46,41.51,16735.0,39.6502,39.7267,39.6406,39.6884,16735.0
2022-07-29 13:30:00,41.51,41.65,41.51,41.6,13395.0,39.6884,39.8223,39.6884,39.7745,13395.0
2022-07-29 14:00:00,41.62,41.82,41.59,41.79,21870.0,39.7936,39.9848,39.7649,39.9561,21870.0
2022-07-29 14:30:00,41.79,41.84,41.71,41.8,24442.0,39.9561,40.0039,39.8796,39.9657,24442.0
2022-07-29 15:00:00,41.83,41.91,41.83,41.87,25294.0,39.9944,40.0709,39.9944,40.0326,25294.0
2022-07-29 15:30:00,41.87,41.95,41.74,41.87,128198.0,40.0326,40.1091,39.9083,40.0326,128198.0
2022-08-01 09:30:00,41.54,41.62,40.93,41.32,38404.0,39.7171,39.7936,39.1339,39.5068,38404.0
2022-08-01 10:00:00,41.32,41.55,41.31,41.38,12741.0,39.5068,39.7267,39.4972,39.5641,12741.0
2022-08-01 10:30:00,41.36,41.4,41.15,41.31,17617.0,39.545,39.5832,39.3442,39.4972,17617.0
2022-08-01 11:00:00,41.33,41.38,41.2,41.34,12366.0,39.5163,39.5641,39.392,39.5259,12366.0
2022-08-01 11:30:00,41.33,41.39,41.28,41.33,6201.0,39.5163,39.5737,39.4685,39.5163,6201.0
2022-08-01 12:00:00,41.31,41.34,41.11,41.22,16017.0,39.4972,39.5259,39.306,39.4111,16017.0
2022-08-01 12:30:00,41.24,41.26,41.07,41.11,26328.0,39.4303,39.4494,39.2677,39.306,26328.0
2022-08-01 13:00:00,41.12,41.25,41.06,41.2,11238.0,39.3155,39.4398,39.2582,39.392,11238.0
2022-08-01 13:30:00,41.18,41.36,41.15,41.35,9158.0,39.3729,39.545,39.3442,39.5354,9158.0
2022-08-01 14:00:00,41.34,41.5,41.33,41.48,13915.0,39.5259,39.6789,39.5163,39.6597,13915.0
2022-08-01 14:30:00,41.48,41.6,41.42,41.59,11241.0,39.6597,39.7745,39.6024,39.7649,11241.0
2022-08-01 15:00:00,41.58,41.64,41.53,41.53,16615.0,39.7553,39.8127,39.7075,39.7075,16615.0
2022-08-01 15:30:00,41.54,41.54,41.35,41.41,67316.0,39.7171,39.7171,39.5354,39.5928,67316.0
2022-08-02 09:30:00,41.48,41.58,40.87,41.07,20975.0,39.6597,39.7553,39.0765,39.2677,20975.0
2022-08-02 10:00:00,41.09,41.41,41.07,41.38,37159.0,39.2868,39.5928,39.2677,39.5641,37159.0
2022-08-02 10:30:00,41.41,41.45,41.32,41.34,34078.0,39.5928,39.631,39.5068,39.5259,34078.0
2022-08-02 11:00:00,41.32,41.33,41.1,41.21,25184.0,39.5068,39.5163,39.2964,39.4016,25184.0
2022-08-02 11:30:00,41.2,41.31,41.12,41.12,20038.0,39.392,39.4972,39.3155,39.3155,20038.0
2022-08-02 12:00:00,41.13,41.4,41.09,41.39,44257.0,39.3251,39.5832,39.2868,39.5737,44257.0
2022-08-02 12:30:00,41.4,41.47,41.37,41.46,13834.0,39.5832,39.6502,39.5546,39.6406,13834.0
2022-08-02 13:00:00,41.49,41.5,41.24,41.24,13909.0,39.6693,39.6789,39.4303,39.4303,13909.0
2022-08-02 13:30:00,41.25,41.28,41.15,41.24,11426.0,39.4398,39.4685,39.3442,39.4303,11426.0
2022-08-02 14:00:00,41.23,41.39,41.21,41.35,16006.0,39.4207,39.5737,39.4016,39.5354,16006.0
2022-08-02 14:30:00,41.35,41.41,41.3,41.3,19495.0,39.5354,39.5928,39.4876,39.4876,19495.0
2022-08-02 15:00:00,41.31,41.35,41.18,41.25,31512.0,39.4972,39.5354,39.3729,39.4398,31512.0
2022-08-02 15:30:00,41.26,41.26,40.94,40.94,106763.0,39.4494,39.4494,39.1434,39.1434,106763.0
2022-08-03 09:30:00,41.16,41.46,41.06,41.13,24563.0,39.3538,39.6406,39.2582,39.3251,24563.0
2022-08-03 10:00:00,41.13,41.17,40.69,41.1,27836.0,39.3251,39.3633,38.9044,39.2964,27836.0
2022-08-03 10:30:00,41.16,41.2,41.02,41.17,14309.0,39.3538,39.392,39.2199,39.3633,14309.0
2022-08-03 11:00:00,41.15,41.21,41.04,41.19,15557.0,39.3442,39.4016,39.239,39.3825,15557.0
2022-08-03 11:30:00,41.21,41.22,41.05,41.09,13442.0,39.4016,39.4111,39.2486,39.2868,13442.0
2022-08-03 12:00:00,41.16,41.19,40.97,41.09,14374.0,39.3538,39.3825,39.1721,39.2868,14374.0
2022-08-03 12:30:00,41.09,41.11,41.04,41.05,12450.0,39.2868,39.306,39.239,39.2486,12450.0
2022-08-03 13:00:00,41.05,41.08,40.95,41.08,13641.0,39.2486,39.2773,39.153,39.2773,13641.0
2022-08-03 13:30:00,41.09,41.14,41.01,41.06,14588.0,39.2868,39.3346,39.2104,39.2582,14588.0
2022-08-03 14:00:00,41.06,41.19,41.04,41.14,14831.0,39.2582,39.3825,39.239,39.3346,14831.0
2022-08-03 14:30:00,41.16,41.16,41.02,41.04,18953.0,39.3538,39.3538,39.2199,39.239,18953.0
2022-08-03 15:00:00,41.07,41.17,41.03,41.03,36378.0,39.2677,39.3633,39.2295,39.2295,36378.0
2022-08-03 15:30:00,41.04,41.09,40.72,40.79,106156.0,39.239,39.2868,38.9331,39.0,106156.0
2022-08-04 09:30:00,40.04,40.28,36.7,37.45,178948.0,38.2829,38.5124,35.0895,35.8066,178948.0
2022-08-04 10:00:00,37.51,37.81,37.41,37.62,95423.0,35.8639,36.1508,35.7683,35.9691,95423.0
2022-08-04 10:30:00,37.63,37.74,37.35,37.35,88155.0,35.9787,36.0839,35.711,35.711,88155.0
2022-08-04 11:00:00,37.35,37.35,36.91,37.09,53699.0,35.711,35.711,35.2903,35.4624,53699.0
2022-08-04 11:30:00,37.08,37.22,37.02,37.22,51899.0,35.4528,35.5867,35.3954,35.5867,51899.0
2022-08-04 12:00:00,37.22,37.25,37.03,37.25,60740.0,35.5867,35.6154,35.405,35.6154,60740.0
2022-08-04 12:30:00,37.26,37.39,37.19,37.39,32855.0,35.6249,35.7492,35.558,35.7492,32855.0
2022-08-04 13:00:00,37.38,37.68,37.37,37.68,36214.0,35.7396,36.0265,35.7301,36.0265,36214.0
2022-08-04 13:30:00,37.67,38.35,37.66,38.33,95069.0,36.0169,36.6671,36.0074,36.648,95069.0
2022-08-04 14:00:00,38.33,38.45,38.21,38.45,134851.0,36.648,36.7627,36.5332,36.7627,134851.0
2022-08-04 14:30:00,38.45,38.55,37.87,37.88,110056.0,36.7627,36.8583,36.2081,36.2177,110056.0
2022-08-04 15:00:00,37.88,38.09,37.79,37.85,81899.0,36.2177,36.4185,36.1317,36.189,81899.0
2022-08-04 15:30:00,37.85,37.86,37.42,37.54,330741.0,36.189,36.1986,35.7779,35.8926,330741.0
2022-08-05 09:30:00,37.44,37.93,37.08,37.93,110564.0,35.797,36.2655,35.4528,36.2655,110564.0
2022-08-05 10:00:00,37.94,37.95,37.4,37.72,68944.0,36.2751,36.2846,35.7588,36.0647,68944.0
2022-08-05 10:30:00,37.71,37.74,37.48,37.67,45053.0,36.0552,36.0839,35.8353,36.0169,45053.0
2022-08-05 11:00:00,37.66,37.7,37.52,37.6,27760.0,36.0074,36.0456,35.8735,35.95,27760.0
2022-08-05 11:30:00,37.6,37.68,37.52,37.64,40760.0,35.95,36.0265,35.8735,35.9882,40760.0
2022-08-05 12:00:00,37.66,37.81,37.66,37.7,25841.0,36.0074,36.1508,36.0074,36.0456,25841.0
2022-08-05 12:30:00,37.69,37.89,37.64,37.85,28807.0,36.036,36.2273,35.9882,36.189,28807.0
2022-08-05 13:00:00,37.84,37.97,37.81,37.85,70183.0,36.1795,36.3038,36.1508,36.189,70183.0
2022-08-05 13:30:00,37.86,38.03,37.85,37.95,26011.0,36.1986,36.3611,36.189,36.2846,26011.0
2022-08-05 14:00:00,37.94,38.06,37.83,37.83,129313.0,36.2751,36.3898,36.1699,36.1699,129313.0
2022-08-05 14:30:00,37.82,37.85,37.55,37.71,1276189.0,36.1603,36.189,35.9022,36.0552,1276189.0
2022-08-05 15:00:00,37.71,38.02,37.71,37.79,47316.0,36.0552,36.3516,36.0552,36.1317,47316.0
2022-08-05 15:30:00,37.78,37.82,37.69,37.7,114868.0,36.1221,36.1603,36.036,36.0456,114868.0
2022-08-08 09:30:00,38.18,38.68,38.18,38.31,32608.0,36.5045,36.9826,36.5045,36.6288,32608.0
2022-08-08 10:00:00,38.34,38.4,37.88,37.88,30881.0,36.6575,36.7149,36.2177,36.2177,30881.0
2022-08-08 10:30:00,37.91,38.15,37.74,38.06,34264.0,36.2464,36.4759,36.0839,36.3898,34264.0
2022-08-08 11:00:00,38.05,38.39,37.96,38.21,43845.0,36.3802,36.7053,36.2942,36.5332,43845.0
2022-08-08 11:30:00,38.18,38.18,37.97,38.07,23974.0,36.5045,36.5045,36.3038,36.3994,23974.0
2022-08-08 12:00:00,38.09,38.22,38.01,38.03,39995.0,36.4185,36.5428,36.342,36.3611,39995.0
2022-08-08 12:30:00,38.0,38.02,37.85,37.93,18297.0,36.3324,36.3516,36.189,36.2655,18297.0
2022-08-08 13:00:00,37.94,38.04,37.89,37.94,19697.0,36.2751,36.3707,36.2273,36.2751,19697.0
2022-08-08 13:30:00,37.93,38.03,37.87,37.97,17318.0,36.2655,36.3611,36.2081,36.3038,17318.0
2022-08-08 14:00:00,37.95,38.02,37.88,37.91,24203.0,36.2846,36.3516,36.2177,36.2464,24203.0
2022-08-08 14:30:00,37.9,37.97,37.82,37.91,20474.0,36.2368,36.3038,36.1603,36.2464,20474.0
2022-08-08 15:00:00,37.93,37.97,37.82,37.9,20319.0,36.2655,36.3038,36.1603,36.2368,20319.0
2022-08-08 15:30:00,37.9,38.07,37.87,37.91,99342.0,36.2368,36.3994,36.2081,36.2464,99342.0
2022-08-09 09:30:00,38.1,38.15,37.88,38.15,16857.0,36.4281,36.4759,36.2177,36.4759,16857.0
2022-08-09 10:00:00,38.09,38.27,38.09,38.2,24358.0,36.4185,36.5906,36.4185,36.5237,24358.0
2022-08-09 10:30:00,38.19,38.24,38.04,38.06,18759.0,36.5141,36.5619,36.3707,36.3898,18759.0
2022-08-09 11:00:00,38.06,38.18,38.0,38.14,19080.0,36.3898,36.5045,36.3324,36.4663,19080.0
2022-08-09 11:30:00,38.14,38.15,37.9,37.95,9818.0,36.4663,36.4759,36.2368,36.2846,9818.0
2022-08-09 12:00:00,37.95,38.03,37.92,37.99,11901.0,36.2846,36.3611,36.256,36.3229,11901.0
2022-08-09 12:30:00,38.01,38.04,37.92,37.93,14127.0,36.342,36.3707,36.256,36.2655,14127.0
2022-08-09 13:00:00,37.91,37.93,37.8,37.81,14682.0,36.2464,36.2655,36.1412,36.1508,14682.0
2022-08-09 13:30:00,37.83,37.84,37.77,37.84,10763.0,36.1699,36.1795,36.1125,36.1795,10763.0
2022-08-09 14:00:00,37.83,37.85,37.57,37.57,13484.0,36.1699,36.189,35.9213,35.9213,13484.0
2022-08-09 14:30:00,37.57,37.58,37.46,37.49,68798.0,35.9213,35.9309,35.8161,35.8448,68798.0
2022-08-09 15:00:00,37.49,37.51,37.34,37.38,27023.0,35.8448,35.8639,35.7014,35.7396,27023.0
2022-08-09 15:30:00,37.37,37.57,37.33,37.48,113077.0,35.7301,35.9213,35.6918,35.8353,113077.0
2022-08-10 09:30:00,37.96,38.29,37.79,38.02,16841.0,36.2942,36.6097,36.1317,36.3516,16841.0
2022-08-10 10:00:00,38.03,38.26,38.03,38.25,39340.0,36.3611,36.581,36.3611,36.5715,39340.0
2022-08-10 10:30:00,38.27,38.5,38.14,38.45,29007.0,36.5906,36.8105,36.4663,36.7627,29007.0
2022-08-10 11:00:00,38.48,38.51,38.3,38.37,28612.0,36.7914,36.8201,36.6193,36.6862,28612.0
2022-08-10 11:30:00,38.36,38.51,38.33,38.45,19902.0,36.6766,36.8201,36.648,36.7627,19902.0
2022-08-10 12:00:00,38.46,38.68,38.42,38.48,40159.0,36.7723,36.9826,36.734,36.7914,40159.0
2022-08-10 12:30:00,38.48,38.63,38.46,38.56,37730.0,36.7914,36.9348,36.7723,36.8679,37730.0
2022-08-10 13:00:00,38.58,38.61,38.53,38.58,324705.0,36.887,36.9157,36.8392,36.887,324705.0
2022-08-10 13:30:00,38.58,38.83,38.58,38.83,17060.0,36.887,37.126,36.887,37.126,17060.0
2022-08-10 14:00:00,38.82,38.84,38.77,38.77,10931.0,37.1165,37.1356,37.0687,37.0687,10931.0
2022-08-10 14:30:00,38.77,38.79,38.49,38.52,22164.0,37.0687,37.0878,36.8009,36.8296,22164.0
2022-08-10 15:00:00,38.5,38.6,38.42,38.56,24729.0,36.8105,36.9061,36.734,36.8679,24729.0
2022-08-10 15:30:00,38.57,38.7,38.49,38.5,165170.0,36.8774,37.0017,36.8009,36.8105,165170.0
2022-08-11 09:30:00,38.75,39.07,38.42,39.0,75696.0,37.0495,37.3555,36.734,37.2886,75696.0
2022-08-11 10:00:00,39.0,39.18,38.88,38.98,70188.0,37.2886,37.4607,37.1738,37.2694,70188.0
2022-08-11 10:30:00,39.0,39.0,38.71,38.82,66477.0,37.2886,37.2886,37.0113,37.1165,66477.0
2022-08-11 11:00:00,38.84,38.95,38.76,38.95,30443.0,37.1356,37.2408,37.0591,37.2408,30443.0
2022-08-11 11:30:00,38.97,39.0,38.87,38.89,25797.0,37.2599,37.2886,37.1643,37.1834,25797.0
2022-08-11 12:00:00,38.9,38.96,38.83,38.85,36910.0,37.1929,37.2503,37.126,37.1451,36910.0
2022-08-11 12:30:00,38.85,38.95,38.8,38.87,26123.0,37.1451,37.2408,37.0973,37.1643,26123.0
2022-08-11 13:00:00,38.87,38.92,38.84,38.88,29781.0,37.1643,37.2121,37.1356,37.1738,29781.0
2022-08-11 13:30:00,38.89,38.97,38.85,38.97,29467.0,37.1834,37.2599,37.1451,37.2599,29467.0
2022-08-11 14:00:00,38.97,39.03,38.89,38.91,36296.0,37.2599,37.3172,37.1834,37.2025,36296.0
2022-08-11 14:30:00,38.91,38.92,38.69,38.71,51780.0,37.2025,37.2121,36.9922,37.0113,51780.0
2022-08-11 15:00:00,38.72,38.91,38.7,38.88,41799.0,37.0208,37.2025,37.0017,37.1738,41799.0
2022-08-11 15:30:00,38.88,38.91,38.74,38.8,139177.0,37.1738,37.2025,37.04,37.0973,139177.0
2022-08-12 09:30:00,38.9,39.15,38.75,39.01,18124.0,37.1929,37.432,37.0495,37.2981,18124.0
2022-08-12 10:00:00,39.0,39.07,38.84,39.01,12896.0,37.2886,37.3555,37.1356,37.2981,12896.0
2022-08-12 10:30:00,39.01,39.02,38.66,38.67,24148.0,37.2981,37.3077,36.9635,36.973,24148.0
2022-08-12 11:00:00,38.66,38.77,38.64,38.73,17076.0,36.9635,37.0687,36.9444,37.0304,17076.0
2022-08-12 11:30:00,38.72,38.92,38.72,38.91,17256.0,37.0208,37.2121,37.0208,37.2025,17256.0
2022-08-12 12:00:00,38.92,38.97,38.76,38.9,18764.0,37.2121,37.2599,37.0591,37.1929,18764.0
2022-08-12 12:30:00,38.91,38.94,38.69,38.84,56345.0,37.2025,37.2312,36.9922,37.1356,56345.0
2022-08-12 13:00:00,38.81,38.86,38.63,38.67,28472.0,37.1069,37.1547,36.9348,36.973,28472.0
2022-08-12 13:30:00,38.68,38.73,38.53,38.72,38019.0,36.9826,37.0304,36.8392,37.0208,38019.0
2022-08-12 14:00:00,38.71,38.77,38.61,38.77,27680.0,37.0113,37.0687,36.9157,37.0687,27680.0
2022-08-12 14:30:00,38.78,38.81,38.6,38.65,25708.0,37.0782,37.1069,36.9061,36.9539,25708.0
2022-08-12 15:00:00,38.64,38.72,38.61,38.68,29849.0,36.9444,37.0208,36.9157,36.9826,29849.0
2022-08-12 15:30:00,38.68,38.83,38.63,38.76,90724.0,36.9826,37.126,36.9348,37.0591,90724.0
2022-08-15 09:30:00,38.64,39.1,38.51,39.1,15164.0,36.9444,37.3842,36.8201,37.3842,15164.0
2022-08-15 10:00:00,39.09,39.17,39.0,39.05,21598.0,37.3746,37.4511,37.2886,37.3364,21598.0
2022-08-15 10:30:00,39.06,39.37,39.05,39.35,29334.0,37.3459,37.6423,37.3364,37.6232,29334.0
2022-08-15 11:00:00,39.34,39.47,39.32,39.38,22208.0,37.6136,37.7379,37.5945,37.6519,22208.0
2022-08-15 11:30:00,39.4,39.43,39.27,39.36,16622.0,37.671,37.6997,37.5467,37.6328,16622.0
2022-08-15 12:00:00,39.36,39.36,39.27,39.3,18428.0,37.6328,37.6328,37.5467,37.5754,18428.0
2022-08-15 12:30:00,39.31,39.55,39.31,39.51,28602.0,37.585,37.8144,37.585,37.7762,28602.0
2022-08-15 13:00:00,39.51,39.53,39.36,39.36,30607.0,37.7762,37.7953,37.6328,37.6328,30607.0
2022-08-15 13:30:00,39.36,39.41,39.31,39.35,17229.0,37.6328,37.6806,37.585,37.6232,17229.0
2022-08-15 14:00:00,39.32,39.4,39.19,39.4,14610.0,37.5945,37.671,37.4702,37.671,14610.0
2022-08-15 14:30:00,39.39,39.4,39.27,39.31,25337.0,37.6614,37.671,37.5467,37.585,25337.0
2022-08-15 15:00:00,39.31,39.35,39.22,39.33,18103.0,37.585,37.6232,37.4989,37.6041,18103.0
2022-08-15 15:30:00,39.33,39.38,39.25,39.26,104352.0,37.6041,37.6519,37.5276,37.5371,104352.0
2022-08-16 09:30:00,39.09,39.54,39.09,39.43,148510.0,37.3746,37.8049,37.3746,37.6997,148510.0
2022-08-16 10:00:00,39.45,39.68,39.45,39.67,20920.0,37.7188,37.9387,37.7188,37.9292,20920.0
2022-08-16 10:30:00,39.67,39.67,39.37,39.38,160552.0,37.9292,37.9292,37.6423,37.6519,160552.0
2022-08-16 11:00:00,39.38,39.43,39.27,39.32,25220.0,37.6519,37.6997,37.5467,37.5945,25220.0
2022-08-16 11:30:00,39.31,39.38,39.19,39.36,36113.0,37.585,37.6519,37.4702,37.6328,36113.0
2022-08-16 12:00:00,39.37,39.4,39.32,39.35,34335.0,37.6423,37.671,37.5945,37.6232,34335.0
2022-08-16 12:30:00,39.35,39.36,39.26,39.32,34805.0,37.6232,37.6328,37.5371,37.5945,34805.0
2022-08-16 13:00:00,39.32,39.37,39.3,39.33,23988.0,37.5945,37.6423,37.5754,37.6041,23988.0
2022-08-16 13:30:00,39.35,39.44,39.3,39.36,87287.0,37.6232,37.7093,37.5754,37.6328,87287.0
2022-08-16 14:00:00,39.33,39.39,39.23,39.35,25447.0,37.6041,37.6614,37.5085,37.6232,25447.0
2022-08-16 14:30:00,39.33,39.33,39.02,39.21,43802.0,37.6041,37.6041,37.3077,37.4893,43802.0
2022-08-16 15:00:00,39.21,39.23,39.13,39.17,17452.0,37.4893,37.5085,37.4129,37.4511,17452.0
2022-08-16 15:30:00,39.18,39.24,39.0,39.05,165222.0,37.4607,37.518,37.2886,37.3364,165222.0
2022-08-17 09:30:00,38.58,38.83,38.53,38.6,38057.0,36.887,37.126,36.8392,36.9061,38057.0
2022-08-17 10:00:00,38.61,38.79,38.61,38.77,20828.0,36.9157,37.0878,36.9157,37.0687,20828.0
2022-08-17 10:30:00,38.79,38.96,38.75,38.9,23792.0,37.0878,37.2503,37.0495,37.1929,23792.0
2022-08-17 11:00:00,38.89,39.03,38.85,38.93,59626.0,37.1834,37.3172,37.1451,37.2216,59626.0
2022-08-17 11:30:00,38.94,39.01,38.7,38.89,308490.0,37.2312,37.2981,37.0017,37.1834,308490.0
2022-08-17 12:00:00,38.88,38.92,38.76,38.89,25119.0,37.1738,37.2121,37.0591,37.1834,25119.0
2022-08-17 12:30:00,38.9,38.94,38.8,38.94,32341.0,37.1929,37.2312,37.0973,37.2312,32341.0
2022-08-17 13:00:00,38.9,38.95,38.85,38.95,26996.0,37.1929,37.2408,37.1451,37.2408,26996.0
2022-08-17 13:30:00,38.93,38.95,38.88,38.9,32263.0,37.2216,37.2408,37.1738,37.1929,32263.0
2022-08-17 14:00:00,38.9,38.91,38.76,38.9,55657.0,37.1929,37.2025,37.0591,37.1929,55657.0
2022-08-17 14:30:00,38.89,39.03,38.84,38.95,51281.0,37.1834,37.3172,37.1356,37.2408,51281.0
2022-08-17 15:00:00,38.97,39.0,38.91,38.95,49477.0,37.2599,37.2886,37.2025,37.2408,49477.0
2022-08-17 15:30:00,38.94,38.97,38.74,38.77,132745.0,37.2312,37.2599,37.04,37.0687,132745.0
2022-08-18 09:30:00,38.88,39.11,38.76,38.92,65802.0,37.1738,37.3937,37.0591,37.2121,65802.0
2022-08-18 10:00:00,38.91,39.25,38.91,39.21,67090.0,37.2025,37.5276,37.2025,37.4893,67090.0
2022-08-18 10:30:00,39.22,39.44,39.15,39.22,76724.0,37.4989,37.7093,37.432,37.4989,76724.0
2022-08-18 11:00:00,39.21,39.21,38.98,39.05,24090.0,37.4893,37.4893,37.2694,37.3364,24090.0
2022-08-18 11:30:00,39.07,39.27,39.03,39.16,18240.0,37.3555,37.5467,37.3172,37.4415,18240.0
2022-08-18 12:00:00,39.19,39.2,38.99,39.0,34555.0,37.4702,37.4798,37.279,37.2886,34555.0
2022-08-18 12:30:00,39.0,39.21,38.98,39.17,41228.0,37.2886,37.4893,37.2694,37.4511,41228.0
2022-08-18 13:00:00,39.18,39.31,39.05,39.16,154637.0,37.4607,37.585,37.3364,37.4415,154637.0
2022-08-18 13:30:00,39.18,39.22,39.07,39.13,21013.0,37.4607,37.4989,37.3555,37.4129,21013.0
2022-08-18 14:00:00,39.14,39.23,39.14,39.17,28002.0,37.4224,37.5085,37.4224,37.4511,28002.0
2022-08-18 14:30:00,39.16,39.3,39.11,39.23,44497.0,37.4415,37.5754,37.3937,37.5085,44497.0
2022-08-18 15:00:00,39.23,39.37,39.18,39.34,67420.0,37.5085,37.6423,37.4607,37.6136,67420.0
2022-08-18 15:30:00,39.34,39.45,39.24,39.25,233605.0,37.6136,37.7188,37.518,37.5276,233605.0
2022-08-19 09:30:00,38.88,38.94,38.62,38.8,23093.0,37.3756,37.4333,37.1257,37.2987,23093.0
2022-08-19 10:00:00,38.77,38.86,38.73,38.82,33283.0,37.2699,37.3564,37.2314,37.3179,33283.0
2022-08-19 10:30:00,38.81,38.94,38.67,38.81,139908.0,37.3083,37.4333,37.1737,37.3083,139908.0
2022-08-19 11:00:00,38.85,38.85,38.64,38.73,41693.0,37.3468,37.3468,37.1449,37.2314,41693.0
2022-08-19 11:30:00,38.74,38.8,38.71,38.76,14135.0,37.241,37.2987,37.2122,37.2602,14135.0
2022-08-19 12:00:00,38.75,38.93,38.74,38.8,53604.0,37.2506,37.4237,37.241,37.2987,53604.0
2022-08-19 12:30:00,38.8,39.1,38.5,39.04,2213168.0,37.2987,37.5871,37.0103,37.5294,2213168.0
2022-08-19 13:00:00,39.02,39.05,38.71,38.89,114839.0,37.5102,37.539,37.2122,37.3852,114839.0
2022-08-19 13:30:00,38.89,38.94,38.83,38.89,35532.0,37.3852,37.4333,37.3275,37.3852,35532.0
2022-08-19 14:00:00,38.89,38.98,38.84,38.92,23565.0,37.3852,37.4717,37.3371,37.414,23565.0
2022-08-19 14:30:00,38.91,39.0,38.85,38.86,31334.0,37.4044,37.491,37.3468,37.3564,31334.0
2022-08-19 15:00:00,38.86,38.93,38.77,38.92,38074.0,37.3564,37.4237,37.2699,37.414,38074.0
2022-08-19 15:30:00,38.92,38.93,38.7,38.71,233518.0,37.414,37.4237,37.2026,37.2122,233518.0
2022-08-22 09:30:00,38.2,38.44,38.09,38.27,31122.0,36.7219,36.9526,36.6162,36.7892,31122.0
2022-08-22 10:00:00,38.27,38.27,38.07,38.1,29839.0,36.7892,36.7892,36.5969,36.6258,29839.0
2022-08-22 10:30:00,38.11,38.26,38.11,38.26,28937.0,36.6354,36.7796,36.6354,36.7796,28937.0
2022-08-22 11:00:00,38.25,38.35,38.23,38.25,40099.0,36.77,36.8661,36.7507,36.77,40099.0
2022-08-22 11:30:00,38.25,38.27,38.06,38.06,31308.0,36.77,36.7892,36.5873,36.5873,31308.0
2022-08-22 12:00:00,38.07,38.11,37.84,37.84,21070.0,36.5969,36.6354,36.3758,36.3758,21070.0
2022-08-22 12:30:00,37.83,38.07,37.83,37.95,41429.0,36.3662,36.5969,36.3662,36.4816,41429.0
2022-08-22 13:00:00,37.96,37.96,37.84,37.87,23543.0,36.4912,36.4912,36.3758,36.4047,23543.0
2022-08-22 13:30:00,37.87,37.87,37.73,37.83,48234.0,36.4047,36.4047,36.2701,36.3662,48234.0
2022-08-22 14:00:00,37.82,37.85,37.72,37.73,97856.0,36.3566,36.3855,36.2605,36.2701,97856.0
2022-08-22 14:30:00,37.72,37.73,37.51,37.51,60322.0,36.2605,36.2701,36.0586,36.0586,60322.0
2022-08-22 15:00:00,37.51,37.67,37.48,37.65,57798.0,36.0586,36.2124,36.0298,36.1932,57798.0
2022-08-22 15:30:00,37.65,37.68,37.39,37.47,159008.0,36.1932,36.222,35.9432,36.0202,159008.0
2022-08-23 09:30:00,37.43,37.98,37.42,37.98,15703.0,35.9817,36.5104,35.9721,36.5104,15703.0
2022-08-23 10:00:00,37.93,38.0,37.7,37.7,32409.0,36.4624,36.5296,36.2413,36.2413,32409.0
2022-08-23 10:30:00,37.72,37.9,37.7,37.85,28645.0,36.2605,36.4335,36.2413,36.3855,28645.0
2022-08-23 11:00:00,37.84,37.85,37.67,37.71,22003.0,36.3758,36.3855,36.2124,36.2509,22003.0
2022-08-23 11:30:00,37.7,37.75,37.64,37.72,18835.0,36.2413,36.2893,36.1836,36.2605,18835.0
2022-08-23 12:00:00,37.71,37.77,37.55,37.56,20959.0,36.2509,36.3085,36.0971,36.1067,20959.0
2022-08-23 12:30:00,37.59,37.7,37.58,37.67,17293.0,36.1355,36.2413,36.1259,36.2124,17293.0
2022-08-23 13:00:00,37.66,37.67,37.6,37.61,15000.0,36.2028,36.2124,36.1451,36.1547,15000.0
2022-08-23 13:30:00,37.59,37.59,37.42,37.42,29964.0,36.1355,36.1355,35.9721,35.9721,29964.0
2022-08-23 14:00:00,37.41,37.54,37.41,37.46,24417.0,35.9625,36.0874,35.9625,36.0105,24417.0
2022-08-23 14:30:00,37.47,37.6,37.46,37.48,24592.0,36.0202,36.1451,36.0105,36.0298,24592.0
2022-08-23 15:00:00,37.49,37.58,37.47,37.52,59060.0,36.0394,36.1259,36.0202,36.0682,59060.0
2022-08-23 15:30:00,37.52,37.55,37.41,37.43,199844.0,36.0682,36.0971,35.9625,35.9817,199844.0
2022-08-24 09:30:00,37.32,37.44,37.1,37.1,27571.0,35.876,35.9913,35.6645,35.6645,27571.0
2022-08-24 10:00:00,37.09,37.35,37.03,37.33,24565.0,35.6549,35.9048,35.5972,35.8856,24565.0
2022-08-24 10:30:00,37.35,37.45,37.28,37.39,29887.0,35.9048,36.0009,35.8375,35.9432,29887.0
2022-08-24 11:00:00,37.36,37.52,37.33,37.38,30404.0,35.9144,36.0682,35.8856,35.9336,30404.0
2022-08-24 11:30:00,37.38,37.52,37.34,37.52,22363.0,35.9336,36.0682,35.8952,36.0682,22363.0
2022-08-24 12:00:00,37.53,37.6,37.49,37.52,17393.0,36.0778,36.1451,36.0394,36.0682,17393.0
2022-08-24 12:30:00,37.52,37.52,37.32,37.32,19162.0,36.0682,36.0682,35.876,35.876,19162.0
2022-08-24 13:00:00,37.32,37.36,37.28,37.29,14724.0,35.876,35.9144,35.8375,35.8471,14724.0
2022-08-24 13:30:00,37.29,37.31,37.19,37.22,10916.0,35.8471,35.8663,35.751,35.7798,10916.0
2022-08-24 14:00:00,37.21,37.29,37.19,37.27,10855.0,35.7702,35.8471,35.751,35.8279,10855.0
2022-08-24 14:30:00,37.26,37.37,37.26,37.35,18521.0,35.8183,35.924,35.8183,35.9048,18521.0
2022-08-24 15:00:00,37.36,37.51,37.28,37.39,40826.0,35.9144,36.0586,35.8375,35.9432,40826.0
2022-08-24 15:30:00,37.4,37.48,37.38,37.38,71464.0,35.9529,36.0298,35.9336,35.9336,71464.0
2022-08-25 09:30:00,37.5,37.79,37.44,37.69,22854.0,36.049,36.3278,35.9913,36.2316,22854.0
2022-08-25 10:00:00,37.76,38.09,37.75,38.06,60097.0,36.2989,36.6162,36.2893,36.5873,60097.0
2022-08-25 10:30:00,38.07,38.23,37.9,38.0,47171.0,36.5969,36.7507,36.4335,36.5296,47171.0
2022-08-25 11:00:00,37.98,38.0,37.71,37.81,22040.0,36.5104,36.5296,36.2509,36.347,22040.0
2022-08-25 11:30:00,37.81,37.84,37.73,37.83,13227.0,36.347,36.3758,36.2701,36.3662,13227.0
2022-08-25 12:00:00,37.84,37.84,37.72,37.77,16421.0,36.3758,36.3758,36.2605,36.3085,16421.0
2022-08-25 12:30:00,37.77,37.8,37.68,37.73,18119.0,36.3085,36.3374,36.222,36.2701,18119.0
2022-08-25 13:00:00,37.73,37.79,37.65,37.79,16739.0,36.2701,36.3278,36.1932,36.3278,16739.0
2022-08-25 13:30:00,37.8,38.01,37.77,37.93,15029.0,36.3374,36.5393,36.3085,36.4624,15029.0
2022-08-25 14:00:00,37.91,38.05,37.84,38.01,42106.0,36.4431,36.5777,36.3758,36.5393,42106.0
2022-08-25 14:30:00,38.02,38.06,37.95,37.98,28447.0,36.5489,36.5873,36.4816,36.5104,28447.0
2022-08-25 15:00:00,37.99,38.08,37.99,38.02,57227.0,36.52,36.6066,36.52,36.5489,57227.0
2022-08-25 15:30:00,38.02,38.4,38.0,38.39,204402.0,36.5489,36.9142,36.5296,36.9046,204402.0
2022-08-26 09:30:00,38.46,38.55,38.31,38.52,24811.0,36.9718,37.0584,36.8277,37.0295,24811.0
2022-08-26 10:00:00,38.52,38.52,37.95,37.99,34644.0,37.0295,37.0295,36.4816,36.52,34644.0
2022-08-26 10:30:00,37.98,38.01,37.87,37.93,22240.0,36.5104,36.5393,36.4047,36.4624,22240.0
2022-08-26 11:00:00,37.92,37.95,37.77,37.77,19167.0,36.4527,36.4816,36.3085,36.3085,19167.0
2022-08-26 11:30:00,37.78,37.94,37.76,37.86,20638.0,36.3182,36.472,36.2989,36.3951,20638.0
2022-08-26 12:00:00,37.86,37.88,37.71,37.73,22361.0,36.3951,36.4143,36.2509,36.2701,22361.0
2022-08-26 12:30:00,37.73,37.73,37.4,37.48,32364.0,36.2701,36.2701,35.9529,36.0298,32364.0
2022-08-26 13:00:00,37.48,37.74,37.46,37.64,33261.0,36.0298,36.2797,36.0105,36.1836,33261.0
2022-08-26 13:30:00,37.62,37.62,37.47,37.51,29476.0,36.1643,36.1643,36.0202,36.0586,29476.0
2022-08-26 14:00:00,37.5,37.56,37.44,37.51,24406.0,36.049,36.1067,35.9913,36.0586,24406.0
2022-08-26 14:30:00,37.51,37.55,37.32,37.32,22286.0,36.0586,36.0971,35.876,35.876,22286.0
2022-08-26 15:00:00,37.32,37.32,37.15,37.24,43982.0,35.876,35.876,35.7125,35.7991,43982.0
2022-08-26 15:30:00,37.24,37.28,37.11,37.15,117462.0,35.7991,35.8375,35.6741,35.7125,117462.0
2022-08-29 09:30:00,36.87,37.0,36.55,36.8,38036.0,35.4434,35.5683,35.1358,35.3761,38036.0
2022-08-29 10:00:00,36.82,36.94,36.76,36.92,46844.0,35.3953,35.5107,35.3376,35.4914,46844.0
2022-08-29 10:30:00,36.91,36.96,36.74,36.91,25005.0,35.4818,35.5299,35.3184,35.4818,25005.0
2022-08-29 11:00:00,36.92,37.16,36.92,37.15,25492.0,35.4914,35.7221,35.4914,35.7125,25492.0
2022-08-29 11:30:00,37.15,37.29,37.09,37.29,25474.0,35.7125,35.8471,35.6549,35.8471,25474.0
2022-08-29 12:00:00,37.29,37.29,37.1,37.2,16451.0,35.8471,35.8471,35.6645,35.7606,16451.0
2022-08-29 12:30:00,37.22,37.28,37.16,37.2,21498.0,35.7798,35.8375,35.7221,35.7606,21498.0
2022-08-29 13:00:00,37.22,37.29,37.15,37.17,15956.0,35.7798,35.8471,35.7125,35.7318,15956.0
2022-08-29 13:30:00,37.18,37.42,37.18,37.41,40519.0,35.7414,35.9721,35.7414,35.9625,40519.0
2022-08-29 14:00:00,37.41,37.41,37.19,37.25,45903.0,35.9625,35.9625,35.751,35.8087,45903.0
2022-08-29 14:30:00,37.26,37.35,37.23,37.35,41325.0,35.8183,35.9048,35.7894,35.9048,41325.0
2022-08-29 15:00:00,37.36,37.43,37.27,37.31,63949.0,35.9144,35.9817,35.8279,35.8663,63949.0
2022-08-29 15:30:00,37.32,37.32,37.09,37.09,112343.0,35.876,35.876,35.6549,35.6549,112343.0
2022-08-30 09:30:00,37.09,37.09,36.67,36.72,30196.0,35.6549,35.6549,35.2511,35.2992,30196.0
2022-08-30 10:00:00,36.73,36.87,36.66,36.81,25158.0,35.3088,35.4434,35.2415,35.3857,25158.0
2022-08-30 10:30:00,36.8,36.81,36.59,36.77,23897.0,35.3761,35.3857,35.1742,35.3472,23897.0
2022-08-30 11:00:00,36.78,36.84,36.69,36.84,28335.0,35.3569,35.4145,35.2703,35.4145,28335.0
2022-08-30 11:30:00,36.85,36.92,36.83,36.89,19076.0,35.4241,35.4914,35.4049,35.4626,19076.0
2022-08-30 12:00:00,36.88,36.98,36.87,36.93,23065.0,35.453,35.5491,35.4434,35.501,23065.0
2022-08-30 12:30:00,36.93,36.96,36.83,36.85,17023.0,35.501,35.5299,35.4049,35.4241,17023.0
2022-08-30 13:00:00,36.87,36.9,36.68,36.75,15672.0,35.4434,35.4722,35.2607,35.328,15672.0
2022-08-30 13:30:00,36.74,36.78,36.59,36.67,30704.0,35.3184,35.3569,35.1742,35.2511,30704.0
2022-08-30 14:00:00,36.69,36.77,36.65,36.66,18560.0,35.2703,35.3472,35.2319,35.2415,18560.0
2022-08-30 14:30:00,36.65,36.75,36.64,36.64,26587.0,35.2319,35.328,35.2223,35.2223,26587.0
2022-08-30 15:00:00,36.65,36.87,36.63,36.75,42784.0,35.2319,35.4434,35.2127,35.328,42784.0
2022-08-30 15:30:00,36.75,36.77,36.67,36.75,93923.0,35.328,35.3472,35.2511,35.328,93923.0
2022-08-31 09:30:00,36.84,36.84,36.28,36.3,30903.0,35.4145,35.4145,34.8762,34.8954,30903.0
2022-08-31 10:00:00,36.29,36.34,36.09,36.22,40866.0,34.8858,34.9339,34.6936,34.8185,40866.0
2022-08-31 10:30:00,36.22,36.58,36.22,36.57,26768.0,34.8185,35.1646,34.8185,35.155,26768.0
2022-08-31 11:00:00,36.55,36.72,36.44,36.63,74460.0,35.1358,35.2992,35.03,35.2127,74460.0
2022-08-31 11:30:00,36.59,36.66,36.48,36.54,37215.0,35.1742,35.2415,35.0685,35.1261,37215.0
2022-08-31 12:00:00,36.54,36.66,36.51,36.51,33879.0,35.1261,35.2415,35.0973,35.0973,33879.0
2022-08-31 12:30:00,36.51,36.61,36.51,36.57,24863.0,35.0973,35.1934,35.0973,35.155,24863.0
2022-08-31 13:00:00,36.57,36.64,36.5,36.52,21230.0,35.155,35.2223,35.0877,35.1069,21230.0
2022-08-31 13:30:00,36.51,36.57,36.45,36.55,19030.0,35.0973,35.155,35.0396,35.1358,19030.0
2022-08-31 14:00:00,36.55,36.56,36.43,36.46,23551.0,35.1358,35.1454,35.0204,35.0492,23551.0
2022-08-31 14:30:00,36.46,36.46,36.32,36.4,23282.0,35.0492,35.0492,34.9147,34.9916,23282.0
2022-08-31 15:00:00,36.4,36.52,36.33,36.33,40333.0,34.9916,35.1069,34.9243,34.9243,40333.0
2022-08-31 15:30:00,36.32,36.49,36.24,36.26,125972.0,34.9147,35.0781,34.8377,34.857,125972.0
2022-09-01 09:30:00,35.96,36.02,35.71,35.93,35885.0,34.5686,34.6263,34.3283,34.5397,35885.0
2022-09-01 10:00:00,35.95,36.2,35.88,36.19,30362.0,34.559,34.7993,34.4917,34.7897,30362.0
2022-09-01 10:30:00,36.19,36.24,36.04,36.23,44555.0,34.7897,34.8377,34.6455,34.8281,44555.0
2022-09-01 11:00:00,36.25,36.3,36.12,36.13,25934.0,34.8474,34.8954,34.7224,34.732,25934.0
2022-09-01 11:30:00,36.16,36.24,36.1,36.22,39358.0,34.7608,34.8377,34.7032,34.8185,39358.0
2022-09-01 12:00:00,36.23,36.27,36.03,36.03,33592.0,34.8281,34.8666,34.6359,34.6359,33592.0
2022-09-01 12:30:00,36.04,36.08,35.96,36.0,21999.0,34.6455,34.6839,34.5686,34.607,21999.0
2022-09-01 13:00:00,36.01,36.25,35.97,36.25,23723.0,34.6166,34.8474,34.5782,34.8474,23723.0
2022-09-01 13:30:00,36.25,36.25,36.09,36.18,24541.0,34.8474,34.8474,34.6936,34.7801,24541.0
2022-09-01 14:00:00,36.19,36.3,36.09,36.26,48571.0,34.7897,34.8954,34.6936,34.857,48571.0
2022-09-01 14:30:00,36.26,36.3,36.12,36.17,28342.0,34.857,34.8954,34.7224,34.7705,28342.0
2022-09-01 15:00:00,36.16,36.28,36.05,36.07,37496.0,34.7608,34.8762,34.6551,34.6743,37496.0
2022-09-01 15:30:00,36.07,36.24,35.98,36.22,128746.0,34.6743,34.8377,34.5878,34.8185,128746.0
2022-09-02 09:30:00,36.69,36.85,36.19,36.43,17430.0,35.2703,35.4241,34.7897,35.0204,17430.0
2022-09-02 10:00:00,36.49,36.71,36.4,36.71,18717.0,35.0781,35.2896,34.9916,35.2896,18717.0
2022-09-02 10:30:00,36.73,36.81,36.68,36.74,18923.0,35.3088,35.3857,35.2607,35.3184,18923.0
2022-09-02 11:00:00,36.73,36.86,36.71,36.74,35790.0,35.3088,35.4338,35.2896,35.3184,35790.0
2022-09-02 11:30:00,36.75,36.86,36.68,36.82,22699.0,35.328,35.4338,35.2607,35.3953,22699.0
2022-09-02 12:00:00,36.84,36.84,36.57,36.58,21767.0,35.4145,35.4145,35.155,35.1646,21767.0
2022-09-02 12:30:00,36.56,36.59,36.41,36.45,25004.0,35.1454,35.1742,35.0012,35.0396,25004.0
2022-09-02 13:00:00,36.41,36.41,36.13,36.13,25563.0,35.0012,35.0012,34.732,34.732,25563.0
2022-09-02 13:30:00,36.14,36.16,36.03,36.07,23841.0,34.7416,34.7608,34.6359,34.6743,23841.0
2022-09-02 14:00:00,36.06,36.14,36.04,36.12,19878.0,34.6647,34.7416,34.6455,34.7224,19878.0
2022-09-02 14:30:00,36.14,36.22,36.07,36.09,19268.0,34.7416,34.8185,34.6743,34.6936,19268.0
2022-09-02 15:00:00,36.1,36.24,36.1,36.19,36596.0,34.7032,34.8377,34.7032,34.7897,36596.0
2022-09-02 15:30:00,36.18,36.19,35.98,36.14,110669.0,34.7801,34.7897,34.5878,34.7416,110669.0
2022-09-06 09:30:00,35.86,36.2,35.84,36.14,55920.0,34.4725,34.7993,34.4532,34.7416,55920.0
2022-09-06 10:00:00,36.15,36.17,35.91,36.13,50039.0,34.7512,34.7705,34.5205,34.732,50039.0
2022-09-06 10:30:00,36.13,36.21,36.0,36.21,43697.0,34.732,34.8089,34.607,34.8089,43697.0
2022-09-06 11:00:00,36.21,36.27,36.1,36.11,26622.0,34.8089,34.8666,34.7032,34.7128,26622.0
2022-09-06 11:30:00,36.1,36.25,36.09,36.18,23403.0,34.7032,34.8474,34.6936,34.7801,23403.0
2022-09-06 12:00:00,36.18,36.19,35.93,36.02,18062.0,34.7801,34.7897,34.5397,34.6263,18062.0
2022-09-06 12:30:00,36.02,36.13,35.96,36.06,18026.0,34.6263,34.732,34.5686,34.6647,18026.0
2022-09-06 13:00:00,36.05,36.05,35.93,35.93,33729.0,34.6551,34.6551,34.5397,34.5397,33729.0
2022-09-06 13:30:00,35.93,36.03,35.87,35.98,34773.0,34.5397,34.6359,34.4821,34.5878,34773.0
2022-09-06 14:00:00,35.97,36.09,35.96,36.01,22141.0,34.5782,34.6936,34.5686,34.6166,22141.0
2022-09-06 14:30:00,36.0,36.01,35.88,35.92,33394.0,34.607,34.6166,34.4917,34.5301,33394.0
2022-09-06 15:00:00,35.94,35.99,35.85,35.95,39805.0,34.5494,34.5974,34.4628,34.559,39805.0
2022-09-06 15:30:00,35.95,36.0,35.86,35.9,110148.0,34.559,34.607,34.4725,34.5109,110148.0
2022-09-07 09:30:00,35.83,36.01,35.73,36.0,17557.0,34.4436,34.6166,34.3475,34.607,17557.0
2022-09-07 10:00:00,36.0,36.06,35.9,36.03,19251.0,34.607,34.6647,34.5109,34.6359,19251.0
2022-09-07 10:30:00,36.05,36.18,36.03,36.08,17479.0,34.6551,34.7801,34.6359,34.6839,17479.0
2022-09-07 11:00:00,36.11,36.15,36.02,36.05,14920.0,34.7128,34.7512,34.6263,34.6551,14920.0
2022-09-07 11:30:00,36.06,36.08,35.97,36.05,8922.0,34.6647,34.6839,34.5782,34.6551,8922.0
2022-09-07 12:00:00,36.05,36.09,35.93,35.96,13777.0,34.6551,34.6936,34.5397,34.5686,13777.0
2022-09-07 12:30:00,35.96,36.13,35.91,36.1,15185.0,34.5686,34.732,34.5205,34.7032,15185.0
2022-09-07 13:00:00,36.1,36.18,36.09,36.15,16248.0,34.7032,34.7801,34.6936,34.7512,16248.0
2022-09-07 13:30:00,36.16,36.27,36.15,36.25,12058.0,34.7608,34.8666,34.7512,34.8474,12058.0
2022-09-07 14:00:00,36.27,36.31,36.23,36.26,15955.0,34.8666,34.905,34.8281,34.857,15955.0
2022-09-07 14:30:00,36.3,36.41,36.3,36.4,15912.0,34.8954,35.0012,34.8954,34.9916,15912.0
2022-09-07 15:00:00,36.4,36.53,36.39,36.52,20686.0,34.9916,35.1165,34.9819,35.1069,20686.0
2022-09-07 15:30:00,36.53,36.54,36.34,36.37,102768.0,35.1165,35.1261,34.9339,34.9627,102768.0
2022-09-08 09:30:00,36.07,36.07,35.55,35.82,26929.0,34.6743,34.6743,34.1744,34.434,26929.0
2022-09-08 10:00:00,35.79,36.1,35.72,36.08,25843.0,34.4052,34.7032,34.3379,34.6839,25843.0
2022-09-08 10:30:00,36.06,36.28,36.04,36.23,17914.0,34.6647,34.8762,34.6455,34.8281,17914.0
2022-09-08 11:00:00,36.22,36.29,36.2,36.26,19547.0,34.8185,34.8858,34.7993,34.857,19547.0
2022-09-08 11:30:00,36.26,36.26,36.08,36.17,23707.0,34.857,34.857,34.6839,34.7705,23707.0
2022-09-08 12:00:00,36.18,36.18,35.89,35.93,32383.0,34.7801,34.7801,34.5013,34.5397,32383.0
2022-09-08 12:30:00,35.93,36.13,35.93,36.06,19790.0,34.5397,34.732,34.5397,34.6647,19790.0
2022-09-08 13:00:00,36.08,36.14,36.0,36.05,31339.0,34.6839,34.7416,34.607,34.6551,31339.0
2022-09-08 13:30:00,36.05,36.18,36.0,36.09,112654.0,34.6551,34.7801,34.607,34.6936,112654.0
2022-09-08 14:00:00,36.12,36.16,36.08,36.14,17182.0,34.7224,34.7608,34.6839,34.7416,17182.0
2022-09-08 14:30:00,36.13,36.17,36.01,36.05,17889.0,34.732,34.7705,34.6166,34.6551,17889.0
2022-09-08 15:00:00,36.06,36.18,36.0,36.16,19302.0,34.6647,34.7801,34.607,34.7608,19302.0
2022-09-08 15:30:00,36.16,36.2,36.02,36.17,57722.0,34.7608,34.7993,34.6263,34.7705,57722.0
2022-09-09 09:30:00,36.5,36.91,36.5,36.91,16592.0,35.0877,35.4818,35.0877,35.4818,16592.0
2022-09-09 10:00:00,36.91,37.14,36.89,37.03,20539.0,35.4818,35.7029,35.4626,35.5972,20539.0
2022-09-09 10:30:00,37.05,37.05,36.75,36.84,19567.0,35.6164,35.6164,35.328,35.4145,19567.0
2022-09-09 11:00:00,36.84,36.84,36.63,36.66,19778.0,35.4145,35.4145,35.2127,35.2415,19778.0
2022-09-09 11:30:00,36.64,36.83,36.62,36.83,15313.0,35.2223,35.4049,35.203,35.4049,15313.0
2022-09-09 12:00:00,36.84,36.93,36.76,36.77,29363.0,35.4145,35.501,35.3376,35.3472,29363.0
2022-09-09 12:30:00,36.76,36.97,36.75,36.88,23277.0,35.3376,35.5395,35.328,35.453,23277.0
2022-09-09 13:00:00,36.88,36.99,36.83,36.93,12597.0,35.453,35.5587,35.4049,35.501,12597.0
2022-09-09 13:30:00,36.95,37.0,36.9,37.0,11303.0,35.5203,35.5683,35.4722,35.5683,11303.0
2022-09-09 14:00:00,36.97,37.02,36.9,36.98,15582.0,35.5395,35.5876,35.4722,35.5491,15582.0
2022-09-09 14:30:00,36.99,37.11,36.97,37.07,13810.0,35.5587,35.6741,35.5395,35.6356,13810.0
2022-09-09 15:00:00,37.08,37.1,37.0,37.03,19805.0,35.6452,35.6645,35.5683,35.5972,19805.0
2022-09-09 15:30:00,37.03,37.06,36.96,37.03,64465.0,35.5972,35.626,35.5299,35.5972,64465.0
2022-09-12 09:30:00,37.2,37.77,37.2,37.77,15202.0,35.7606,36.3085,35.7606,36.3085,15202.0
2022-09-12 10:00:00,37.77,37.78,37.6,37.73,26096.0,36.3085,36.3182,36.1451,36.2701,26096.0
2022-09-12 10:30:00,37.73,37.74,37.59,37.59,18511.0,36.2701,36.2797,36.1355,36.1355,18511.0
2022-09-12 11:00:00,37.59,37.6,37.39,37.58,12726.0,36.1355,36.1451,35.9432,36.1259,12726.0
2022-09-12 11:30:00,37.6,37.63,37.33,37.38,28886.0,36.1451,36.174,35.8856,35.9336,28886.0
2022-09-12 12:00:00,37.41,37.42,37.31,37.38,24306.0,35.9625,35.9721,35.8663,35.9336,24306.0
2022-09-12 12:30:00,37.4,37.45,37.37,37.4,20827.0,35.9529,36.0009,35.924,35.9529,20827.0
2022-09-12 13:00:00,37.41,37.52,37.35,37.49,19058.0,35.9625,36.0682,35.9048,36.0394,19058.0
2022-09-12 13:30:00,37.49,37.51,37.37,37.4,19376.0,36.0394,36.0586,35.924,35.9529,19376.0
2022-09-12 14:00:00,37.41,37.45,37.28,37.32,23676.0,35.9625,36.0009,35.8375,35.876,23676.0
2022-09-12 14:30:00,37.31,37.36,37.23,37.32,26756.0,35.8663,35.9144,35.7894,35.876,26756.0
2022-09-12 15:00:00,37.31,37.41,37.29,37.31,30240.0,35.8663,35.9625,35.8471,35.8663,30240.0
2022-09-12 15:30:00,37.3,37.37,37.24,37.36,57208.0,35.8567,35.924,35.7991,35.9144,57208.0
2022-09-13 09:30:00,36.56,36.82,36.55,36.75,24072.0,35.1454,35.3953,35.1358,35.328,24072.0
2022-09-13 10:00:00,36.73,36.74,36.36,36.38,24259.0,35.3088,35.3184,34.9531,34.9723,24259.0
2022-09-13 10:30:00,36.37,36.37,36.07,36.21,20154.0,34.9627,34.9627,34.6743,34.8089,20154.0
2022-09-13 11:00:00,36.19,36.31,36.18,36.24,17755.0,34.7897,34.905,34.7801,34.8377,17755.0
2022-09-13 11:30:00,36.24,36.25,35.99,36.11,15930.0,34.8377,34.8474,34.5974,34.7128,15930.0
2022-09-13 12:00:00,36.12,36.24,36.05,36.05,16378.0,34.7224,34.8377,34.6551,34.6551,16378.0
2022-09-13 12:30:00,36.04,36.1,36.02,36.02,17153.0,34.6455,34.7032,34.6263,34.6263,17153.0
2022-09-13 13:00:00,36.02,36.11,35.99,36.11,16754.0,34.6263,34.7128,34.5974,34.7128,16754.0
2022-09-13 13:30:00,36.11,36.14,35.95,35.95,18950.0,34.7128,34.7416,34.559,34.559,18950.0
2022-09-13 14:00:00,35.95,36.05,35.93,35.95,22286.0,34.559,34.6551,34.5397,34.559,22286.0
2022-09-13 14:30:00,35.95,35.95,35.75,35.79,37985.0,34.559,34.559,34.3667,34.4052,37985.0
2022-09-13 15:00:00,35.81,35.81,35.56,35.61,42208.0,34.4244,34.4244,34.1841,34.2321,42208.0
2022-09-13 15:30:00,35.61,35.62,35.32,35.42,203977.0,34.2321,34.2417,33.9533,34.0495,203977.0
2022-09-14 09:30:00,35.44,35.67,35.28,35.55,26582.0,34.0687,34.2898,33.9149,34.1744,26582.0
2022-09-14 10:00:00,35.56,35.58,35.2,35.2,35213.0,34.1841,34.2033,33.838,33.838,35213.0
2022-09-14 10:30:00,35.19,35.55,35.17,35.55,24555.0,33.8284,34.1744,33.8091,34.1744,24555.0
2022-09-14 11:00:00,35.58,35.62,35.51,35.54,23420.0,34.2033,34.2417,34.136,34.1648,23420.0
2022-09-14 11:30:00,35.53,35.63,35.51,35.55,20722.0,34.1552,34.2513,34.136,34.1744,20722.0
2022-09-14 12:00:00,35.55,35.56,35.42,35.42,21439.0,34.1744,34.1841,34.0495,34.0495,21439.0
2022-09-14 12:30:00,35.41,35.6,35.38,35.55,25241.0,34.0399,34.2225,34.011,34.1744,25241.0
2022-09-14 13:00:00,35.56,35.68,35.54,35.65,19629.0,34.1841,34.2994,34.1648,34.2706,19629.0
2022-09-14 13:30:00,35.66,35.68,35.45,35.52,27188.0,34.2802,34.2994,34.0783,34.1456,27188.0
2022-09-14 14:00:00,35.53,35.59,35.38,35.38,57884.0,34.1552,34.2129,34.011,34.011,57884.0
2022-09-14 14:30:00,35.38,35.4,35.14,35.15,46810.0,34.011,34.0302,33.7803,33.7899,46810.0
2022-09-14 15:00:00,35.15,35.26,35.09,35.22,34440.0,33.7899,33.8957,33.7322,33.8572,34440.0
2022-09-14 15:30:00,35.21,35.35,35.11,35.3,125834.0,33.8476,33.9822,33.7515,33.9341,125834.0
2022-09-15 09:30:00,35.04,35.43,34.86,35.41,27727.0,33.6842,34.0591,33.5111,34.0399,27727.0
2022-09-15 10:00:00,35.41,35.61,35.39,35.54,69075.0,34.0399,34.2321,34.0206,34.1648,69075.0
2022-09-15 10:30:00,35.55,35.7,35.51,35.54,70860.0,34.1744,34.3186,34.136,34.1648,70860.0
2022-09-15 11:00:00,35.53,35.58,35.1,35.4,71103.0,34.1552,34.2033,33.7419,34.0302,71103.0
2022-09-15 11:30:00,35.37,35.38,35.1,35.12,25695.0,34.0014,34.011,33.7419,33.7611,25695.0
2022-09-15 12:00:00,35.13,35.29,35.11,35.23,26237.0,33.7707,33.9245,33.7515,33.8668,26237.0
2022-09-15 12:30:00,35.22,35.36,35.21,35.36,15199.0,33.8572,33.9918,33.8476,33.9918,15199.0
2022-09-15 13:00:00,35.42,35.51,35.35,35.48,27254.0,34.0495,34.136,33.9822,34.1072,27254.0
2022-09-15 13:30:00,35.48,35.52,35.39,35.42,21773.0,34.1072,34.1456,34.0206,34.0495,21773.0
2022-09-15 14:00:00,35.41,35.41,35.24,35.31,25657.0,34.0399,34.0399,33.8764,33.9437,25657.0
2022-09-15 14:30:00,35.32,35.36,35.1,35.1,33174.0,33.9533,33.9918,33.7419,33.7419,33174.0
2022-09-15 15:00:00,35.1,35.11,34.94,35.04,40005.0,33.7419,33.7515,33.588,33.6842,40005.0
2022-09-15 15:30:00,35.04,35.34,35.01,35.32,175231.0,33.6842,33.9726,33.6553,33.9533,175231.0
2022-09-16 09:30:00,34.84,35.05,34.8,35.01,49227.0,33.4919,33.6938,33.4535,33.6553,49227.0
2022-09-16 10:00:00,35.05,35.51,34.98,35.48,33839.0,33.6938,34.136,33.6265,34.1072,33839.0
2022-09-16 10:30:00,35.48,35.56,35.29,35.31,36032.0,34.1072,34.1841,33.9245,33.9437,36032.0
2022-09-16 11:00:00,35.3,35.36,35.24,35.27,28958.0,33.9341,33.9918,33.8764,33.9053,28958.0
2022-09-16 11:30:00,35.25,35.27,35.15,35.26,28244.0,33.8861,33.9053,33.7899,33.8957,28244.0
2022-09-16 12:00:00,35.27,35.27,34.97,35.01,21998.0,33.9053,33.9053,33.6169,33.6553,21998.0
2022-09-16 12:30:00,35.01,35.07,34.91,35.06,24774.0,33.6553,33.713,33.5592,33.7034,24774.0
2022-09-16 13:00:00,35.06,35.09,34.96,34.97,24937.0,33.7034,33.7322,33.6073,33.6169,24937.0
2022-09-16 13:30:00,34.97,35.03,34.84,34.98,39840.0,33.6169,33.6746,33.4919,33.6265,39840.0
2022-09-16 14:00:00,34.99,35.06,34.79,34.85,104751.0,33.6361,33.7034,33.4439,33.5015,104751.0
2022-09-16 14:30:00,34.83,34.95,34.75,34.94,59825.0,33.4823,33.5977,33.4054,33.588,59825.0
2022-09-16 15:00:00,34.95,35.09,34.88,34.9,38167.0,33.5977,33.7322,33.5304,33.5496,38167.0
2022-09-16 15:30:00,34.88,35.2,34.82,35.12,142816.0,33.5304,33.838,33.4727,33.7611,142816.0
2022-09-19 09:30:00,34.93,35.44,34.93,35.31,29312.0,33.5784,34.0687,33.5784,33.9437,29312.0
2022-09-19 10:00:00,35.32,35.56,35.28,35.56,39624.0,33.9533,34.1841,33.9149,34.1841,39624.0
2022-09-19 10:30:00,35.56,35.57,35.3,35.33,33818.0,34.1841,34.1937,33.9341,33.963,33818.0
2022-09-19 11:00:00,35.34,35.51,35.34,35.47,43034.0,33.9726,34.136,33.9726,34.0975,43034.0
2022-09-19 11:30:00,35.46,35.57,35.43,35.46,23447.0,34.0879,34.1937,34.0591,34.0879,23447.0
2022-09-19 12:00:00,35.46,35.56,35.43,35.5,19944.0,34.0879,34.1841,34.0591,34.1264,19944.0
2022-09-19 12:30:00,35.49,35.8,35.49,35.77,28419.0,34.1168,34.4148,34.1168,34.3859,28419.0
2022-09-19 13:00:00,35.79,35.83,35.71,35.81,26896.0,34.4052,34.4436,34.3283,34.4244,26896.0
2022-09-19 13:30:00,35.8,35.85,35.75,35.8,40762.0,34.4148,34.4628,34.3667,34.4148,40762.0
2022-09-19 14:00:00,35.8,35.9,35.77,35.79,43894.0,34.4148,34.5109,34.3859,34.4052,43894.0
2022-09-19 14:30:00,35.8,35.9,35.79,35.84,38012.0,34.4148,34.5109,34.4052,34.4532,38012.0
2022-09-19 15:00:00,35.85,36.02,35.85,36.01,49394.0,34.4628,34.6263,34.4628,34.6166,49394.0
2022-09-19 15:30:00,36.01,36.11,35.94,36.05,138249.0,34.6166,34.7128,34.5494,34.6551,138249.0
2022-09-20 09:30:00,35.81,35.88,35.57,35.71,32009.0,34.4244,34.4917,34.1937,34.3283,32009.0
2022-09-20 10:00:00,35.72,35.81,35.66,35.66,47774.0,34.3379,34.4244,34.2802,34.2802,47774.0
2022-09-20 10:30:00,35.67,35.71,35.43,35.62,51063.0,34.2898,34.3283,34.0591,34.2417,51063.0
2022-09-20 11:00:00,35.6,35.63,35.4,35.47,44325.0,34.2225,34.2513,34.0302,34.0975,44325.0
2022-09-20 11:30:00,35.46,35.61,35.38,35.58,45252.0,34.0879,34.2321,34.011,34.2033,45252.0
2022-09-20 12:00:00,35.58,35.68,35.49,35.5,89646.0,34.2033,34.2994,34.1168,34.1264,89646.0
2022-09-20 12:30:00,35.49,35.6,35.48,35.57,45437.0,34.1168,34.2225,34.1072,34.1937,45437.0
2022-09-20 13:00:00,35.56,35.69,35.5,35.65,89617.0,34.1841,34.309,34.1264,34.2706,89617.0
2022-09-20 13:30:00,35.65,35.65,35.33,35.36,73805.0,34.2706,34.2706,33.963,33.9918,73805.0
2022-09-20 14:00:00,35.36,35.43,35.26,35.33,33591.0,33.9918,34.0591,33.8957,33.963,33591.0
2022-09-20 14:30:00,35.32,35.51,35.27,35.51,44190.0,33.9533,34.136,33.9053,34.136,44190.0
2022-09-20 15:00:00,35.5,35.61,35.5,35.54,76443.0,34.1264,34.2321,34.1264,34.1648,76443.0
2022-09-20 15:30:00,35.53,35.67,35.47,35.51,188117.0,34.1552,34.2898,34.0975,34.136,188117.0
2022-09-21 09:30:00,35.74,36.12,35.66,36.03,24752.0,34.3571,34.7224,34.2802,34.6359,24752.0
2022-09-21 10:00:00,36.03,36.07,35.9,36.01,52445.0,34.6359,34.6743,34.5109,34.6166,52445.0
2022-09-21 10:30:00,36.03,36.03,35.73,35.85,54980.0,34.6359,34.6359,34.3475,34.4628,54980.0
2022-09-21 11:00:00,35.84,35.88,35.79,35.8,19008.0,34.4532,34.4917,34.4052,34.4148,19008.0
2022-09-21 11:30:00,35.79,35.8,35.7,35.73,29201.0,34.4052,34.4148,34.3186,34.3475,29201.0
2022-09-21 12:00:00,35.79,35.85,35.72,35.76,21314.0,34.4052,34.4628,34.3379,34.3763,21314.0
2022-09-21 12:30:00,35.76,35.82,35.67,35.68,21833.0,34.3763,34.434,34.2898,34.2994,21833.0
2022-09-21 13:00:00,35.68,35.74,35.68,35.73,12630.0,34.2994,34.3571,34.2994,34.3475,12630.0
2022-09-21 13:30:00,35.73,35.75,35.63,35.72,26179.0,34.3475,34.3667,34.2513,34.3379,26179.0
2022-09-21 14:00:00,35.71,35.71,35.19,35.29,32579.0,34.3283,34.3283,33.8284,33.9245,32579.0
2022-09-21 14:30:00,35.3,35.89,35.24,35.6,52048.0,33.9341,34.5013,33.8764,34.2225,52048.0
2022-09-21 15:00:00,35.63,35.65,35.25,35.28,50801.0,34.2513,34.2706,33.8861,33.9149,50801.0
2022-09-21 15:30:00,35.25,35.33,34.92,34.93,162686.0,33.8861,33.963,33.5688,33.5784,162686.0
2022-09-22 09:30:00,34.93,34.93,34.55,34.73,38794.0,33.5784,33.5784,33.2131,33.3862,38794.0
2022-09-22 10:00:00,34.75,34.94,34.64,34.94,37923.0,33.4054,33.588,33.2997,33.588,37923.0
2022-09-22 10:30:00,34.94,35.0,34.81,34.81,34475.0,33.588,33.6457,33.4631,33.4631,34475.0
2022-09-22 11:00:00,34.79,34.94,34.78,34.88,23820.0,33.4439,33.588,33.4342,33.5304,23820.0
2022-09-22 11:30:00,34.9,34.97,34.72,34.72,28844.0,33.5496,33.6169,33.3766,33.3766,28844.0
2022-09-22 12:00:00,34.74,34.99,34.73,34.95,27469.0,33.3958,33.6361,33.3862,33.5977,27469.0
2022-09-22 12:30:00,34.94,35.07,34.91,35.04,40923.0,33.588,33.713,33.5592,33.6842,40923.0
2022-09-22 13:00:00,35.04,35.05,34.94,34.99,38157.0,33.6842,33.6938,33.588,33.6361,38157.0
2022-09-22 13:30:00,35.0,35.02,34.85,34.91,19434.0,33.6457,33.665,33.5015,33.5592,19434.0
2022-09-22 14:00:00,34.91,34.91,34.66,34.7,18835.0,33.5592,33.5592,33.3189,33.3573,18835.0
2022-09-22 14:30:00,34.69,34.76,34.56,34.57,31636.0,33.3477,33.415,33.2228,33.2324,31636.0
2022-09-22 15:00:00,34.57,34.79,34.57,34.62,46537.0,33.2324,33.4439,33.2324,33.2804,46537.0
2022-09-22 15:30:00,34.63,34.76,34.47,34.5,159792.0,33.29,33.415,33.1362,33.1651,159792.0
2022-09-23 09:30:00,34.01,34.1,33.54,33.6,37016.0,32.694,32.7806,32.2422,32.2999,37016.0
2022-09-23 10:00:00,33.61,33.64,33.45,33.59,29049.0,32.3095,32.3383,32.1557,32.2903,29049.0
2022-09-23 10:30:00,33.59,33.69,33.29,33.29,80932.0,32.2903,32.3864,32.0019,32.0019,80932.0
2022-09-23 11:00:00,33.29,33.49,33.27,33.49,30323.0,32.0019,32.1942,31.9827,32.1942,30323.0
2022-09-23 11:30:00,33.5,33.51,33.23,33.4,38219.0,32.2038,32.2134,31.9442,32.1076,38219.0
2022-09-23 12:00:00,33.39,33.39,33.17,33.17,36012.0,32.098,32.098,31.8865,31.8865,36012.0
2022-09-23 12:30:00,33.17,33.38,33.11,33.38,22787.0,31.8865,32.0884,31.8289,32.0884,22787.0
2022-09-23 13:00:00,33.39,33.41,33.2,33.2,23179.0,32.098,32.1172,31.9154,31.9154,23179.0
2022-09-23 13:30:00,33.23,33.3,33.2,33.24,21765.0,31.9442,32.0115,31.9154,31.9538,21765.0
2022-09-23 14:00:00,33.23,33.27,33.12,33.21,26736.0,31.9442,31.9827,31.8385,31.925,26736.0
2022-09-23 14:30:00,33.21,33.22,33.13,33.14,24354.0,31.925,31.9346,31.8481,31.8577,24354.0
2022-09-23 15:00:00,33.14,33.44,33.13,33.4,54065.0,31.8577,32.1461,31.8481,32.1076,54065.0
2022-09-23 15:30:00,33.4,33.51,33.33,33.44,208459.0,32.1076,32.2134,32.0403,32.1461,208459.0
2022-09-26 09:30:00,33.06,33.46,33.02,33.41,30379.0,31.7808,32.1653,31.7423,32.1172,30379.0
2022-09-26 10:00:00,33.42,33.54,33.28,33.43,38444.0,32.1269,32.2422,31.9923,32.1365,38444.0
2022-09-26 10:30:00,33.43,33.5,33.36,33.48,46214.0,32.1365,32.2038,32.0692,32.1845,46214.0
2022-09-26 11:00:00,33.47,33.52,33.21,33.27,59770.0,32.1749,32.223,31.925,31.9827,59770.0
2022-09-26 11:30:00,33.26,33.36,33.23,33.3,27664.0,31.9731,32.0692,31.9442,32.0115,27664.0
2022-09-26 12:00:00,33.3,33.3,33.07,33.07,31916.0,32.0115,32.0115,31.7904,31.7904,31916.0
2022-09-26 12:30:00,33.04,33.06,32.9,33.04,34570.0,31.7616,31.7808,31.627,31.7616,34570.0
2022-09-26 13:00:00,33.04,33.04,32.79,32.81,42381.0,31.7616,31.7616,31.5212,31.5405,42381.0
2022-09-26 13:30:00,32.83,33.04,32.75,32.76,50338.0,31.5597,31.7616,31.4828,31.4924,50338.0
2022-09-26 14:00:00,32.77,32.87,32.73,32.74,44821.0,31.502,31.5981,31.4636,31.4732,44821.0
2022-09-26 14:30:00,32.73,32.88,32.71,32.87,54376.0,31.4636,31.6078,31.4443,31.5981,54376.0
2022-09-26 15:00:00,32.86,32.99,32.77,32.85,69497.0,31.5885,31.7135,31.502,31.5789,69497.0
2022-09-26 15:30:00,32.86,32.87,32.63,32.64,225869.0,31.5885,31.5981,31.3674,31.377,225869.0
2022-09-27 09:30:00,32.99,33.43,32.86,33.38,49132.0,31.7135,32.1365,31.5885,32.0884,49132.0
2022-09-27 10:00:00,33.39,33.54,33.21,33.43,35053.0,32.098,32.2422,31.925,32.1365,35053.0
2022-09-27 10:30:00,33.45,33.58,33.39,33.57,41285.0,32.1557,32.2807,32.098,32.2711,41285.0
2022-09-27 11:00:00,33.56,33.56,33.17,33.19,30088.0,32.2614,32.2614,31.8865,31.9058,30088.0
2022-09-27 11:30:00,33.2,33.31,33.18,33.21,38821.0,31.9154,32.0211,31.8961,31.925,38821.0
2022-09-27 12:00:00,33.2,33.2,32.91,33.0,35191.0,31.9154,31.9154,31.6366,31.7231,35191.0
2022-09-27 12:30:00,32.99,33.07,32.92,33.05,37823.0,31.7135,31.7904,31.6462,31.7712,37823.0
2022-09-27 13:00:00,33.04,33.04,32.8,32.84,73702.0,31.7616,31.7616,31.5309,31.5693,73702.0
2022-09-27 13:30:00,32.83,33.0,32.83,33.0,82898.0,31.5597,31.7231,31.5597,31.7231,82898.0
2022-09-27 14:00:00,33.01,33.15,33.0,33.13,33606.0,31.7327,31.8673,31.7231,31.8481,33606.0
2022-09-27 14:30:00,33.13,33.47,33.12,33.42,43913.0,31.8481,32.1749,31.8385,32.1269,43913.0
2022-09-27 15:00:00,33.41,33.57,33.36,33.54,54424.0,32.1172,32.2711,32.0692,32.2422,54424.0
2022-09-27 15:30:00,33.55,33.7,33.43,33.62,214365.0,32.2518,32.396,32.1365,32.3191,214365.0
2022-09-28 09:30:00,33.85,33.93,33.7,33.89,28066.0,32.5402,32.6171,32.396,32.5787,28066.0
2022-09-28 10:00:00,33.93,34.07,33.8,33.95,29498.0,32.6171,32.7517,32.4922,32.6364,29498.0
2022-09-28 10:30:00,33.98,34.21,33.96,34.17,39996.0,32.6652,32.8863,32.646,32.8478,39996.0
2022-09-28 11:00:00,34.17,34.3,34.07,34.22,33589.0,32.8478,32.9728,32.7517,32.8959,33589.0
2022-09-28 11:30:00,34.22,34.46,34.19,34.45,31466.0,32.8959,33.1266,32.8671,33.117,31466.0
2022-09-28 12:00:00,34.45,34.6,34.41,34.55,59110.0,33.117,33.2612,33.0786,33.2131,59110.0
2022-09-28 12:30:00,34.56,34.63,34.47,34.5,50588.0,33.2228,33.29,33.1362,33.1651,50588.0
2022-09-28 13:00:00,34.52,34.58,34.45,34.48,39094.0,33.1843,33.242,33.117,33.1458,39094.0
2022-09-28 13:30:00,34.47,34.51,34.37,34.41,36641.0,33.1362,33.1747,33.0401,33.0786,36641.0
2022-09-28 14:00:00,34.41,34.55,34.41,34.48,47410.0,33.0786,33.2131,33.0786,33.1458,47410.0
2022-09-28 14:30:00,34.48,34.65,34.46,34.64,50753.0,33.1458,33.3093,33.1266,33.2997,50753.0
2022-09-28 15:00:00,34.64,34.91,34.62,34.89,85661.0,33.2997,33.5592,33.2804,33.54,85661.0
2022-09-28 15:30:00,34.9,34.97,34.73,34.75,273737.0,33.5496,33.6169,33.3862,33.4054,273737.0
2022-09-29 09:30:00,34.37,34.39,33.84,33.9,38865.0,33.0401,33.0593,32.5306,32.5883,38865.0
2022-09-29 10:00:00,33.93,34.07,33.83,34.01,39207.0,32.6171,32.7517,32.521,32.694,39207.0
2022-09-29 10:30:00,34.02,34.18,33.93,34.09,25813.0,32.7036,32.8575,32.6171,32.7709,25813.0
2022-09-29 11:00:00,34.09,34.33,34.08,34.33,53661.0,32.7709,33.0017,32.7613,33.0017,53661.0
2022-09-29 11:30:00,34.33,34.46,34.32,34.36,29773.0,33.0017,33.1266,32.992,33.0305,29773.0
2022-09-29 12:00:00,34.36,34.45,34.32,34.45,38412.0,33.0305,33.117,32.992,33.117,38412.0
2022-09-29 12:30:00,34.45,34.54,34.36,34.38,27342.0,33.117,33.2035,33.0305,33.0497,27342.0
2022-09-29 13:00:00,34.37,34.41,34.31,34.35,27837.0,33.0401,33.0786,32.9824,33.0209,27837.0
2022-09-29 13:30:00,34.34,34.35,34.03,34.05,32186.0,33.0113,33.0209,32.7133,32.7325,32186.0
2022-09-29 14:00:00,34.05,34.11,33.87,33.95,33576.0,32.7325,32.7902,32.5595,32.6364,33576.0
2022-09-29 14:30:00,33.95,34.12,33.9,33.9,26073.0,32.6364,32.7998,32.5883,32.5883,26073.0
2022-09-29 15:00:00,33.9,34.09,33.9,34.03,33487.0,32.5883,32.7709,32.5883,32.7133,33487.0
2022-09-29 15:30:00,34.02,34.3,34.01,34.24,101191.0,32.7036,32.9728,32.694,32.9151,101191.0
2022-09-30 09:30:00,34.2,34.31,33.76,34.3,31720.0,32.8767,32.9824,32.4537,32.9728,31720.0
2022-09-30 10:00:00,34.29,34.53,34.28,34.5,81855.0,32.9632,33.1939,32.9536,33.1651,81855.0
2022-09-30 10:30:00,34.5,34.61,34.48,34.57,44572.0,33.1651,33.2708,33.1458,33.2324,44572.0
2022-09-30 11:00:00,34.58,34.63,34.51,34.51,32067.0,33.242,33.29,33.1747,33.1747,32067.0
2022-09-30 11:30:00,34.51,34.54,34.33,34.36,27099.0,33.1747,33.2035,33.0017,33.0305,27099.0
2022-09-30 12:00:00,34.37,34.4,34.2,34.21,29386.0,33.0401,33.0689,32.8767,32.8863,29386.0
2022-09-30 12:30:00,34.22,34.33,34.18,34.33,25746.0,32.8959,33.0017,32.8575,33.0017,25746.0
2022-09-30 13:00:00,34.32,34.4,34.27,34.34,25760.0,32.992,33.0689,32.944,33.0113,25760.0
2022-09-30 13:30:00,34.34,34.36,34.07,34.15,39701.0,33.0113,33.0305,32.7517,32.8286,39701.0
2022-09-30 14:00:00,34.14,34.17,34.06,34.08,43590.0,32.819,32.8478,32.7421,32.7613,43590.0
2022-09-30 14:30:00,34.09,34.14,33.96,34.0,30494.0,32.7709,32.819,32.646,32.6844,30494.0
2022-09-30 15:00:00,33.98,34.14,33.89,33.95,61842.0,32.6652,32.819,32.5787,32.6364,61842.0
2022-09-30 15:30:00,33.97,33.99,33.74,33.76,136058.0,32.6556,32.6748,32.4345,32.4537,136058.0
2022-10-03 09:30:00,34.21,34.29,33.68,34.02,33198.0,32.8863,32.9632,32.3768,32.7036,33198.0
2022-10-03 10:00:00,34.06,34.77,34.06,34.73,47867.0,32.7421,33.4246,32.7421,33.3862,47867.0
2022-10-03 10:30:00,34.74,34.8,34.35,34.49,59949.0,33.3958,33.4535,33.0209,33.1555,59949.0
2022-10-03 11:00:00,34.48,34.69,34.48,34.52,50261.0,33.1458,33.3477,33.1458,33.1843,50261.0
2022-10-03 11:30:00,34.52,34.68,34.34,34.55,57025.0,33.1843,33.3381,33.0113,33.2131,57025.0
2022-10-03 12:00:00,34.57,34.67,34.51,34.51,27954.0,33.2324,33.3285,33.1747,33.1747,27954.0
2022-10-03 12:30:00,34.5,34.59,34.46,34.54,24230.0,33.1651,33.2516,33.1266,33.2035,24230.0
2022-10-03 13:00:00,34.57,34.6,34.45,34.52,41125.0,33.2324,33.2612,33.117,33.1843,41125.0
2022-10-03 13:30:00,34.53,34.63,34.53,34.56,22755.0,33.1939,33.29,33.1939,33.2228,22755.0
2022-10-03 14:00:00,34.54,34.71,34.54,34.67,25453.0,33.2035,33.3669,33.2035,33.3285,25453.0
2022-10-03 14:30:00,34.67,34.72,34.62,34.69,32647.0,33.3285,33.3766,33.2804,33.3477,32647.0
2022-10-03 15:00:00,34.68,34.72,34.55,34.59,50193.0,33.3381,33.3766,33.2131,33.2516,50193.0
2022-10-03 15:30:00,34.59,34.62,34.47,34.56,154669.0,33.2516,33.2804,33.1362,33.2228,154669.0
2022-10-04 09:30:00,35.1,35.73,34.94,35.59,67366.0,33.7419,34.3475,33.588,34.2129,67366.0
2022-10-04 10:00:00,35.59,35.73,35.57,35.57,45190.0,34.2129,34.3475,34.1937,34.1937,45190.0
2022-10-04 10:30:00,35.57,35.73,35.48,35.68,34443.0,34.1937,34.3475,34.1072,34.2994,34443.0
2022-10-04 11:00:00,35.68,35.81,35.65,35.77,39039.0,34.2994,34.4244,34.2706,34.3859,39039.0
2022-10-04 11:30:00,35.79,35.79,35.68,35.77,16386.0,34.4052,34.4052,34.2994,34.3859,16386.0
2022-10-04 12:00:00,35.77,35.84,35.71,35.8,28116.0,34.3859,34.4532,34.3283,34.4148,28116.0
2022-10-04 12:30:00,35.82,35.86,35.73,35.78,33367.0,34.434,34.4725,34.3475,34.3955,33367.0
2022-10-04 13:00:00,35.81,35.89,35.75,35.87,21973.0,34.4244,34.5013,34.3667,34.4821,21973.0
2022-10-04 13:30:00,35.89,35.94,35.77,35.9,28112.0,34.5013,34.5494,34.3859,34.5109,28112.0
2022-10-04 14:00:00,35.89,35.94,35.82,35.82,30173.0,34.5013,34.5494,34.434,34.434,30173.0
2022-10-04 14:30:00,35.81,35.99,35.81,35.98,26895.0,34.4244,34.5974,34.4244,34.5878,26895.0
2022-10-04 15:00:00,35.97,36.01,35.86,35.98,35472.0,34.5782,34.6166,34.4725,34.5878,35472.0
2022-10-04 15:30:00,35.98,36.08,35.87,36.04,150090.0,34.5878,34.6839,34.4821,34.6455,150090.0
2022-10-05 09:30:00,35.41,35.62,35.27,35.57,31944.0,34.0399,34.2417,33.9053,34.1937,31944.0
2022-10-05 10:00:00,35.56,35.59,35.38,35.57,35719.0,34.1841,34.2129,34.011,34.1937,35719.0
2022-10-05 10:30:00,35.55,35.71,35.52,35.63,33647.0,34.1744,34.3283,34.1456,34.2513,33647.0
2022-10-05 11:00:00,35.62,35.75,35.6,35.68,44089.0,34.2417,34.3667,34.2225,34.2994,44089.0
2022-10-05 11:30:00,35.7,35.92,35.7,35.81,42213.0,34.3186,34.5301,34.3186,34.4244,42213.0
2022-10-05 12:00:00,35.8,36.06,35.75,36.02,33347.0,34.4148,34.6647,34.3667,34.6263,33347.0
2022-10-05 12:30:00,36.02,36.15,35.99,36.1,26518.0,34.6263,34.7512,34.5974,34.7032,26518.0
2022-10-05 13:00:00,36.08,36.21,36.06,36.12,26637.0,34.6839,34.8089,34.6647,34.7224,26637.0
2022-10-05 13:30:00,36.12,36.27,36.09,36.27,37500.0,34.7224,34.8666,34.6936,34.8666,37500.0
2022-10-05 14:00:00,36.26,36.34,36.16,36.18,95137.0,34.857,34.9339,34.7608,34.7801,95137.0
2022-10-05 14:30:00,36.18,36.19,35.86,35.89,41513.0,34.7801,34.7897,34.4725,34.5013,41513.0
2022-10-05 15:00:00,35.92,36.08,35.91,36.04,69525.0,34.5301,34.6839,34.5205,34.6455,69525.0
2022-10-05 15:30:00,36.04,36.09,35.78,35.81,193271.0,34.6455,34.6936,34.3955,34.4244,193271.0
2022-10-06 09:30:00,35.74,36.08,35.74,35.88,34110.0,34.3571,34.6839,34.3571,34.4917,34110.0
2022-10-06 10:00:00,35.87,35.88,35.74,35.79,47029.0,34.4821,34.4917,34.3571,34.4052,47029.0
2022-10-06 10:30:00,35.82,35.96,35.69,35.92,36483.0,34.434,34.5686,34.309,34.5301,36483.0
2022-10-06 11:00:00,35.92,36.02,35.86,35.9,38723.0,34.5301,34.6263,34.4725,34.5109,38723.0
2022-10-06 11:30:00,35.9,35.9,35.66,35.66,33868.0,34.5109,34.5109,34.2802,34.2802,33868.0
2022-10-06 12:00:00,35.65,35.74,35.59,35.73,30143.0,34.2706,34.3571,34.2129,34.3475,30143.0
2022-10-06 12:30:00,35.72,35.77,35.68,35.74,36074.0,34.3379,34.3859,34.2994,34.3571,36074.0
2022-10-06 13:00:00,35.75,35.8,35.69,35.76,28159.0,34.3667,34.4148,34.309,34.3763,28159.0
2022-10-06 13:30:00,35.77,35.77,35.57,35.57,39514.0,34.3859,34.3859,34.1937,34.1937,39514.0
2022-10-06 14:00:00,35.58,35.6,35.42,35.51,51669.0,34.2033,34.2225,34.0495,34.136,51669.0
2022-10-06 14:30:00,35.52,35.57,35.5,35.52,55686.0,34.1456,34.1937,34.1264,34.1456,55686.0
2022-10-06 15:00:00,35.52,35.57,35.43,35.57,76910.0,34.1456,34.1937,34.0591,34.1937,76910.0
2022-10-06 15:30:00,35.57,35.59,35.37,35.42,187009.0,34.1937,34.2129,34.0014,34.0495,187009.0
2022-10-07 09:30:00,35.14,35.24,34.68,34.68,41852.0,33.7803,33.8764,33.3381,33.3381,41852.0
2022-10-07 10:00:00,34.67,35.0,34.61,34.96,35185.0,33.3285,33.6457,33.2708,33.6073,35185.0
2022-10-07 10:30:00,34.96,35.07,34.88,35.05,32810.0,33.6073,33.713,33.5304,33.6938,32810.0
2022-10-07 11:00:00,35.06,35.08,34.89,34.98,36400.0,33.7034,33.7226,33.54,33.6265,36400.0
2022-10-07 11:30:00,34.98,35.06,34.89,35.05,26730.0,33.6265,33.7034,33.54,33.6938,26730.0
2022-10-07 12:00:00,35.04,35.11,34.9,34.93,38293.0,33.6842,33.7515,33.5496,33.5784,38293.0
2022-10-07 12:30:00,34.92,35.05,34.92,35.01,16256.0,33.5688,33.6938,33.5688,33.6553,16256.0
2022-10-07 13:00:00,35.01,35.01,34.87,34.95,32514.0,33.6553,33.6553,33.5208,33.5977,32514.0
2022-10-07 13:30:00,34.93,35.02,34.9,34.98,24331.0,33.5784,33.665,33.5496,33.6265,24331.0
2022-10-07 14:00:00,34.98,35.07,34.98,35.01,35408.0,33.6265,33.713,33.6265,33.6553,35408.0
2022-10-07 14:30:00,35.0,35.02,34.92,34.95,35436.0,33.6457,33.665,33.5688,33.5977,35436.0
2022-10-07 15:00:00,34.96,35.06,34.92,34.96,58388.0,33.6073,33.7034,33.5688,33.6073,58388.0
2022-10-07 15:30:00,34.95,35.19,34.93,35.18,111946.0,33.5977,33.8284,33.5784,33.8188,111946.0
2022-10-10 09:30:00,35.36,35.67,35.33,35.36,24586.0,33.9918,34.2898,33.963,33.9918,24586.0
2022-10-10 10:00:00,35.4,35.59,35.35,35.59,26371.0,34.0302,34.2129,33.9822,34.2129,26371.0
2022-10-10 10:30:00,35.57,35.59,35.4,35.44,30992.0,34.1937,34.2129,34.0302,34.0687,30992.0
2022-10-10 11:00:00,35.43,35.63,35.37,35.55,21102.0,34.0591,34.2513,34.0014,34.1744,21102.0
2022-10-10 11:30:00,35.55,35.55,35.38,35.47,20941.0,34.1744,34.1744,34.011,34.0975,20941.0
2022-10-10 12:00:00,35.46,35.47,35.28,35.29,18745.0,34.0879,34.0975,33.9149,33.9245,18745.0
2022-10-10 12:30:00,35.29,35.32,35.11,35.13,26874.0,33.9245,33.9533,33.7515,33.7707,26874.0
2022-10-10 13:00:00,35.12,35.21,35.07,35.2,20096.0,33.7611,33.8476,33.713,33.838,20096.0
2022-10-10 13:30:00,35.2,35.49,35.19,35.42,21245.0,33.838,34.1168,33.8284,34.0495,21245.0
2022-10-10 14:00:00,35.41,35.42,35.25,35.33,16856.0,34.0399,34.0495,33.8861,33.963,16856.0
2022-10-10 14:30:00,35.32,35.4,35.32,35.36,23855.0,33.9533,34.0302,33.9533,33.9918,23855.0
2022-10-10 15:00:00,35.36,35.46,35.3,35.34,28756.0,33.9918,34.0879,33.9341,33.9726,28756.0
2022-10-10 15:30:00,35.33,35.45,35.32,35.32,61066.0,33.963,34.0783,33.9533,33.9533,61066.0
2022-10-11 09:30:00,35.33,35.5,35.19,35.39,50542.0,33.963,34.1264,33.8284,34.0206,50542.0
2022-10-11 10:00:00,35.41,35.68,35.31,35.68,40345.0,34.0399,34.2994,33.9437,34.2994,40345.0
2022-10-11 10:30:00,35.67,35.81,35.61,35.71,43930.0,34.2898,34.4244,34.2321,34.3283,43930.0
2022-10-11 11:00:00,35.74,36.02,35.74,35.95,26284.0,34.3571,34.6263,34.3571,34.559,26284.0
2022-10-11 11:30:00,35.95,36.09,35.95,36.03,23844.0,34.559,34.6936,34.559,34.6359,23844.0
2022-10-11 12:00:00,36.02,36.21,35.95,36.19,21671.0,34.6263,34.8089,34.559,34.7897,21671.0
2022-10-11 12:30:00,36.19,36.25,36.16,36.18,20658.0,34.7897,34.8474,34.7608,34.7801,20658.0
2022-10-11 13:00:00,36.18,36.2,36.08,36.12,27436.0,34.7801,34.7993,34.6839,34.7224,27436.0
2022-10-11 13:30:00,36.13,36.22,36.1,36.17,21523.0,34.732,34.8185,34.7032,34.7705,21523.0
2022-10-11 14:00:00,36.17,36.17,36.02,36.11,28257.0,34.7705,34.7705,34.6263,34.7128,28257.0
2022-10-11 14:30:00,36.11,36.16,35.84,35.85,33453.0,34.7128,34.7608,34.4532,34.4628,33453.0
2022-10-11 15:00:00,35.84,35.85,35.62,35.74,69173.0,34.4532,34.4628,34.2417,34.3571,69173.0
2022-10-11 15:30:00,35.75,35.88,35.67,35.75,180002.0,34.3667,34.4917,34.2898,34.3667,180002.0
2022-10-12 09:30:00,35.7,35.93,35.41,35.93,24052.0,34.3186,34.5397,34.0399,34.5397,24052.0
2022-10-12 10:00:00,35.97,36.12,35.97,36.07,37671.0,34.5782,34.7224,34.5782,34.6743,37671.0
2022-10-12 10:30:00,36.03,36.15,35.9,36.04,37168.0,34.6359,34.7512,34.5109,34.6455,37168.0
2022-10-12 11:00:00,36.02,36.17,35.99,36.07,27239.0,34.6263,34.7705,34.5974,34.6743,27239.0
2022-10-12 11:30:00,36.06,36.1,36.01,36.08,20243.0,34.6647,34.7032,34.6166,34.6839,20243.0
2022-10-12 12:00:00,36.09,36.14,35.96,36.0,15863.0,34.6936,34.7416,34.5686,34.607,15863.0
2022-10-12 12:30:00,36.0,36.01,35.74,35.84,44071.0,34.607,34.6166,34.3571,34.4532,44071.0
2022-10-12 13:00:00,35.83,35.94,35.81,35.87,24576.0,34.4436,34.5494,34.4244,34.4821,24576.0
2022-10-12 13:30:00,35.86,35.91,35.79,35.91,22928.0,34.4725,34.5205,34.4052,34.5205,22928.0
2022-10-12 14:00:00,35.91,36.0,35.85,35.97,30518.0,34.5205,34.607,34.4628,34.5782,30518.0
2022-10-12 14:30:00,35.97,36.05,35.94,35.94,22668.0,34.5782,34.6551,34.5494,34.5494,22668.0
2022-10-12 15:00:00,35.94,36.03,35.93,35.96,38037.0,34.5494,34.6359,34.5397,34.5686,38037.0
2022-10-12 15:30:00,35.96,36.03,35.75,35.78,100605.0,34.5686,34.6359,34.3667,34.3955,100605.0
2022-10-13 09:30:00,35.23,35.77,35.06,35.6,55385.0,33.8668,34.3859,33.7034,34.2225,55385.0
2022-10-13 10:00:00,35.6,35.93,35.55,35.69,55014.0,34.2225,34.5397,34.1744,34.309,55014.0
2022-10-13 10:30:00,35.66,36.08,35.64,36.04,38628.0,34.2802,34.6839,34.261,34.6455,38628.0
2022-10-13 11:00:00,36.04,36.72,36.03,36.58,39741.0,34.6455,35.2992,34.6359,35.1646,39741.0
2022-10-13 11:30:00,36.58,36.74,36.51,36.69,66433.0,35.1646,35.3184,35.0973,35.2703,66433.0
2022-10-13 12:00:00,36.7,36.78,36.53,36.59,44130.0,35.2799,35.3569,35.1165,35.1742,44130.0
2022-10-13 12:30:00,36.57,36.75,36.54,36.73,24230.0,35.155,35.328,35.1261,35.3088,24230.0
2022-10-13 13:00:00,36.73,36.85,36.63,36.85,25245.0,35.3088,35.4241,35.2127,35.4241,25245.0
2022-10-13 13:30:00,36.85,36.92,36.76,36.79,30778.0,35.4241,35.4914,35.3376,35.3665,30778.0
2022-10-13 14:00:00,36.79,36.79,36.59,36.59,30189.0,35.3665,35.3665,35.1742,35.1742,30189.0
2022-10-13 14:30:00,36.61,36.83,36.59,36.78,30921.0,35.1934,35.4049,35.1742,35.3569,30921.0
2022-10-13 15:00:00,36.76,36.84,36.58,36.61,59988.0,35.3376,35.4145,35.1646,35.1934,59988.0
2022-10-13 15:30:00,36.61,36.87,36.59,36.84,163403.0,35.1934,35.4434,35.1742,35.4145,163403.0
2022-10-14 09:30:00,36.77,36.87,36.25,36.39,58182.0,35.3472,35.4434,34.8474,34.9819,58182.0
2022-10-14 10:00:00,36.37,36.37,35.98,36.11,64766.0,34.9627,34.9627,34.5878,34.7128,64766.0
2022-10-14 10:30:00,36.1,36.29,36.04,36.29,43379.0,34.7032,34.8858,34.6455,34.8858,43379.0
2022-10-14 11:00:00,36.32,36.42,36.29,36.35,80111.0,34.9147,35.0108,34.8858,34.9435,80111.0
2022-10-14 11:30:00,36.33,36.34,36.17,36.25,31252.0,34.9243,34.9339,34.7705,34.8474,31252.0
2022-10-14 12:00:00,36.25,36.3,36.08,36.16,31616.0,34.8474,34.8954,34.6839,34.7608,31616.0
2022-10-14 12:30:00,36.17,36.38,36.17,36.27,24698.0,34.7705,34.9723,34.7705,34.8666,24698.0
2022-10-14 13:00:00,36.27,36.34,36.14,36.2,26930.0,34.8666,34.9339,34.7416,34.7993,26930.0
2022-10-14 13:30:00,36.2,36.32,36.19,36.32,21511.0,34.7993,34.9147,34.7897,34.9147,21511.0
2022-10-14 14:00:00,36.31,36.31,36.09,36.15,25780.0,34.905,34.905,34.6936,34.7512,25780.0
2022-10-14 14:30:00,36.13,36.15,36.05,36.15,24604.0,34.732,34.7512,34.6551,34.7512,24604.0
2022-10-14 15:00:00,36.17,36.24,36.09,36.23,32322.0,34.7705,34.8377,34.6936,34.8281,32322.0
2022-10-14 15:30:00,36.23,36.23,35.96,36.03,83989.0,34.8281,34.8281,34.5686,34.6359,83989.0
2022-10-17 09:30:00,36.49,36.98,36.3,36.3,48929.0,35.0781,35.5491,34.8954,34.8954,48929.0
2022-10-17 10:00:00,36.33,36.57,36.28,36.41,66900.0,34.9243,35.155,34.8762,35.0012,66900.0
2022-10-17 10:30:00,36.41,36.5,36.05,36.09,57252.0,35.0012,35.0877,34.6551,34.6936,57252.0
2022-10-17 11:00:00,36.09,36.36,36.07,36.36,36646.0,34.6936,34.9531,34.6743,34.9531,36646.0
2022-10-17 11:30:00,36.36,36.42,36.3,36.32,40493.0,34.9531,35.0108,34.8954,34.9147,40493.0
2022-10-17 12:00:00,36.32,36.41,36.27,36.4,34251.0,34.9147,35.0012,34.8666,34.9916,34251.0
2022-10-17 12:30:00,36.4,36.46,36.34,36.39,25595.0,34.9916,35.0492,34.9339,34.9819,25595.0
2022-10-17 13:00:00,36.41,36.52,36.35,36.52,22128.0,35.0012,35.1069,34.9435,35.1069,22128.0
2022-10-17 13:30:00,36.5,36.54,36.45,36.45,22064.0,35.0877,35.1261,35.0396,35.0396,22064.0
2022-10-17 14:00:00,36.45,36.47,36.36,36.42,29102.0,35.0396,35.0588,34.9531,35.0108,29102.0
2022-10-17 14:30:00,36.43,36.54,36.43,36.52,24165.0,35.0204,35.1261,35.0204,35.1069,24165.0
2022-10-17 15:00:00,36.51,36.54,36.42,36.44,37905.0,35.0973,35.1261,35.0108,35.03,37905.0
2022-10-17 15:30:00,36.45,36.53,36.4,36.45,88554.0,35.0396,35.1165,34.9916,35.0396,88554.0
2022-10-18 09:30:00,37.02,37.51,37.02,37.19,42343.0,35.5876,36.0586,35.5876,35.751,42343.0
2022-10-18 10:00:00,37.19,37.32,36.99,37.06,49236.0,35.751,35.876,35.5587,35.626,49236.0
2022-10-18 10:30:00,37.05,37.09,36.97,37.04,36907.0,35.6164,35.6549,35.5395,35.6068,36907.0
2022-10-18 11:00:00,37.04,37.11,36.71,36.78,30571.0,35.6068,35.6741,35.2896,35.3569,30571.0
2022-10-18 11:30:00,36.78,36.87,36.73,36.82,26445.0,35.3569,35.4434,35.3088,35.3953,26445.0
2022-10-18 12:00:00,36.83,36.9,36.77,36.85,29216.0,35.4049,35.4722,35.3472,35.4241,29216.0
2022-10-18 12:30:00,36.84,37.08,36.83,37.04,23877.0,35.4145,35.6452,35.4049,35.6068,23877.0
2022-10-18 13:00:00,37.03,37.17,36.95,37.17,22548.0,35.5972,35.7318,35.5203,35.7318,22548.0
2022-10-18 13:30:00,37.17,37.22,37.11,37.19,32120.0,35.7318,35.7798,35.6741,35.751,32120.0
2022-10-18 14:00:00,37.19,37.22,37.06,37.13,20693.0,35.751,35.7798,35.626,35.6933,20693.0
2022-10-18 14:30:00,37.15,37.17,36.86,36.86,34838.0,35.7125,35.7318,35.4338,35.4338,34838.0
2022-10-18 15:00:00,36.85,36.88,36.74,36.82,44033.0,35.4241,35.453,35.3184,35.3953,44033.0
2022-10-18 15:30:00,36.83,37.0,36.8,36.99,125804.0,35.4049,35.5683,35.3761,35.5587,125804.0
2022-10-19 09:30:00,36.87,37.29,36.66,36.74,39168.0,35.4434,35.8471,35.2415,35.3184,39168.0
2022-10-19 10:00:00,36.74,36.98,36.64,36.89,63917.0,35.3184,35.5491,35.2223,35.4626,63917.0
2022-10-19 10:30:00,36.9,36.91,36.71,36.77,22751.0,35.4722,35.4818,35.2896,35.3472,22751.0
2022-10-19 11:00:00,36.78,36.91,36.73,36.84,28260.0,35.3569,35.4818,35.3088,35.4145,28260.0
2022-10-19 11:30:00,36.83,36.93,36.72,36.83,22750.0,35.4049,35.501,35.2992,35.4049,22750.0
2022-10-19 12:00:00,36.84,36.84,36.69,36.72,16315.0,35.4145,35.4145,35.2703,35.2992,16315.0
2022-10-19 12:30:00,36.71,36.78,36.54,36.58,16395.0,35.2896,35.3569,35.1261,35.1646,16395.0
2022-10-19 13:00:00,36.59,36.63,36.48,36.58,24077.0,35.1742,35.2127,35.0685,35.1646,24077.0
2022-10-19 13:30:00,36.57,36.6,36.46,36.54,22523.0,35.155,35.1838,35.0492,35.1261,22523.0
2022-10-19 14:00:00,36.52,36.71,36.52,36.66,22989.0,35.1069,35.2896,35.1069,35.2415,22989.0
2022-10-19 14:30:00,36.66,36.71,36.61,36.7,29122.0,35.2415,35.2896,35.1934,35.2799,29122.0
2022-10-19 15:00:00,36.7,36.87,36.7,36.75,38458.0,35.2799,35.4434,35.2799,35.328,38458.0
2022-10-19 15:30:00,36.75,36.79,36.69,36.73,116756.0,35.328,35.3665,35.2703,35.3088,116756.0
2022-10-20 09:30:00,36.59,36.81,36.29,36.71,44885.0,35.1742,35.3857,34.8858,35.2896,44885.0
2022-10-20 10:00:00,36.71,36.89,36.7,36.7,36892.0,35.2896,35.4626,35.2799,35.2799,36892.0
2022-10-20 10:30:00,36.72,36.73,36.47,36.57,22782.0,35.2992,35.3088,35.0588,35.155,22782.0
2022-10-20 11:00:00,36.6,36.62,36.39,36.39,22098.0,35.1838,35.203,34.9819,34.9819,22098.0
2022-10-20 11:30:00,36.37,36.51,36.37,36.4,17914.0,34.9627,35.0973,34.9627,34.9916,17914.0
2022-10-20 12:00:00,36.41,36.42,36.3,36.3,25739.0,35.0012,35.0108,34.8954,34.8954,25739.0
2022-10-20 12:30:00,36.29,36.34,36.05,36.07,28531.0,34.8858,34.9339,34.6551,34.6743,28531.0
2022-10-20 13:00:00,36.06,36.06,35.92,36.04,31407.0,34.6647,34.6647,34.5301,34.6455,31407.0
2022-10-20 13:30:00,36.04,36.11,35.99,36.1,27130.0,34.6455,34.7128,34.5974,34.7032,27130.0
2022-10-20 14:00:00,36.1,36.14,36.04,36.07,31292.0,34.7032,34.7416,34.6455,34.6743,31292.0
2022-10-20 14:30:00,36.05,36.18,36.03,36.14,26993.0,34.6551,34.7801,34.6359,34.7416,26993.0
2022-10-20 15:00:00,36.14,36.16,35.93,35.98,36575.0,34.7416,34.7608,34.5397,34.5878,36575.0
2022-10-20 15:30:00,35.98,36.21,35.97,36.0,143506.0,34.5878,34.8089,34.5782,34.607,143506.0
2022-10-21 09:30:00,36.27,36.83,36.03,36.77,25711.0,34.8666,35.4049,34.6359,35.3472,25711.0
2022-10-21 10:00:00,36.81,36.87,36.6,36.62,35868.0,35.3857,35.4434,35.1838,35.203,35868.0
2022-10-21 10:30:00,36.64,36.78,36.44,36.61,26650.0,35.2223,35.3569,35.03,35.1934,26650.0
2022-10-21 11:00:00,36.58,36.74,36.49,36.69,28409.0,35.1646,35.3184,35.0781,35.2703,28409.0
2022-10-21 11:30:00,36.73,37.06,36.68,37.03,20787.0,35.3088,35.626,35.2607,35.5972,20787.0
2022-10-21 12:00:00,37.05,37.09,36.97,36.99,18067.0,35.6164,35.6549,35.5395,35.5587,18067.0
2022-10-21 12:30:00,37.01,37.22,37.0,37.18,21762.0,35.578,35.7798,35.5683,35.7414,21762.0
2022-10-21 13:00:00,37.2,37.3,37.19,37.3,17672.0,35.7606,35.8567,35.751,35.8567,17672.0
2022-10-21 13:30:00,37.29,37.48,37.27,37.44,21148.0,35.8471,36.0298,35.8279,35.9913,21148.0
2022-10-21 14:00:00,37.44,37.59,37.44,37.56,20613.0,35.9913,36.1355,35.9913,36.1067,20613.0
2022-10-21 14:30:00,37.55,37.63,37.5,37.6,19749.0,36.0971,36.174,36.049,36.1451,19749.0
2022-10-21 15:00:00,37.61,37.72,37.6,37.71,20297.0,36.1547,36.2605,36.1451,36.2509,20297.0
2022-10-21 15:30:00,37.72,37.72,37.57,37.58,89703.0,36.2605,36.2605,36.1163,36.1259,89703.0
2022-10-24 09:30:00,37.69,38.2,37.56,38.19,51146.0,36.2316,36.7219,36.1067,36.7123,51146.0
2022-10-24 10:00:00,38.17,38.22,37.85,38.19,43969.0,36.6931,36.7411,36.3855,36.7123,43969.0
2022-10-24 10:30:00,38.19,38.26,37.86,38.18,38620.0,36.7123,36.7796,36.3951,36.7027,38620.0
2022-10-24 11:00:00,38.15,38.19,37.89,37.95,28918.0,36.6738,36.7123,36.4239,36.4816,28918.0
2022-10-24 11:30:00,37.93,38.18,37.92,38.15,30172.0,36.4624,36.7027,36.4527,36.6738,30172.0
2022-10-24 12:00:00,38.14,38.23,38.04,38.08,20904.0,36.6642,36.7507,36.5681,36.6066,20904.0
2022-10-24 12:30:00,38.08,38.15,38.02,38.02,19808.0,36.6066,36.6738,36.5489,36.5489,19808.0
2022-10-24 13:00:00,38.01,38.1,38.0,38.08,21855.0,36.5393,36.6258,36.5296,36.6066,21855.0
2022-10-24 13:30:00,38.09,38.29,38.09,38.27,27454.0,36.6162,36.8084,36.6162,36.7892,27454.0
2022-10-24 14:00:00,38.28,38.36,38.28,38.36,26499.0,36.7988,36.8757,36.7988,36.8757,26499.0
2022-10-24 14:30:00,38.35,38.47,38.32,38.45,78061.0,36.8661,36.9815,36.8373,36.9622,78061.0
2022-10-24 15:00:00,38.45,38.56,38.44,38.55,60234.0,36.9622,37.068,36.9526,37.0584,60234.0
2022-10-24 15:30:00,38.54,38.63,38.4,38.41,154432.0,37.0488,37.1353,36.9142,36.9238,154432.0
2022-10-25 09:30:00,38.38,39.02,38.25,38.71,63312.0,36.8949,37.5102,36.77,37.2122,63312.0
2022-10-25 10:00:00,38.71,38.76,38.38,38.75,67192.0,37.2122,37.2602,36.8949,37.2506,67192.0
2022-10-25 10:30:00,38.77,39.0,38.68,38.9,39198.0,37.2699,37.491,37.1833,37.3948,39198.0
2022-10-25 11:00:00,38.91,39.18,38.89,39.16,27591.0,37.4044,37.664,37.3852,37.6448,27591.0
2022-10-25 11:30:00,39.15,39.25,39.14,39.16,24509.0,37.6351,37.7313,37.6255,37.6448,24509.0
2022-10-25 12:00:00,39.16,39.33,38.94,38.97,42459.0,37.6448,37.8082,37.4333,37.4621,42459.0
2022-10-25 12:30:00,38.98,39.22,38.98,39.16,27571.0,37.4717,37.7024,37.4717,37.6448,27571.0
2022-10-25 13:00:00,39.17,39.2,38.98,39.05,31184.0,37.6544,37.6832,37.4717,37.539,31184.0
2022-10-25 13:30:00,39.06,39.14,39.02,39.11,24602.0,37.5486,37.6255,37.5102,37.5967,24602.0
2022-10-25 14:00:00,39.11,39.21,39.08,39.15,26849.0,37.5967,37.6928,37.5679,37.6351,26849.0
2022-10-25 14:30:00,39.16,39.25,39.15,39.16,42600.0,37.6448,37.7313,37.6351,37.6448,42600.0
2022-10-25 15:00:00,39.15,39.2,39.1,39.11,38269.0,37.6351,37.6832,37.5871,37.5967,38269.0
2022-10-25 15:30:00,39.12,39.14,38.99,39.04,118984.0,37.6063,37.6255,37.4813,37.5294,118984.0
2022-10-26 09:30:00,39.37,39.59,38.69,38.77,38914.0,37.8466,38.0581,37.1929,37.2699,38914.0
2022-10-26 10:00:00,38.79,39.37,38.78,39.31,66313.0,37.2891,37.8466,37.2795,37.789,66313.0
2022-10-26 10:30:00,39.34,39.37,39.13,39.17,25450.0,37.8178,37.8466,37.6159,37.6544,25450.0
2022-10-26 11:00:00,39.2,39.48,39.2,39.36,24723.0,37.6832,37.9524,37.6832,37.837,24723.0
2022-10-26 11:30:00,39.34,39.49,39.27,39.3,18625.0,37.8178,37.962,37.7505,37.7793,18625.0
2022-10-26 12:00:00,39.31,39.49,39.29,39.48,16308.0,37.789,37.962,37.7697,37.9524,16308.0
2022-10-26 12:30:00,39.5,39.5,39.21,39.21,26135.0,37.9716,37.9716,37.6928,37.6928,26135.0
2022-10-26 13:00:00,39.23,39.39,39.19,39.35,19811.0,37.7121,37.8659,37.6736,37.8274,19811.0
2022-10-26 13:30:00,39.33,39.39,39.2,39.36,22508.0,37.8082,37.8659,37.6832,37.837,22508.0
2022-10-26 14:00:00,39.35,39.41,39.2,39.23,18563.0,37.8274,37.8851,37.6832,37.7121,18563.0
2022-10-26 14:30:00,39.22,39.26,39.16,39.2,23425.0,37.7024,37.7409,37.6448,37.6832,23425.0
2022-10-26 15:00:00,39.21,39.21,39.09,39.14,27560.0,37.6928,37.6928,37.5775,37.6255,27560.0
2022-10-26 15:30:00,39.15,39.26,38.97,38.98,98353.0,37.6351,37.7409,37.4621,37.4717,98353.0
2022-10-27 09:30:00,41.22,42.67,39.53,41.64,169809.0,39.6251,41.0189,38.0004,40.0288,169809.0
2022-10-27 10:00:00,41.61,41.89,41.36,41.84,179702.0,40.0,40.2691,39.7596,40.2211,179702.0
2022-10-27 10:30:00,41.82,41.87,41.15,41.19,123535.0,40.2018,40.2499,39.5578,39.5962,123535.0
2022-10-27 11:00:00,41.18,41.62,41.16,41.6,74692.0,39.5866,40.0096,39.5674,39.9903,74692.0
2022-10-27 11:30:00,41.57,41.66,41.4,41.62,37278.0,39.9615,40.048,39.7981,40.0096,37278.0
2022-10-27 12:00:00,41.6,41.84,41.4,41.41,77497.0,39.9903,40.2211,39.7981,39.8077,77497.0
2022-10-27 12:30:00,41.43,41.84,41.4,41.84,81532.0,39.8269,40.2211,39.7981,40.2211,81532.0
2022-10-27 13:00:00,41.82,41.94,41.76,41.77,36012.0,40.2018,40.3172,40.1442,40.1538,36012.0
2022-10-27 13:30:00,41.77,41.78,41.49,41.49,46341.0,40.1538,40.1634,39.8846,39.8846,46341.0
2022-10-27 14:00:00,41.49,41.54,41.3,41.32,47363.0,39.8846,39.9327,39.702,39.7212,47363.0
2022-10-27 14:30:00,41.29,41.38,41.22,41.22,47227.0,39.6923,39.7789,39.6251,39.6251,47227.0
2022-10-27 15:00:00,41.24,41.28,41.02,41.05,59347.0,39.6443,39.6827,39.4328,39.4616,59347.0
2022-10-27 15:30:00,41.05,41.28,41.01,41.27,252009.0,39.4616,39.6827,39.4232,39.6731,252009.0
2022-10-28 09:30:00,41.25,41.69,41.08,41.52,54892.0,39.6539,40.0769,39.4905,39.9134,54892.0
2022-10-28 10:00:00,41.52,41.53,41.11,41.46,46475.0,39.9134,39.9231,39.5193,39.8558,46475.0
2022-10-28 10:30:00,41.45,41.47,41.11,41.31,30643.0,39.8462,39.8654,39.5193,39.7116,30643.0
2022-10-28 11:00:00,41.3,41.4,41.3,41.38,21870.0,39.702,39.7981,39.702,39.7789,21870.0
2022-10-28 11:30:00,41.4,41.51,41.33,41.49,20063.0,39.7981,39.9038,39.7308,39.8846,20063.0
2022-10-28 12:00:00,41.45,41.61,41.42,41.6,13795.0,39.8462,40.0,39.8173,39.9903,13795.0
2022-10-28 12:30:00,41.61,41.82,41.61,41.8,17596.0,40.0,40.2018,40.0,40.1826,17596.0
2022-10-28 13:00:00,41.83,41.98,41.82,41.92,23900.0,40.2114,40.3556,40.2018,40.298,23900.0
2022-10-28 13:30:00,41.92,41.99,41.9,41.95,20009.0,40.298,40.3653,40.2787,40.3268,20009.0
2022-10-28 14:00:00,41.95,41.98,41.9,41.91,25494.0,40.3268,40.3556,40.2787,40.2884,25494.0
2022-10-28 14:30:00,41.9,42.03,41.87,41.99,28146.0,40.2787,40.4037,40.2499,40.3653,28146.0
2022-10-28 15:00:00,41.98,42.01,41.87,41.98,37761.0,40.3556,40.3845,40.2499,40.3556,37761.0
2022-10-28 15:30:00,41.98,42.1,41.84,41.86,143433.0,40.3556,40.471,40.2211,40.2403,143433.0
2022-10-31 09:30:00,41.49,41.83,41.41,41.56,21813.0,39.8846,40.2114,39.8077,39.9519,21813.0
2022-10-31 10:00:00,41.57,41.77,41.53,41.68,23202.0,39.9615,40.1538,39.9231,40.0673,23202.0
2022-10-31 10:30:00,41.67,41.75,41.63,41.65,24680.0,40.0576,40.1345,40.0192,40.0384,24680.0
2022-10-31 11:00:00,41.67,41.93,41.67,41.88,13170.0,40.0576,40.3076,40.0576,40.2595,13170.0
2022-10-31 11:30:00,41.89,41.99,41.84,41.88,23883.0,40.2691,40.3653,40.2211,40.2595,23883.0
2022-10-31 12:00:00,41.88,41.98,41.85,41.89,16254.0,40.2595,40.3556,40.2307,40.2691,16254.0
2022-10-31 12:30:00,41.87,41.93,41.78,41.81,17989.0,40.2499,40.3076,40.1634,40.1922,17989.0
2022-10-31 13:00:00,41.82,41.91,41.78,41.91,15534.0,40.2018,40.2884,40.1634,40.2884,15534.0
2022-10-31 13:30:00,41.91,41.93,41.84,41.88,17775.0,40.2884,40.3076,40.2211,40.2595,17775.0
2022-10-31 14:00:00,41.91,41.95,41.79,41.84,17501.0,40.2884,40.3268,40.173,40.2211,17501.0
2022-10-31 14:30:00,41.84,41.94,41.82,41.88,19390.0,40.2211,40.3172,40.2018,40.2595,19390.0
2022-10-31 15:00:00,41.88,42.07,41.87,42.06,17344.0,40.2595,40.4422,40.2499,40.4326,17344.0
2022-10-31 15:30:00,42.06,42.31,42.04,42.25,134431.0,40.4326,40.6729,40.4133,40.6152,134431.0
2022-11-01 09:30:00,42.45,42.51,42.11,42.42,23183.0,40.8075,40.8651,40.4806,40.7786,23183.0
2022-11-01 10:00:00,42.39,42.42,42.22,42.3,27139.0,40.7498,40.7786,40.5864,40.6633,27139.0
2022-11-01 10:30:00,42.3,42.33,42.01,42.19,27037.0,40.6633,40.6921,40.3845,40.5575,27037.0
2022-11-01 11:00:00,42.2,42.26,42.15,42.21,21419.0,40.5671,40.6248,40.5191,40.5767,21419.0
2022-11-01 11:30:00,42.21,42.35,42.11,42.33,16551.0,40.5767,40.7113,40.4806,40.6921,16551.0
2022-11-01 12:00:00,42.37,42.59,42.37,42.54,17020.0,40.7306,40.942,40.7306,40.894,17020.0
2022-11-01 12:30:00,42.56,42.78,42.56,42.71,21013.0,40.9132,41.1247,40.9132,41.0574,21013.0
2022-11-01 13:00:00,42.69,42.81,42.67,42.7,20621.0,41.0382,41.1535,41.0189,41.0478,20621.0
2022-11-01 13:30:00,42.69,42.71,42.55,42.63,23478.0,41.0382,41.0574,40.9036,40.9805,23478.0
2022-11-01 14:00:00,42.65,42.65,42.45,42.45,22143.0,40.9997,40.9997,40.8075,40.8075,22143.0
2022-11-01 14:30:00,42.44,42.46,42.36,42.45,26870.0,40.7978,40.8171,40.7209,40.8075,26870.0
2022-11-01 15:00:00,42.44,42.51,42.37,42.5,39095.0,40.7978,40.8651,40.7306,40.8555,39095.0
2022-11-01 15:30:00,42.5,42.7,42.46,42.64,117108.0,40.8555,41.0478,40.8171,40.9901,117108.0
2022-11-02 09:30:00,42.34,42.39,41.88,42.34,30877.0,40.7017,40.7498,40.2595,40.7017,30877.0
2022-11-02 10:00:00,42.33,42.34,42.03,42.06,26554.0,40.6921,40.7017,40.4037,40.4326,26554.0
2022-11-02 10:30:00,42.07,42.11,41.91,42.09,30769.0,40.4422,40.4806,40.2884,40.4614,30769.0
2022-11-02 11:00:00,42.12,42.26,42.07,42.08,34561.0,40.4902,40.6248,40.4422,40.4518,34561.0
2022-11-02 11:30:00,42.07,42.16,42.02,42.08,17770.0,40.4422,40.5287,40.3941,40.4518,17770.0
2022-11-02 12:00:00,42.05,42.05,41.81,41.87,14041.0,40.4229,40.4229,40.1922,40.2499,14041.0
2022-11-02 12:30:00,41.89,41.9,41.72,41.89,15477.0,40.2691,40.2787,40.1057,40.2691,15477.0
2022-11-02 13:00:00,41.88,42.01,41.84,41.99,25474.0,40.2595,40.3845,40.2211,40.3653,25474.0
2022-11-02 13:30:00,41.99,42.29,41.99,42.22,17989.0,40.3653,40.6537,40.3653,40.5864,17989.0
2022-11-02 14:00:00,42.23,42.6,42.22,42.6,27319.0,40.596,40.9517,40.5864,40.9517,27319.0
2022-11-02 14:30:00,42.58,42.7,41.84,42.03,56194.0,40.9324,41.0478,40.2211,40.4037,56194.0
2022-11-02 15:00:00,42.0,42.26,41.54,41.66,28487.0,40.3749,40.6248,39.9327,40.048,28487.0
2022-11-02 15:30:00,41.63,41.74,41.47,41.59,74826.0,40.0192,40.1249,39.8654,39.9807,74826.0
2022-11-03 09:30:00,40.97,41.14,40.69,40.78,46901.0,39.3847,39.5481,39.1156,39.2021,46901.0
2022-11-03 10:00:00,40.8,41.39,40.8,41.37,49383.0,39.2213,39.7885,39.2213,39.7692,49383.0
2022-11-03 10:30:00,41.35,41.5,41.21,41.47,33642.0,39.75,39.8942,39.6154,39.8654,33642.0
2022-11-03 11:00:00,41.48,41.84,41.45,41.8,22171.0,39.875,40.2211,39.8462,40.1826,22171.0
2022-11-03 11:30:00,41.81,41.89,41.64,41.89,21820.0,40.1922,40.2691,40.0288,40.2691,21820.0
2022-11-03 12:00:00,41.9,42.16,41.86,42.0,31417.0,40.2787,40.5287,40.2403,40.3749,31417.0
2022-11-03 12:30:00,42.04,42.15,41.87,42.12,33746.0,40.4133,40.5191,40.2499,40.4902,33746.0
2022-11-03 13:00:00,42.11,42.23,42.07,42.08,21947.0,40.4806,40.596,40.4422,40.4518,21947.0
2022-11-03 13:30:00,42.1,42.16,41.99,42.05,17998.0,40.471,40.5287,40.3653,40.4229,17998.0
2022-11-03 14:00:00,42.05,42.06,41.91,41.95,19154.0,40.4229,40.4326,40.2884,40.3268,19154.0
2022-11-03 14:30:00,41.97,42.04,41.96,42.03,21337.0,40.346,40.4133,40.3364,40.4037,21337.0
2022-11-03 15:00:00,42.02,42.06,41.97,41.98,61745.0,40.3941,40.4326,40.346,40.3556,61745.0
2022-11-03 15:30:00,41.98,42.0,41.74,41.76,132549.0,40.3556,40.3749,40.1249,40.1442,132549.0
2022-11-04 09:30:00,42.33,42.71,42.08,42.43,42108.0,40.6921,41.0574,40.4518,40.7882,42108.0
2022-11-04 10:00:00,42.45,42.72,42.45,42.71,67958.0,40.8075,41.067,40.8075,41.0574,67958.0
2022-11-04 10:30:00,42.71,42.77,42.55,42.6,30641.0,41.0574,41.1151,40.9036,40.9517,30641.0
2022-11-04 11:00:00,42.6,42.65,42.34,42.34,39651.0,40.9517,40.9997,40.7017,40.7017,39651.0
2022-11-04 11:30:00,42.35,42.42,42.17,42.18,43014.0,40.7113,40.7786,40.5383,40.5479,43014.0
2022-11-04 12:00:00,42.19,42.32,42.08,42.3,49703.0,40.5575,40.6825,40.4518,40.6633,49703.0
2022-11-04 12:30:00,42.3,42.49,42.1,42.47,34490.0,40.6633,40.8459,40.471,40.8267,34490.0
2022-11-04 13:00:00,42.46,42.58,42.42,42.52,38294.0,40.8171,40.9324,40.7786,40.8748,38294.0
2022-11-04 13:30:00,42.52,42.61,42.44,42.59,49756.0,40.8748,40.9613,40.7978,40.942,49756.0
2022-11-04 14:00:00,42.6,42.78,42.49,42.78,69791.0,40.9517,41.1247,40.8459,41.1247,69791.0
2022-11-04 14:30:00,42.78,42.87,42.7,42.83,31300.0,41.1247,41.2112,41.0478,41.1728,31300.0
2022-11-04 15:00:00,42.84,42.96,42.75,42.75,49713.0,41.1824,41.2977,41.0959,41.0959,49713.0
2022-11-04 15:30:00,42.75,42.88,42.68,42.84,215422.0,41.0959,41.2208,41.0286,41.1824,215422.0
2022-11-07 09:30:00,42.95,43.14,42.72,42.73,34402.0,41.2881,41.4708,41.067,41.0766,34402.0
2022-11-07 10:00:00,42.76,42.99,42.72,42.95,17044.0,41.1055,41.3266,41.067,41.2881,17044.0
2022-11-07 10:30:00,42.94,43.01,42.76,42.9,13921.0,41.2785,41.3458,41.1055,41.24,13921.0
2022-11-07 11:00:00,42.86,42.94,42.82,42.94,12103.0,41.2016,41.2785,41.1631,41.2785,12103.0
2022-11-07 11:30:00,42.93,42.97,42.88,42.91,16206.0,41.2689,41.3073,41.2208,41.2497,16206.0
2022-11-07 12:00:00,42.92,43.03,42.85,43.0,19246.0,41.2593,41.365,41.192,41.3362,19246.0
2022-11-07 12:30:00,43.0,43.0,42.76,42.79,15747.0,41.3362,41.3362,41.1055,41.1343,15747.0
2022-11-07 13:00:00,42.81,43.0,42.81,42.98,21361.0,41.1535,41.3362,41.1535,41.317,21361.0
2022-11-07 13:30:00,43.02,43.13,42.99,43.12,19118.0,41.3554,41.4611,41.3266,41.4515,19118.0
2022-11-07 14:00:00,43.13,43.35,43.13,43.34,34002.0,41.4611,41.6726,41.4611,41.663,34002.0
2022-11-07 14:30:00,43.34,43.38,43.18,43.19,52411.0,41.663,41.7015,41.5092,41.5188,52411.0
2022-11-07 15:00:00,43.19,43.22,43.15,43.2,63135.0,41.5188,41.5477,41.4804,41.5284,63135.0
2022-11-07 15:30:00,43.2,43.21,43.05,43.16,107728.0,41.5284,41.5381,41.3842,41.49,107728.0
2022-11-08 09:30:00,43.27,43.31,43.09,43.13,13758.0,41.5957,41.6342,41.4227,41.4611,13758.0
2022-11-08 10:00:00,43.16,43.41,43.16,43.37,19057.0,41.49,41.7303,41.49,41.6919,19057.0
2022-11-08 10:30:00,43.39,43.54,43.33,43.39,21281.0,41.7111,41.8553,41.6534,41.7111,21281.0
2022-11-08 11:00:00,43.42,43.42,43.32,43.33,12777.0,41.7399,41.7399,41.6438,41.6534,12777.0
2022-11-08 11:30:00,43.31,43.5,43.31,43.47,21537.0,41.6342,41.8168,41.6342,41.788,21537.0
2022-11-08 12:00:00,43.47,43.49,43.28,43.3,8061.0,41.788,41.8072,41.6053,41.6246,8061.0
2022-11-08 12:30:00,43.29,43.29,43.08,43.12,27087.0,41.615,41.615,41.4131,41.4515,27087.0
2022-11-08 13:00:00,43.09,43.16,42.89,42.92,24721.0,41.4227,41.49,41.2304,41.2593,24721.0
2022-11-08 13:30:00,42.89,42.91,42.71,42.72,23139.0,41.2304,41.2497,41.0574,41.067,23139.0
2022-11-08 14:00:00,42.72,42.75,42.32,42.35,30216.0,41.067,41.0959,40.6825,40.7113,30216.0
2022-11-08 14:30:00,42.33,42.72,42.27,42.68,38931.0,40.6921,41.067,40.6344,41.0286,38931.0
2022-11-08 15:00:00,42.68,42.8,42.66,42.77,38504.0,41.0286,41.1439,41.0093,41.1151,38504.0
2022-11-08 15:30:00,42.78,42.83,42.49,42.54,149547.0,41.1247,41.1728,40.8459,40.894,149547.0
2022-11-09 09:30:00,42.24,42.43,41.95,42.35,20214.0,40.6056,40.7882,40.3268,40.7113,20214.0
2022-11-09 10:00:00,42.31,42.61,42.31,42.4,26505.0,40.6729,40.9613,40.6729,40.7594,26505.0
2022-11-09 10:30:00,42.42,42.59,42.36,42.45,21257.0,40.7786,40.942,40.7209,40.8075,21257.0
2022-11-09 11:00:00,42.47,42.68,42.42,42.65,12706.0,40.8267,41.0286,40.7786,40.9997,12706.0
2022-11-09 11:30:00,42.64,42.74,42.57,42.68,13390.0,40.9901,41.0862,40.9228,41.0286,13390.0
2022-11-09 12:00:00,42.67,42.68,42.55,42.56,11139.0,41.0189,41.0286,40.9036,40.9132,11139.0
2022-11-09 12:30:00,42.57,42.68,42.55,42.68,11620.0,40.9228,41.0286,40.9036,41.0286,11620.0
2022-11-09 13:00:00,42.67,42.73,42.57,42.72,17293.0,41.0189,41.0766,40.9228,41.067,17293.0
2022-11-09 13:30:00,42.7,42.7,42.52,42.57,11616.0,41.0478,41.0478,40.8748,40.9228,11616.0
2022-11-09 14:00:00,42.59,42.7,42.56,42.57,10336.0,40.942,41.0478,40.9132,40.9228,10336.0
2022-11-09 14:30:00,42.56,42.56,42.41,42.46,16624.0,40.9132,40.9132,40.769,40.8171,16624.0
2022-11-09 15:00:00,42.45,42.5,42.24,42.24,43614.0,40.8075,40.8555,40.6056,40.6056,43614.0
2022-11-09 15:30:00,42.24,42.39,42.18,42.27,121945.0,40.6056,40.7498,40.5479,40.6344,121945.0
2022-11-10 09:30:00,43.33,43.41,42.85,43.02,30532.0,41.6534,41.7303,41.192,41.3554,30532.0
2022-11-10 10:00:00,42.99,43.0,42.43,42.69,32557.0,41.3266,41.3362,40.7882,41.0382,32557.0
2022-11-10 10:30:00,42.71,42.8,42.59,42.79,28835.0,41.0574,41.1439,40.942,41.1343,28835.0
2022-11-10 11:00:00,42.79,42.99,42.65,42.68,38939.0,41.1343,41.3266,40.9997,41.0286,38939.0
2022-11-10 11:30:00,42.67,42.82,42.64,42.77,22645.0,41.0189,41.1631,40.9901,41.1151,22645.0
2022-11-10 12:00:00,42.75,42.75,42.48,42.48,17135.0,41.0959,41.0959,40.8363,40.8363,17135.0
2022-11-10 12:30:00,42.46,42.53,42.37,42.37,19771.0,40.8171,40.8844,40.7306,40.7306,19771.0
2022-11-10 13:00:00,42.38,42.51,42.36,42.44,19550.0,40.7402,40.8651,40.7209,40.7978,19550.0
2022-11-10 13:30:00,42.44,42.5,42.39,42.4,21503.0,40.7978,40.8555,40.7498,40.7594,21503.0
2022-11-10 14:00:00,42.4,42.45,42.34,42.39,22378.0,40.7594,40.8075,40.7017,40.7498,22378.0
2022-11-10 14:30:00,42.38,42.44,42.34,42.39,24833.0,40.7402,40.7978,40.7017,40.7498,24833.0
2022-11-10 15:00:00,42.38,42.41,42.32,42.39,28859.0,40.7402,40.769,40.6825,40.7498,28859.0
2022-11-10 15:30:00,42.38,42.39,42.25,42.37,136302.0,40.7402,40.7498,40.6152,40.7306,136302.0
2022-11-11 09:30:00,42.49,42.65,42.19,42.59,36716.0,40.8459,40.9997,40.5575,40.942,36716.0
2022-11-11 10:00:00,42.59,42.88,42.51,42.69,149097.0,40.942,41.2208,40.8651,41.0382,149097.0
2022-11-11 10:30:00,42.71,42.82,42.52,42.52,34672.0,41.0574,41.1631,40.8748,40.8748,34672.0
2022-11-11 11:00:00,42.52,42.61,42.33,42.49,18475.0,40.8748,40.9613,40.6921,40.8459,18475.0
2022-11-11 11:30:00,42.5,42.8,42.5,42.71,16869.0,40.8555,41.1439,40.8555,41.0574,16869.0
2022-11-11 12:00:00,42.7,43.0,42.68,42.99,42781.0,41.0478,41.3362,41.0286,41.3266,42781.0
2022-11-11 12:30:00,43.04,43.04,42.76,42.8,24679.0,41.3746,41.3746,41.1055,41.1439,24679.0
2022-11-11 13:00:00,42.79,42.96,42.79,42.96,15879.0,41.1343,41.2977,41.1343,41.2977,15879.0
2022-11-11 13:30:00,42.95,43.02,42.92,42.93,17871.0,41.2881,41.3554,41.2593,41.2689,17871.0
2022-11-11 14:00:00,42.93,43.09,42.93,43.01,23318.0,41.2689,41.4227,41.2689,41.3458,23318.0
2022-11-11 14:30:00,43.0,43.12,43.0,43.11,52160.0,41.3362,41.4515,41.3362,41.4419,52160.0
2022-11-11 15:00:00,43.11,43.12,42.91,43.0,49745.0,41.4419,41.4515,41.2497,41.3362,49745.0
2022-11-11 15:30:00,43.0,43.03,42.77,42.78,175905.0,41.3362,41.365,41.1151,41.1247,175905.0
2022-11-14 09:30:00,42.61,43.32,42.61,43.25,19720.0,40.9613,41.6438,40.9613,41.5765,19720.0
2022-11-14 10:00:00,43.28,43.89,43.28,43.83,47257.0,41.6053,42.1917,41.6053,42.1341,47257.0
2022-11-14 10:30:00,43.82,43.94,43.49,43.61,101392.0,42.1244,42.2398,41.8072,41.9226,101392.0
2022-11-14 11:00:00,43.62,43.62,43.38,43.53,75185.0,41.9322,41.9322,41.7015,41.8457,75185.0
2022-11-14 11:30:00,43.52,43.61,43.4,43.45,22272.0,41.8361,41.9226,41.7207,41.7688,22272.0
2022-11-14 12:00:00,43.45,43.6,43.45,43.58,21802.0,41.7688,41.913,41.7688,41.8937,21802.0
2022-11-14 12:30:00,43.59,43.62,43.55,43.55,22621.0,41.9033,41.9322,41.8649,41.8649,22621.0
2022-11-14 13:00:00,43.55,43.72,43.48,43.71,64475.0,41.8649,42.0283,41.7976,42.0187,64475.0
2022-11-14 13:30:00,43.71,43.92,43.71,43.82,40349.0,42.0187,42.2206,42.0187,42.1244,40349.0
2022-11-14 14:00:00,43.81,43.82,43.57,43.59,45701.0,42.1148,42.1244,41.8841,41.9033,45701.0
2022-11-14 14:30:00,43.59,43.62,43.38,43.43,42458.0,41.9033,41.9322,41.7015,41.7495,42458.0
2022-11-14 15:00:00,43.43,43.48,43.14,43.19,47009.0,41.7495,41.7976,41.4708,41.5188,47009.0
2022-11-14 15:30:00,43.19,43.19,42.73,42.75,168044.0,41.5188,41.5188,41.0766,41.0959,168044.0
2022-11-15 09:30:00,42.94,43.34,42.92,43.32,18855.0,41.2785,41.663,41.2593,41.6438,18855.0
2022-11-15 10:00:00,43.35,43.45,43.23,43.41,13076.0,41.6726,41.7688,41.5573,41.7303,13076.0
2022-11-15 10:30:00,43.43,43.64,43.41,43.45,15571.0,41.7495,41.9514,41.7303,41.7688,15571.0
2022-11-15 11:00:00,43.46,43.46,43.2,43.25,11522.0,41.7784,41.7784,41.5284,41.5765,11522.0
2022-11-15 11:30:00,43.26,43.31,43.16,43.2,8084.0,41.5861,41.6342,41.49,41.5284,8084.0
2022-11-15 12:00:00,43.19,43.21,43.07,43.12,12116.0,41.5188,41.5381,41.4035,41.4515,12116.0
2022-11-15 12:30:00,43.12,43.25,43.08,43.21,11394.0,41.4515,41.5765,41.4131,41.5381,11394.0
2022-11-15 13:00:00,43.19,43.25,42.89,42.92,19941.0,41.5188,41.5765,41.2304,41.2593,19941.0
2022-11-15 13:30:00,42.9,43.0,42.78,42.95,18754.0,41.24,41.3362,41.1247,41.2881,18754.0
2022-11-15 14:00:00,42.93,43.09,42.83,43.03,18695.0,41.2689,41.4227,41.1728,41.365,18695.0
2022-11-15 14:30:00,43.02,43.05,42.88,43.01,16353.0,41.3554,41.3842,41.2208,41.3458,16353.0
2022-11-15 15:00:00,42.99,43.01,42.81,42.82,27731.0,41.3266,41.3458,41.1535,41.1631,27731.0
2022-11-15 15:30:00,42.81,42.93,42.72,42.87,97517.0,41.1535,41.2689,41.067,41.2112,97517.0
2022-11-16 09:30:00,42.58,42.82,42.38,42.52,16197.0,40.9324,41.1631,40.7402,40.8748,16197.0
2022-11-16 10:00:00,42.56,42.76,42.49,42.58,13732.0,40.9132,41.1055,40.8459,40.9324,13732.0
2022-11-16 10:30:00,42.57,42.84,42.51,42.81,24784.0,40.9228,41.1824,40.8651,41.1535,24784.0
2022-11-16 11:00:00,42.8,43.15,42.8,43.15,24751.0,41.1439,41.4804,41.1439,41.4804,24751.0
2022-11-16 11:30:00,43.15,43.24,43.03,43.22,29294.0,41.4804,41.5669,41.365,41.5477,29294.0
2022-11-16 12:00:00,43.2,43.26,43.13,43.22,33463.0,41.5284,41.5861,41.4611,41.5477,33463.0
2022-11-16 12:30:00,43.22,43.28,43.18,43.22,17803.0,41.5477,41.6053,41.5092,41.5477,17803.0
2022-11-16 13:00:00,43.21,43.34,43.18,43.32,21989.0,41.5381,41.663,41.5092,41.6438,21989.0
2022-11-16 13:30:00,43.32,43.33,43.15,43.16,23099.0,41.6438,41.6534,41.4804,41.49,23099.0
2022-11-16 14:00:00,43.16,43.31,43.12,43.3,22230.0,41.49,41.6342,41.4515,41.6246,22230.0
2022-11-16 14:30:00,43.28,43.37,43.21,43.36,24674.0,41.6053,41.6919,41.5381,41.6822,24674.0
2022-11-16 15:00:00,43.36,43.43,43.19,43.27,32523.0,41.6822,41.7495,41.5188,41.5957,32523.0
2022-11-16 15:30:00,43.27,43.33,43.19,43.28,142975.0,41.5957,41.6534,41.5188,41.6053,142975.0
2022-11-17 09:30:00,42.54,43.07,42.54,42.88,24138.0,40.894,41.4035,40.894,41.2208,24138.0
2022-11-17 10:00:00,42.88,43.02,42.82,42.96,25503.0,41.2208,41.3554,41.1631,41.2977,25503.0
2022-11-17 10:30:00,42.94,42.94,42.52,42.6,89909.0,41.2785,41.2785,40.8748,40.9517,89909.0
2022-11-17 11:00:00,42.58,42.68,42.52,42.6,43538.0,40.9324,41.0286,40.8748,40.9517,43538.0
2022-11-17 11:30:00,42.6,43.01,42.53,43.0,38144.0,40.9517,41.3458,40.8844,41.3362,38144.0
2022-11-17 12:00:00,43.02,43.16,43.02,43.1,23818.0,41.3554,41.49,41.3554,41.4323,23818.0
2022-11-17 12:30:00,43.12,43.3,43.11,43.17,35728.0,41.4515,41.6246,41.4419,41.4996,35728.0
2022-11-17 13:00:00,43.19,43.29,43.17,43.27,30968.0,41.5188,41.615,41.4996,41.5957,30968.0
2022-11-17 13:30:00,43.27,43.33,43.14,43.33,32082.0,41.5957,41.6534,41.4708,41.6534,32082.0
2022-11-17 14:00:00,43.34,43.43,43.21,43.35,73980.0,41.663,41.7495,41.5381,41.6726,73980.0
2022-11-17 14:30:00,43.34,43.76,43.34,43.76,171475.0,41.663,42.0668,41.663,42.0668,171475.0
2022-11-17 15:00:00,43.77,43.83,43.57,43.73,66701.0,42.0764,42.1341,41.8841,42.0379,66701.0
2022-11-17 15:30:00,43.73,44.07,43.72,44.05,226562.0,42.0379,42.3648,42.0283,42.3456,226562.0
2022-11-18 09:30:00,44.02,44.3,43.64,43.64,17049.0,42.5207,42.7912,42.1537,42.1537,17049.0
2022-11-18 10:00:00,43.68,43.97,43.64,43.79,18096.0,42.1923,42.4724,42.1537,42.2986,18096.0
2022-11-18 10:30:00,43.73,43.79,43.59,43.64,22474.0,42.2406,42.2986,42.1054,42.1537,22474.0
2022-11-18 11:00:00,43.67,43.8,43.66,43.72,8494.0,42.1826,42.3082,42.173,42.2309,8494.0
2022-11-18 11:30:00,43.71,43.83,43.68,43.82,14899.0,42.2213,42.3372,42.1923,42.3275,14899.0
2022-11-18 12:00:00,43.8,43.83,43.59,43.63,12501.0,42.3082,42.3372,42.1054,42.144,12501.0
2022-11-18 12:30:00,43.64,43.65,43.4,43.41,21333.0,42.1537,42.1633,41.9218,41.9315,21333.0
2022-11-18 13:00:00,43.41,43.63,43.28,43.62,51682.0,41.9315,42.144,41.8059,42.1343,51682.0
2022-11-18 13:30:00,43.64,43.69,43.49,43.52,14052.0,42.1537,42.202,42.0088,42.0377,14052.0
2022-11-18 14:00:00,43.54,43.67,43.53,43.63,17627.0,42.0571,42.1826,42.0474,42.144,17627.0
2022-11-18 14:30:00,43.63,43.63,43.16,43.17,29361.0,42.144,42.144,41.69,41.6997,29361.0
2022-11-18 15:00:00,43.16,43.42,43.16,43.42,28407.0,41.69,41.9412,41.69,41.9412,28407.0
2022-11-18 15:30:00,43.42,43.6,43.4,43.55,150004.0,41.9412,42.115,41.9218,42.0667,150004.0
2022-11-21 09:30:00,43.45,43.63,43.26,43.38,10574.0,41.9701,42.144,41.7866,41.9025,10574.0
2022-11-21 10:00:00,43.4,43.43,43.19,43.29,20428.0,41.9218,41.9508,41.719,41.8156,20428.0
2022-11-21 10:30:00,43.29,43.39,43.28,43.3,22062.0,41.8156,41.9122,41.8059,41.8252,22062.0
2022-11-21 11:00:00,43.29,43.31,43.1,43.1,19323.0,41.8156,41.8349,41.6321,41.6321,19323.0
2022-11-21 11:30:00,43.1,43.19,43.01,43.11,24812.0,41.6321,41.719,41.5451,41.6417,24812.0
2022-11-21 12:00:00,43.13,43.33,43.1,43.32,15287.0,41.661,41.8542,41.6321,41.8446,15287.0
2022-11-21 12:30:00,43.31,43.38,43.24,43.35,14304.0,41.8349,41.9025,41.7673,41.8735,14304.0
2022-11-21 13:00:00,43.34,43.41,43.23,43.25,62911.0,41.8639,41.9315,41.7576,41.7769,62911.0
2022-11-21 13:30:00,43.24,43.25,43.16,43.17,18978.0,41.7673,41.7769,41.69,41.6997,18978.0
2022-11-21 14:00:00,43.18,43.26,43.15,43.16,10611.0,41.7093,41.7866,41.6803,41.69,10611.0
2022-11-21 14:30:00,43.16,43.24,43.16,43.21,7978.0,41.69,41.7673,41.69,41.7383,7978.0
2022-11-21 15:00:00,43.21,43.22,43.02,43.07,11442.0,41.7383,41.748,41.5548,41.6031,11442.0
2022-11-21 15:30:00,43.09,43.25,43.09,43.23,56085.0,41.6224,41.7769,41.6224,41.7576,56085.0
2022-11-22 09:30:00,43.52,44.11,43.44,44.11,17992.0,42.0377,42.6077,41.9605,42.6077,17992.0
2022-11-22 10:00:00,44.11,44.27,44.09,44.25,16383.0,42.6077,42.7622,42.5883,42.7429,16383.0
2022-11-22 10:30:00,44.27,44.27,44.09,44.17,11553.0,42.7622,42.7622,42.5883,42.6656,11553.0
2022-11-22 11:00:00,44.18,44.22,44.06,44.1,15933.0,42.6753,42.7139,42.5594,42.598,15933.0
2022-11-22 11:30:00,44.09,44.12,43.97,44.0,14761.0,42.5883,42.6173,42.4724,42.5014,14761.0
2022-11-22 12:00:00,44.01,44.12,43.87,43.9,17906.0,42.5111,42.6173,42.3758,42.4048,17906.0
2022-11-22 12:30:00,43.9,43.91,43.74,43.76,8055.0,42.4048,42.4145,42.2503,42.2696,8055.0
2022-11-22 13:00:00,43.74,43.84,43.74,43.81,8778.0,42.2503,42.3468,42.2503,42.3179,8778.0
2022-11-22 13:30:00,43.82,43.99,43.82,43.95,12421.0,42.3275,42.4917,42.3275,42.4531,12421.0
2022-11-22 14:00:00,43.95,44.04,43.88,44.03,9790.0,42.4531,42.54,42.3855,42.5304,9790.0
2022-11-22 14:30:00,44.04,44.04,43.85,43.88,15662.0,42.54,42.54,42.3565,42.3855,15662.0
2022-11-22 15:00:00,43.88,43.96,43.87,43.94,23076.0,42.3855,42.4628,42.3758,42.4434,23076.0
2022-11-22 15:30:00,43.97,44.16,43.97,44.12,69605.0,42.4724,42.6559,42.4724,42.6173,69605.0
2022-11-23 09:30:00,44.16,44.51,44.16,44.38,9189.0,42.6559,42.994,42.6559,42.8685,9189.0
2022-11-23 10:00:00,44.32,44.46,44.27,44.41,34473.0,42.8105,42.9457,42.7622,42.8974,34473.0
2022-11-23 10:30:00,44.41,44.54,44.34,44.49,25155.0,42.8974,43.023,42.8298,42.9747,25155.0
2022-11-23 11:00:00,44.5,44.5,44.42,44.5,14591.0,42.9844,42.9844,42.9071,42.9844,14591.0
2022-11-23 11:30:00,44.49,44.52,44.36,44.41,18194.0,42.9747,43.0037,42.8491,42.8974,18194.0
2022-11-23 12:00:00,44.41,44.45,44.14,44.18,55088.0,42.8974,42.9361,42.6366,42.6753,55088.0
2022-11-23 12:30:00,44.17,44.45,44.17,44.35,15394.0,42.6656,42.9361,42.6656,42.8395,15394.0
2022-11-23 13:00:00,44.34,44.5,44.34,44.5,32443.0,42.8298,42.9844,42.8298,42.9844,32443.0
2022-11-23 13:30:00,44.51,44.63,44.48,44.52,15291.0,42.994,43.1099,42.9651,43.0037,15291.0
2022-11-23 14:00:00,44.55,44.7,44.52,44.6,15567.0,43.0327,43.1776,43.0037,43.081,15567.0
2022-11-23 14:30:00,44.6,44.62,44.51,44.6,22141.0,43.081,43.1003,42.994,43.081,22141.0
2022-11-23 15:00:00,44.6,44.62,44.47,44.5,20576.0,43.081,43.1003,42.9554,42.9844,20576.0
2022-11-23 15:30:00,44.5,44.57,44.44,44.5,54857.0,42.9844,43.052,42.9264,42.9844,54857.0
2022-11-25 09:30:00,44.57,44.62,44.33,44.56,10206.0,43.052,43.1003,42.8202,43.0423,10206.0
2022-11-25 10:00:00,44.55,44.55,44.21,44.28,22043.0,43.0327,43.0327,42.7042,42.7719,22043.0
2022-11-25 10:30:00,44.29,44.29,43.96,44.05,21766.0,42.7815,42.7815,42.4628,42.5497,21766.0
2022-11-25 11:00:00,44.02,44.24,43.95,44.21,18014.0,42.5207,42.7332,42.4531,42.7042,18014.0
2022-11-25 11:30:00,44.19,44.28,44.07,44.27,11668.0,42.6849,42.7719,42.569,42.7622,11668.0
2022-11-25 12:00:00,44.27,44.27,43.94,43.95,13258.0,42.7622,42.7622,42.4434,42.4531,13258.0
2022-11-25 12:30:00,43.95,44.05,43.84,44.04,36252.0,42.4531,42.5497,42.3468,42.54,36252.0
2022-11-28 09:30:00,43.88,44.33,43.88,43.98,20682.0,42.3855,42.8202,42.3855,42.4821,20682.0
2022-11-28 10:00:00,43.98,44.36,43.97,44.32,31234.0,42.4821,42.8491,42.4724,42.8105,31234.0
2022-11-28 10:30:00,44.32,44.43,44.25,44.33,22948.0,42.8105,42.9168,42.7429,42.8202,22948.0
2022-11-28 11:00:00,44.33,44.53,44.33,44.51,42778.0,42.8202,43.0133,42.8202,42.994,42778.0
2022-11-28 11:30:00,44.51,44.63,44.5,44.61,43002.0,42.994,43.1099,42.9844,43.0906,43002.0
2022-11-28 12:00:00,44.59,44.65,44.51,44.62,43768.0,43.0713,43.1293,42.994,43.1003,43768.0
2022-11-28 12:30:00,44.62,44.66,44.54,44.62,131230.0,43.1003,43.1389,43.023,43.1003,131230.0
2022-11-28 13:00:00,44.62,44.66,44.57,44.6,30451.0,43.1003,43.1389,43.052,43.081,30451.0
2022-11-28 13:30:00,44.59,44.59,44.48,44.55,31078.0,43.0713,43.0713,42.9651,43.0327,31078.0
2022-11-28 14:00:00,44.55,44.61,44.52,44.59,50603.0,43.0327,43.0906,43.0037,43.0713,50603.0
2022-11-28 14:30:00,44.59,44.64,44.57,44.59,36170.0,43.0713,43.1196,43.052,43.0713,36170.0
2022-11-28 15:00:00,44.59,44.61,44.55,44.61,80820.0,43.0713,43.0906,43.0327,43.0906,80820.0
2022-11-28 15:30:00,44.61,44.68,44.51,44.51,291194.0,43.0906,43.1582,42.994,42.994,291194.0
2022-11-29 09:30:00,44.78,45.24,44.71,44.78,57837.0,43.2548,43.6992,43.1872,43.2548,57837.0
2022-11-29 10:00:00,44.8,44.85,44.62,44.77,44612.0,43.2742,43.3224,43.1003,43.2452,44612.0
2022-11-29 10:30:00,44.77,44.8,44.55,44.59,18002.0,43.2452,43.2742,43.0327,43.0713,18002.0
2022-11-29 11:00:00,44.59,44.63,44.3,44.3,24473.0,43.0713,43.1099,42.7912,42.7912,24473.0
2022-11-29 11:30:00,44.32,44.47,44.32,44.43,14913.0,42.8105,42.9554,42.8105,42.9168,14913.0
2022-11-29 12:00:00,44.43,44.44,44.31,44.35,19291.0,42.9168,42.9264,42.8008,42.8395,19291.0
2022-11-29 12:30:00,44.37,44.5,44.34,44.46,14280.0,42.8588,42.9844,42.8298,42.9457,14280.0
2022-11-29 13:00:00,44.46,44.49,44.41,44.41,10422.0,42.9457,42.9747,42.8974,42.8974,10422.0
2022-11-29 13:30:00,44.42,44.62,44.42,44.62,16313.0,42.9071,43.1003,42.9071,43.1003,16313.0
2022-11-29 14:00:00,44.61,44.67,44.38,44.39,9324.0,43.0906,43.1486,42.8685,42.8781,9324.0
2022-11-29 14:30:00,44.38,44.63,44.35,44.63,449621.0,42.8685,43.1099,42.8395,43.1099,449621.0
2022-11-29 15:00:00,44.63,44.7,44.54,44.55,54896.0,43.1099,43.1776,43.023,43.0327,54896.0
2022-11-29 15:30:00,44.54,44.72,44.51,44.66,439229.0,43.023,43.1969,42.994,43.1389,439229.0
2022-11-30 09:30:00,44.75,44.94,44.34,44.43,51610.0,43.2259,43.4094,42.8298,42.9168,51610.0
2022-11-30 10:00:00,44.44,44.66,44.43,44.54,40109.0,42.9264,43.1389,42.9168,43.023,40109.0
2022-11-30 10:30:00,44.54,44.78,44.54,44.59,35159.0,43.023,43.2548,43.023,43.0713,35159.0
2022-11-30 11:00:00,44.6,44.69,44.59,44.62,28086.0,43.081,43.1679,43.0713,43.1003,28086.0
2022-11-30 11:30:00,44.61,44.64,44.46,44.55,18070.0,43.0906,43.1196,42.9457,43.0327,18070.0
2022-11-30 12:00:00,44.55,44.56,44.39,44.43,12109.0,43.0327,43.0423,42.8781,42.9168,12109.0
2022-11-30 12:30:00,44.42,44.51,44.37,44.46,35836.0,42.9071,42.994,42.8588,42.9457,35836.0
2022-11-30 13:00:00,44.47,44.58,44.34,44.34,21666.0,42.9554,43.0616,42.8298,42.8298,21666.0
2022-11-30 13:30:00,44.33,44.58,44.3,44.54,111323.0,42.8202,43.0616,42.7912,43.023,111323.0
2022-11-30 14:00:00,44.55,44.64,44.44,44.58,32377.0,43.0327,43.1196,42.9264,43.0616,32377.0
2022-11-30 14:30:00,44.56,44.66,44.51,44.52,51785.0,43.0423,43.1389,42.994,43.0037,51785.0
2022-11-30 15:00:00,44.52,44.58,44.39,44.4,107828.0,43.0037,43.0616,42.8781,42.8878,107828.0
2022-11-30 15:30:00,44.41,44.91,44.39,44.83,185790.0,42.8974,43.3804,42.8781,43.3031,185790.0
2022-12-01 09:30:00,44.96,45.33,44.76,44.92,59976.0,43.4287,43.7861,43.2355,43.3901,59976.0
2022-12-01 10:00:00,44.92,44.95,44.37,44.45,174330.0,43.3901,43.419,42.8588,42.9361,174330.0
2022-12-01 10:30:00,44.47,44.66,44.41,44.59,38059.0,42.9554,43.1389,42.8974,43.0713,38059.0
2022-12-01 11:00:00,44.58,44.58,44.42,44.49,29754.0,43.0616,43.0616,42.9071,42.9747,29754.0
2022-12-01 11:30:00,44.51,44.75,44.48,44.68,16274.0,42.994,43.2259,42.9651,43.1582,16274.0
2022-12-01 12:00:00,44.68,44.68,44.52,44.61,32846.0,43.1582,43.1582,43.0037,43.0906,32846.0
2022-12-01 12:30:00,44.61,44.62,44.5,44.59,26249.0,43.0906,43.1003,42.9844,43.0713,26249.0
2022-12-01 13:00:00,44.61,44.82,44.54,44.81,119084.0,43.0906,43.2935,43.023,43.2838,119084.0
2022-12-01 13:30:00,44.81,44.89,44.76,44.83,15606.0,43.2838,43.3611,43.2355,43.3031,15606.0
2022-12-01 14:00:00,44.82,44.94,44.67,44.91,18497.0,43.2935,43.4094,43.1486,43.3804,18497.0
2022-12-01 14:30:00,44.92,45.02,44.91,44.93,16924.0,43.3901,43.4867,43.3804,43.3997,16924.0
2022-12-01 15:00:00,44.91,45.06,44.83,44.86,22420.0,43.3804,43.5253,43.3031,43.3321,22420.0
2022-12-01 15:30:00,44.86,44.97,44.83,44.85,65553.0,43.3321,43.4384,43.3031,43.3224,65553.0
2022-12-02 09:30:00,44.66,44.93,44.64,44.67,23140.0,43.1389,43.3997,43.1196,43.1486,23140.0
2022-12-02 10:00:00,44.75,44.78,44.61,44.63,19360.0,43.2259,43.2548,43.0906,43.1099,19360.0
2022-12-02 10:30:00,44.68,44.75,44.59,44.62,134309.0,43.1582,43.2259,43.0713,43.1003,134309.0
2022-12-02 11:00:00,44.62,44.62,44.42,44.57,32516.0,43.1003,43.1003,42.9071,43.052,32516.0
2022-12-02 11:30:00,44.58,44.74,44.57,44.71,11822.0,43.0616,43.2162,43.052,43.1872,11822.0
2022-12-02 12:00:00,44.72,44.8,44.65,44.72,14744.0,43.1969,43.2742,43.1293,43.1969,14744.0
2022-12-02 12:30:00,44.74,44.75,44.61,44.62,9397.0,43.2162,43.2259,43.0906,43.1003,9397.0
2022-12-02 13:00:00,44.63,44.64,44.55,44.59,9239.0,43.1099,43.1196,43.0327,43.0713,9239.0
2022-12-02 13:30:00,44.61,44.64,44.57,44.63,22404.0,43.0906,43.1196,43.052,43.1099,22404.0
2022-12-02 14:00:00,44.63,44.69,44.6,44.66,18070.0,43.1099,43.1679,43.081,43.1389,18070.0
2022-12-02 14:30:00,44.65,44.85,44.6,44.8,201631.0,43.1293,43.3224,43.081,43.2742,201631.0
2022-12-02 15:00:00,44.8,44.96,44.8,44.82,142242.0,43.2742,43.4287,43.2742,43.2935,142242.0
2022-12-02 15:30:00,44.81,44.84,44.6,44.82,100330.0,43.2838,43.3128,43.081,43.2935,100330.0
2022-12-05 09:30:00,44.56,44.56,43.98,44.29,36454.0,43.0423,43.0423,42.4821,42.7815,36454.0
2022-12-05 10:00:00,44.28,44.31,44.15,44.17,30030.0,42.7719,42.8008,42.6463,42.6656,30030.0
2022-12-05 10:30:00,44.17,44.33,44.15,44.28,26983.0,42.6656,42.8202,42.6463,42.7719,26983.0
2022-12-05 11:00:00,44.31,44.39,44.12,44.13,35583.0,42.8008,42.8781,42.6173,42.627,35583.0
2022-12-05 11:30:00,44.18,44.2,43.95,44.0,43934.0,42.6753,42.6946,42.4531,42.5014,43934.0
2022-12-05 12:00:00,44.0,44.16,43.99,44.05,47705.0,42.5014,42.6559,42.4917,42.5497,47705.0
2022-12-05 12:30:00,44.05,44.22,44.03,44.22,116409.0,42.5497,42.7139,42.5304,42.7139,116409.0
2022-12-05 13:00:00,44.21,44.26,43.97,44.0,19210.0,42.7042,42.7525,42.4724,42.5014,19210.0
2022-12-05 13:30:00,44.0,44.03,43.94,43.98,18417.0,42.5014,42.5304,42.4434,42.4821,18417.0
2022-12-05 14:00:00,43.98,44.01,43.91,43.95,18638.0,42.4821,42.5111,42.4145,42.4531,18638.0
2022-12-05 14:30:00,43.95,44.0,43.8,43.91,17218.0,42.4531,42.5014,42.3082,42.4145,17218.0
2022-12-05 15:00:00,43.91,44.0,43.88,43.88,30109.0,42.4145,42.5014,42.3855,42.3855,30109.0
2022-12-05 15:30:00,43.89,44.04,43.81,43.96,194613.0,42.3951,42.54,42.3179,42.4628,194613.0
2022-12-06 09:30:00,43.98,44.34,43.9,43.99,58845.0,42.4821,42.8298,42.4048,42.4917,58845.0
2022-12-06 10:00:00,44.01,44.04,43.88,43.91,117088.0,42.5111,42.54,42.3855,42.4145,117088.0
2022-12-06 10:30:00,43.91,43.92,43.76,43.87,26997.0,42.4145,42.4241,42.2696,42.3758,26997.0
2022-12-06 11:00:00,43.86,43.9,43.7,43.73,15699.0,42.3662,42.4048,42.2116,42.2406,15699.0
2022-12-06 11:30:00,43.73,43.82,43.52,43.56,27477.0,42.2406,42.3275,42.0377,42.0764,27477.0
2022-12-06 12:00:00,43.56,43.63,43.45,43.5,31677.0,42.0764,42.144,41.9701,42.0184,31677.0
2022-12-06 12:30:00,43.48,43.73,43.45,43.6,21190.0,41.9991,42.2406,41.9701,42.115,21190.0
2022-12-06 13:00:00,43.6,43.67,43.48,43.54,15292.0,42.115,42.1826,41.9991,42.0571,15292.0
2022-12-06 13:30:00,43.55,43.67,43.5,43.58,18793.0,42.0667,42.1826,42.0184,42.0957,18793.0
2022-12-06 14:00:00,43.57,43.67,43.5,43.6,19102.0,42.086,42.1826,42.0184,42.115,19102.0
2022-12-06 14:30:00,43.58,43.7,43.5,43.67,14747.0,42.0957,42.2116,42.0184,42.1826,14747.0
2022-12-06 15:00:00,43.68,43.82,43.68,43.77,17756.0,42.1923,42.3275,42.1923,42.2792,17756.0
2022-12-06 15:30:00,43.78,43.87,43.62,43.75,341153.0,42.2889,42.3758,42.1343,42.2599,341153.0
2022-12-07 09:30:00,43.65,43.94,43.6,43.75,14696.0,42.1633,42.4434,42.115,42.2599,14696.0
2022-12-07 10:00:00,43.73,43.94,43.62,43.74,26074.0,42.2406,42.4434,42.1343,42.2503,26074.0
2022-12-07 10:30:00,43.77,43.81,43.57,43.64,18831.0,42.2792,42.3179,42.086,42.1537,18831.0
2022-12-07 11:00:00,43.64,43.65,43.46,43.49,13017.0,42.1537,42.1633,41.9798,42.0088,13017.0
2022-12-07 11:30:00,43.49,43.59,43.47,43.59,10406.0,42.0088,42.1054,41.9894,42.1054,10406.0
2022-12-07 12:00:00,43.64,43.83,43.58,43.78,16113.0,42.1537,42.3372,42.0957,42.2889,16113.0
2022-12-07 12:30:00,43.82,44.08,43.82,43.99,20420.0,42.3275,42.5787,42.3275,42.4917,20420.0
2022-12-07 13:00:00,43.99,44.04,43.96,43.97,20444.0,42.4917,42.54,42.4628,42.4724,20444.0
2022-12-07 13:30:00,43.97,44.06,43.94,43.99,88587.0,42.4724,42.5594,42.4434,42.4917,88587.0
2022-12-07 14:00:00,44.01,44.18,44.01,44.1,22757.0,42.5111,42.6753,42.5111,42.598,22757.0
2022-12-07 14:30:00,44.08,44.1,44.04,44.08,19049.0,42.5787,42.598,42.54,42.5787,19049.0
2022-12-07 15:00:00,44.07,44.1,43.76,43.77,34281.0,42.569,42.598,42.2696,42.2792,34281.0
2022-12-07 15:30:00,43.77,43.83,43.69,43.79,120240.0,42.2792,42.3372,42.202,42.2986,120240.0
2022-12-08 09:30:00,44.09,44.43,43.56,44.11,129403.0,42.5883,42.9168,42.0764,42.6077,129403.0
2022-12-08 10:00:00,44.13,44.24,43.99,44.14,43916.0,42.627,42.7332,42.4917,42.6366,43916.0
2022-12-08 10:30:00,44.15,44.15,44.03,44.11,43545.0,42.6463,42.6463,42.5304,42.6077,43545.0
2022-12-08 11:00:00,44.11,44.14,43.69,43.77,43189.0,42.6077,42.6366,42.202,42.2792,43189.0
2022-12-08 11:30:00,43.79,43.84,43.65,43.73,12841.0,42.2986,42.3468,42.1633,42.2406,12841.0
2022-12-08 12:00:00,43.74,43.77,43.53,43.59,117991.0,42.2503,42.2792,42.0474,42.1054,117991.0
2022-12-08 12:30:00,43.6,43.6,43.27,43.37,24959.0,42.115,42.115,41.7963,41.8929,24959.0
2022-12-08 13:00:00,43.38,43.38,43.17,43.26,32320.0,41.9025,41.9025,41.6997,41.7866,32320.0
2022-12-08 13:30:00,43.27,43.29,43.11,43.12,37105.0,41.7963,41.8156,41.6417,41.6514,37105.0
2022-12-08 14:00:00,43.12,43.12,42.89,43.03,28998.0,41.6514,41.6514,41.4292,41.5644,28998.0
2022-12-08 14:30:00,43.03,43.08,42.96,43.0,22300.0,41.5644,41.6127,41.4968,41.5355,22300.0
2022-12-08 15:00:00,42.99,43.05,42.95,42.97,31064.0,41.5258,41.5838,41.4872,41.5065,31064.0
2022-12-08 15:30:00,42.96,43.11,42.84,43.06,129151.0,41.4968,41.6417,41.3809,41.5934,129151.0
2022-12-09 09:30:00,42.82,43.0,42.7,42.81,14273.0,41.3616,41.5355,41.2457,41.3519,14273.0
2022-12-09 10:00:00,42.9,43.0,42.67,42.74,20859.0,41.4389,41.5355,41.2167,41.2843,20859.0
2022-12-09 10:30:00,42.75,42.8,42.65,42.75,18825.0,41.294,41.3423,41.1974,41.294,18825.0
2022-12-09 11:00:00,42.75,42.83,42.67,42.79,20724.0,41.294,41.3712,41.2167,41.3326,20724.0
2022-12-09 11:30:00,42.78,42.86,42.76,42.86,11910.0,41.323,41.4002,41.3036,41.4002,11910.0
2022-12-09 12:00:00,42.86,43.02,42.86,42.92,16681.0,41.4002,41.5548,41.4002,41.4582,16681.0
2022-12-09 12:30:00,42.91,43.02,42.78,42.85,21235.0,41.4485,41.5548,41.323,41.3906,21235.0
2022-12-09 13:00:00,42.85,42.86,42.75,42.75,14388.0,41.3906,41.4002,41.294,41.294,14388.0
2022-12-09 13:30:00,42.74,42.79,42.73,42.77,13370.0,41.2843,41.3326,41.2747,41.3133,13370.0
2022-12-09 14:00:00,42.77,42.77,42.66,42.75,13449.0,41.3133,41.3133,41.207,41.294,13449.0
2022-12-09 14:30:00,42.73,42.77,42.69,42.73,14755.0,41.2747,41.3133,41.236,41.2747,14755.0
2022-12-09 15:00:00,42.73,42.82,42.72,42.74,14310.0,41.2747,41.3616,41.265,41.2843,14310.0
2022-12-09 15:30:00,42.74,42.76,42.5,42.53,66184.0,41.2843,41.3036,41.0525,41.0815,66184.0
2022-12-12 09:30:00,42.56,42.56,42.06,42.31,23240.0,41.1104,41.1104,40.6275,40.869,23240.0
2022-12-12 10:00:00,42.31,42.52,42.25,42.48,19883.0,40.869,41.0718,40.811,41.0332,19883.0
2022-12-12 10:30:00,42.48,42.63,42.48,42.54,19991.0,41.0332,41.1781,41.0332,41.0911,19991.0
2022-12-12 11:00:00,42.54,42.66,42.49,42.61,15006.0,41.0911,41.207,41.0428,41.1587,15006.0
2022-12-12 11:30:00,42.61,42.65,42.53,42.63,14294.0,41.1587,41.1974,41.0815,41.1781,14294.0
2022-12-12 12:00:00,42.64,42.66,42.55,42.65,22361.0,41.1877,41.207,41.1008,41.1974,22361.0
2022-12-12 12:30:00,42.64,42.66,42.57,42.64,14709.0,41.1877,41.207,41.1201,41.1877,14709.0
2022-12-12 13:00:00,42.63,42.66,42.47,42.51,21189.0,41.1781,41.207,41.0235,41.0621,21189.0
2022-12-12 13:30:00,42.51,42.68,42.51,42.62,14477.0,41.0621,41.2264,41.0621,41.1684,14477.0
2022-12-12 14:00:00,42.64,42.75,42.63,42.71,18073.0,41.1877,41.294,41.1781,41.2553,18073.0
2022-12-12 14:30:00,42.7,42.81,42.64,42.76,14070.0,41.2457,41.3519,41.1877,41.3036,14070.0
2022-12-12 15:00:00,42.77,42.93,42.77,42.91,22869.0,41.3133,41.4678,41.3133,41.4485,22869.0
2022-12-12 15:30:00,42.91,42.92,42.67,42.69,133944.0,41.4485,41.4582,41.2167,41.236,133944.0
2022-12-13 09:30:00,43.5,43.61,42.76,42.97,30907.0,42.0184,42.1247,41.3036,41.5065,30907.0
2022-12-13 10:00:00,42.98,43.03,42.6,42.72,38036.0,41.5161,41.5644,41.1491,41.265,38036.0
2022-12-13 10:30:00,42.72,42.84,42.61,42.63,27899.0,41.265,41.3809,41.1587,41.1781,27899.0
2022-12-13 11:00:00,42.64,42.69,42.46,42.56,24403.0,41.1877,41.236,41.0138,41.1104,24403.0
2022-12-13 11:30:00,42.59,42.7,42.52,42.61,22770.0,41.1394,41.2457,41.0718,41.1587,22770.0
2022-12-13 12:00:00,42.62,42.67,42.48,42.5,18622.0,41.1684,41.2167,41.0332,41.0525,18622.0
2022-12-13 12:30:00,42.5,42.58,42.41,42.48,35779.0,41.0525,41.1298,40.9656,41.0332,35779.0
2022-12-13 13:00:00,42.46,42.66,42.39,42.6,53041.0,41.0138,41.207,40.9462,41.1491,53041.0
2022-12-13 13:30:00,42.6,42.67,42.52,42.67,15649.0,41.1491,41.2167,41.0718,41.2167,15649.0
2022-12-13 14:00:00,42.67,42.83,42.65,42.83,24742.0,41.2167,41.3712,41.1974,41.3712,24742.0
2022-12-13 14:30:00,42.81,42.9,42.74,42.78,36006.0,41.3519,41.4389,41.2843,41.323,36006.0
2022-12-13 15:00:00,42.78,42.85,42.68,42.85,54364.0,41.323,41.3906,41.2264,41.3906,54364.0
2022-12-13 15:30:00,42.85,42.96,42.76,42.78,98838.0,41.3906,41.4968,41.3036,41.323,98838.0
2022-12-14 09:30:00,43.0,43.44,43.0,43.2,28297.0,41.5355,41.9605,41.5355,41.7286,28297.0
2022-12-14 10:00:00,43.21,43.39,43.21,43.39,16794.0,41.7383,41.9122,41.7383,41.9122,16794.0
2022-12-14 10:30:00,43.39,43.54,43.38,43.49,23643.0,41.9122,42.0571,41.9025,42.0088,23643.0
2022-12-14 11:00:00,43.49,43.66,43.45,43.63,20256.0,42.0088,42.173,41.9701,42.144,20256.0
2022-12-14 11:30:00,43.65,43.68,43.47,43.48,18114.0,42.1633,42.1923,41.9894,41.9991,18114.0
2022-12-14 12:00:00,43.47,43.65,43.47,43.65,12022.0,41.9894,42.1633,41.9894,42.1633,12022.0
2022-12-14 12:30:00,43.66,43.71,43.6,43.66,12420.0,42.173,42.2213,42.115,42.173,12420.0
2022-12-14 13:00:00,43.64,43.72,43.62,43.63,11399.0,42.1537,42.2309,42.1343,42.144,11399.0
2022-12-14 13:30:00,43.63,43.7,43.5,43.5,19557.0,42.144,42.2116,42.0184,42.0184,19557.0
2022-12-14 14:00:00,43.49,43.5,43.05,43.22,32887.0,42.0088,42.0184,41.5838,41.748,32887.0
2022-12-14 14:30:00,43.18,43.28,42.95,43.1,31550.0,41.7093,41.8059,41.4872,41.6321,31550.0
2022-12-14 15:00:00,43.08,43.39,43.04,43.05,32025.0,41.6127,41.9122,41.5741,41.5838,32025.0
2022-12-14 15:30:00,43.01,43.19,42.89,43.02,111179.0,41.5451,41.719,41.4292,41.5548,111179.0
2022-12-15 09:30:00,42.6,42.91,42.35,42.41,33674.0,41.1491,41.4485,40.9076,40.9656,33674.0
2022-12-15 10:00:00,42.41,42.46,42.03,42.27,43001.0,40.9656,41.0138,40.5985,40.8303,43001.0
2022-12-15 10:30:00,42.27,42.43,42.22,42.35,31441.0,40.8303,40.9849,40.782,40.9076,31441.0
2022-12-15 11:00:00,42.37,42.42,42.06,42.13,36153.0,40.9269,40.9752,40.6275,40.6951,36153.0
2022-12-15 11:30:00,42.13,42.2,42.06,42.15,17782.0,40.6951,40.7627,40.6275,40.7144,17782.0
2022-12-15 12:00:00,42.17,42.24,42.15,42.17,16266.0,40.7337,40.8013,40.7144,40.7337,16266.0
2022-12-15 12:30:00,42.18,42.24,42.13,42.14,17746.0,40.7434,40.8013,40.6951,40.7047,17746.0
2022-12-15 13:00:00,42.17,42.18,42.06,42.16,14912.0,40.7337,40.7434,40.6275,40.7241,14912.0
2022-12-15 13:30:00,42.16,42.28,42.15,42.27,18973.0,40.7241,40.84,40.7144,40.8303,18973.0
2022-12-15 14:00:00,42.27,42.31,42.16,42.22,25146.0,40.8303,40.869,40.7241,40.782,25146.0
2022-12-15 14:30:00,42.23,42.55,42.23,42.55,30646.0,40.7917,41.1008,40.7917,41.1008,30646.0
2022-12-15 15:00:00,42.55,42.6,42.42,42.46,26501.0,41.1008,41.1491,40.9752,41.0138,26501.0
2022-12-15 15:30:00,42.46,42.52,42.37,42.37,101914.0,41.0138,41.0718,40.9269,40.9269,101914.0
2022-12-16 09:30:00,41.98,42.43,41.8,42.43,28973.0,40.5502,40.9849,40.3763,40.9849,28973.0
2022-12-16 10:00:00,42.45,42.49,42.21,42.29,37512.0,41.0042,41.0428,40.7724,40.8496,37512.0
2022-12-16 10:30:00,42.31,42.45,42.2,42.32,21548.0,40.869,41.0042,40.7627,40.8786,21548.0
2022-12-16 11:00:00,42.38,42.49,42.33,42.38,24165.0,40.9366,41.0428,40.8883,40.9366,24165.0
2022-12-16 11:30:00,42.38,42.42,42.11,42.16,16875.0,40.9366,40.9752,40.6758,40.7241,16875.0
2022-12-16 12:00:00,42.16,42.21,42.06,42.13,27506.0,40.7241,40.7724,40.6275,40.6951,27506.0
2022-12-16 12:30:00,42.13,42.13,41.84,41.85,16894.0,40.6951,40.6951,40.415,40.4246,16894.0
2022-12-16 13:00:00,41.84,41.92,41.76,41.77,22113.0,40.415,40.4922,40.3377,40.3474,22113.0
2022-12-16 13:30:00,41.77,42.01,41.77,42.0,28656.0,40.3474,40.5792,40.3474,40.5695,28656.0
2022-12-16 14:00:00,42.01,42.18,42.0,42.09,19356.0,40.5792,40.7434,40.5695,40.6565,19356.0
2022-12-16 14:30:00,42.09,42.23,42.01,42.19,22253.0,40.6565,40.7917,40.5792,40.753,22253.0
2022-12-16 15:00:00,42.18,42.21,42.04,42.14,31766.0,40.7434,40.7724,40.6082,40.7047,31766.0
2022-12-16 15:30:00,42.15,42.43,42.14,42.28,129793.0,40.7144,40.9849,40.7047,40.84,129793.0
2022-12-19 09:30:00,42.48,42.88,42.48,42.66,18527.0,41.0332,41.4195,41.0332,41.207,18527.0
2022-12-19 10:00:00,42.68,42.78,42.5,42.72,16326.0,41.2264,41.323,41.0525,41.265,16326.0
2022-12-19 10:30:00,42.69,42.76,42.53,42.57,37458.0,41.236,41.3036,41.0815,41.1201,37458.0
2022-12-19 11:00:00,42.55,42.62,42.48,42.58,21217.0,41.1008,41.1684,41.0332,41.1298,21217.0
2022-12-19 11:30:00,42.58,42.73,42.57,42.58,24709.0,41.1298,41.2747,41.1201,41.1298,24709.0
2022-12-19 12:00:00,42.59,42.68,42.57,42.63,13955.0,41.1394,41.2264,41.1201,41.1781,13955.0
2022-12-19 12:30:00,42.63,42.64,42.54,42.58,13799.0,41.1781,41.1877,41.0911,41.1298,13799.0
2022-12-19 13:00:00,42.6,42.6,42.35,42.35,15116.0,41.1491,41.1491,40.9076,40.9076,15116.0
2022-12-19 13:30:00,42.34,42.36,42.26,42.35,14369.0,40.8979,40.9173,40.8207,40.9076,14369.0
2022-12-19 14:00:00,42.36,42.46,42.32,42.32,32420.0,40.9173,41.0138,40.8786,40.8786,32420.0
2022-12-19 14:30:00,42.3,42.32,42.11,42.12,20469.0,40.8593,40.8786,40.6758,40.6854,20469.0
2022-12-19 15:00:00,42.1,42.32,42.06,42.32,36787.0,40.6661,40.8786,40.6275,40.8786,36787.0
2022-12-19 15:30:00,42.32,42.43,42.11,42.13,128846.0,40.8786,40.9849,40.6758,40.6951,128846.0
2022-12-20 09:30:00,42.15,42.51,42.05,42.45,18682.0,40.7144,41.0621,40.6178,41.0042,18682.0
2022-12-20 10:00:00,42.51,42.68,42.47,42.57,16721.0,41.0621,41.2264,41.0235,41.1201,16721.0
2022-12-20 10:30:00,42.58,42.66,42.55,42.63,10241.0,41.1298,41.207,41.1008,41.1781,10241.0
2022-12-20 11:00:00,42.61,42.61,42.21,42.22,22939.0,41.1587,41.1587,40.7724,40.782,22939.0
2022-12-20 11:30:00,42.23,42.35,42.22,42.34,13235.0,40.7917,40.9076,40.782,40.8979,13235.0
2022-12-20 12:00:00,42.34,42.34,42.07,42.2,22937.0,40.8979,40.8979,40.6371,40.7627,22937.0
2022-12-20 12:30:00,42.19,42.31,42.19,42.29,25565.0,40.753,40.869,40.753,40.8496,25565.0
2022-12-20 13:00:00,42.3,42.51,42.28,42.49,14849.0,40.8593,41.0621,40.84,41.0428,14849.0
2022-12-20 13:30:00,42.5,42.55,42.45,42.5,21297.0,41.0525,41.1008,41.0042,41.0525,21297.0
2022-12-20 14:00:00,42.49,42.57,42.48,42.54,18593.0,41.0428,41.1201,41.0332,41.0911,18593.0
2022-12-20 14:30:00,42.55,42.55,42.45,42.55,23539.0,41.1008,41.1008,41.0042,41.1008,23539.0
2022-12-20 15:00:00,42.56,42.57,42.33,42.35,96005.0,41.1104,41.1201,40.8883,40.9076,96005.0
2022-12-20 15:30:00,42.33,42.41,42.27,42.28,62338.0,40.8883,40.9656,40.8303,40.84,62338.0
2022-12-21 09:30:00,42.6,42.98,42.36,42.65,25924.0,41.1491,41.5161,40.9173,41.1974,25924.0
2022-12-21 10:00:00,42.67,42.82,42.58,42.82,20796.0,41.2167,41.3616,41.1298,41.3616,20796.0
2022-12-21 10:30:00,42.86,43.1,42.81,43.0,28615.0,41.4002,41.6321,41.3519,41.5355,28615.0
2022-12-21 11:00:00,43.02,43.06,42.85,42.89,44858.0,41.5548,41.5934,41.3906,41.4292,44858.0
2022-12-21 11:30:00,42.89,43.01,42.87,42.92,12460.0,41.4292,41.5451,41.4099,41.4582,12460.0
2022-12-21 12:00:00,42.91,43.0,42.87,42.95,14334.0,41.4485,41.5355,41.4099,41.4872,14334.0
2022-12-21 12:30:00,42.96,43.01,42.91,42.95,16723.0,41.4968,41.5451,41.4485,41.4872,16723.0
2022-12-21 13:00:00,42.93,43.05,42.92,43.04,16920.0,41.4678,41.5838,41.4582,41.5741,16920.0
2022-12-21 13:30:00,43.05,43.2,43.04,43.13,16198.0,41.5838,41.7286,41.5741,41.661,16198.0
2022-12-21 14:00:00,43.15,43.21,43.07,43.08,19710.0,41.6803,41.7383,41.6031,41.6127,19710.0
2022-12-21 14:30:00,43.07,43.17,43.07,43.17,18432.0,41.6031,41.6997,41.6031,41.6997,18432.0
2022-12-21 15:00:00,43.18,43.18,43.02,43.04,28097.0,41.7093,41.7093,41.5548,41.5741,28097.0
2022-12-21 15:30:00,43.06,43.1,42.94,42.96,106342.0,41.5934,41.6321,41.4775,41.4968,106342.0
2022-12-22 09:30:00,42.63,42.63,42.23,42.32,21708.0,41.1781,41.1781,40.7917,40.8786,21708.0
2022-12-22 10:00:00,42.29,42.35,42.11,42.23,16138.0,40.8496,40.9076,40.6758,40.7917,16138.0
2022-12-22 10:30:00,42.21,42.39,42.21,42.39,20901.0,40.7724,40.9462,40.7724,40.9462,20901.0
2022-12-22 11:00:00,42.37,42.4,42.31,42.37,15965.0,40.9269,40.9559,40.869,40.9269,15965.0
2022-12-22 11:30:00,42.38,42.48,42.14,42.22,24807.0,40.9366,41.0332,40.7047,40.782,24807.0
2022-12-22 12:00:00,42.2,42.2,41.87,41.87,33699.0,40.7627,40.7627,40.4439,40.4439,33699.0
2022-12-22 12:30:00,41.9,41.92,41.81,41.82,26179.0,40.4729,40.4922,40.386,40.3956,26179.0
2022-12-22 13:00:00,41.81,41.84,41.72,41.76,33999.0,40.386,40.415,40.2991,40.3377,33999.0
2022-12-22 13:30:00,41.75,41.8,41.7,41.79,20819.0,40.328,40.3763,40.2797,40.3667,20819.0
2022-12-22 14:00:00,41.79,42.03,41.73,42.02,39152.0,40.3667,40.5985,40.3087,40.5888,39152.0
2022-12-22 14:30:00,42.01,42.08,41.94,42.0,32213.0,40.5792,40.6468,40.5116,40.5695,32213.0
2022-12-22 15:00:00,42.0,42.34,41.99,42.32,86348.0,40.5695,40.8979,40.5599,40.8786,86348.0
2022-12-22 15:30:00,42.32,42.33,42.07,42.13,149127.0,40.8786,40.8883,40.6371,40.6951,149127.0
2022-12-23 09:30:00,42.15,42.29,41.89,41.96,15396.0,40.7144,40.8496,40.4633,40.5309,15396.0
2022-12-23 10:00:00,41.98,42.27,41.98,42.18,13136.0,40.5502,40.8303,40.5502,40.7434,13136.0
2022-12-23 10:30:00,42.18,42.27,42.13,42.17,9861.0,40.7434,40.8303,40.6951,40.7337,9861.0
2022-12-23 11:00:00,42.15,42.21,42.12,42.18,8923.0,40.7144,40.7724,40.6854,40.7434,8923.0
2022-12-23 11:30:00,42.19,42.31,42.19,42.28,11495.0,40.753,40.869,40.753,40.84,11495.0
2022-12-23 12:00:00,42.29,42.37,42.26,42.31,11658.0,40.8496,40.9269,40.8207,40.869,11658.0
2022-12-23 12:30:00,42.3,42.38,42.24,42.27,11093.0,40.8593,40.9366,40.8013,40.8303,11093.0
2022-12-23 13:00:00,42.28,42.33,42.26,42.33,7991.0,40.84,40.8883,40.8207,40.8883,7991.0
2022-12-23 13:30:00,42.34,42.36,42.23,42.24,10902.0,40.8979,40.9173,40.7917,40.8013,10902.0
2022-12-23 14:00:00,42.22,42.25,42.2,42.24,13387.0,40.782,40.811,40.7627,40.8013,13387.0
2022-12-23 14:30:00,42.24,42.36,42.24,42.35,12882.0,40.8013,40.9173,40.8013,40.9076,12882.0
2022-12-23 15:00:00,42.35,42.41,42.34,42.36,14763.0,40.9076,40.9656,40.8979,40.9173,14763.0
2022-12-23 15:30:00,42.35,42.4,42.24,42.27,63277.0,40.9076,40.9559,40.8013,40.8303,63277.0
2022-12-27 09:30:00,42.45,42.57,42.28,42.33,12084.0,41.0042,41.1201,40.84,40.8883,12084.0
2022-12-27 10:00:00,42.29,42.57,42.21,42.46,14683.0,40.8496,41.1201,40.7724,41.0138,14683.0
2022-12-27 10:30:00,42.48,42.49,42.35,42.35,17616.0,41.0332,41.0428,40.9076,40.9076,17616.0
2022-12-27 11:00:00,42.34,42.46,42.3,42.36,10473.0,40.8979,41.0138,40.8593,40.9173,10473.0
2022-12-27 11:30:00,42.37,42.41,42.35,42.4,7684.0,40.9269,40.9656,40.9076,40.9559,7684.0
2022-12-27 12:00:00,42.4,42.48,42.38,42.39,9890.0,40.9559,41.0332,40.9366,40.9462,9890.0
2022-12-27 12:30:00,42.4,42.46,42.37,42.42,10723.0,40.9559,41.0138,40.9269,40.9752,10723.0
2022-12-27 13:00:00,42.42,42.45,42.38,42.41,8754.0,40.9752,41.0042,40.9366,40.9656,8754.0
2022-12-27 13:30:00,42.4,42.4,42.26,42.27,11183.0,40.9559,40.9559,40.8207,40.8303,11183.0
2022-12-27 14:00:00,42.26,42.29,42.14,42.18,12929.0,40.8207,40.8496,40.7047,40.7434,12929.0
2022-12-27 14:30:00,42.17,42.19,42.09,42.15,14671.0,40.7337,40.753,40.6565,40.7144,14671.0
2022-12-27 15:00:00,42.16,42.27,42.15,42.26,22783.0,40.7241,40.8303,40.7144,40.8207,22783.0
2022-12-27 15:30:00,42.26,42.29,42.02,42.12,86500.0,40.8207,40.8496,40.5888,40.6854,86500.0
2022-12-28 09:30:00,42.18,42.42,41.76,41.79,17929.0,40.7434,40.9752,40.3377,40.3667,17929.0
2022-12-28 10:00:00,41.75,41.82,41.56,41.57,19124.0,40.328,40.3956,40.1445,40.1542,19124.0
2022-12-28 10:30:00,41.58,41.77,41.57,41.64,23633.0,40.1638,40.3474,40.1542,40.2218,23633.0
2022-12-28 11:00:00,41.64,41.7,41.52,41.61,13139.0,40.2218,40.2797,40.1059,40.1928,13139.0
2022-12-28 11:30:00,41.59,41.66,41.48,41.48,11775.0,40.1735,40.2411,40.0672,40.0672,11775.0
2022-12-28 12:00:00,41.48,41.49,41.43,41.48,8779.0,40.0672,40.0769,40.0189,40.0672,8779.0
2022-12-28 12:30:00,41.5,41.61,41.49,41.59,11165.0,40.0865,40.1928,40.0769,40.1735,11165.0
2022-12-28 13:00:00,41.58,41.66,41.54,41.62,17577.0,40.1638,40.2411,40.1252,40.2025,17577.0
2022-12-28 13:30:00,41.61,41.61,41.52,41.53,17697.0,40.1928,40.1928,40.1059,40.1155,17697.0
2022-12-28 14:00:00,41.53,41.62,41.51,41.59,17001.0,40.1155,40.2025,40.0962,40.1735,17001.0
2022-12-28 14:30:00,41.59,41.74,41.57,41.71,20280.0,40.1735,40.3184,40.1542,40.2894,20280.0
2022-12-28 15:00:00,41.71,41.71,41.52,41.58,34898.0,40.2894,40.2894,40.1059,40.1638,34898.0
2022-12-28 15:30:00,41.58,41.66,41.34,41.44,129588.0,40.1638,40.2411,39.932,40.0286,129588.0
2022-12-29 09:30:00,41.59,41.84,41.57,41.69,11376.0,40.1735,40.415,40.1542,40.2701,11376.0
2022-12-29 10:00:00,41.76,41.81,41.68,41.7,14294.0,40.3377,40.386,40.2604,40.2797,14294.0
2022-12-29 10:30:00,41.7,41.72,41.45,41.48,12621.0,40.2797,40.2991,40.0382,40.0672,12621.0
2022-12-29 11:00:00,41.49,41.5,41.39,41.48,10263.0,40.0769,40.0865,39.9803,40.0672,10263.0
2022-12-29 11:30:00,41.49,41.7,41.49,41.7,19024.0,40.0769,40.2797,40.0769,40.2797,19024.0
2022-12-29 12:00:00,41.69,41.77,41.67,41.73,6981.0,40.2701,40.3474,40.2508,40.3087,6981.0
2022-12-29 12:30:00,41.72,41.84,41.72,41.84,8281.0,40.2991,40.415,40.2991,40.415,8281.0
2022-12-29 13:00:00,41.83,41.87,41.74,41.75,9280.0,40.4053,40.4439,40.3184,40.328,9280.0
2022-12-29 13:30:00,41.74,41.77,41.65,41.73,8448.0,40.3184,40.3474,40.2314,40.3087,8448.0
2022-12-29 14:00:00,41.71,41.74,41.65,41.66,23125.0,40.2894,40.3184,40.2314,40.2411,23125.0
2022-12-29 14:30:00,41.65,41.75,41.62,41.64,9461.0,40.2314,40.328,40.2025,40.2218,9461.0
2022-12-29 15:00:00,41.65,41.65,41.41,41.47,14396.0,40.2314,40.2314,39.9996,40.0576,14396.0
2022-12-29 15:30:00,41.47,41.64,41.47,41.53,60729.0,40.0576,40.2218,40.0576,40.1155,60729.0
2022-12-30 09:30:00,41.32,41.47,41.12,41.28,11334.0,39.9127,40.0576,39.7195,39.874,11334.0
2022-12-30 10:00:00,41.29,41.55,41.28,41.51,11609.0,39.8837,40.1348,39.874,40.0962,11609.0
2022-12-30 10:30:00,41.5,41.51,41.34,41.34,8658.0,40.0865,40.0962,39.932,39.932,8658.0
2022-12-30 11:00:00,41.33,41.4,41.27,41.27,8704.0,39.9223,39.99,39.8644,39.8644,8704.0
2022-12-30 11:30:00,41.27,41.42,41.27,41.42,8633.0,39.8644,40.0093,39.8644,40.0093,8633.0
2022-12-30 12:00:00,41.44,41.45,41.35,41.42,13088.0,40.0286,40.0382,39.9417,40.0093,13088.0
2022-12-30 12:30:00,41.41,41.46,41.41,41.46,6189.0,39.9996,40.0479,39.9996,40.0479,6189.0
2022-12-30 13:00:00,41.48,41.48,41.27,41.31,5059.0,40.0672,40.0672,39.8644,39.903,5059.0
2022-12-30 13:30:00,41.32,41.4,41.32,41.34,8862.0,39.9127,39.99,39.9127,39.932,8862.0
2022-12-30 14:00:00,41.34,41.37,41.31,41.36,6877.0,39.932,39.961,39.903,39.9513,6877.0
2022-12-30 14:30:00,41.34,41.35,41.26,41.32,13324.0,39.932,39.9417,39.8547,39.9127,13324.0
2022-12-30 15:00:00,41.31,41.46,41.27,41.41,15292.0,39.903,40.0479,39.8644,39.9996,15292.0
2022-12-30 15:30:00,41.42,41.79,41.41,41.64,80535.0,40.0093,40.3667,39.9996,40.2218,80535.0
2023-01-03 09:30:00,41.82,41.82,41.43,41.44,14319.0,40.3956,40.3956,40.0189,40.0286,14319.0
2023-01-03 10:00:00,41.42,41.67,41.42,41.59,16765.0,40.0093,40.2508,40.0093,40.1735,16765.0
2023-01-03 10:30:00,41.59,41.77,41.59,41.77,16275.0,40.1735,40.3474,40.1735,40.3474,16275.0
2023-01-03 11:00:00,41.78,41.8,41.53,41.6,16177.0,40.357,40.3763,40.1155,40.1831,16177.0
2023-01-03 11:30:00,41.61,41.61,41.41,41.46,13575.0,40.1928,40.1928,39.9996,40.0479,13575.0
2023-01-03 12:00:00,41.48,41.52,41.45,41.51,10313.0,40.0672,40.1059,40.0382,40.0962,10313.0
2023-01-03 12:30:00,41.52,41.62,41.35,41.45,14060.0,40.1059,40.2025,39.9417,40.0382,14060.0
2023-01-03 13:00:00,41.44,41.51,41.39,41.46,11884.0,40.0286,40.0962,39.9803,40.0479,11884.0
2023-01-03 13:30:00,41.46,41.5,41.36,41.45,16576.0,40.0479,40.0865,39.9513,40.0382,16576.0
2023-01-03 14:00:00,41.45,41.45,41.14,41.17,13257.0,40.0382,40.0382,39.7388,39.7678,13257.0
2023-01-03 14:30:00,41.16,41.38,41.08,41.35,19700.0,39.7581,39.9706,39.6809,39.9417,19700.0
2023-01-03 15:00:00,41.37,41.52,41.32,41.41,19461.0,39.961,40.1059,39.9127,39.9996,19461.0
2023-01-03 15:30:00,41.41,41.53,41.36,41.51,78131.0,39.9996,40.1155,39.9513,40.0962,78131.0
2023-01-04 09:30:00,41.64,41.86,41.48,41.84,24432.0,40.2218,40.4343,40.0672,40.415,24432.0
2023-01-04 10:00:00,41.8,41.85,41.55,41.64,45886.0,40.3763,40.4246,40.1348,40.2218,45886.0
2023-01-04 10:30:00,41.6,41.66,41.51,41.52,23241.0,40.1831,40.2411,40.0962,40.1059,23241.0
2023-01-04 11:00:00,41.53,41.58,41.34,41.41,20871.0,40.1155,40.1638,39.932,39.9996,20871.0
2023-01-04 11:30:00,41.41,41.63,41.41,41.61,13307.0,39.9996,40.2121,39.9996,40.1928,13307.0
2023-01-04 12:00:00,41.62,41.63,41.45,41.45,17449.0,40.2025,40.2121,40.0382,40.0382,17449.0
2023-01-04 12:30:00,41.44,41.54,41.41,41.45,17669.0,40.0286,40.1252,39.9996,40.0382,17669.0
2023-01-04 13:00:00,41.45,41.62,41.42,41.62,13284.0,40.0382,40.2025,40.0093,40.2025,13284.0
2023-01-04 13:30:00,41.61,41.83,41.61,41.75,27841.0,40.1928,40.4053,40.1928,40.328,27841.0
2023-01-04 14:00:00,41.74,41.92,41.59,41.59,26553.0,40.3184,40.4922,40.1735,40.1735,26553.0
2023-01-04 14:30:00,41.61,41.73,41.6,41.69,22904.0,40.1928,40.3087,40.1831,40.2701,22904.0
2023-01-04 15:00:00,41.68,41.73,41.48,41.48,20199.0,40.2604,40.3087,40.0672,40.0672,20199.0
2023-01-04 15:30:00,41.48,41.61,41.4,41.6,58511.0,40.0672,40.1928,39.99,40.1831,58511.0
2023-01-05 09:30:00,41.59,41.88,41.44,41.77,32475.0,40.1735,40.4536,40.0286,40.3474,32475.0
2023-01-05 10:00:00,41.73,41.96,41.66,41.9,26173.0,40.3087,40.5309,40.2411,40.4729,26173.0
2023-01-05 10:30:00,41.91,41.97,41.78,41.83,23906.0,40.4826,40.5405,40.357,40.4053,23906.0
2023-01-05 11:00:00,41.82,41.84,41.75,41.83,18979.0,40.3956,40.415,40.328,40.4053,18979.0
2023-01-05 11:30:00,41.83,41.89,41.69,41.72,17974.0,40.4053,40.4633,40.2701,40.2991,17974.0
2023-01-05 12:00:00,41.73,41.79,41.62,41.71,19119.0,40.3087,40.3667,40.2025,40.2894,19119.0
2023-01-05 12:30:00,41.72,41.77,41.64,41.71,16641.0,40.2991,40.3474,40.2218,40.2894,16641.0
2023-01-05 13:00:00,41.7,41.82,41.61,41.79,18810.0,40.2797,40.3956,40.1928,40.3667,18810.0
2023-01-05 13:30:00,41.79,41.82,41.67,41.68,16505.0,40.3667,40.3956,40.2508,40.2604,16505.0
2023-01-05 14:00:00,41.69,41.81,41.69,41.7,17812.0,40.2701,40.386,40.2701,40.2797,17812.0
2023-01-05 14:30:00,41.7,41.8,41.69,41.73,24266.0,40.2797,40.3763,40.2701,40.3087,24266.0
2023-01-05 15:00:00,41.72,41.75,41.65,41.74,22273.0,40.2991,40.328,40.2314,40.3184,22273.0
2023-01-05 15:30:00,41.76,41.82,41.69,41.7,116995.0,40.3377,40.3956,40.2701,40.2797,116995.0
2023-01-06 09:30:00,41.96,42.46,41.87,42.43,17517.0,40.5309,41.0138,40.4439,40.9849,17517.0
2023-01-06 10:00:00,42.44,42.54,42.2,42.29,24401.0,40.9945,41.0911,40.7627,40.8496,24401.0
2023-01-06 10:30:00,42.31,42.42,42.23,42.36,28567.0,40.869,40.9752,40.7917,40.9173,28567.0
2023-01-06 11:00:00,42.37,42.56,42.36,42.44,16097.0,40.9269,41.1104,40.9173,40.9945,16097.0
2023-01-06 11:30:00,42.43,42.49,42.4,42.44,13738.0,40.9849,41.0428,40.9559,40.9945,13738.0
2023-01-06 12:00:00,42.44,42.48,42.37,42.39,13095.0,40.9945,41.0332,40.9269,40.9462,13095.0
2023-01-06 12:30:00,42.4,42.42,42.26,42.28,14580.0,40.9559,40.9752,40.8207,40.84,14580.0
2023-01-06 13:00:00,42.29,42.32,42.18,42.25,12014.0,40.8496,40.8786,40.7434,40.811,12014.0
2023-01-06 13:30:00,42.24,42.25,42.13,42.17,15232.0,40.8013,40.811,40.6951,40.7337,15232.0
2023-01-06 14:00:00,42.18,42.3,42.12,42.25,17412.0,40.7434,40.8593,40.6854,40.811,17412.0
2023-01-06 14:30:00,42.23,42.26,42.13,42.23,22399.0,40.7917,40.8207,40.6951,40.7917,22399.0
2023-01-06 15:00:00,42.24,42.34,42.22,42.24,22460.0,40.8013,40.8979,40.782,40.8013,22460.0
2023-01-06 15:30:00,42.24,42.36,42.15,42.25,88699.0,40.8013,40.9173,40.7144,40.811,88699.0
2023-01-09 09:30:00,42.4,42.46,42.12,42.23,23114.0,40.9559,41.0138,40.6854,40.7917,23114.0
2023-01-09 10:00:00,42.21,42.4,42.18,42.24,18660.0,40.7724,40.9559,40.7434,40.8013,18660.0
2023-01-09 10:30:00,42.21,42.4,42.16,42.36,14962.0,40.7724,40.9559,40.7241,40.9173,14962.0
2023-01-09 11:00:00,42.36,42.51,42.35,42.47,20236.0,40.9173,41.0621,40.9076,41.0235,20236.0
2023-01-09 11:30:00,42.47,42.71,42.46,42.7,20249.0,41.0235,41.2553,41.0138,41.2457,20249.0
2023-01-09 12:00:00,42.71,42.71,42.53,42.56,23869.0,41.2553,41.2553,41.0815,41.1104,23869.0
2023-01-09 12:30:00,42.56,42.56,42.39,42.42,16887.0,41.1104,41.1104,40.9462,40.9752,16887.0
2023-01-09 13:00:00,42.42,42.53,42.28,42.53,32822.0,40.9752,41.0815,40.84,41.0815,32822.0
2023-01-09 13:30:00,42.54,42.54,42.44,42.47,27447.0,41.0911,41.0911,40.9945,41.0235,27447.0
2023-01-09 14:00:00,42.47,42.48,42.25,42.31,19023.0,41.0235,41.0332,40.811,40.869,19023.0
2023-01-09 14:30:00,42.27,42.36,42.25,42.27,26146.0,40.8303,40.9173,40.811,40.8303,26146.0
2023-01-09 15:00:00,42.26,42.39,42.26,42.38,28449.0,40.8207,40.9462,40.8207,40.9366,28449.0
2023-01-09 15:30:00,42.38,42.44,42.23,42.23,131887.0,40.9366,40.9945,40.7917,40.7917,131887.0
2023-01-10 09:30:00,42.26,42.27,42.06,42.2,15552.0,40.8207,40.8303,40.6275,40.7627,15552.0
2023-01-10 10:00:00,42.19,42.22,41.94,41.95,27659.0,40.753,40.782,40.5116,40.5212,27659.0
2023-01-10 10:30:00,41.97,42.01,41.85,41.94,25675.0,40.5405,40.5792,40.4246,40.5116,25675.0
2023-01-10 11:00:00,41.95,42.22,41.95,42.14,23098.0,40.5212,40.782,40.5212,40.7047,23098.0
2023-01-10 11:30:00,42.15,42.31,42.14,42.26,25771.0,40.7144,40.869,40.7047,40.8207,25771.0
2023-01-10 12:00:00,42.25,42.36,42.18,42.35,18247.0,40.811,40.9173,40.7434,40.9076,18247.0
2023-01-10 12:30:00,42.36,42.48,42.35,42.46,23994.0,40.9173,41.0332,40.9076,41.0138,23994.0
2023-01-10 13:00:00,42.44,42.47,42.38,42.42,20588.0,40.9945,41.0235,40.9366,40.9752,20588.0
2023-01-10 13:30:00,42.42,42.53,42.41,42.48,20821.0,40.9752,41.0815,40.9656,41.0332,20821.0
2023-01-10 14:00:00,42.51,42.66,42.51,42.66,24603.0,41.0621,41.207,41.0621,41.207,24603.0
2023-01-10 14:30:00,42.65,42.67,42.6,42.64,23163.0,41.1974,41.2167,41.1491,41.1877,23163.0
2023-01-10 15:00:00,42.64,42.75,42.59,42.7,30541.0,41.1877,41.294,41.1394,41.2457,30541.0
2023-01-10 15:30:00,42.69,42.85,42.65,42.73,145972.0,41.236,41.3906,41.1974,41.2747,145972.0
2023-01-11 09:30:00,42.83,42.97,42.79,42.94,12419.0,41.3712,41.5065,41.3326,41.4775,12419.0
2023-01-11 10:00:00,42.95,43.04,42.77,42.82,33359.0,41.4872,41.5741,41.3133,41.3616,33359.0
2023-01-11 10:30:00,42.84,43.03,42.82,42.9,20498.0,41.3809,41.5644,41.3616,41.4389,20498.0
2023-01-11 11:00:00,42.9,43.01,42.89,43.01,17099.0,41.4389,41.5451,41.4292,41.5451,17099.0
2023-01-11 11:30:00,43.03,43.17,43.03,43.16,25327.0,41.5644,41.6997,41.5644,41.69,25327.0
2023-01-11 12:00:00,43.18,43.25,43.14,43.17,17726.0,41.7093,41.7769,41.6707,41.6997,17726.0
2023-01-11 12:30:00,43.17,43.23,43.13,43.23,25460.0,41.6997,41.7576,41.661,41.7576,25460.0
2023-01-11 13:00:00,43.23,43.35,43.19,43.24,21589.0,41.7576,41.8735,41.719,41.7673,21589.0
2023-01-11 13:30:00,43.23,43.25,43.13,43.15,21549.0,41.7576,41.7769,41.661,41.6803,21549.0
2023-01-11 14:00:00,43.15,43.39,43.12,43.38,39196.0,41.6803,41.9122,41.6514,41.9025,39196.0
2023-01-11 14:30:00,43.37,43.44,43.28,43.33,28584.0,41.8929,41.9605,41.8059,41.8542,28584.0
2023-01-11 15:00:00,43.34,43.43,43.33,43.36,25718.0,41.8639,41.9508,41.8542,41.8832,25718.0
2023-01-11 15:30:00,43.36,43.36,43.02,43.16,156890.0,41.8832,41.8832,41.5548,41.69,156890.0
2023-01-12 09:30:00,43.12,43.38,43.12,43.36,26297.0,41.6514,41.9025,41.6514,41.8832,26297.0
2023-01-12 10:00:00,43.4,43.44,43.24,43.24,28490.0,41.9218,41.9605,41.7673,41.7673,28490.0
2023-01-12 10:30:00,43.24,43.36,43.2,43.32,17691.0,41.7673,41.8832,41.7286,41.8446,17691.0
2023-01-12 11:00:00,43.28,43.3,43.22,43.27,8994.0,41.8059,41.8252,41.748,41.7963,8994.0
2023-01-12 11:30:00,43.27,43.29,43.19,43.24,11111.0,41.7963,41.8156,41.719,41.7673,11111.0
2023-01-12 12:00:00,43.22,43.33,43.16,43.32,13835.0,41.748,41.8542,41.69,41.8446,13835.0
2023-01-12 12:30:00,43.32,43.51,43.29,43.51,19292.0,41.8446,42.0281,41.8156,42.0281,19292.0
2023-01-12 13:00:00,43.49,43.51,43.27,43.32,25341.0,42.0088,42.0281,41.7963,41.8446,25341.0
2023-01-12 13:30:00,43.33,43.53,43.28,43.5,15378.0,41.8542,42.0474,41.8059,42.0184,15378.0
2023-01-12 14:00:00,43.51,43.51,43.34,43.36,14808.0,42.0281,42.0281,41.8639,41.8832,14808.0
2023-01-12 14:30:00,43.35,43.35,43.16,43.24,14212.0,41.8735,41.8735,41.69,41.7673,14212.0
2023-01-12 15:00:00,43.24,43.27,43.14,43.23,19002.0,41.7673,41.7963,41.6707,41.7576,19002.0
2023-01-12 15:30:00,43.23,43.36,43.18,43.2,108130.0,41.7576,41.8832,41.7093,41.7286,108130.0
2023-01-13 09:30:00,42.89,43.0,42.73,42.93,19610.0,41.4292,41.5355,41.2747,41.4678,19610.0
2023-01-13 10:00:00,42.92,43.09,42.9,43.01,17356.0,41.4582,41.6224,41.4389,41.5451,17356.0
2023-01-13 10:30:00,43.0,43.01,42.87,42.87,14601.0,41.5355,41.5451,41.4099,41.4099,14601.0
2023-01-13 11:00:00,42.89,43.09,42.83,43.06,13243.0,41.4292,41.6224,41.3712,41.5934,13243.0
2023-01-13 11:30:00,43.04,43.07,42.96,43.07,10800.0,41.5741,41.6031,41.4968,41.6031,10800.0
2023-01-13 12:00:00,43.07,43.13,43.01,43.12,7718.0,41.6031,41.661,41.5451,41.6514,7718.0
2023-01-13 12:30:00,43.13,43.27,43.06,43.23,16021.0,41.661,41.7963,41.5934,41.7576,16021.0
2023-01-13 13:00:00,43.23,43.33,43.17,43.3,21914.0,41.7576,41.8542,41.6997,41.8252,21914.0
2023-01-13 13:30:00,43.33,43.44,43.32,43.37,10435.0,41.8542,41.9605,41.8446,41.8929,10435.0
2023-01-13 14:00:00,43.39,43.39,43.26,43.28,11403.0,41.9122,41.9122,41.7866,41.8059,11403.0
2023-01-13 14:30:00,43.27,43.36,43.19,43.34,19965.0,41.7963,41.8832,41.719,41.8639,19965.0
2023-01-13 15:00:00,43.35,43.44,43.31,43.41,23557.0,41.8735,41.9605,41.8349,41.9315,23557.0
2023-01-13 15:30:00,43.41,43.47,43.3,43.33,109822.0,41.9315,41.9894,41.8252,41.8542,109822.0
2023-01-17 09:30:00,43.35,43.68,43.2,43.4,46342.0,41.8735,42.1923,41.7286,41.9218,46342.0
2023-01-17 10:00:00,43.4,43.66,43.38,43.54,58798.0,41.9218,42.173,41.9025,42.0571,58798.0
2023-01-17 10:30:00,43.54,43.6,43.35,43.37,23232.0,42.0571,42.115,41.8735,41.8929,23232.0
2023-01-17 11:00:00,43.37,43.44,43.31,43.36,23171.0,41.8929,41.9605,41.8349,41.8832,23171.0
2023-01-17 11:30:00,43.35,43.39,43.29,43.39,17056.0,41.8735,41.9122,41.8156,41.9122,17056.0
2023-01-17 12:00:00,43.39,43.5,43.38,43.38,39649.0,41.9122,42.0184,41.9025,41.9025,39649.0
2023-01-17 12:30:00,43.39,43.41,43.29,43.3,13793.0,41.9122,41.9315,41.8156,41.8252,13793.0
2023-01-17 13:00:00,43.3,43.38,43.3,43.33,54386.0,41.8252,41.9025,41.8252,41.8542,54386.0
2023-01-17 13:30:00,43.32,43.39,43.31,43.35,26938.0,41.8446,41.9122,41.8349,41.8735,26938.0
2023-01-17 14:00:00,43.35,43.38,43.18,43.19,14263.0,41.8735,41.9025,41.7093,41.719,14263.0
2023-01-17 14:30:00,43.2,43.29,43.19,43.23,15009.0,41.7286,41.8156,41.719,41.7576,15009.0
2023-01-17 15:00:00,43.25,43.29,43.13,43.16,36179.0,41.7769,41.8156,41.661,41.69,36179.0
2023-01-17 15:30:00,43.15,43.26,43.0,43.02,165150.0,41.6803,41.7866,41.5355,41.5548,165150.0
2023-01-18 09:30:00,43.37,43.58,43.29,43.48,20360.0,41.8929,42.0957,41.8156,41.9991,20360.0
2023-01-18 10:00:00,43.49,43.6,43.29,43.33,31221.0,42.0088,42.115,41.8156,41.8542,31221.0
2023-01-18 10:30:00,43.32,43.4,43.21,43.23,30803.0,41.8446,41.9218,41.7383,41.7576,30803.0
2023-01-18 11:00:00,43.21,43.32,43.11,43.28,320930.0,41.7383,41.8446,41.6417,41.8059,320930.0
2023-01-18 11:30:00,43.28,43.42,43.18,43.22,18274.0,41.8059,41.9412,41.7093,41.748,18274.0
2023-01-18 12:00:00,43.21,43.22,43.03,43.05,9785.0,41.7383,41.748,41.5644,41.5838,9785.0
2023-01-18 12:30:00,43.03,43.14,43.01,43.01,9757.0,41.5644,41.6707,41.5451,41.5451,9757.0
2023-01-18 13:00:00,43.01,43.13,42.93,43.13,35504.0,41.5451,41.661,41.4678,41.661,35504.0
2023-01-18 13:30:00,43.14,43.31,43.12,43.17,39747.0,41.6707,41.8349,41.6514,41.6997,39747.0
2023-01-18 14:00:00,43.17,43.2,43.07,43.16,17304.0,41.6997,41.7286,41.6031,41.69,17304.0
2023-01-18 14:30:00,43.15,43.17,42.98,42.98,17502.0,41.6803,41.6997,41.5161,41.5161,17502.0
2023-01-18 15:00:00,42.98,42.98,42.85,42.91,25227.0,41.5161,41.5161,41.3906,41.4485,25227.0
2023-01-18 15:30:00,42.91,42.97,42.67,42.67,170436.0,41.4485,41.5065,41.2167,41.2167,170436.0
2023-01-19 09:30:00,42.51,42.65,42.39,42.52,23336.0,41.0621,41.1974,40.9462,41.0718,23336.0
2023-01-19 10:00:00,42.53,42.58,42.16,42.18,41139.0,41.0815,41.1298,40.7241,40.7434,41139.0
2023-01-19 10:30:00,42.2,42.2,41.91,41.94,37099.0,40.7627,40.7627,40.4826,40.5116,37099.0
2023-01-19 11:00:00,41.96,42.01,41.64,41.65,28104.0,40.5309,40.5792,40.2218,40.2314,28104.0
2023-01-19 11:30:00,41.63,41.67,41.55,41.6,28664.0,40.2121,40.2508,40.1348,40.1831,28664.0
2023-01-19 12:00:00,41.61,41.86,41.61,41.77,13971.0,40.1928,40.4343,40.1928,40.3474,13971.0
2023-01-19 12:30:00,41.75,41.78,41.72,41.78,12896.0,40.328,40.357,40.2991,40.357,12896.0
2023-01-19 13:00:00,41.84,41.91,41.81,41.91,18755.0,40.415,40.4826,40.386,40.4826,18755.0
2023-01-19 13:30:00,41.91,41.95,41.75,41.81,20388.0,40.4826,40.5212,40.328,40.386,20388.0
2023-01-19 14:00:00,41.8,41.91,41.74,41.88,11950.0,40.3763,40.4826,40.3184,40.4536,11950.0
2023-01-19 14:30:00,41.89,41.9,41.69,41.72,18459.0,40.4633,40.4729,40.2701,40.2991,18459.0
2023-01-19 15:00:00,41.71,41.78,41.61,41.72,33215.0,40.2894,40.357,40.1928,40.2991,33215.0
2023-01-19 15:30:00,41.74,41.74,41.54,41.54,98405.0,40.3184,40.3184,40.1252,40.1252,98405.0
2023-01-20 09:30:00,41.74,41.74,41.46,41.58,20352.0,40.3184,40.3184,40.0479,40.1638,20352.0
2023-01-20 10:00:00,41.6,41.8,41.53,41.74,30321.0,40.1831,40.3763,40.1155,40.3184,30321.0
2023-01-20 10:30:00,41.77,42.04,41.74,41.94,20584.0,40.3474,40.6082,40.3184,40.5116,20584.0
2023-01-20 11:00:00,41.94,42.14,41.93,42.03,16207.0,40.5116,40.7047,40.5019,40.5985,16207.0
2023-01-20 11:30:00,42.03,42.11,42.01,42.01,16379.0,40.5985,40.6758,40.5792,40.5792,16379.0
2023-01-20 12:00:00,42.01,42.04,41.93,41.93,16992.0,40.5792,40.6082,40.5019,40.5019,16992.0
2023-01-20 12:30:00,41.9,41.94,41.63,41.69,29283.0,40.4729,40.5116,40.2121,40.2701,29283.0
2023-01-20 13:00:00,41.7,41.72,41.52,41.54,12646.0,40.2797,40.2991,40.1059,40.1252,12646.0
2023-01-20 13:30:00,41.58,41.61,41.52,41.59,22500.0,40.1638,40.1928,40.1059,40.1735,22500.0
2023-01-20 14:00:00,41.59,41.62,41.47,41.48,17761.0,40.1735,40.2025,40.0576,40.0672,17761.0
2023-01-20 14:30:00,41.48,41.66,41.45,41.49,26151.0,40.0672,40.2411,40.0382,40.0769,26151.0
2023-01-20 15:00:00,41.52,41.64,41.5,41.59,26339.0,40.1059,40.2218,40.0865,40.1735,26339.0
2023-01-20 15:30:00,41.59,41.73,41.43,41.63,178229.0,40.1735,40.3087,40.0189,40.2121,178229.0
2023-01-23 09:30:00,41.75,42.22,41.75,42.22,17815.0,40.328,40.782,40.328,40.782,17815.0
2023-01-23 10:00:00,42.16,42.29,42.06,42.25,15819.0,40.7241,40.8496,40.6275,40.811,15819.0
2023-01-23 10:30:00,42.23,42.41,42.2,42.39,28582.0,40.7917,40.9656,40.7627,40.9462,28582.0
2023-01-23 11:00:00,42.37,42.51,42.34,42.49,20083.0,40.9269,41.0621,40.8979,41.0428,20083.0
2023-01-23 11:30:00,42.49,42.54,42.37,42.43,15660.0,41.0428,41.0911,40.9269,40.9849,15660.0
2023-01-23 12:00:00,42.42,42.42,42.21,42.33,12208.0,40.9752,40.9752,40.7724,40.8883,12208.0
2023-01-23 12:30:00,42.34,42.5,42.34,42.47,16027.0,40.8979,41.0525,40.8979,41.0235,16027.0
2023-01-23 13:00:00,42.48,42.59,42.48,42.53,20956.0,41.0332,41.1394,41.0332,41.0815,20956.0
2023-01-23 13:30:00,42.53,42.61,42.45,42.45,33074.0,41.0815,41.1587,41.0042,41.0042,33074.0
2023-01-23 14:00:00,42.44,42.44,42.33,42.33,18616.0,40.9945,40.9945,40.8883,40.8883,18616.0
2023-01-23 14:30:00,42.33,42.42,42.2,42.26,31371.0,40.8883,40.9752,40.7627,40.8207,31371.0
2023-01-23 15:00:00,42.27,42.44,42.26,42.36,29823.0,40.8303,40.9945,40.8207,40.9173,29823.0
2023-01-23 15:30:00,42.35,42.71,42.33,42.49,129617.0,40.9076,41.2553,40.8883,41.0428,129617.0
2023-01-24 09:30:00,42.74,43.17,42.53,42.57,31553.0,41.2843,41.6997,41.0815,41.1201,31553.0
2023-01-24 10:00:00,42.53,43.05,42.5,43.01,32280.0,41.0815,41.5838,41.0525,41.5451,32280.0
2023-01-24 10:30:00,43.03,43.37,43.01,43.26,67140.0,41.5644,41.8929,41.5451,41.7866,67140.0
2023-01-24 11:00:00,43.29,43.58,43.27,43.52,60919.0,41.8156,42.0957,41.7963,42.0377,60919.0
2023-01-24 11:30:00,43.52,43.6,43.41,43.5,34266.0,42.0377,42.115,41.9315,42.0184,34266.0
2023-01-24 12:00:00,43.5,43.82,43.36,43.82,27030.0,42.0184,42.3275,41.8832,42.3275,27030.0
2023-01-24 12:30:00,43.81,43.99,43.79,43.97,69908.0,42.3179,42.4917,42.2986,42.4724,69908.0
2023-01-24 13:00:00,43.98,44.03,43.85,44.02,36651.0,42.4821,42.5304,42.3565,42.5207,36651.0
2023-01-24 13:30:00,44.05,44.08,43.96,44.01,18708.0,42.5497,42.5787,42.4628,42.5111,18708.0
2023-01-24 14:00:00,44.0,44.02,43.83,43.89,20525.0,42.5014,42.5207,42.3372,42.3951,20525.0
2023-01-24 14:30:00,43.89,43.98,43.8,43.96,22010.0,42.3951,42.4821,42.3082,42.4628,22010.0
2023-01-24 15:00:00,43.98,43.99,43.68,43.69,33520.0,42.4821,42.4917,42.1923,42.202,33520.0
2023-01-24 15:30:00,43.7,43.77,43.62,43.67,112322.0,42.2116,42.2792,42.1343,42.1826,112322.0
2023-01-25 09:30:00,43.51,43.51,43.29,43.46,18867.0,42.0281,42.0281,41.8156,41.9798,18867.0
2023-01-25 10:00:00,43.46,43.6,43.33,43.34,18949.0,41.9798,42.115,41.8542,41.8639,18949.0
2023-01-25 10:30:00,43.34,43.37,43.11,43.25,17191.0,41.8639,41.8929,41.6417,41.7769,17191.0
2023-01-25 11:00:00,43.27,43.39,43.23,43.39,13019.0,41.7963,41.9122,41.7576,41.9122,13019.0
2023-01-25 11:30:00,43.4,43.44,43.26,43.4,18768.0,41.9218,41.9605,41.7866,41.9218,18768.0
2023-01-25 12:00:00,43.4,43.54,43.39,43.54,20612.0,41.9218,42.0571,41.9122,42.0571,20612.0
2023-01-25 12:30:00,43.56,43.65,43.52,43.55,24890.0,42.0764,42.1633,42.0377,42.0667,24890.0
2023-01-25 13:00:00,43.58,43.7,43.52,43.62,20366.0,42.0957,42.2116,42.0377,42.1343,20366.0
2023-01-25 13:30:00,43.61,43.8,43.61,43.79,28327.0,42.1247,42.3082,42.1247,42.2986,28327.0
2023-01-25 14:00:00,43.79,43.85,43.65,43.66,29393.0,42.2986,42.3565,42.1633,42.173,29393.0
2023-01-25 14:30:00,43.66,43.83,43.66,43.81,41297.0,42.173,42.3372,42.173,42.3179,41297.0
2023-01-25 15:00:00,43.83,43.92,43.65,43.68,36819.0,42.3372,42.4241,42.1633,42.1923,36819.0
2023-01-25 15:30:00,43.69,43.83,43.62,43.78,235980.0,42.202,42.3372,42.1343,42.2889,235980.0
2023-01-26 09:30:00,44.04,44.18,43.89,43.9,29294.0,42.54,42.6753,42.3951,42.4048,29294.0
2023-01-26 10:00:00,43.88,43.89,43.64,43.82,17766.0,42.3855,42.3951,42.1537,42.3275,17766.0
2023-01-26 10:30:00,43.83,44.16,43.82,44.0,43374.0,42.3372,42.6559,42.3275,42.5014,43374.0
2023-01-26 11:00:00,44.01,44.17,44.0,44.16,42272.0,42.5111,42.6656,42.5014,42.6559,42272.0
2023-01-26 11:30:00,44.16,44.45,44.14,44.45,54891.0,42.6559,42.9361,42.6366,42.9361,54891.0
2023-01-26 12:00:00,44.47,44.59,44.46,44.53,40606.0,42.9554,43.0713,42.9457,43.0133,40606.0
2023-01-26 12:30:00,44.53,44.59,44.49,44.53,32584.0,43.0133,43.0713,42.9747,43.0133,32584.0
2023-01-26 13:00:00,44.54,44.75,44.53,44.74,28583.0,43.023,43.2259,43.0133,43.2162,28583.0
2023-01-26 13:30:00,44.74,44.98,44.74,44.83,38067.0,43.2162,43.448,43.2162,43.3031,38067.0
2023-01-26 14:00:00,44.83,44.87,44.63,44.67,34696.0,43.3031,43.3418,43.1099,43.1486,34696.0
2023-01-26 14:30:00,44.68,44.86,44.67,44.86,37553.0,43.1582,43.3321,43.1486,43.3321,37553.0
2023-01-26 15:00:00,44.86,44.91,44.63,44.63,59717.0,43.3321,43.3804,43.1099,43.1099,59717.0
2023-01-26 15:30:00,44.62,44.73,44.54,44.68,152242.0,43.1003,43.2065,43.023,43.1582,152242.0
2023-01-27 09:30:00,44.74,44.82,44.51,44.67,25305.0,43.2162,43.2935,42.994,43.1486,25305.0
2023-01-27 10:00:00,44.68,44.7,44.51,44.61,41701.0,43.1582,43.1776,42.994,43.0906,41701.0
2023-01-27 10:30:00,44.59,44.59,44.39,44.44,41310.0,43.0713,43.0713,42.8781,42.9264,41310.0
2023-01-27 11:00:00,44.42,44.45,44.29,44.33,19168.0,42.9071,42.9361,42.7815,42.8202,19168.0
2023-01-27 11:30:00,44.36,44.49,44.36,44.37,13640.0,42.8491,42.9747,42.8491,42.8588,13640.0
2023-01-27 12:00:00,44.36,44.36,44.25,44.29,20419.0,42.8491,42.8491,42.7429,42.7815,20419.0
2023-01-27 12:30:00,44.28,44.4,44.28,44.34,18186.0,42.7719,42.8878,42.7719,42.8298,18186.0
2023-01-27 13:00:00,44.35,44.36,44.25,44.25,22566.0,42.8395,42.8491,42.7429,42.7429,22566.0
2023-01-27 13:30:00,44.25,44.27,44.17,44.2,19615.0,42.7429,42.7622,42.6656,42.6946,19615.0
2023-01-27 14:00:00,44.22,44.27,44.17,44.26,14425.0,42.7139,42.7622,42.6656,42.7525,14425.0
2023-01-27 14:30:00,44.29,44.36,44.29,44.34,15569.0,42.7815,42.8491,42.7815,42.8298,15569.0
2023-01-27 15:00:00,44.34,44.45,44.34,44.44,20644.0,42.8298,42.9361,42.8298,42.9264,20644.0
2023-01-27 15:30:00,44.46,44.46,44.36,44.43,100870.0,42.9457,42.9457,42.8491,42.9168,100870.0
2023-01-30 09:30:00,44.38,44.62,44.25,44.59,18269.0,42.8685,43.1003,42.7429,43.0713,18269.0
2023-01-30 10:00:00,44.59,44.63,44.39,44.52,17817.0,43.0713,43.1099,42.8781,43.0037,17817.0
2023-01-30 10:30:00,44.53,44.61,44.47,44.55,17749.0,43.0133,43.0906,42.9554,43.0327,17749.0
2023-01-30 11:00:00,44.54,44.54,44.36,44.38,13985.0,43.023,43.023,42.8491,42.8685,13985.0
2023-01-30 11:30:00,44.37,44.46,44.33,44.45,16615.0,42.8588,42.9457,42.8202,42.9361,16615.0
2023-01-30 12:00:00,44.44,44.45,44.34,44.39,17773.0,42.9264,42.9361,42.8298,42.8781,17773.0
2023-01-30 12:30:00,44.41,44.5,44.39,44.45,12734.0,42.8974,42.9844,42.8781,42.9361,12734.0
2023-01-30 13:00:00,44.44,44.46,44.38,44.4,15852.0,42.9264,42.9457,42.8685,42.8878,15852.0
2023-01-30 13:30:00,44.39,44.44,44.35,44.44,16837.0,42.8781,42.9264,42.8395,42.9264,16837.0
2023-01-30 14:00:00,44.45,44.46,44.34,44.37,13121.0,42.9361,42.9457,42.8298,42.8588,13121.0
2023-01-30 14:30:00,44.36,44.38,44.25,44.31,24024.0,42.8491,42.8685,42.7429,42.8008,24024.0
2023-01-30 15:00:00,44.32,44.37,44.24,44.25,25793.0,42.8105,42.8588,42.7332,42.7429,25793.0
2023-01-30 15:30:00,44.25,44.34,44.23,44.26,104484.0,42.7429,42.8298,42.7236,42.7525,104484.0
2023-01-31 09:30:00,44.41,44.49,44.03,44.21,29710.0,42.8974,42.9747,42.5304,42.7042,29710.0
2023-01-31 10:00:00,44.25,44.27,44.04,44.27,15207.0,42.7429,42.7622,42.54,42.7622,15207.0
2023-01-31 10:30:00,44.29,44.37,44.27,44.32,16925.0,42.7815,42.8588,42.7622,42.8105,16925.0
2023-01-31 11:00:00,44.34,44.55,44.31,44.44,21955.0,42.8298,43.0327,42.8008,42.9264,21955.0
2023-01-31 11:30:00,44.47,44.52,44.41,44.5,10947.0,42.9554,43.0037,42.8974,42.9844,10947.0
2023-01-31 12:00:00,44.49,44.56,44.44,44.55,11140.0,42.9747,43.0423,42.9264,43.0327,11140.0
2023-01-31 12:30:00,44.56,44.56,44.45,44.51,16765.0,43.0423,43.0423,42.9361,42.994,16765.0
2023-01-31 13:00:00,44.51,44.52,44.47,44.51,19428.0,42.994,43.0037,42.9554,42.994,19428.0
2023-01-31 13:30:00,44.51,44.64,44.5,44.63,24127.0,42.994,43.1196,42.9844,43.1099,24127.0
2023-01-31 14:00:00,44.68,44.76,44.67,44.74,14972.0,43.1582,43.2355,43.1486,43.2162,14972.0
2023-01-31 14:30:00,44.73,44.77,44.66,44.71,9397.0,43.2065,43.2452,43.1389,43.1872,9397.0
2023-01-31 15:00:00,44.69,44.78,44.68,44.76,20872.0,43.1679,43.2548,43.1582,43.2355,20872.0
2023-01-31 15:30:00,44.77,45.08,44.77,45.08,102856.0,43.2452,43.5446,43.2452,43.5446,102856.0
2023-02-01 09:30:00,45.0,45.09,44.84,44.98,23022.0,43.4673,43.5543,43.3128,43.448,23022.0
2023-02-01 10:00:00,44.97,45.27,44.83,45.22,38008.0,43.4384,43.7281,43.3031,43.6798,38008.0
2023-02-01 10:30:00,45.23,45.26,44.94,44.97,27347.0,43.6895,43.7185,43.4094,43.4384,27347.0
2023-02-01 11:00:00,44.99,45.11,44.97,45.02,21940.0,43.4577,43.5736,43.4384,43.4867,21940.0
2023-02-01 11:30:00,45.01,45.04,44.86,44.91,23512.0,43.477,43.506,43.3321,43.3804,23512.0
2023-02-01 12:00:00,44.9,44.9,44.81,44.89,12280.0,43.3707,43.3707,43.2838,43.3611,12280.0
2023-02-01 12:30:00,44.89,44.94,44.84,44.86,12050.0,43.3611,43.4094,43.3128,43.3321,12050.0
2023-02-01 13:00:00,44.86,44.95,44.86,44.91,10744.0,43.3321,43.419,43.3321,43.3804,10744.0
2023-02-01 13:30:00,44.94,45.07,44.94,45.01,15611.0,43.4094,43.535,43.4094,43.477,15611.0
2023-02-01 14:00:00,44.95,45.1,44.9,45.06,33835.0,43.419,43.5639,43.3707,43.5253,33835.0
2023-02-01 14:30:00,45.06,45.47,44.94,45.41,68030.0,43.5253,43.9213,43.4094,43.8634,68030.0
2023-02-01 15:00:00,45.45,45.72,45.43,45.72,38647.0,43.902,44.1628,43.8827,44.1628,38647.0
2023-02-01 15:30:00,45.75,45.96,45.47,45.55,137714.0,44.1918,44.3946,43.9213,43.9986,137714.0
2023-02-02 09:30:00,45.57,45.68,45.28,45.41,31701.0,44.0179,44.1242,43.7378,43.8634,31701.0
2023-02-02 10:00:00,45.45,45.66,45.42,45.53,21579.0,43.902,44.1049,43.873,43.9793,21579.0
2023-02-02 10:30:00,45.55,45.72,45.53,45.72,25554.0,43.9986,44.1628,43.9793,44.1628,25554.0
2023-02-02 11:00:00,45.73,45.92,45.7,45.7,20787.0,44.1725,44.356,44.1435,44.1435,20787.0
2023-02-02 11:30:00,45.71,45.9,45.67,45.89,19166.0,44.1532,44.3367,44.1145,44.327,19166.0
2023-02-02 12:00:00,45.88,45.98,45.84,45.97,15721.0,44.3174,44.414,44.2787,44.4043,15721.0
2023-02-02 12:30:00,45.98,46.03,45.83,45.86,35349.0,44.414,44.4623,44.2691,44.298,35349.0
2023-02-02 13:00:00,45.87,45.89,45.73,45.73,15300.0,44.3077,44.327,44.1725,44.1725,15300.0
2023-02-02 13:30:00,45.75,45.82,45.69,45.79,17570.0,44.1918,44.2594,44.1338,44.2304,17570.0
2023-02-02 14:00:00,45.8,45.82,45.65,45.66,16685.0,44.2401,44.2594,44.0952,44.1049,16685.0
2023-02-02 14:30:00,45.68,45.71,45.53,45.56,26208.0,44.1242,44.1532,43.9793,44.0083,26208.0
2023-02-02 15:00:00,45.55,45.76,45.53,45.76,26689.0,43.9986,44.2015,43.9793,44.2015,26689.0
2023-02-02 15:30:00,45.76,45.89,45.66,45.8,78238.0,44.2015,44.327,44.1049,44.2401,78238.0
2023-02-03 09:30:00,45.43,46.09,45.43,45.95,27907.0,43.8827,44.5202,43.8827,44.385,27907.0
2023-02-03 10:00:00,45.92,45.92,45.73,45.83,16463.0,44.356,44.356,44.1725,44.2691,16463.0
2023-02-03 10:30:00,45.84,45.95,45.79,45.86,16873.0,44.2787,44.385,44.2304,44.298,16873.0
2023-02-03 11:00:00,45.87,45.95,45.75,45.8,12703.0,44.3077,44.385,44.1918,44.2401,12703.0
2023-02-03 11:30:00,45.79,45.82,45.69,45.76,15928.0,44.2304,44.2594,44.1338,44.2015,15928.0
2023-02-03 12:00:00,45.77,45.85,45.77,45.82,12402.0,44.2111,44.2884,44.2111,44.2594,12402.0
2023-02-03 12:30:00,45.83,45.88,45.78,45.78,20571.0,44.2691,44.3174,44.2208,44.2208,20571.0
2023-02-03 13:00:00,45.76,45.81,45.72,45.79,12398.0,44.2015,44.2498,44.1628,44.2304,12398.0
2023-02-03 13:30:00,45.78,45.91,45.77,45.84,17028.0,44.2208,44.3463,44.2111,44.2787,17028.0
2023-02-03 14:00:00,45.83,45.94,45.83,45.93,14710.0,44.2691,44.3753,44.2691,44.3657,14710.0
2023-02-03 14:30:00,45.9,45.99,45.83,45.89,16833.0,44.3367,44.4236,44.2691,44.327,16833.0
2023-02-03 15:00:00,45.86,46.06,45.83,46.03,22417.0,44.298,44.4912,44.2691,44.4623,22417.0
2023-02-03 15:30:00,46.04,46.1,45.9,45.93,115754.0,44.4719,44.5299,44.3367,44.3657,115754.0
2023-02-06 09:30:00,45.91,46.0,45.74,45.97,19328.0,44.3463,44.4333,44.1821,44.4043,19328.0
2023-02-06 10:00:00,45.96,46.0,45.83,45.92,34037.0,44.3946,44.4333,44.2691,44.356,34037.0
2023-02-06 10:30:00,45.93,46.22,45.86,46.09,23427.0,44.3657,44.6458,44.298,44.5202,23427.0
2023-02-06 11:00:00,46.07,46.15,45.96,46.06,34684.0,44.5009,44.5782,44.3946,44.4912,34684.0
2023-02-06 11:30:00,46.08,46.12,45.89,45.91,20281.0,44.5106,44.5492,44.327,44.3463,20281.0
2023-02-06 12:00:00,45.93,46.05,45.93,45.98,13937.0,44.3657,44.4816,44.3657,44.414,13937.0
2023-02-06 12:30:00,46.0,46.07,45.97,45.98,20265.0,44.4333,44.5009,44.4043,44.414,20265.0
2023-02-06 13:00:00,45.98,46.07,45.94,46.04,27921.0,44.414,44.5009,44.3753,44.4719,27921.0
2023-02-06 13:30:00,46.05,46.1,45.98,46.09,33550.0,44.4816,44.5299,44.414,44.5202,33550.0
2023-02-06 14:00:00,46.08,46.12,46.03,46.05,32409.0,44.5106,44.5492,44.4623,44.4816,32409.0
2023-02-06 14:30:00,46.05,46.07,45.8,45.99,50387.0,44.4816,44.5009,44.2401,44.4236,50387.0
2023-02-06 15:00:00,45.99,46.05,45.84,45.86,24625.0,44.4236,44.4816,44.2787,44.298,24625.0
2023-02-06 15:30:00,45.84,46.15,45.81,46.02,90916.0,44.2787,44.5782,44.2498,44.4526,90916.0
2023-02-07 09:30:00,45.83,45.98,45.6,45.73,15154.0,44.2691,44.414,44.0469,44.1725,15154.0
2023-02-07 10:00:00,45.75,45.77,45.5,45.61,14776.0,44.1918,44.2111,43.9503,44.0566,14776.0
2023-02-07 10:30:00,45.58,45.69,45.55,45.57,21062.0,44.0276,44.1338,43.9986,44.0179,21062.0
2023-02-07 11:00:00,45.57,45.72,45.53,45.59,14153.0,44.0179,44.1628,43.9793,44.0372,14153.0
2023-02-07 11:30:00,45.61,45.67,45.6,45.67,12019.0,44.0566,44.1145,44.0469,44.1145,12019.0
2023-02-07 12:00:00,45.69,45.72,45.57,45.58,12458.0,44.1338,44.1628,44.0179,44.0276,12458.0
2023-02-07 12:30:00,45.58,45.83,45.53,45.82,16753.0,44.0276,44.2691,43.9793,44.2594,16753.0
2023-02-07 13:00:00,45.82,45.86,45.57,45.57,26513.0,44.2594,44.298,44.0179,44.0179,26513.0
2023-02-07 13:30:00,45.49,45.59,45.4,45.57,28584.0,43.9407,44.0372,43.8537,44.0179,28584.0
2023-02-07 14:00:00,45.57,45.89,45.57,45.88,22920.0,44.0179,44.327,44.0179,44.3174,22920.0
2023-02-07 14:30:00,45.88,46.0,45.87,46.0,22380.0,44.3174,44.4333,44.3077,44.4333,22380.0
2023-02-07 15:00:00,46.0,46.06,45.85,45.93,21629.0,44.4333,44.4912,44.2884,44.3657,21629.0
2023-02-07 15:30:00,45.93,45.98,45.86,45.91,87443.0,44.3657,44.414,44.298,44.3463,87443.0
2023-02-08 09:30:00,45.74,45.89,45.49,45.88,21147.0,44.1821,44.327,43.9407,44.3174,21147.0
2023-02-08 10:00:00,45.87,45.89,45.68,45.82,23671.0,44.3077,44.327,44.1242,44.2594,23671.0
2023-02-08 10:30:00,45.84,45.93,45.71,45.78,27972.0,44.2787,44.3657,44.1532,44.2208,27972.0
2023-02-08 11:00:00,45.76,45.8,45.59,45.62,12987.0,44.2015,44.2401,44.0372,44.0662,12987.0
2023-02-08 11:30:00,45.62,45.64,45.54,45.63,8834.0,44.0662,44.0855,43.9889,44.0759,8834.0
2023-02-08 12:00:00,45.61,45.64,45.56,45.64,11295.0,44.0566,44.0855,44.0083,44.0855,11295.0
2023-02-08 12:30:00,45.68,45.7,45.57,45.65,11277.0,44.1242,44.1435,44.0179,44.0952,11277.0
2023-02-08 13:00:00,45.65,45.73,45.64,45.68,14296.0,44.0952,44.1725,44.0855,44.1242,14296.0
2023-02-08 13:30:00,45.65,45.72,45.59,45.63,11534.0,44.0952,44.1628,44.0372,44.0759,11534.0
2023-02-08 14:00:00,45.64,45.64,45.53,45.56,11975.0,44.0855,44.0855,43.9793,44.0083,11975.0
2023-02-08 14:30:00,45.57,45.59,45.5,45.53,18908.0,44.0179,44.0372,43.9503,43.9793,18908.0
2023-02-08 15:00:00,45.52,45.58,45.48,45.56,26414.0,43.9696,44.0276,43.931,44.0083,26414.0
2023-02-08 15:30:00,45.57,45.67,45.49,45.52,62584.0,44.0179,44.1145,43.9407,43.9696,62584.0
2023-02-09 09:30:00,45.76,46.01,45.74,45.74,15485.0,44.2015,44.4429,44.1821,44.1821,15485.0
2023-02-09 10:00:00,45.78,46.05,45.77,46.05,17005.0,44.2208,44.4816,44.2111,44.4816,17005.0
2023-02-09 10:30:00,46.04,46.19,46.04,46.17,10731.0,44.4719,44.6168,44.4719,44.5975,10731.0
2023-02-09 11:00:00,46.19,46.2,46.04,46.13,13567.0,44.6168,44.6265,44.4719,44.5589,13567.0
2023-02-09 11:30:00,46.14,46.15,45.93,45.95,9911.0,44.5685,44.5782,44.3657,44.385,9911.0
2023-02-09 12:00:00,45.97,45.98,45.87,45.94,9868.0,44.4043,44.414,44.3077,44.3753,9868.0
2023-02-09 12:30:00,45.93,45.94,45.71,45.77,9083.0,44.3657,44.3753,44.1532,44.2111,9083.0
2023-02-09 13:00:00,45.76,45.76,45.58,45.62,10436.0,44.2015,44.2015,44.0276,44.0662,10436.0
2023-02-09 13:30:00,45.62,45.7,45.54,45.63,12868.0,44.0662,44.1435,43.9889,44.0759,12868.0
2023-02-09 14:00:00,45.63,45.66,45.49,45.49,17889.0,44.0759,44.1049,43.9407,43.9407,17889.0
2023-02-09 14:30:00,45.49,45.54,45.39,45.43,17341.0,43.9407,43.9889,43.8441,43.8827,17341.0
2023-02-09 15:00:00,45.42,45.5,45.38,45.49,18765.0,43.873,43.9503,43.8344,43.9407,18765.0
2023-02-09 15:30:00,45.49,45.57,45.26,45.37,193961.0,43.9407,44.0179,43.7185,43.8247,193961.0
2023-02-10 09:30:00,45.11,45.14,44.99,45.14,20352.0,43.5736,43.6026,43.4577,43.6026,20352.0
2023-02-10 10:00:00,45.13,45.23,45.1,45.17,15980.0,43.5929,43.6895,43.5639,43.6315,15980.0
2023-02-10 10:30:00,45.19,45.27,45.17,45.22,16352.0,43.6509,43.7281,43.6315,43.6798,16352.0
2023-02-10 11:00:00,45.24,45.34,45.19,45.22,14579.0,43.6992,43.7958,43.6509,43.6798,14579.0
2023-02-10 11:30:00,45.22,45.26,45.19,45.23,13446.0,43.6798,43.7185,43.6509,43.6895,13446.0
2023-02-10 12:00:00,45.23,45.27,45.11,45.13,14403.0,43.6895,43.7281,43.5736,43.5929,14403.0
2023-02-10 12:30:00,45.13,45.22,45.13,45.22,12953.0,43.5929,43.6798,43.5929,43.6798,12953.0
2023-02-10 13:00:00,45.22,45.26,45.16,45.25,6726.0,43.6798,43.7185,43.6219,43.7088,6726.0
2023-02-10 13:30:00,45.23,45.25,45.15,45.15,9896.0,43.6895,43.7088,43.6122,43.6122,9896.0
2023-02-10 14:00:00,45.15,45.26,45.13,45.24,20951.0,43.6122,43.7185,43.5929,43.6992,20951.0
2023-02-10 14:30:00,45.22,45.29,45.19,45.23,15889.0,43.6798,43.7475,43.6509,43.6895,15889.0
2023-02-10 15:00:00,45.23,45.3,45.2,45.25,18798.0,43.6895,43.7571,43.6605,43.7088,18798.0
2023-02-10 15:30:00,45.26,45.42,45.24,45.32,91568.0,43.7185,43.873,43.6992,43.7764,91568.0
2023-02-13 09:30:00,45.25,45.67,45.1,45.44,13956.0,43.7088,44.1145,43.5639,43.8924,13956.0
2023-02-13 10:00:00,45.46,45.5,45.36,45.5,12731.0,43.9117,43.9503,43.8151,43.9503,12731.0
2023-02-13 10:30:00,45.51,45.56,45.45,45.52,16419.0,43.96,44.0083,43.902,43.9696,16419.0
2023-02-13 11:00:00,45.52,45.56,45.41,45.44,18102.0,43.9696,44.0083,43.8634,43.8924,18102.0
2023-02-13 11:30:00,45.44,45.59,45.35,45.59,16821.0,43.8924,44.0372,43.8054,44.0372,16821.0
2023-02-13 12:00:00,45.58,45.59,45.46,45.51,15874.0,44.0276,44.0372,43.9117,43.96,15874.0
2023-02-13 12:30:00,45.5,45.52,45.47,45.48,13846.0,43.9503,43.9696,43.9213,43.931,13846.0
2023-02-13 13:00:00,45.5,45.53,45.48,45.48,10687.0,43.9503,43.9793,43.931,43.931,10687.0
2023-02-13 13:30:00,45.48,45.6,45.48,45.5,14753.0,43.931,44.0469,43.931,43.9503,14753.0
2023-02-13 14:00:00,45.51,45.55,45.46,45.48,18585.0,43.96,43.9986,43.9117,43.931,18585.0
2023-02-13 14:30:00,45.49,45.54,45.43,45.53,20740.0,43.9407,43.9889,43.8827,43.9793,20740.0
2023-02-13 15:00:00,45.52,45.63,45.52,45.6,26252.0,43.9696,44.0759,43.9696,44.0469,26252.0
2023-02-13 15:30:00,45.59,45.68,45.57,45.62,107090.0,44.0372,44.1242,44.0179,44.0662,107090.0
2023-02-14 09:30:00,45.6,45.6,45.2,45.28,19825.0,44.0469,44.0469,43.6605,43.7378,19825.0
2023-02-14 10:00:00,45.28,45.39,45.2,45.2,17425.0,43.7378,43.8441,43.6605,43.6605,17425.0
2023-02-14 10:30:00,45.2,45.2,45.0,45.03,42242.0,43.6605,43.6605,43.4673,43.4963,42242.0
2023-02-14 11:00:00,45.05,45.28,45.03,45.09,19247.0,43.5156,43.7378,43.4963,43.5543,19247.0
2023-02-14 11:30:00,45.08,45.11,45.0,45.08,15730.0,43.5446,43.5736,43.4673,43.5446,15730.0
2023-02-14 12:00:00,45.09,45.25,45.09,45.22,15715.0,43.5543,43.7088,43.5543,43.6798,15715.0
2023-02-14 12:30:00,45.2,45.24,45.16,45.21,13008.0,43.6605,43.6992,43.6219,43.6702,13008.0
2023-02-14 13:00:00,45.2,45.4,45.2,45.4,22670.0,43.6605,43.8537,43.6605,43.8537,22670.0
2023-02-14 13:30:00,45.42,45.55,45.4,45.53,23892.0,43.873,43.9986,43.8537,43.9793,23892.0
2023-02-14 14:00:00,45.52,45.59,45.45,45.51,18787.0,43.9696,44.0372,43.902,43.96,18787.0
2023-02-14 14:30:00,45.52,45.71,45.52,45.67,16779.0,43.9696,44.1532,43.9696,44.1145,16779.0
2023-02-14 15:00:00,45.69,45.73,45.61,45.61,22517.0,44.1338,44.1725,44.0566,44.0566,22517.0
2023-02-14 15:30:00,45.61,45.66,45.51,45.52,92676.0,44.0566,44.1049,43.96,43.9696,92676.0
2023-02-15 09:30:00,45.39,45.75,45.33,45.66,30824.0,43.8441,44.1918,43.7861,44.1049,30824.0
2023-02-15 10:00:00,45.66,45.88,45.64,45.79,24841.0,44.1049,44.3174,44.0855,44.2304,24841.0
2023-02-15 10:30:00,45.79,45.9,45.77,45.84,20555.0,44.2304,44.3367,44.2111,44.2787,20555.0
2023-02-15 11:00:00,45.84,45.89,45.78,45.8,25948.0,44.2787,44.327,44.2208,44.2401,25948.0
2023-02-15 11:30:00,45.79,45.96,45.74,45.93,31512.0,44.2304,44.3946,44.1821,44.3657,31512.0
2023-02-15 12:00:00,45.94,46.01,45.74,45.76,15697.0,44.3753,44.4429,44.1821,44.2015,15697.0
2023-02-15 12:30:00,45.76,45.84,45.76,45.83,21373.0,44.2015,44.2787,44.2015,44.2691,21373.0
2023-02-15 13:00:00,45.85,45.86,45.75,45.79,25860.0,44.2884,44.298,44.1918,44.2304,25860.0
2023-02-15 13:30:00,45.79,45.84,45.64,45.65,65004.0,44.2304,44.2787,44.0855,44.0952,65004.0
2023-02-15 14:00:00,45.65,45.7,45.54,45.7,40761.0,44.0952,44.1435,43.9889,44.1435,40761.0
2023-02-15 14:30:00,45.7,45.79,45.67,45.75,28463.0,44.1435,44.2304,44.1145,44.1918,28463.0
2023-02-15 15:00:00,45.74,45.84,45.73,45.74,35198.0,44.1821,44.2787,44.1725,44.1821,35198.0
2023-02-15 15:30:00,45.73,45.74,45.56,45.57,128023.0,44.1725,44.1821,44.0083,44.0179,128023.0
2023-02-16 09:30:00,47.5,49.11,47.1,49.0,291571.0,45.8822,47.4374,45.4958,47.3311,291571.0
2023-02-16 10:00:00,49.01,49.01,48.02,48.37,130096.0,47.3408,47.3408,46.3845,46.7226,130096.0
2023-02-16 10:30:00,48.39,48.55,48.12,48.22,112109.0,46.7419,46.8964,46.4811,46.5777,112109.0
2023-02-16 11:00:00,48.22,48.94,48.22,48.88,81455.0,46.5777,47.2731,46.5777,47.2152,81455.0
2023-02-16 11:30:00,48.89,49.05,48.64,49.05,37566.0,47.2248,47.3794,46.9834,47.3794,37566.0
2023-02-16 12:00:00,49.05,49.63,49.02,49.62,65494.0,47.3794,47.9396,47.3504,47.93,65494.0
2023-02-16 12:30:00,49.63,49.67,49.33,49.63,50550.0,47.9396,47.9783,47.6499,47.9396,50550.0
2023-02-16 13:00:00,49.62,49.95,49.45,49.45,84337.0,47.93,48.2487,47.7658,47.7658,84337.0
2023-02-16 13:30:00,49.44,49.85,49.41,49.79,95759.0,47.7561,48.1522,47.7271,48.0942,95759.0
2023-02-16 14:00:00,49.77,50.04,49.71,50.03,76953.0,48.0749,48.3357,48.0169,48.326,76953.0
2023-02-16 14:30:00,50.04,50.46,50.01,50.28,60366.0,48.3357,48.7414,48.3067,48.5675,60366.0
2023-02-16 15:00:00,50.27,50.38,49.91,50.05,92069.0,48.5578,48.6641,48.2101,48.3453,92069.0
2023-02-16 15:30:00,50.06,50.28,50.0,50.23,267377.0,48.355,48.5675,48.297,48.5192,267377.0
2023-02-17 09:30:00,50.38,50.65,49.19,49.58,56992.0,48.6641,48.9249,47.5146,47.8913,56992.0
2023-02-17 10:00:00,49.53,49.7,49.3,49.64,42340.0,47.8431,48.0073,47.6209,47.9493,42340.0
2023-02-17 10:30:00,49.63,49.86,49.52,49.58,30416.0,47.9396,48.1618,47.8334,47.8913,30416.0
2023-02-17 11:00:00,49.61,49.72,49.52,49.64,21914.0,47.9203,48.0266,47.8334,47.9493,21914.0
2023-02-17 11:30:00,49.63,49.66,49.32,49.35,25868.0,47.9396,47.9686,47.6402,47.6692,25868.0
2023-02-17 12:00:00,49.36,49.77,49.28,49.75,26957.0,47.6788,48.0749,47.6016,48.0556,26957.0
2023-02-17 12:30:00,49.73,49.73,49.49,49.57,20031.0,48.0362,48.0362,47.8044,47.8817,20031.0
2023-02-17 13:00:00,49.57,49.57,49.4,49.47,31353.0,47.8817,47.8817,47.7175,47.7851,31353.0
2023-02-17 13:30:00,49.47,49.7,49.46,49.7,55576.0,47.7851,48.0073,47.7754,48.0073,55576.0
2023-02-17 14:00:00,49.7,49.76,49.59,49.63,23940.0,48.0073,48.0652,47.901,47.9396,23940.0
2023-02-17 14:30:00,49.64,49.65,49.58,49.65,25482.0,47.9493,47.959,47.8913,47.959,25482.0
2023-02-17 15:00:00,49.65,49.81,49.61,49.67,45618.0,47.959,48.1135,47.9203,47.9783,45618.0
2023-02-17 15:30:00,49.67,49.74,49.58,49.7,130506.0,47.9783,48.0459,47.8913,48.0073,130506.0
2023-02-21 09:30:00,49.33,49.54,48.26,48.26,105351.0,47.6499,47.8527,46.6163,46.6163,105351.0
2023-02-21 10:00:00,48.25,48.62,47.65,47.92,112445.0,46.6066,46.964,46.0271,46.2879,112445.0
2023-02-21 10:30:00,47.95,48.15,47.77,47.89,93646.0,46.3169,46.5101,46.143,46.2589,93646.0
2023-02-21 11:00:00,47.89,48.02,47.68,47.77,46821.0,46.2589,46.3845,46.0561,46.143,46821.0
2023-02-21 11:30:00,47.8,48.57,47.8,48.32,43432.0,46.172,46.9157,46.172,46.6743,43432.0
2023-02-21 12:00:00,48.31,48.35,48.21,48.31,13779.0,46.6646,46.7032,46.568,46.6646,13779.0
2023-02-21 12:30:00,48.32,48.46,48.24,48.43,18602.0,46.6743,46.8095,46.597,46.7805,18602.0
2023-02-21 13:00:00,48.43,48.5,48.31,48.35,15878.0,46.7805,46.8481,46.6646,46.7032,15878.0
2023-02-21 13:30:00,48.36,48.42,48.28,48.37,21061.0,46.7129,46.7709,46.6356,46.7226,21061.0
2023-02-21 14:00:00,48.37,48.42,48.31,48.38,21708.0,46.7226,46.7709,46.6646,46.7322,21708.0
2023-02-21 14:30:00,48.38,48.5,48.38,48.5,20320.0,46.7322,46.8481,46.7322,46.8481,20320.0
2023-02-21 15:00:00,48.49,48.58,48.43,48.57,28643.0,46.8385,46.9254,46.7805,46.9157,28643.0
2023-02-21 15:30:00,48.57,48.72,48.49,48.6,126758.0,46.9157,47.0606,46.8385,46.9447,126758.0
2023-02-22 09:30:00,48.91,48.91,48.16,48.32,34761.0,47.2442,47.2442,46.5197,46.6743,34761.0
2023-02-22 10:00:00,48.34,48.42,48.24,48.28,22362.0,46.6936,46.7709,46.597,46.6356,22362.0
2023-02-22 10:30:00,48.24,48.27,48.06,48.21,20994.0,46.597,46.626,46.4231,46.568,20994.0
2023-02-22 11:00:00,48.21,48.34,48.21,48.23,15164.0,46.568,46.6936,46.568,46.5873,15164.0
2023-02-22 11:30:00,48.22,48.24,48.1,48.1,17394.0,46.5777,46.597,46.4618,46.4618,17394.0
2023-02-22 12:00:00,48.1,48.16,48.04,48.16,11564.0,46.4618,46.5197,46.4038,46.5197,11564.0
2023-02-22 12:30:00,48.13,48.13,47.95,47.95,11672.0,46.4907,46.4907,46.3169,46.3169,11672.0
2023-02-22 13:00:00,47.96,47.96,47.81,47.83,12831.0,46.3265,46.3265,46.1816,46.201,12831.0
2023-02-22 13:30:00,47.83,47.94,47.6,47.82,64971.0,46.201,46.3072,45.9788,46.1913,64971.0
2023-02-22 14:00:00,47.8,47.98,47.68,47.68,24598.0,46.172,46.3458,46.0561,46.0561,24598.0
2023-02-22 14:30:00,47.67,47.67,47.41,47.43,40247.0,46.0464,46.0464,45.7953,45.8146,40247.0
2023-02-22 15:00:00,47.41,47.51,47.34,47.37,28955.0,45.7953,45.8919,45.7276,45.7566,28955.0
2023-02-22 15:30:00,47.37,47.38,47.22,47.35,117741.0,45.7566,45.7663,45.6117,45.7373,117741.0
2023-02-23 09:30:00,47.49,47.76,47.44,47.56,49184.0,45.8725,46.1333,45.8242,45.9401,49184.0
2023-02-23 10:00:00,47.57,47.62,47.4,47.47,25373.0,45.9498,45.9981,45.7856,45.8532,25373.0
2023-02-23 10:30:00,47.47,47.75,47.39,47.75,34429.0,45.8532,46.1237,45.7759,46.1237,34429.0
2023-02-23 11:00:00,47.75,47.83,47.65,47.67,24446.0,46.1237,46.201,46.0271,46.0464,24446.0
2023-02-23 11:30:00,47.68,47.73,47.5,47.54,18149.0,46.0561,46.1044,45.8822,45.9208,18149.0
2023-02-23 12:00:00,47.52,47.53,47.38,47.46,11560.0,45.9015,45.9112,45.7663,45.8436,11560.0
2023-02-23 12:30:00,47.48,47.62,47.46,47.62,12799.0,45.8629,45.9981,45.8436,45.9981,12799.0
2023-02-23 13:00:00,47.65,47.8,47.65,47.74,24562.0,46.0271,46.172,46.0271,46.114,24562.0
2023-02-23 13:30:00,47.74,47.82,47.69,47.76,17014.0,46.114,46.1913,46.0657,46.1333,17014.0
2023-02-23 14:00:00,47.74,47.8,47.61,47.76,22974.0,46.114,46.172,45.9884,46.1333,22974.0
2023-02-23 14:30:00,47.75,47.81,47.67,47.73,20767.0,46.1237,46.1816,46.0464,46.1044,20767.0
2023-02-23 15:00:00,47.74,47.99,47.74,47.98,33192.0,46.114,46.3555,46.114,46.3458,33192.0
2023-02-23 15:30:00,47.93,47.94,47.51,47.56,93672.0,46.2975,46.3072,45.8919,45.9401,93672.0
2023-02-24 09:30:00,47.47,47.58,47.09,47.12,34439.0,45.8532,45.9595,45.4862,45.5151,34439.0
2023-02-24 10:00:00,47.03,47.24,46.93,47.09,39460.0,45.4282,45.631,45.3316,45.4862,39460.0
2023-02-24 10:30:00,47.08,47.14,46.97,47.0,14559.0,45.4765,45.5345,45.3702,45.3992,14559.0
2023-02-24 11:00:00,47.0,47.4,46.99,47.36,12825.0,45.3992,45.7856,45.3896,45.747,12825.0
2023-02-24 11:30:00,47.35,47.54,47.34,47.43,18018.0,45.7373,45.9208,45.7276,45.8146,18018.0
2023-02-24 12:00:00,47.43,47.46,47.35,47.38,19458.0,45.8146,45.8436,45.7373,45.7663,19458.0
2023-02-24 12:30:00,47.37,47.41,47.3,47.36,19246.0,45.7566,45.7953,45.689,45.747,19246.0
2023-02-24 13:00:00,47.39,47.41,47.3,47.3,21855.0,45.7759,45.7953,45.689,45.689,21855.0
2023-02-24 13:30:00,47.29,47.36,47.2,47.34,26098.0,45.6793,45.747,45.5924,45.7276,26098.0
2023-02-24 14:00:00,47.35,47.41,47.32,47.38,33255.0,45.7373,45.7953,45.7083,45.7663,33255.0
2023-02-24 14:30:00,47.39,47.47,47.28,47.45,34748.0,45.7759,45.8532,45.6697,45.8339,34748.0
2023-02-24 15:00:00,47.47,47.65,47.47,47.58,51910.0,45.8532,46.0271,45.8532,45.9595,51910.0
2023-02-24 15:30:00,47.57,47.57,47.4,47.54,100476.0,45.9498,45.9498,45.7856,45.9208,100476.0
2023-02-27 09:30:00,47.7,48.0,47.5,47.97,35750.0,46.0754,46.3652,45.8822,46.3362,35750.0
2023-02-27 10:00:00,47.95,48.04,47.84,47.94,37471.0,46.3169,46.4038,46.2106,46.3072,37471.0
2023-02-27 10:30:00,47.91,47.96,47.77,47.95,29930.0,46.2782,46.3265,46.143,46.3169,29930.0
2023-02-27 11:00:00,47.97,48.03,47.84,47.88,22179.0,46.3362,46.3941,46.2106,46.2492,22179.0
2023-02-27 11:30:00,47.88,47.89,47.79,47.88,11585.0,46.2492,46.2589,46.1623,46.2492,11585.0
2023-02-27 12:00:00,47.88,47.91,47.71,47.71,27691.0,46.2492,46.2782,46.085,46.085,27691.0
2023-02-27 12:30:00,47.72,47.77,47.68,47.7,20822.0,46.0947,46.143,46.0561,46.0754,20822.0
2023-02-27 13:00:00,47.69,47.7,47.49,47.56,17409.0,46.0657,46.0754,45.8725,45.9401,17409.0
2023-02-27 13:30:00,47.57,47.73,47.52,47.73,13565.0,45.9498,46.1044,45.9015,46.1044,13565.0
2023-02-27 14:00:00,47.74,47.86,47.69,47.76,25179.0,46.114,46.2299,46.0657,46.1333,25179.0
2023-02-27 14:30:00,47.76,47.86,47.75,47.77,15196.0,46.1333,46.2299,46.1237,46.143,15196.0
2023-02-27 15:00:00,47.75,47.8,47.69,47.76,22526.0,46.1237,46.172,46.0657,46.1333,22526.0
2023-02-27 15:30:00,47.76,47.76,47.58,47.67,77340.0,46.1333,46.1333,45.9595,46.0464,77340.0
2023-02-28 09:30:00,47.66,47.9,47.5,47.84,21811.0,46.0367,46.2686,45.8822,46.2106,21811.0
2023-02-28 10:00:00,47.85,48.03,47.78,47.9,22035.0,46.2203,46.3941,46.1527,46.2686,22035.0
2023-02-28 10:30:00,47.9,47.93,47.72,47.82,32620.0,46.2686,46.2975,46.0947,46.1913,32620.0
2023-02-28 11:00:00,47.81,48.03,47.81,47.99,20544.0,46.1816,46.3941,46.1816,46.3555,20544.0
2023-02-28 11:30:00,48.02,48.02,47.79,47.81,19516.0,46.3845,46.3845,46.1623,46.1816,19516.0
2023-02-28 12:00:00,47.82,47.88,47.69,47.84,14744.0,46.1913,46.2492,46.0657,46.2106,14744.0
2023-02-28 12:30:00,47.84,47.86,47.76,47.77,11473.0,46.2106,46.2299,46.1333,46.143,11473.0
2023-02-28 13:00:00,47.77,47.8,47.68,47.72,10415.0,46.143,46.172,46.0561,46.0947,10415.0
2023-02-28 13:30:00,47.74,47.77,47.66,47.74,15570.0,46.114,46.143,46.0367,46.114,15570.0
2023-02-28 14:00:00,47.74,47.76,47.61,47.61,13921.0,46.114,46.1333,45.9884,45.9884,13921.0
2023-02-28 14:30:00,47.63,47.72,47.58,47.59,22193.0,46.0078,46.0947,45.9595,45.9691,22193.0
2023-02-28 15:00:00,47.55,47.61,47.52,47.52,22298.0,45.9305,45.9884,45.9015,45.9015,22298.0
2023-02-28 15:30:00,47.51,47.66,47.49,47.53,107205.0,45.8919,46.0367,45.8725,45.9112,107205.0
2023-03-01 09:30:00,47.5,48.05,47.34,47.97,26824.0,45.8822,46.4135,45.7276,46.3362,26824.0
2023-03-01 10:00:00,47.96,48.32,47.92,48.21,43187.0,46.3265,46.6743,46.2879,46.568,43187.0
2023-03-01 10:30:00,48.18,48.49,48.06,48.46,25339.0,46.539,46.8385,46.4231,46.8095,25339.0
2023-03-01 11:00:00,48.46,48.46,48.04,48.06,26605.0,46.8095,46.8095,46.4038,46.4231,26605.0
2023-03-01 11:30:00,48.05,48.38,48.0,48.3,17882.0,46.4135,46.7322,46.3652,46.6549,17882.0
2023-03-01 12:00:00,48.3,48.43,48.27,48.41,17962.0,46.6549,46.7805,46.626,46.7612,17962.0
2023-03-01 12:30:00,48.41,48.46,48.39,48.4,16533.0,46.7612,46.8095,46.7419,46.7515,16533.0
2023-03-01 13:00:00,48.4,48.54,48.39,48.41,32096.0,46.7515,46.8868,46.7419,46.7612,32096.0
2023-03-01 13:30:00,48.4,48.4,48.17,48.2,16542.0,46.7515,46.7515,46.5294,46.5584,16542.0
2023-03-01 14:00:00,48.21,48.23,48.02,48.02,18552.0,46.568,46.5873,46.3845,46.3845,18552.0
2023-03-01 14:30:00,48.01,48.07,47.93,48.01,19874.0,46.3748,46.4328,46.2975,46.3748,19874.0
2023-03-01 15:00:00,48.01,48.19,48.01,48.18,30353.0,46.3748,46.5487,46.3748,46.539,30353.0
2023-03-01 15:30:00,48.16,48.17,48.01,48.01,124339.0,46.5197,46.5294,46.3748,46.3748,124339.0
2023-03-02 09:30:00,47.73,47.86,47.43,47.75,23463.0,46.1044,46.2299,45.8146,46.1237,23463.0
2023-03-02 10:00:00,47.79,48.11,47.77,48.11,16049.0,46.1623,46.4714,46.143,46.4714,16049.0
2023-03-02 10:30:00,48.14,48.26,48.1,48.22,23297.0,46.5004,46.6163,46.4618,46.5777,23297.0
2023-03-02 11:00:00,48.21,48.3,48.18,48.24,14106.0,46.568,46.6549,46.539,46.597,14106.0
2023-03-02 11:30:00,48.25,48.29,48.18,48.25,12513.0,46.6066,46.6453,46.539,46.6066,12513.0
2023-03-02 12:00:00,48.27,48.33,48.1,48.11,13585.0,46.626,46.6839,46.4618,46.4714,13585.0
2023-03-02 12:30:00,48.12,48.25,48.1,48.23,7348.0,46.4811,46.6066,46.4618,46.5873,7348.0
2023-03-02 13:00:00,48.26,48.28,48.18,48.18,9566.0,46.6163,46.6356,46.539,46.539,9566.0
2023-03-02 13:30:00,48.18,48.39,48.17,48.38,12172.0,46.539,46.7419,46.5294,46.7322,12172.0
2023-03-02 14:00:00,48.37,48.47,48.34,48.47,14445.0,46.7226,46.8192,46.6936,46.8192,14445.0
2023-03-02 14:30:00,48.47,48.47,48.36,48.43,19039.0,46.8192,46.8192,46.7129,46.7805,19039.0
2023-03-02 15:00:00,48.42,48.56,48.38,48.53,23445.0,46.7709,46.9061,46.7322,46.8771,23445.0
2023-03-02 15:30:00,48.54,48.73,48.5,48.73,85576.0,46.8868,47.0703,46.8481,47.0703,85576.0
2023-03-03 09:30:00,48.59,49.0,48.14,48.14,38799.0,47.157,47.5549,46.7202,46.7202,38799.0
2023-03-03 10:00:00,48.15,48.21,47.93,48.1,43919.0,46.7299,46.7882,46.5164,46.6814,43919.0
2023-03-03 10:30:00,48.14,48.38,48.1,48.32,20697.0,46.7202,46.9532,46.6814,46.8949,20697.0
2023-03-03 11:00:00,48.33,48.44,48.3,48.43,25829.0,46.9046,47.0114,46.8755,47.0017,25829.0
2023-03-03 11:30:00,48.42,48.52,48.36,48.42,14674.0,46.992,47.089,46.9337,46.992,14674.0
2023-03-03 12:00:00,48.43,48.56,48.41,48.56,17916.0,47.0017,47.1278,46.9823,47.1278,17916.0
2023-03-03 12:30:00,48.56,48.58,48.39,48.51,31755.0,47.1278,47.1473,46.9629,47.0793,31755.0
2023-03-03 13:00:00,48.5,48.52,48.46,48.51,13333.0,47.0696,47.089,47.0308,47.0793,13333.0
2023-03-03 13:30:00,48.58,48.68,48.56,48.62,10847.0,47.1473,47.2443,47.1278,47.1861,10847.0
2023-03-03 14:00:00,48.62,48.63,48.55,48.63,17474.0,47.1861,47.1958,47.1181,47.1958,17474.0
2023-03-03 14:30:00,48.62,48.72,48.62,48.69,19196.0,47.1861,47.2831,47.1861,47.254,19196.0
2023-03-03 15:00:00,48.69,48.74,48.62,48.7,27536.0,47.254,47.3025,47.1861,47.2637,27536.0
2023-03-03 15:30:00,48.71,48.71,48.6,48.63,96368.0,47.2734,47.2734,47.1667,47.1958,96368.0
2023-03-06 09:30:00,48.65,49.17,48.43,48.87,90314.0,47.2152,47.7199,47.0017,47.4287,90314.0
2023-03-06 10:00:00,48.85,48.93,48.69,48.75,34636.0,47.4093,47.4869,47.254,47.3122,34636.0
2023-03-06 10:30:00,48.76,48.79,48.48,48.55,22062.0,47.3219,47.3511,47.0502,47.1181,22062.0
2023-03-06 11:00:00,48.57,48.79,48.57,48.72,23526.0,47.1375,47.3511,47.1375,47.2831,23526.0
2023-03-06 11:30:00,48.71,48.73,48.56,48.6,11371.0,47.2734,47.2928,47.1278,47.1667,11371.0
2023-03-06 12:00:00,48.6,48.66,48.56,48.6,11296.0,47.1667,47.2249,47.1278,47.1667,11296.0
2023-03-06 12:30:00,48.6,48.6,48.47,48.52,9722.0,47.1667,47.1667,47.0405,47.089,9722.0
2023-03-06 13:00:00,48.51,48.53,48.41,48.44,14254.0,47.0793,47.0987,46.9823,47.0114,14254.0
2023-03-06 13:30:00,48.43,48.45,48.35,48.39,18653.0,47.0017,47.0211,46.924,46.9629,18653.0
2023-03-06 14:00:00,48.39,48.6,48.38,48.57,23369.0,46.9629,47.1667,46.9532,47.1375,23369.0
2023-03-06 14:30:00,48.57,48.58,48.49,48.52,20105.0,47.1375,47.1473,47.0599,47.089,20105.0
2023-03-06 15:00:00,48.53,48.6,48.42,48.42,35094.0,47.0987,47.1667,46.992,46.992,35094.0
2023-03-06 15:30:00,48.43,48.56,48.41,48.5,97224.0,47.0017,47.1278,46.9823,47.0696,97224.0
2023-03-07 09:30:00,48.4,48.88,48.4,48.83,24748.0,46.9726,47.4384,46.9726,47.3899,24748.0
2023-03-07 10:00:00,48.81,48.82,48.51,48.67,39526.0,47.3705,47.3802,47.0793,47.2346,39526.0
2023-03-07 10:30:00,48.69,48.79,48.6,48.6,18268.0,47.254,47.3511,47.1667,47.1667,18268.0
2023-03-07 11:00:00,48.61,48.61,48.48,48.53,12462.0,47.1764,47.1764,47.0502,47.0987,12462.0
2023-03-07 11:30:00,48.51,48.62,48.48,48.48,13110.0,47.0793,47.1861,47.0502,47.0502,13110.0
2023-03-07 12:00:00,48.5,48.54,48.41,48.48,13370.0,47.0696,47.1084,46.9823,47.0502,13370.0
2023-03-07 12:30:00,48.42,48.56,48.42,48.43,12241.0,46.992,47.1278,46.992,47.0017,12241.0
2023-03-07 13:00:00,48.42,48.45,48.29,48.42,16428.0,46.992,47.0211,46.8658,46.992,16428.0
2023-03-07 13:30:00,48.41,48.44,48.32,48.32,13393.0,46.9823,47.0114,46.8949,46.8949,13393.0
2023-03-07 14:00:00,48.32,48.43,48.32,48.38,14743.0,46.8949,47.0017,46.8949,46.9532,14743.0
2023-03-07 14:30:00,48.38,48.38,48.1,48.1,26933.0,46.9532,46.9532,46.6814,46.6814,26933.0
2023-03-07 15:00:00,48.09,48.27,48.04,48.19,53472.0,46.6717,46.8464,46.6232,46.7688,53472.0
2023-03-07 15:30:00,48.2,48.31,48.09,48.17,115513.0,46.7785,46.8852,46.6717,46.7493,115513.0
2023-03-08 09:30:00,48.36,48.51,48.11,48.5,14381.0,46.9337,47.0793,46.6911,47.0696,14381.0
2023-03-08 10:00:00,48.48,48.56,48.34,48.45,25250.0,47.0502,47.1278,46.9143,47.0211,25250.0
2023-03-08 10:30:00,48.44,48.53,48.21,48.21,19650.0,47.0114,47.0987,46.7882,46.7882,19650.0
2023-03-08 11:00:00,48.23,48.25,48.1,48.19,11275.0,46.8076,46.827,46.6814,46.7688,11275.0
2023-03-08 11:30:00,48.23,48.27,48.11,48.14,22090.0,46.8076,46.8464,46.6911,46.7202,22090.0
2023-03-08 12:00:00,48.16,48.18,47.94,48.01,13502.0,46.7396,46.7591,46.5261,46.5941,13502.0
2023-03-08 12:30:00,47.98,48.0,47.88,47.97,9253.0,46.5649,46.5844,46.4679,46.5552,9253.0
2023-03-08 13:00:00,47.98,47.99,47.83,47.84,8481.0,46.5649,46.5747,46.4194,46.4291,8481.0
2023-03-08 13:30:00,47.83,47.92,47.81,47.81,13300.0,46.4194,46.5067,46.4,46.4,13300.0
2023-03-08 14:00:00,47.82,47.89,47.8,47.89,11411.0,46.4097,46.4776,46.3903,46.4776,11411.0
2023-03-08 14:30:00,47.89,47.89,47.77,47.77,13195.0,46.4776,46.4776,46.3611,46.3611,13195.0
2023-03-08 15:00:00,47.78,47.9,47.77,47.85,20609.0,46.3708,46.4873,46.3611,46.4388,20609.0
2023-03-08 15:30:00,47.85,48.17,47.85,48.11,95231.0,46.4388,46.7493,46.4388,46.6911,95231.0
2023-03-09 09:30:00,48.26,48.45,48.16,48.25,14617.0,46.8367,47.0211,46.7396,46.827,14617.0
2023-03-09 10:00:00,48.25,48.26,47.94,47.99,21726.0,46.827,46.8367,46.5261,46.5747,21726.0
2023-03-09 10:30:00,48.01,48.08,47.77,47.77,25132.0,46.5941,46.662,46.3611,46.3611,25132.0
2023-03-09 11:00:00,47.75,47.83,47.72,47.78,20930.0,46.3417,46.4194,46.3126,46.3708,20930.0
2023-03-09 11:30:00,47.78,47.9,47.76,47.8,13073.0,46.3708,46.4873,46.3514,46.3903,13073.0
2023-03-09 12:00:00,47.78,47.81,47.68,47.73,16320.0,46.3708,46.4,46.2738,46.3223,16320.0
2023-03-09 12:30:00,47.74,47.76,47.64,47.65,6594.0,46.332,46.3514,46.235,46.2447,6594.0
2023-03-09 13:00:00,47.64,47.79,47.64,47.69,14166.0,46.235,46.3806,46.235,46.2835,14166.0
2023-03-09 13:30:00,47.71,47.76,47.65,47.69,8717.0,46.3029,46.3514,46.2447,46.2835,8717.0
2023-03-09 14:00:00,47.71,47.83,47.66,47.76,26925.0,46.3029,46.4194,46.2544,46.3514,26925.0
2023-03-09 14:30:00,47.76,47.86,47.66,47.66,16122.0,46.3514,46.4485,46.2544,46.2544,16122.0
2023-03-09 15:00:00,47.67,47.71,47.37,47.43,24268.0,46.2641,46.3029,45.9729,46.0312,24268.0
2023-03-09 15:30:00,47.42,47.58,47.28,47.3,152582.0,46.0215,46.1767,45.8856,45.905,152582.0
2023-03-10 09:30:00,47.21,47.26,46.69,46.98,28032.0,45.8177,45.8662,45.313,45.5944,28032.0
2023-03-10 10:00:00,46.99,47.15,46.85,47.01,29702.0,45.6041,45.7594,45.4683,45.6236,29702.0
2023-03-10 10:30:00,47.02,47.1,46.82,46.98,25658.0,45.6333,45.7109,45.4392,45.5944,25658.0
2023-03-10 11:00:00,46.97,47.27,46.95,47.22,31150.0,45.5847,45.8759,45.5653,45.8274,31150.0
2023-03-10 11:30:00,47.23,47.32,46.9,46.9,18940.0,45.8371,45.9244,45.5168,45.5168,18940.0
2023-03-10 12:00:00,46.86,46.9,46.73,46.74,18098.0,45.478,45.5168,45.3518,45.3615,18098.0
2023-03-10 12:30:00,46.77,46.86,46.58,46.63,22242.0,45.3906,45.478,45.2062,45.2548,22242.0
2023-03-10 13:00:00,46.64,46.66,46.04,46.09,22533.0,45.2645,45.2839,44.6822,44.7307,22533.0
2023-03-10 13:30:00,46.08,46.08,45.76,45.83,25918.0,44.721,44.721,44.4104,44.4784,25918.0
2023-03-10 14:00:00,45.84,46.13,45.84,45.87,31354.0,44.4881,44.7695,44.4881,44.5172,31354.0
2023-03-10 14:30:00,45.88,46.03,45.85,45.91,31720.0,44.5269,44.6725,44.4978,44.556,31720.0
2023-03-10 15:00:00,45.91,45.94,45.69,45.8,42195.0,44.556,44.5851,44.3425,44.4492,42195.0
2023-03-10 15:30:00,45.8,45.85,45.56,45.74,130071.0,44.4492,44.4978,44.2163,44.391,130071.0
2023-03-13 09:30:00,45.01,45.17,44.71,44.83,38547.0,43.6825,43.8378,43.3914,43.5079,38547.0
2023-03-13 10:00:00,44.82,44.98,44.22,44.22,30655.0,43.4981,43.6534,42.9158,42.9158,30655.0
2023-03-13 10:30:00,44.24,44.79,44.18,44.79,21515.0,42.9353,43.469,42.877,43.469,21515.0
2023-03-13 11:00:00,44.75,44.86,44.5,44.76,24208.0,43.4302,43.537,43.1876,43.4399,24208.0
2023-03-13 11:30:00,44.76,44.76,44.26,44.48,21431.0,43.4399,43.4399,42.9547,43.1682,21431.0
2023-03-13 12:00:00,44.48,44.64,44.34,44.44,21256.0,43.1682,43.3235,43.0323,43.1294,21256.0
2023-03-13 12:30:00,44.42,44.42,44.05,44.11,17201.0,43.1099,43.1099,42.7509,42.8091,17201.0
2023-03-13 13:00:00,44.12,44.33,44.07,44.24,19724.0,42.8188,43.0226,42.7703,42.9353,19724.0
2023-03-13 13:30:00,44.24,44.27,44.08,44.11,38768.0,42.9353,42.9644,42.78,42.8091,38768.0
2023-03-13 14:00:00,44.12,44.33,44.12,44.3,34942.0,42.8188,43.0226,42.8188,42.9935,34942.0
2023-03-13 14:30:00,44.31,44.49,44.14,44.17,40670.0,43.0032,43.1779,42.8382,42.8673,40670.0
2023-03-13 15:00:00,44.18,44.22,43.86,43.93,69167.0,42.877,42.9158,42.5665,42.6344,69167.0
2023-03-13 15:30:00,43.93,44.17,43.9,43.92,174931.0,42.6344,42.8673,42.6053,42.6247,174931.0
2023-03-14 09:30:00,44.63,44.97,44.54,44.97,34849.0,43.3137,43.6437,43.2264,43.6437,34849.0
2023-03-14 10:00:00,44.95,45.65,44.93,45.62,68809.0,43.6243,44.3037,43.6049,44.2746,68809.0
2023-03-14 10:30:00,45.62,45.77,45.42,45.42,41887.0,44.2746,44.4201,44.0805,44.0805,41887.0
2023-03-14 11:00:00,45.43,45.52,45.34,45.42,48259.0,44.0902,44.1775,44.0028,44.0805,48259.0
2023-03-14 11:30:00,45.45,45.45,45.22,45.31,15368.0,44.1096,44.1096,43.8863,43.9737,15368.0
2023-03-14 12:00:00,45.32,45.36,45.13,45.14,12688.0,43.9834,44.0222,43.799,43.8087,12688.0
2023-03-14 12:30:00,45.11,45.19,44.97,45.01,12688.0,43.7796,43.8572,43.6437,43.6825,12688.0
2023-03-14 13:00:00,45.0,45.01,44.52,44.53,24989.0,43.6728,43.6825,43.207,43.2167,24989.0
2023-03-14 13:30:00,44.52,44.55,44.37,44.47,15789.0,43.207,43.2361,43.0614,43.1585,15789.0
2023-03-14 14:00:00,44.48,44.52,44.3,44.37,21112.0,43.1682,43.207,42.9935,43.0614,21112.0
2023-03-14 14:30:00,44.36,44.57,44.36,44.45,25151.0,43.0517,43.2555,43.0517,43.1391,25151.0
2023-03-14 15:00:00,44.42,44.43,44.14,44.27,27395.0,43.1099,43.1196,42.8382,42.9644,27395.0
2023-03-14 15:30:00,44.26,44.48,44.24,44.42,106742.0,42.9547,43.1682,42.9353,43.1099,106742.0
2023-03-15 09:30:00,43.63,43.89,43.19,43.3,32909.0,42.3432,42.5956,41.9162,42.023,32909.0
2023-03-15 10:00:00,43.27,43.45,43.14,43.26,26990.0,41.9939,42.1686,41.8677,41.9842,26990.0
2023-03-15 10:30:00,43.33,43.44,43.08,43.19,36833.0,42.0521,42.1588,41.8095,41.9162,36833.0
2023-03-15 11:00:00,43.19,43.49,43.15,43.36,19199.0,41.9162,42.2074,41.8774,42.0812,19199.0
2023-03-15 11:30:00,43.33,43.38,42.94,42.97,18227.0,42.0521,42.1006,41.6736,41.7027,18227.0
2023-03-15 12:00:00,42.99,43.03,42.64,42.74,21911.0,41.7221,41.7609,41.3824,41.4795,21911.0
2023-03-15 12:30:00,42.75,42.77,42.48,42.61,23161.0,41.4892,41.5086,41.2272,41.3533,23161.0
2023-03-15 13:00:00,42.62,42.74,42.48,42.68,19678.0,41.363,41.4795,41.2272,41.4213,19678.0
2023-03-15 13:30:00,42.67,42.74,42.58,42.67,36866.0,41.4116,41.4795,41.3242,41.4116,36866.0
2023-03-15 14:00:00,42.69,43.22,42.59,43.09,29258.0,41.431,41.9453,41.3339,41.8192,29258.0
2023-03-15 14:30:00,43.11,43.35,43.01,43.35,63142.0,41.8386,42.0715,41.7415,42.0715,63142.0
2023-03-15 15:00:00,43.37,43.37,43.08,43.3,49126.0,42.0909,42.0909,41.8095,42.023,49126.0
2023-03-15 15:30:00,43.3,43.37,43.14,43.36,133987.0,42.023,42.0909,41.8677,42.0812,133987.0
2023-03-16 09:30:00,42.94,43.2,42.83,43.1,26981.0,41.6736,41.9259,41.5668,41.8289,26981.0
2023-03-16 10:00:00,43.08,43.08,42.54,42.74,17036.0,41.8095,41.8095,41.2854,41.4795,17036.0
2023-03-16 10:30:00,42.79,43.31,42.76,43.31,28678.0,41.528,42.0327,41.4989,42.0327,28678.0
2023-03-16 11:00:00,43.3,43.48,43.23,43.39,21881.0,42.023,42.1977,41.955,42.1103,21881.0
2023-03-16 11:30:00,43.41,43.58,43.31,43.48,25476.0,42.1297,42.2947,42.0327,42.1977,25476.0
2023-03-16 12:00:00,43.48,43.55,43.42,43.46,19499.0,42.1977,42.2656,42.1394,42.1783,19499.0
2023-03-16 12:30:00,43.46,43.71,43.38,43.71,20151.0,42.1783,42.4209,42.1006,42.4209,20151.0
2023-03-16 13:00:00,43.71,43.81,43.61,43.65,16052.0,42.4209,42.5179,42.3238,42.3627,16052.0
2023-03-16 13:30:00,43.66,43.68,43.58,43.63,21136.0,42.3724,42.3918,42.2947,42.3432,21136.0
2023-03-16 14:00:00,43.61,43.61,43.51,43.61,19648.0,42.3238,42.3238,42.2268,42.3238,19648.0
2023-03-16 14:30:00,43.6,43.69,43.51,43.69,19265.0,42.3141,42.4015,42.2268,42.4015,19265.0
2023-03-16 15:00:00,43.7,43.79,43.64,43.75,28290.0,42.4112,42.4985,42.3529,42.4597,28290.0
2023-03-16 15:30:00,43.76,43.79,43.5,43.6,74913.0,42.4694,42.4985,42.2171,42.3141,74913.0
2023-03-17 09:30:00,43.26,43.26,42.56,42.71,37523.0,41.9842,41.9842,41.3048,41.4504,37523.0
2023-03-17 10:00:00,42.75,42.95,42.32,42.33,33317.0,41.4892,41.6833,41.0719,41.0816,33317.0
2023-03-17 10:30:00,42.36,42.36,42.04,42.07,55833.0,41.1107,41.1107,40.8001,40.8293,55833.0
2023-03-17 11:00:00,42.07,42.07,41.87,41.89,33476.0,40.8293,40.8293,40.6351,40.6546,33476.0
2023-03-17 11:30:00,41.88,42.0,41.81,41.97,19889.0,40.6449,40.7613,40.5769,40.7322,19889.0
2023-03-17 12:00:00,41.98,42.11,41.91,41.98,20386.0,40.7419,40.8681,40.674,40.7419,20386.0
2023-03-17 12:30:00,41.99,42.03,41.78,41.84,31572.0,40.7516,40.7904,40.5478,40.606,31572.0
2023-03-17 13:00:00,41.85,42.11,41.85,42.01,17077.0,40.6157,40.8681,40.6157,40.771,17077.0
2023-03-17 13:30:00,42.01,42.11,41.88,41.93,25748.0,40.771,40.8681,40.6449,40.6934,25748.0
2023-03-17 14:00:00,42.01,42.01,41.73,41.75,32520.0,40.771,40.771,40.4993,40.5187,32520.0
2023-03-17 14:30:00,41.73,41.9,41.72,41.87,25888.0,40.4993,40.6643,40.4896,40.6351,25888.0
2023-03-17 15:00:00,41.89,41.89,41.63,41.78,35974.0,40.6546,40.6546,40.4022,40.5478,35974.0
2023-03-17 15:30:00,41.76,41.87,41.61,41.87,151252.0,40.5284,40.6351,40.3828,40.6351,151252.0
2023-03-20 09:30:00,41.88,43.04,41.74,43.04,32561.0,40.6449,41.7706,40.509,41.7706,32561.0
2023-03-20 10:00:00,43.16,43.32,42.97,43.29,24394.0,41.8871,42.0424,41.7027,42.0133,24394.0
2023-03-20 10:30:00,43.28,43.35,43.1,43.21,18254.0,42.0036,42.0715,41.8289,41.9356,18254.0
2023-03-20 11:00:00,43.22,43.32,43.11,43.28,28297.0,41.9453,42.0424,41.8386,42.0036,28297.0
2023-03-20 11:30:00,43.27,43.38,43.14,43.16,17534.0,41.9939,42.1006,41.8677,41.8871,17534.0
2023-03-20 12:00:00,43.17,43.17,42.79,42.9,19404.0,41.8968,41.8968,41.528,41.6348,19404.0
2023-03-20 12:30:00,42.91,43.11,42.85,42.99,21280.0,41.6445,41.8386,41.5862,41.7221,21280.0
2023-03-20 13:00:00,42.99,43.2,42.99,43.18,15302.0,41.7221,41.9259,41.7221,41.9065,15302.0
2023-03-20 13:30:00,43.19,43.22,43.11,43.18,16694.0,41.9162,41.9453,41.8386,41.9065,16694.0
2023-03-20 14:00:00,43.18,43.18,42.98,43.04,13080.0,41.9065,41.9065,41.7124,41.7706,13080.0
2023-03-20 14:30:00,43.03,43.04,42.88,43.01,17581.0,41.7609,41.7706,41.6154,41.7415,17581.0
2023-03-20 15:00:00,43.01,43.07,42.95,43.03,26112.0,41.7415,41.7998,41.6833,41.7609,26112.0
2023-03-20 15:30:00,43.0,43.12,42.65,42.67,117055.0,41.7318,41.8483,41.3921,41.4116,117055.0
2023-03-21 09:30:00,43.51,43.89,43.41,43.89,25915.0,42.2268,42.5956,42.1297,42.5956,25915.0
2023-03-21 10:00:00,43.97,44.28,43.93,44.14,57815.0,42.6732,42.9741,42.6344,42.8382,57815.0
2023-03-21 10:30:00,44.14,44.35,44.09,44.25,38975.0,42.8382,43.042,42.7897,42.945,38975.0
2023-03-21 11:00:00,44.24,44.51,44.2,44.46,34242.0,42.9353,43.1973,42.8964,43.1488,34242.0
2023-03-21 11:30:00,44.46,44.5,44.29,44.33,18049.0,43.1488,43.1876,42.9838,43.0226,18049.0
2023-03-21 12:00:00,44.35,44.41,44.23,44.36,22044.0,43.042,43.1002,42.9255,43.0517,22044.0
2023-03-21 12:30:00,44.36,44.36,44.26,44.29,13422.0,43.0517,43.0517,42.9547,42.9838,13422.0
2023-03-21 13:00:00,44.29,44.32,44.19,44.31,19822.0,42.9838,43.0129,42.8867,43.0032,19822.0
2023-03-21 13:30:00,44.31,44.33,44.1,44.13,24644.0,43.0032,43.0226,42.7994,42.8285,24644.0
2023-03-21 14:00:00,44.13,44.15,43.95,44.12,24333.0,42.8285,42.8479,42.6538,42.8188,24333.0
2023-03-21 14:30:00,44.13,44.19,44.0,44.04,27817.0,42.8285,42.8867,42.7023,42.7412,27817.0
2023-03-21 15:00:00,44.03,44.09,43.94,44.01,23834.0,42.7314,42.7897,42.6441,42.712,23834.0
2023-03-21 15:30:00,44.01,44.16,43.9,44.0,92843.0,42.712,42.8576,42.6053,42.7023,92843.0
2023-03-22 09:30:00,43.87,44.15,43.65,44.15,23069.0,42.5762,42.8479,42.3627,42.8479,23069.0
2023-03-22 10:00:00,44.08,44.17,43.92,43.97,17780.0,42.78,42.8673,42.6247,42.6732,17780.0
2023-03-22 10:30:00,43.97,44.04,43.88,43.89,20413.0,42.6732,42.7412,42.5859,42.5956,20413.0
2023-03-22 11:00:00,43.9,43.9,43.74,43.82,23134.0,42.6053,42.6053,42.45,42.5276,23134.0
2023-03-22 11:30:00,43.82,43.91,43.69,43.91,17489.0,42.5276,42.615,42.4015,42.615,17489.0
2023-03-22 12:00:00,43.92,43.93,43.84,43.85,17964.0,42.6247,42.6344,42.547,42.5568,17964.0
2023-03-22 12:30:00,43.84,43.87,43.78,43.78,12682.0,42.547,42.5762,42.4888,42.4888,12682.0
2023-03-22 13:00:00,43.78,43.8,43.69,43.73,12596.0,42.4888,42.5082,42.4015,42.4403,12596.0
2023-03-22 13:30:00,43.75,43.77,43.54,43.64,14732.0,42.4597,42.4791,42.2559,42.3529,14732.0
2023-03-22 14:00:00,43.62,43.98,43.62,43.76,21384.0,42.3335,42.6829,42.3335,42.4694,21384.0
2023-03-22 14:30:00,43.75,44.01,43.57,43.71,26339.0,42.4597,42.712,42.285,42.4209,26339.0
2023-03-22 15:00:00,43.72,43.74,43.41,43.71,35625.0,42.4306,42.45,42.1297,42.4209,35625.0
2023-03-22 15:30:00,43.69,43.7,43.16,43.19,84444.0,42.4015,42.4112,41.8871,41.9162,84444.0
2023-03-23 09:30:00,43.25,43.72,43.21,43.37,25225.0,41.9744,42.4306,41.9356,42.0909,25225.0
2023-03-23 10:00:00,43.44,43.63,43.41,43.6,21468.0,42.1588,42.3432,42.1297,42.3141,21468.0
2023-03-23 10:30:00,43.62,43.79,43.52,43.79,25081.0,42.3335,42.4985,42.2365,42.4985,25081.0
2023-03-23 11:00:00,43.8,43.92,43.77,43.77,15738.0,42.5082,42.6247,42.4791,42.4791,15738.0
2023-03-23 11:30:00,43.79,43.84,43.69,43.69,11311.0,42.4985,42.547,42.4015,42.4015,11311.0
2023-03-23 12:00:00,43.71,43.73,43.4,43.4,12847.0,42.4209,42.4403,42.12,42.12,12847.0
2023-03-23 12:30:00,43.42,43.47,43.23,43.28,13317.0,42.1394,42.188,41.955,42.0036,13317.0
2023-03-23 13:00:00,43.24,43.25,42.99,43.06,13205.0,41.9647,41.9744,41.7221,41.7901,13205.0
2023-03-23 13:30:00,43.04,43.12,42.94,42.94,10451.0,41.7706,41.8483,41.6736,41.6736,10451.0
2023-03-23 14:00:00,42.95,43.07,42.78,42.78,18446.0,41.6833,41.7998,41.5183,41.5183,18446.0
2023-03-23 14:30:00,42.77,42.82,42.51,42.66,18952.0,41.5086,41.5571,41.2563,41.4018,18952.0
2023-03-23 15:00:00,42.66,42.9,42.56,42.64,35206.0,41.4018,41.6348,41.3048,41.3824,35206.0
2023-03-23 15:30:00,42.62,43.03,42.62,42.77,104158.0,41.363,41.7609,41.363,41.5086,104158.0
2023-03-24 09:30:00,42.36,42.39,41.83,42.27,33836.0,41.1107,41.1398,40.5963,41.0234,33836.0
2023-03-24 10:00:00,42.27,42.5,42.12,42.46,23853.0,41.0234,41.2466,40.8778,41.2077,23853.0
2023-03-24 10:30:00,42.45,42.49,42.11,42.26,19659.0,41.198,41.2369,40.8681,41.0136,19659.0
2023-03-24 11:00:00,42.28,42.35,42.2,42.34,17781.0,41.0331,41.101,40.9554,41.0913,17781.0
2023-03-24 11:30:00,42.32,42.7,42.29,42.7,17097.0,41.0719,41.4407,41.0428,41.4407,17097.0
2023-03-24 12:00:00,42.7,42.79,42.65,42.73,21677.0,41.4407,41.528,41.3921,41.4698,21677.0
2023-03-24 12:30:00,42.73,42.82,42.69,42.78,12560.0,41.4698,41.5571,41.431,41.5183,12560.0
2023-03-24 13:00:00,42.78,42.81,42.71,42.74,12188.0,41.5183,41.5474,41.4504,41.4795,12188.0
2023-03-24 13:30:00,42.77,42.77,42.69,42.76,33353.0,41.5086,41.5086,41.431,41.4989,33353.0
2023-03-24 14:00:00,42.76,42.87,42.75,42.82,11886.0,41.4989,41.6057,41.4892,41.5571,11886.0
2023-03-24 14:30:00,42.81,42.9,42.8,42.82,15131.0,41.5474,41.6348,41.5377,41.5571,15131.0
2023-03-24 15:00:00,42.82,42.84,42.77,42.79,24201.0,41.5571,41.5765,41.5086,41.528,24201.0
2023-03-24 15:30:00,42.8,43.06,42.79,43.06,173972.0,41.5377,41.7901,41.528,41.7901,173972.0
2023-03-27 09:30:00,43.31,43.53,43.22,43.31,20730.0,42.0327,42.2462,41.9453,42.0327,20730.0
2023-03-27 10:00:00,43.29,43.36,43.11,43.22,16197.0,42.0133,42.0812,41.8386,41.9453,16197.0
2023-03-27 10:30:00,43.21,43.21,42.96,42.99,15486.0,41.9356,41.9356,41.693,41.7221,15486.0
2023-03-27 11:00:00,42.96,43.09,42.94,43.08,13937.0,41.693,41.8192,41.6736,41.8095,13937.0
2023-03-27 11:30:00,43.08,43.19,43.07,43.18,13947.0,41.8095,41.9162,41.7998,41.9065,13947.0
2023-03-27 12:00:00,43.19,43.36,43.12,43.33,22686.0,41.9162,42.0812,41.8483,42.0521,22686.0
2023-03-27 12:30:00,43.33,43.4,43.32,43.4,11227.0,42.0521,42.12,42.0424,42.12,11227.0
2023-03-27 13:00:00,43.4,43.5,43.38,43.5,12569.0,42.12,42.2171,42.1006,42.2171,12569.0
2023-03-27 13:30:00,43.51,43.53,43.46,43.5,12786.0,42.2268,42.2462,42.1783,42.2171,12786.0
2023-03-27 14:00:00,43.49,43.53,43.44,43.52,10656.0,42.2074,42.2462,42.1588,42.2365,10656.0
2023-03-27 14:30:00,43.53,43.81,43.53,43.77,37377.0,42.2462,42.5179,42.2462,42.4791,37377.0
2023-03-27 15:00:00,43.77,43.77,43.56,43.67,21512.0,42.4791,42.4791,42.2753,42.3821,21512.0
2023-03-27 15:30:00,43.69,43.7,43.43,43.46,94277.0,42.4015,42.4112,42.1491,42.1783,94277.0
2023-03-28 09:30:00,43.55,44.3,43.51,44.19,49006.0,42.2656,42.9935,42.2268,42.8867,49006.0
2023-03-28 10:00:00,44.16,44.34,44.13,44.18,29048.0,42.8576,43.0323,42.8285,42.877,29048.0
2023-03-28 10:30:00,44.2,44.27,44.08,44.21,20563.0,42.8964,42.9644,42.78,42.9061,20563.0
2023-03-28 11:00:00,44.22,44.25,44.1,44.14,16430.0,42.9158,42.945,42.7994,42.8382,16430.0
2023-03-28 11:30:00,44.13,44.19,44.1,44.19,19931.0,42.8285,42.8867,42.7994,42.8867,19931.0
2023-03-28 12:00:00,44.2,44.29,44.15,44.17,17840.0,42.8964,42.9838,42.8479,42.8673,17840.0
2023-03-28 12:30:00,44.16,44.29,44.14,44.26,13088.0,42.8576,42.9838,42.8382,42.9547,13088.0
2023-03-28 13:00:00,44.26,44.27,44.02,44.05,10673.0,42.9547,42.9644,42.7217,42.7509,10673.0
2023-03-28 13:30:00,44.02,44.04,43.88,43.92,11687.0,42.7217,42.7412,42.5859,42.6247,11687.0
2023-03-28 14:00:00,43.9,44.05,43.9,43.98,14814.0,42.6053,42.7509,42.6053,42.6829,14814.0
2023-03-28 14:30:00,44.0,44.06,43.96,44.05,16285.0,42.7023,42.7606,42.6635,42.7509,16285.0
2023-03-28 15:00:00,44.06,44.1,44.03,44.07,23772.0,42.7606,42.7994,42.7314,42.7703,23772.0
2023-03-28 15:30:00,44.06,44.34,44.05,44.31,90593.0,42.7606,43.0323,42.7509,43.0032,90593.0
2023-03-29 09:30:00,44.8,44.8,44.4,44.48,15630.0,43.4787,43.4787,43.0905,43.1682,15630.0
2023-03-29 10:00:00,44.46,44.53,44.34,44.52,38619.0,43.1488,43.2167,43.0323,43.207,38619.0
2023-03-29 10:30:00,44.53,44.56,44.2,44.2,46951.0,43.2167,43.2458,42.8964,42.8964,46951.0
2023-03-29 11:00:00,44.22,44.43,44.22,44.3,9912.0,42.9158,43.1196,42.9158,42.9935,9912.0
2023-03-29 11:30:00,44.32,44.38,44.22,44.37,22001.0,43.0129,43.0711,42.9158,43.0614,22001.0
2023-03-29 12:00:00,44.38,44.6,44.37,44.57,27734.0,43.0711,43.2846,43.0614,43.2555,27734.0
2023-03-29 12:30:00,44.58,44.62,44.47,44.48,31988.0,43.2652,43.304,43.1585,43.1682,31988.0
2023-03-29 13:00:00,44.5,44.62,44.5,44.62,41851.0,43.1876,43.304,43.1876,43.304,41851.0
2023-03-29 13:30:00,44.6,44.62,44.54,44.59,15480.0,43.2846,43.304,43.2264,43.2749,15480.0
2023-03-29 14:00:00,44.59,44.63,44.5,44.51,15258.0,43.2749,43.3137,43.1876,43.1973,15258.0
2023-03-29 14:30:00,44.51,44.61,44.48,44.61,19304.0,43.1973,43.2943,43.1682,43.2943,19304.0
2023-03-29 15:00:00,44.61,44.71,44.5,44.66,40488.0,43.2943,43.3914,43.1876,43.3429,40488.0
2023-03-29 15:30:00,44.66,44.72,44.44,44.63,169230.0,43.3429,43.4011,43.1294,43.3137,169230.0
2023-03-30 09:30:00,44.98,45.0,44.79,44.91,13646.0,43.6534,43.6728,43.469,43.5855,13646.0
2023-03-30 10:00:00,44.91,44.94,44.7,44.7,13516.0,43.5855,43.6146,43.3817,43.3817,13516.0
2023-03-30 10:30:00,44.72,44.78,44.6,44.63,13510.0,43.4011,43.4593,43.2846,43.3137,13510.0
2023-03-30 11:00:00,44.57,44.6,44.43,44.54,13211.0,43.2555,43.2846,43.1196,43.2264,13211.0
2023-03-30 11:30:00,44.54,44.57,44.4,44.46,14928.0,43.2264,43.2555,43.0905,43.1488,14928.0
2023-03-30 12:00:00,44.48,44.56,44.41,44.52,14674.0,43.1682,43.2458,43.1002,43.207,14674.0
2023-03-30 12:30:00,44.53,44.59,44.42,44.57,16487.0,43.2167,43.2749,43.1099,43.2555,16487.0
2023-03-30 13:00:00,44.56,44.63,44.54,44.58,11496.0,43.2458,43.3137,43.2264,43.2652,11496.0
2023-03-30 13:30:00,44.58,44.65,44.51,44.65,15422.0,43.2652,43.3332,43.1973,43.3332,15422.0
2023-03-30 14:00:00,44.63,44.7,44.62,44.67,11326.0,43.3137,43.3817,43.304,43.3526,11326.0
2023-03-30 14:30:00,44.67,44.71,44.56,44.65,16985.0,43.3526,43.3914,43.2458,43.3332,16985.0
2023-03-30 15:00:00,44.64,44.66,44.55,44.59,22399.0,43.3235,43.3429,43.2361,43.2749,22399.0
2023-03-30 15:30:00,44.58,44.64,44.5,44.56,75187.0,43.2652,43.3235,43.1876,43.2458,75187.0
2023-03-31 09:30:00,44.78,44.96,44.78,44.8,12036.0,43.4593,43.634,43.4593,43.4787,12036.0
2023-03-31 10:00:00,44.84,44.92,44.77,44.88,14483.0,43.5176,43.5952,43.4496,43.5564,14483.0
2023-03-31 10:30:00,44.88,44.98,44.79,44.98,11412.0,43.5564,43.6534,43.469,43.6534,11412.0
2023-03-31 11:00:00,44.98,45.35,44.97,45.31,25486.0,43.6534,44.0125,43.6437,43.9737,25486.0
2023-03-31 11:30:00,45.3,45.31,45.1,45.15,11519.0,43.964,43.9737,43.7699,43.8184,11519.0
2023-03-31 12:00:00,45.15,45.26,45.14,45.17,12955.0,43.8184,43.9252,43.8087,43.8378,12955.0
2023-03-31 12:30:00,45.15,45.15,44.94,44.94,13604.0,43.8184,43.8184,43.6146,43.6146,13604.0
2023-03-31 13:00:00,44.94,44.98,44.9,44.9,8282.0,43.6146,43.6534,43.5758,43.5758,8282.0
2023-03-31 13:30:00,44.9,44.92,44.83,44.9,8080.0,43.5758,43.5952,43.5079,43.5758,8080.0
2023-03-31 14:00:00,44.91,45.0,44.89,44.92,9307.0,43.5855,43.6728,43.5661,43.5952,9307.0
2023-03-31 14:30:00,44.93,44.93,44.82,44.9,25439.0,43.6049,43.6049,43.4981,43.5758,25439.0
2023-03-31 15:00:00,44.9,45.11,44.88,45.11,34727.0,43.5758,43.7796,43.5564,43.7796,34727.0
2023-03-31 15:30:00,45.1,45.3,44.92,45.24,95523.0,43.7699,43.964,43.5952,43.9058,95523.0
2023-04-03 09:30:00,45.17,45.54,45.17,45.43,16460.0,43.8378,44.1969,43.8378,44.0902,16460.0
2023-04-03 10:00:00,45.43,45.44,45.25,45.44,17075.0,44.0902,44.0999,43.9155,44.0999,17075.0
2023-04-03 10:30:00,45.41,45.41,44.9,44.91,21728.0,44.0707,44.0707,43.5758,43.5855,21728.0
2023-04-03 11:00:00,44.9,44.99,44.65,44.86,53540.0,43.5758,43.6631,43.3332,43.537,53540.0
2023-04-03 11:30:00,44.86,45.09,44.86,45.03,10344.0,43.537,43.7602,43.537,43.702,10344.0
2023-04-03 12:00:00,45.03,45.14,44.97,45.12,12224.0,43.702,43.8087,43.6437,43.7893,12224.0
2023-04-03 12:30:00,45.11,45.19,45.09,45.14,12027.0,43.7796,43.8572,43.7602,43.8087,12027.0
2023-04-03 13:00:00,45.14,45.23,45.11,45.12,12989.0,43.8087,43.8961,43.7796,43.7893,12989.0
2023-04-03 13:30:00,45.13,45.15,45.04,45.06,10079.0,43.799,43.8184,43.7117,43.7311,10079.0
2023-04-03 14:00:00,45.06,45.16,45.05,45.1,11332.0,43.7311,43.8281,43.7214,43.7699,11332.0
2023-04-03 14:30:00,45.1,45.1,45.04,45.09,11744.0,43.7699,43.7699,43.7117,43.7602,11744.0
2023-04-03 15:00:00,45.12,45.33,45.12,45.32,20227.0,43.7893,43.9931,43.7893,43.9834,20227.0
2023-04-03 15:30:00,45.32,45.36,45.22,45.3,99447.0,43.9834,44.0222,43.8863,43.964,99447.0
2023-04-04 09:30:00,45.25,45.29,44.86,44.87,18443.0,43.9155,43.9543,43.537,43.5467,18443.0
2023-04-04 10:00:00,44.93,44.94,44.28,44.32,31222.0,43.6049,43.6146,42.9741,43.0129,31222.0
2023-04-04 10:30:00,44.38,44.4,44.03,44.04,21598.0,43.0711,43.0905,42.7314,42.7412,21598.0
2023-04-04 11:00:00,44.03,44.16,44.02,44.14,23680.0,42.7314,42.8576,42.7217,42.8382,23680.0
2023-04-04 11:30:00,44.15,44.15,43.89,43.98,117883.0,42.8479,42.8479,42.5956,42.6829,117883.0
2023-04-04 12:00:00,44.0,44.2,43.99,44.16,54682.0,42.7023,42.8964,42.6926,42.8576,54682.0
2023-04-04 12:30:00,44.19,44.51,44.15,44.45,151988.0,42.8867,43.1973,42.8479,43.1391,151988.0
2023-04-04 13:00:00,44.43,44.7,44.4,44.68,50974.0,43.1196,43.3817,43.0905,43.3623,50974.0
2023-04-04 13:30:00,44.67,44.78,44.39,44.4,50880.0,43.3526,43.4593,43.0808,43.0905,50880.0
2023-04-04 14:00:00,44.39,44.56,44.36,44.41,48920.0,43.0808,43.2458,43.0517,43.1002,48920.0
2023-04-04 14:30:00,44.41,44.54,44.39,44.48,31480.0,43.1002,43.2264,43.0808,43.1682,31480.0
2023-04-04 15:00:00,44.48,44.49,44.34,44.43,62059.0,43.1682,43.1779,43.0323,43.1196,62059.0
2023-04-04 15:30:00,44.43,44.62,44.37,44.62,210785.0,43.1196,43.304,43.0614,43.304,210785.0
2023-04-05 09:30:00,44.27,44.65,44.0,44.63,72044.0,42.9644,43.3332,42.7023,43.3137,72044.0
2023-04-05 10:00:00,44.51,44.54,44.12,44.15,38268.0,43.1973,43.2264,42.8188,42.8479,38268.0
2023-04-05 10:30:00,44.18,44.32,44.0,44.21,65894.0,42.877,43.0129,42.7023,42.9061,65894.0
2023-04-05 11:00:00,44.16,44.18,43.89,43.93,44875.0,42.8576,42.877,42.5956,42.6344,44875.0
2023-04-05 11:30:00,43.92,43.96,43.63,43.73,26602.0,42.6247,42.6635,42.3432,42.4403,26602.0
2023-04-05 12:00:00,43.74,43.75,43.51,43.54,16199.0,42.45,42.4597,42.2268,42.2559,16199.0
2023-04-05 12:30:00,43.52,43.52,43.25,43.33,30996.0,42.2365,42.2365,41.9744,42.0521,30996.0
2023-04-05 13:00:00,43.33,43.72,43.33,43.68,42994.0,42.0521,42.4306,42.0521,42.3918,42994.0
2023-04-05 13:30:00,43.68,43.7,43.41,43.6,29652.0,42.3918,42.4112,42.1297,42.3141,29652.0
2023-04-05 14:00:00,43.61,43.85,43.61,43.81,31260.0,42.3238,42.5568,42.3238,42.5179,31260.0
2023-04-05 14:30:00,43.81,43.91,43.75,43.79,33040.0,42.5179,42.615,42.4597,42.4985,33040.0
2023-04-05 15:00:00,43.78,43.87,43.69,43.87,36560.0,42.4888,42.5762,42.4015,42.5762,36560.0
2023-04-05 15:30:00,43.87,44.05,43.87,43.96,116136.0,42.5762,42.7509,42.5762,42.6635,116136.0
2023-04-06 09:30:00,44.05,44.23,43.88,44.05,21936.0,42.7509,42.9255,42.5859,42.7509,21936.0
2023-04-06 10:00:00,44.1,44.21,43.97,44.02,60304.0,42.7994,42.9061,42.6732,42.7217,60304.0
2023-04-06 10:30:00,43.97,43.97,43.67,43.92,16152.0,42.6732,42.6732,42.3821,42.6247,16152.0
2023-04-06 11:00:00,43.92,44.0,43.67,43.67,31433.0,42.6247,42.7023,42.3821,42.3821,31433.0
2023-04-06 11:30:00,43.66,43.66,43.18,43.38,45151.0,42.3724,42.3724,41.9065,42.1006,45151.0
2023-04-06 12:00:00,43.38,43.5,43.28,43.33,33637.0,42.1006,42.2171,42.0036,42.0521,33637.0
2023-04-06 12:30:00,43.33,43.44,43.24,43.29,43719.0,42.0521,42.1588,41.9647,42.0133,43719.0
2023-04-06 13:00:00,43.29,43.53,43.28,43.46,45337.0,42.0133,42.2462,42.0036,42.1783,45337.0
2023-04-06 13:30:00,43.47,43.49,43.24,43.24,18428.0,42.188,42.2074,41.9647,41.9647,18428.0
2023-04-06 14:00:00,43.22,43.39,43.22,43.36,23724.0,41.9453,42.1103,41.9453,42.0812,23724.0
2023-04-06 14:30:00,43.35,43.39,43.27,43.33,28619.0,42.0715,42.1103,41.9939,42.0521,28619.0
2023-04-06 15:00:00,43.32,43.35,43.17,43.25,44769.0,42.0424,42.0715,41.8968,41.9744,44769.0
2023-04-06 15:30:00,43.27,43.31,43.05,43.12,113591.0,41.9939,42.0327,41.7803,41.8483,113591.0
2023-04-10 09:30:00,43.02,43.92,43.02,43.83,27644.0,41.7512,42.6247,41.7512,42.5373,27644.0
2023-04-10 10:00:00,43.81,44.26,43.79,44.09,25992.0,42.5179,42.9547,42.4985,42.7897,25992.0
2023-04-10 10:30:00,44.09,44.28,43.99,44.05,18559.0,42.7897,42.9741,42.6926,42.7509,18559.0
2023-04-10 11:00:00,44.05,44.15,44.02,44.12,12150.0,42.7509,42.8479,42.7217,42.8188,12150.0
2023-04-10 11:30:00,44.14,44.14,43.79,43.8,25088.0,42.8382,42.8382,42.4985,42.5082,25088.0
2023-04-10 12:00:00,43.79,43.93,43.56,43.92,31689.0,42.4985,42.6344,42.2753,42.6247,31689.0
2023-04-10 12:30:00,43.93,44.05,43.92,43.93,22174.0,42.6344,42.7509,42.6247,42.6344,22174.0
2023-04-10 13:00:00,43.95,44.01,43.85,43.85,15462.0,42.6538,42.712,42.5568,42.5568,15462.0
2023-04-10 13:30:00,43.86,43.95,43.81,43.88,17673.0,42.5665,42.6538,42.5179,42.5859,17673.0
2023-04-10 14:00:00,43.88,43.88,43.78,43.78,15788.0,42.5859,42.5859,42.4888,42.4888,15788.0
2023-04-10 14:30:00,43.78,43.84,43.72,43.83,28849.0,42.4888,42.547,42.4306,42.5373,28849.0
2023-04-10 15:00:00,43.83,43.9,43.76,43.83,26957.0,42.5373,42.6053,42.4694,42.5373,26957.0
2023-04-10 15:30:00,43.83,44.1,43.79,44.06,140606.0,42.5373,42.7994,42.4985,42.7606,140606.0
2023-04-11 09:30:00,44.16,44.58,44.07,44.39,16901.0,42.8576,43.2652,42.7703,43.0808,16901.0
2023-04-11 10:00:00,44.38,44.6,44.37,44.49,18294.0,43.0711,43.2846,43.0614,43.1779,18294.0
2023-04-11 10:30:00,44.53,44.59,44.37,44.59,18815.0,43.2167,43.2749,43.0614,43.2749,18815.0
2023-04-11 11:00:00,44.59,44.75,44.59,44.73,15615.0,43.2749,43.4302,43.2749,43.4108,15615.0
2023-04-11 11:30:00,44.75,44.94,44.74,44.94,10617.0,43.4302,43.6146,43.4205,43.6146,10617.0
2023-04-11 12:00:00,44.92,44.94,44.79,44.84,16954.0,43.5952,43.6146,43.469,43.5176,16954.0
2023-04-11 12:30:00,44.83,44.84,44.75,44.78,9447.0,43.5079,43.5176,43.4302,43.4593,9447.0
2023-04-11 13:00:00,44.78,44.96,44.78,44.84,18796.0,43.4593,43.634,43.4593,43.5176,18796.0
2023-04-11 13:30:00,44.84,44.87,44.8,44.87,13727.0,43.5176,43.5467,43.4787,43.5467,13727.0
2023-04-11 14:00:00,44.87,44.9,44.77,44.85,15714.0,43.5467,43.5758,43.4496,43.5273,15714.0
2023-04-11 14:30:00,44.86,44.92,44.83,44.87,21529.0,43.537,43.5952,43.5079,43.5467,21529.0
2023-04-11 15:00:00,44.88,44.93,44.82,44.9,36984.0,43.5564,43.6049,43.4981,43.5758,36984.0
2023-04-11 15:30:00,44.91,44.93,44.62,44.66,116625.0,43.5855,43.6049,43.304,43.3429,116625.0
2023-04-12 09:30:00,44.87,45.38,44.84,45.33,20526.0,43.5467,44.0416,43.5176,43.9931,20526.0
2023-04-12 10:00:00,45.27,45.62,45.23,45.55,27544.0,43.9349,44.2746,43.8961,44.2066,27544.0
2023-04-12 10:30:00,45.5,45.53,45.31,45.36,25183.0,44.1581,44.1872,43.9737,44.0222,25183.0
2023-04-12 11:00:00,45.39,45.45,45.21,45.33,19771.0,44.0513,44.1096,43.8766,43.9931,19771.0
2023-04-12 11:30:00,45.33,45.52,45.31,45.44,19930.0,43.9931,44.1775,43.9737,44.0999,19930.0
2023-04-12 12:00:00,45.44,45.49,45.33,45.45,12707.0,44.0999,44.1484,43.9931,44.1096,12707.0
2023-04-12 12:30:00,45.45,45.56,45.43,45.55,13972.0,44.1096,44.2163,44.0902,44.2066,13972.0
2023-04-12 13:00:00,45.53,45.61,45.48,45.6,13975.0,44.1872,44.2648,44.1387,44.2551,13975.0
2023-04-12 13:30:00,45.59,45.62,45.48,45.54,11067.0,44.2454,44.2746,44.1387,44.1969,11067.0
2023-04-12 14:00:00,45.55,45.66,45.44,45.49,15670.0,44.2066,44.3134,44.0999,44.1484,15670.0
2023-04-12 14:30:00,45.48,45.48,45.34,45.44,15026.0,44.1387,44.1387,44.0028,44.0999,15026.0
2023-04-12 15:00:00,45.45,45.45,45.28,45.33,20744.0,44.1096,44.1096,43.9446,43.9931,20744.0
2023-04-12 15:30:00,45.33,45.62,45.31,45.54,87559.0,43.9931,44.2746,43.9737,44.1969,87559.0
2023-04-13 09:30:00,45.48,45.83,44.88,44.89,14627.0,44.1387,44.4784,43.5564,43.5661,14627.0
2023-04-13 10:00:00,44.91,45.08,44.77,45.05,24934.0,43.5855,43.7505,43.4496,43.7214,24934.0
2023-04-13 10:30:00,45.09,45.09,44.88,44.95,24953.0,43.7602,43.7602,43.5564,43.6243,24953.0
2023-04-13 11:00:00,44.96,45.11,44.94,45.0,17194.0,43.634,43.7796,43.6146,43.6728,17194.0
2023-04-13 11:30:00,45.01,45.05,44.92,45.03,23868.0,43.6825,43.7214,43.5952,43.702,23868.0
2023-04-13 12:00:00,45.05,45.11,45.01,45.05,23563.0,43.7214,43.7796,43.6825,43.7214,23563.0
2023-04-13 12:30:00,45.05,45.28,45.0,45.25,121711.0,43.7214,43.9446,43.6728,43.9155,121711.0
2023-04-13 13:00:00,45.25,45.5,45.23,45.46,17586.0,43.9155,44.1581,43.8961,44.1193,17586.0
2023-04-13 13:30:00,45.45,45.56,45.39,45.51,17560.0,44.1096,44.2163,44.0513,44.1678,17560.0
2023-04-13 14:00:00,45.52,45.62,45.46,45.62,21300.0,44.1775,44.2746,44.1193,44.2746,21300.0
2023-04-13 14:30:00,45.62,45.71,45.56,45.71,31847.0,44.2746,44.3619,44.2163,44.3619,31847.0
2023-04-13 15:00:00,45.71,45.8,45.7,45.77,58739.0,44.3619,44.4492,44.3522,44.4201,58739.0
2023-04-13 15:30:00,45.77,45.91,45.73,45.91,183528.0,44.4201,44.556,44.3813,44.556,183528.0
2023-04-14 09:30:00,46.05,46.39,46.0,46.16,30530.0,44.6919,45.0218,44.6433,44.7986,30530.0
2023-04-14 10:00:00,46.16,46.27,46.11,46.22,62030.0,44.7986,44.9054,44.7501,44.8569,62030.0
2023-04-14 10:30:00,46.2,46.27,46.14,46.18,36647.0,44.8374,44.9054,44.7792,44.818,36647.0
2023-04-14 11:00:00,46.16,46.17,45.86,45.98,47645.0,44.7986,44.8083,44.5075,44.6239,47645.0
2023-04-14 11:30:00,45.98,46.1,45.97,46.09,38371.0,44.6239,44.7404,44.6142,44.7307,38371.0
2023-04-14 12:00:00,46.1,46.11,45.99,46.0,18070.0,44.7404,44.7501,44.6336,44.6433,18070.0
2023-04-14 12:30:00,46.0,46.07,45.98,46.05,48574.0,44.6433,44.7113,44.6239,44.6919,48574.0
2023-04-14 13:00:00,46.05,46.13,45.97,46.02,57343.0,44.6919,44.7695,44.6142,44.6628,57343.0
2023-04-14 13:30:00,45.98,45.98,45.74,45.87,25898.0,44.6239,44.6239,44.391,44.5172,25898.0
2023-04-14 14:00:00,45.89,45.93,45.78,45.93,34726.0,44.5366,44.5754,44.4298,44.5754,34726.0
2023-04-14 14:30:00,45.92,45.93,45.88,45.93,30824.0,44.5657,44.5754,44.5269,44.5754,30824.0
2023-04-14 15:00:00,45.93,46.01,45.87,46.0,37537.0,44.5754,44.6531,44.5172,44.6433,37537.0
2023-04-14 15:30:00,45.98,46.26,45.96,46.26,159983.0,44.6239,44.8957,44.6045,44.8957,159983.0
2023-04-17 09:30:00,46.25,46.75,46.02,46.75,40825.0,44.886,45.3712,44.6628,45.3712,40825.0
2023-04-17 10:00:00,46.78,46.83,46.53,46.67,48964.0,45.4003,45.4489,45.1577,45.2936,48964.0
2023-04-17 10:30:00,46.65,46.7,46.37,46.37,45123.0,45.2742,45.3227,45.0024,45.0024,45123.0
2023-04-17 11:00:00,46.43,46.46,46.26,46.29,21109.0,45.0607,45.0898,44.8957,44.9248,21109.0
2023-04-17 11:30:00,46.29,46.36,46.16,46.25,17748.0,44.9248,44.9927,44.7986,44.886,17748.0
2023-04-17 12:00:00,46.26,46.3,46.18,46.23,14252.0,44.8957,44.9345,44.818,44.8666,14252.0
2023-04-17 12:30:00,46.23,46.29,46.22,46.25,12812.0,44.8666,44.9248,44.8569,44.886,12812.0
2023-04-17 13:00:00,46.24,46.25,46.11,46.13,15640.0,44.8763,44.886,44.7501,44.7695,15640.0
2023-04-17 13:30:00,46.14,46.2,46.07,46.09,9856.0,44.7792,44.8374,44.7113,44.7307,9856.0
2023-04-17 14:00:00,46.08,46.1,46.01,46.03,21659.0,44.721,44.7404,44.6531,44.6725,21659.0
2023-04-17 14:30:00,46.03,46.22,46.01,46.19,23377.0,44.6725,44.8569,44.6531,44.8277,23377.0
2023-04-17 15:00:00,46.19,46.28,46.18,46.26,27646.0,44.8277,44.9151,44.818,44.8957,27646.0
2023-04-17 15:30:00,46.25,46.29,46.14,46.16,93608.0,44.886,44.9248,44.7792,44.7986,93608.0
2023-04-18 09:30:00,46.47,46.91,46.46,46.46,31075.0,45.0995,45.5265,45.0898,45.0898,31075.0
2023-04-18 10:00:00,46.48,46.66,46.3,46.53,19713.0,45.1092,45.2839,44.9345,45.1577,19713.0
2023-04-18 10:30:00,46.53,46.64,46.5,46.58,14903.0,45.1577,45.2645,45.1286,45.2062,14903.0
2023-04-18 11:00:00,46.59,46.64,46.54,46.63,8305.0,45.2159,45.2645,45.1674,45.2548,8305.0
2023-04-18 11:30:00,46.63,46.66,46.53,46.65,11466.0,45.2548,45.2839,45.1577,45.2742,11466.0
2023-04-18 12:00:00,46.65,46.75,46.63,46.73,13921.0,45.2742,45.3712,45.2548,45.3518,13921.0
2023-04-18 12:30:00,46.72,46.75,46.65,46.65,11254.0,45.3421,45.3712,45.2742,45.2742,11254.0
2023-04-18 13:00:00,46.65,46.89,46.63,46.89,25004.0,45.2742,45.5071,45.2548,45.5071,25004.0
2023-04-18 13:30:00,46.89,47.03,46.89,46.94,40523.0,45.5071,45.643,45.5071,45.5556,40523.0
2023-04-18 14:00:00,46.9,46.97,46.83,46.97,37018.0,45.5168,45.5847,45.4489,45.5847,37018.0
2023-04-18 14:30:00,46.97,47.0,46.89,47.0,18746.0,45.5847,45.6139,45.5071,45.6139,18746.0
2023-04-18 15:00:00,47.01,47.06,46.96,47.02,21524.0,45.6236,45.6721,45.575,45.6333,21524.0
2023-04-18 15:30:00,47.03,47.03,46.89,46.96,138068.0,45.643,45.643,45.5071,45.575,138068.0
2023-04-19 09:30:00,46.95,46.97,46.56,46.61,15024.0,45.5653,45.5847,45.1868,45.2354,15024.0
2023-04-19 10:00:00,46.53,46.56,46.4,46.41,16593.0,45.1577,45.1868,45.0315,45.0413,16593.0
2023-04-19 10:30:00,46.41,46.45,46.28,46.3,24193.0,45.0413,45.0801,44.9151,44.9345,24193.0
2023-04-19 11:00:00,46.31,46.45,46.3,46.3,20567.0,44.9442,45.0801,44.9345,44.9345,20567.0
2023-04-19 11:30:00,46.28,46.37,46.22,46.28,10238.0,44.9151,45.0024,44.8569,44.9151,10238.0
2023-04-19 12:00:00,46.31,46.38,46.28,46.3,9108.0,44.9442,45.0121,44.9151,44.9345,9108.0
2023-04-19 12:30:00,46.29,46.38,46.29,46.34,11479.0,44.9248,45.0121,44.9248,44.9733,11479.0
2023-04-19 13:00:00,46.34,46.36,46.25,46.31,15146.0,44.9733,44.9927,44.886,44.9442,15146.0
2023-04-19 13:30:00,46.3,46.37,46.26,46.35,9128.0,44.9345,45.0024,44.8957,44.983,9128.0
2023-04-19 14:00:00,46.35,46.47,46.34,46.47,16678.0,44.983,45.0995,44.9733,45.0995,16678.0
2023-04-19 14:30:00,46.49,46.5,46.38,46.41,17843.0,45.1189,45.1286,45.0121,45.0413,17843.0
2023-04-19 15:00:00,46.41,46.54,46.35,46.52,19766.0,45.0413,45.1674,44.983,45.148,19766.0
2023-04-19 15:30:00,46.52,46.59,46.37,46.48,52215.0,45.148,45.2159,45.0024,45.1092,52215.0
2023-04-20 09:30:00,46.46,46.62,46.3,46.39,19920.0,45.0898,45.2451,44.9345,45.0218,19920.0
2023-04-20 10:00:00,46.41,46.45,46.29,46.41,20089.0,45.0413,45.0801,44.9248,45.0413,20089.0
2023-04-20 10:30:00,46.44,46.74,46.43,46.72,22476.0,45.0704,45.3615,45.0607,45.3421,22476.0
2023-04-20 11:00:00,46.76,46.8,46.55,46.58,12499.0,45.3809,45.4198,45.1771,45.2062,12499.0
2023-04-20 11:30:00,46.58,46.6,46.43,46.45,19478.0,45.2062,45.2256,45.0607,45.0801,19478.0
2023-04-20 12:00:00,46.45,46.5,46.34,46.5,15366.0,45.0801,45.1286,44.9733,45.1286,15366.0
2023-04-20 12:30:00,46.5,46.73,46.5,46.72,16185.0,45.1286,45.3518,45.1286,45.3421,16185.0
2023-04-20 13:00:00,46.72,46.72,46.65,46.71,12847.0,45.3421,45.3421,45.2742,45.3324,12847.0
2023-04-20 13:30:00,46.69,46.77,46.68,46.74,12845.0,45.313,45.3906,45.3033,45.3615,12845.0
2023-04-20 14:00:00,46.75,46.75,46.64,46.73,15736.0,45.3712,45.3712,45.2645,45.3518,15736.0
2023-04-20 14:30:00,46.73,46.74,46.55,46.6,15775.0,45.3518,45.3615,45.1771,45.2256,15775.0
2023-04-20 15:00:00,46.6,46.62,46.46,46.51,24270.0,45.2256,45.2451,45.0898,45.1383,24270.0
2023-04-20 15:30:00,46.52,46.67,46.42,46.58,70340.0,45.148,45.2936,45.051,45.2062,70340.0
2023-04-21 09:30:00,46.54,46.85,46.16,46.28,35516.0,45.1674,45.4683,44.7986,44.9151,35516.0
2023-04-21 10:00:00,46.26,46.39,46.22,46.3,26356.0,44.8957,45.0218,44.8569,44.9345,26356.0
2023-04-21 10:30:00,46.3,46.33,45.82,45.84,35922.0,44.9345,44.9636,44.4687,44.4881,35922.0
2023-04-21 11:00:00,45.81,46.02,45.81,45.98,14925.0,44.4589,44.6628,44.4589,44.6239,14925.0
2023-04-21 11:30:00,45.99,46.06,45.88,46.05,10571.0,44.6336,44.7016,44.5269,44.6919,10571.0
2023-04-21 12:00:00,46.07,46.18,46.05,46.09,11274.0,44.7113,44.818,44.6919,44.7307,11274.0
2023-04-21 12:30:00,46.07,46.09,46.0,46.05,7337.0,44.7113,44.7307,44.6433,44.6919,7337.0
2023-04-21 13:00:00,46.06,46.15,46.05,46.12,8459.0,44.7016,44.7889,44.6919,44.7598,8459.0
2023-04-21 13:30:00,46.13,46.39,46.13,46.39,14478.0,44.7695,45.0218,44.7695,45.0218,14478.0
2023-04-21 14:00:00,46.43,46.44,46.31,46.35,15769.0,45.0607,45.0704,44.9442,44.983,15769.0
2023-04-21 14:30:00,46.36,46.38,46.26,46.38,10856.0,44.9927,45.0121,44.8957,45.0121,10856.0
2023-04-21 15:00:00,46.37,46.48,46.32,46.43,31372.0,45.0024,45.1092,44.9539,45.0607,31372.0
2023-04-21 15:30:00,46.44,46.51,46.34,46.34,134699.0,45.0704,45.1383,44.9733,44.9733,134699.0
2023-04-24 09:30:00,46.26,46.72,46.09,46.71,21246.0,44.8957,45.3421,44.7307,45.3324,21246.0
2023-04-24 10:00:00,46.72,46.89,46.62,46.89,16943.0,45.3421,45.5071,45.2451,45.5071,16943.0
2023-04-24 10:30:00,46.89,46.93,46.7,46.75,23840.0,45.5071,45.5459,45.3227,45.3712,23840.0
2023-04-24 11:00:00,46.73,46.76,46.58,46.76,18519.0,45.3518,45.3809,45.2062,45.3809,18519.0
2023-04-24 11:30:00,46.76,46.8,46.64,46.66,13223.0,45.3809,45.4198,45.2645,45.2839,13223.0
2023-04-24 12:00:00,46.64,46.77,46.62,46.74,20823.0,45.2645,45.3906,45.2451,45.3615,20823.0
2023-04-24 12:30:00,46.72,46.78,46.65,46.74,15166.0,45.3421,45.4003,45.2742,45.3615,15166.0
2023-04-24 13:00:00,46.76,46.79,46.65,46.79,14628.0,45.3809,45.41,45.2742,45.41,14628.0
2023-04-24 13:30:00,46.8,46.92,46.77,46.81,45154.0,45.4198,45.5362,45.3906,45.4295,45154.0
2023-04-24 14:00:00,46.84,46.85,46.62,46.79,67056.0,45.4586,45.4683,45.2451,45.41,67056.0
2023-04-24 14:30:00,46.8,46.93,46.78,46.91,31183.0,45.4198,45.5459,45.4003,45.5265,31183.0
2023-04-24 15:00:00,46.94,47.02,46.9,46.97,29593.0,45.5556,45.6333,45.5168,45.5847,29593.0
2023-04-24 15:30:00,46.96,46.96,46.84,46.87,94279.0,45.575,45.575,45.4586,45.4877,94279.0
2023-04-25 09:30:00,46.77,46.94,46.65,46.86,21881.0,45.3906,45.5556,45.2742,45.478,21881.0
2023-04-25 10:00:00,46.88,47.01,46.77,46.88,26764.0,45.4974,45.6236,45.3906,45.4974,26764.0
2023-04-25 10:30:00,46.88,47.0,46.64,46.92,212529.0,45.4974,45.6139,45.2645,45.5362,212529.0
2023-04-25 11:00:00,46.94,46.94,46.57,46.64,76389.0,45.5556,45.5556,45.1965,45.2645,76389.0
2023-04-25 11:30:00,46.63,46.65,46.54,46.6,95597.0,45.2548,45.2742,45.1674,45.2256,95597.0
2023-04-25 12:00:00,46.6,46.7,46.48,46.68,9558.0,45.2256,45.3227,45.1092,45.3033,9558.0
2023-04-25 12:30:00,46.68,46.8,46.63,46.65,10901.0,45.3033,45.4198,45.2548,45.2742,10901.0
2023-04-25 13:00:00,46.66,46.67,46.2,46.23,11449.0,45.2839,45.2936,44.8374,44.8666,11449.0
2023-04-25 13:30:00,46.23,46.3,46.2,46.25,17220.0,44.8666,44.9345,44.8374,44.886,17220.0
2023-04-25 14:00:00,46.25,46.43,46.17,46.43,12809.0,44.886,45.0607,44.8083,45.0607,12809.0
2023-04-25 14:30:00,46.43,46.49,46.33,46.33,16313.0,45.0607,45.1189,44.9636,44.9636,16313.0
2023-04-25 15:00:00,46.33,46.44,46.29,46.43,20908.0,44.9636,45.0704,44.9248,45.0607,20908.0
2023-04-25 15:30:00,46.46,46.48,46.39,46.48,65365.0,45.0898,45.1092,45.0218,45.1092,65365.0
2023-04-26 09:30:00,46.15,46.68,46.15,46.23,25389.0,44.7889,45.3033,44.7889,44.8666,25389.0
2023-04-26 10:00:00,46.21,46.3,45.64,45.74,41622.0,44.8472,44.9345,44.294,44.391,41622.0
2023-04-26 10:30:00,45.77,46.01,45.63,46.01,31640.0,44.4201,44.6531,44.2843,44.6531,31640.0
2023-04-26 11:00:00,45.98,46.11,45.91,46.05,19113.0,44.6239,44.7501,44.556,44.6919,19113.0
2023-04-26 11:30:00,46.07,46.07,45.9,46.0,17734.0,44.7113,44.7113,44.5463,44.6433,17734.0
2023-04-26 12:00:00,46.0,46.06,45.92,45.94,17169.0,44.6433,44.7016,44.5657,44.5851,17169.0
2023-04-26 12:30:00,45.95,46.09,45.92,46.08,13836.0,44.5948,44.7307,44.5657,44.721,13836.0
2023-04-26 13:00:00,46.1,46.17,45.93,45.95,16651.0,44.7404,44.8083,44.5754,44.5948,16651.0
2023-04-26 13:30:00,45.95,45.96,45.6,45.62,18075.0,44.5948,44.6045,44.2551,44.2746,18075.0
2023-04-26 14:00:00,45.63,45.69,45.53,45.66,17963.0,44.2843,44.3425,44.1872,44.3134,17963.0
2023-04-26 14:30:00,45.66,45.68,45.41,45.49,21389.0,44.3134,44.3328,44.0707,44.1484,21389.0
2023-04-26 15:00:00,45.48,45.58,45.44,45.48,18898.0,44.1387,44.2357,44.0999,44.1387,18898.0
2023-04-26 15:30:00,45.48,45.53,45.36,45.43,84934.0,44.1387,44.1872,44.0222,44.0902,84934.0
2023-04-27 09:30:00,44.97,45.48,44.97,45.18,31916.0,43.6437,44.1387,43.6437,43.8475,31916.0
2023-04-27 10:00:00,45.16,45.17,44.86,45.0,48235.0,43.8281,43.8378,43.537,43.6728,48235.0
2023-04-27 10:30:00,45.01,45.04,44.77,44.86,53056.0,43.6825,43.7117,43.4496,43.537,53056.0
2023-04-27 11:00:00,44.86,44.97,44.68,44.89,25460.0,43.537,43.6437,43.3623,43.5661,25460.0
2023-04-27 11:30:00,44.9,45.09,44.89,44.95,29202.0,43.5758,43.7602,43.5661,43.6243,29202.0
2023-04-27 12:00:00,44.95,45.07,44.94,44.97,30656.0,43.6243,43.7408,43.6146,43.6437,30656.0
2023-04-27 12:30:00,44.97,44.99,44.84,44.96,29594.0,43.6437,43.6631,43.5176,43.634,29594.0
2023-04-27 13:00:00,45.0,45.04,44.96,45.0,21174.0,43.6728,43.7117,43.634,43.6728,21174.0
2023-04-27 13:30:00,45.01,45.26,45.01,45.19,30225.0,43.6825,43.9252,43.6825,43.8572,30225.0
2023-04-27 14:00:00,45.2,45.35,45.18,45.31,73011.0,43.8669,44.0125,43.8475,43.9737,73011.0
2023-04-27 14:30:00,45.3,45.59,45.29,45.57,173672.0,43.964,44.2454,43.9543,44.226,173672.0
2023-04-27 15:00:00,45.57,45.57,45.41,45.47,33875.0,44.226,44.226,44.0707,44.129,33875.0
2023-04-27 15:30:00,45.47,45.64,45.43,45.61,97853.0,44.129,44.294,44.0902,44.2648,97853.0
2023-04-28 09:30:00,47.86,49.34,47.24,49.08,119285.0,46.4485,47.8848,45.8468,47.6325,119285.0
2023-04-28 10:00:00,49.07,49.82,48.98,49.62,121197.0,47.6228,48.3507,47.5355,48.1566,121197.0
2023-04-28 10:30:00,49.64,49.85,49.54,49.58,94211.0,48.176,48.3798,48.0789,48.1178,94211.0
2023-04-28 11:00:00,49.58,49.67,49.26,49.34,53105.0,48.1178,48.2051,47.8072,47.8848,53105.0
2023-04-28 11:30:00,49.32,49.4,48.99,49.15,93317.0,47.8654,47.9431,47.5452,47.7004,93317.0
2023-04-28 12:00:00,49.15,49.23,48.99,49.05,53570.0,47.7004,47.7781,47.5452,47.6034,53570.0
2023-04-28 12:30:00,49.05,49.39,49.0,49.39,57099.0,47.6034,47.9334,47.5549,47.9334,57099.0
2023-04-28 13:00:00,49.4,49.95,49.25,49.42,110500.0,47.9431,48.4768,47.7975,47.9625,110500.0
2023-04-28 13:30:00,49.42,49.68,49.33,49.64,48820.0,47.9625,48.2148,47.8751,48.176,48820.0
2023-04-28 14:00:00,49.67,49.79,49.49,49.62,158110.0,48.2051,48.3216,48.0304,48.1566,158110.0
2023-04-28 14:30:00,49.66,49.71,48.85,49.01,163722.0,48.1954,48.2439,47.4093,47.5646,163722.0
2023-04-28 15:00:00,49.01,49.16,48.74,48.79,105680.0,47.5646,47.7101,47.3025,47.3511,105680.0
2023-04-28 15:30:00,48.8,48.81,48.53,48.79,375100.0,47.3608,47.3705,47.0987,47.3511,375100.0
2023-05-01 09:30:00,48.57,49.53,48.51,48.68,111395.0,47.1375,48.0692,47.0793,47.2443,111395.0
2023-05-01 10:00:00,48.68,49.25,48.54,48.97,48128.0,47.2443,47.7975,47.1084,47.5258,48128.0
2023-05-01 10:30:00,48.94,49.23,48.93,49.2,33374.0,47.4966,47.7781,47.4869,47.749,33374.0
2023-05-01 11:00:00,49.17,49.2,48.9,48.98,44179.0,47.7199,47.749,47.4578,47.5355,44179.0
2023-05-01 11:30:00,48.98,49.01,48.82,48.96,45778.0,47.5355,47.5646,47.3802,47.516,45778.0
2023-05-01 12:00:00,48.98,49.22,48.95,49.16,172161.0,47.5355,47.7684,47.5063,47.7101,172161.0
2023-05-01 12:30:00,49.16,49.19,48.87,48.92,37006.0,47.7101,47.7393,47.4287,47.4772,37006.0
2023-05-01 13:00:00,48.93,48.96,48.63,48.63,43085.0,47.4869,47.516,47.1958,47.1958,43085.0
2023-05-01 13:30:00,48.62,48.62,48.4,48.48,44985.0,47.1861,47.1861,46.9726,47.0502,44985.0
2023-05-01 14:00:00,48.49,48.65,48.44,48.64,36662.0,47.0599,47.2152,47.0114,47.2055,36662.0
2023-05-01 14:30:00,48.65,48.73,48.48,48.49,40369.0,47.2152,47.2928,47.0502,47.0599,40369.0
2023-05-01 15:00:00,48.5,48.65,48.49,48.52,40254.0,47.0696,47.2152,47.0599,47.089,40254.0
2023-05-01 15:30:00,48.52,48.55,48.32,48.42,195191.0,47.089,47.1181,46.8949,46.992,195191.0
2023-05-02 09:30:00,48.54,48.57,47.82,48.22,44894.0,47.1084,47.1375,46.4097,46.7979,44894.0
2023-05-02 10:00:00,48.26,48.26,47.6,47.67,26886.0,46.8367,46.8367,46.1962,46.2641,26886.0
2023-05-02 10:30:00,47.64,47.68,47.37,47.39,33939.0,46.235,46.2738,45.9729,45.9924,33939.0
2023-05-02 11:00:00,47.43,47.5,47.28,47.41,52629.0,46.0312,46.0991,45.8856,46.0118,52629.0
2023-05-02 11:30:00,47.42,47.72,47.35,47.61,27369.0,46.0215,46.3126,45.9535,46.2059,27369.0
2023-05-02 12:00:00,47.61,47.91,47.52,47.82,22843.0,46.2059,46.497,46.1185,46.4097,22843.0
2023-05-02 12:30:00,47.8,48.08,47.77,48.0,28710.0,46.3903,46.662,46.3611,46.5844,28710.0
2023-05-02 13:00:00,48.01,48.09,47.95,48.01,17196.0,46.5941,46.6717,46.5358,46.5941,17196.0
2023-05-02 13:30:00,48.02,48.09,47.78,47.79,37382.0,46.6038,46.6717,46.3708,46.3806,37382.0
2023-05-02 14:00:00,47.8,47.81,47.36,47.39,36418.0,46.3903,46.4,45.9632,45.9924,36418.0
2023-05-02 14:30:00,47.4,47.55,47.34,47.53,40886.0,46.0021,46.1476,45.9438,46.1282,40886.0
2023-05-02 15:00:00,47.54,47.84,47.46,47.81,52995.0,46.1379,46.4291,46.0603,46.4,52995.0
2023-05-02 15:30:00,47.81,48.16,47.64,48.07,152898.0,46.4,46.7396,46.235,46.6523,152898.0
2023-05-03 09:30:00,48.12,48.7,48.06,48.7,13990.0,46.7008,47.2637,46.6426,47.2637,13990.0
2023-05-03 10:00:00,48.74,48.8,48.25,48.25,23117.0,47.3025,47.3608,46.827,46.827,23117.0
2023-05-03 10:30:00,48.28,48.37,47.64,47.73,29375.0,46.8561,46.9434,46.235,46.3223,29375.0
2023-05-03 11:00:00,47.75,47.79,47.56,47.76,20053.0,46.3417,46.3806,46.1573,46.3514,20053.0
2023-05-03 11:30:00,47.76,47.92,47.71,47.84,23067.0,46.3514,46.5067,46.3029,46.4291,23067.0
2023-05-03 12:00:00,47.84,47.99,47.8,47.83,19715.0,46.4291,46.5747,46.3903,46.4194,19715.0
2023-05-03 12:30:00,47.83,47.86,47.73,47.79,20472.0,46.4194,46.4485,46.3223,46.3806,20472.0
2023-05-03 13:00:00,47.79,48.09,47.78,48.09,16020.0,46.3806,46.6717,46.3708,46.6717,16020.0
2023-05-03 13:30:00,48.1,48.13,47.96,48.09,24012.0,46.6814,46.7105,46.5455,46.6717,24012.0
2023-05-03 14:00:00,48.12,48.21,47.98,48.1,24723.0,46.7008,46.7882,46.5649,46.6814,24723.0
2023-05-03 14:30:00,48.1,48.27,47.86,48.07,37671.0,46.6814,46.8464,46.4485,46.6523,37671.0
2023-05-03 15:00:00,48.07,48.14,47.5,47.57,39862.0,46.6523,46.7202,46.0991,46.167,39862.0
2023-05-03 15:30:00,47.57,47.67,47.47,47.47,100169.0,46.167,46.2641,46.07,46.07,100169.0
2023-05-04 09:30:00,47.47,47.58,46.71,47.11,16793.0,46.07,46.1767,45.3324,45.7206,16793.0
2023-05-04 10:00:00,47.1,47.15,46.26,46.39,24036.0,45.7109,45.7594,44.8957,45.0218,24036.0
2023-05-04 10:30:00,46.41,46.58,46.01,46.05,42176.0,45.0413,45.2062,44.6531,44.6919,42176.0
2023-05-04 11:00:00,46.06,46.27,45.96,45.96,55339.0,44.7016,44.9054,44.6045,44.6045,55339.0
2023-05-04 11:30:00,45.97,45.97,45.54,45.59,33729.0,44.6142,44.6142,44.1969,44.2454,33729.0
2023-05-04 12:00:00,45.56,45.7,45.36,45.68,32607.0,44.2163,44.3522,44.0222,44.3328,32607.0
2023-05-04 12:30:00,45.68,45.85,45.57,45.78,20843.0,44.3328,44.4978,44.226,44.4298,20843.0
2023-05-04 13:00:00,45.79,46.04,45.75,45.85,102651.0,44.4395,44.6822,44.4007,44.4978,102651.0
2023-05-04 13:30:00,45.89,46.03,45.84,46.03,70688.0,44.5366,44.6725,44.4881,44.6725,70688.0
2023-05-04 14:00:00,46.04,46.13,45.97,45.97,22597.0,44.6822,44.7695,44.6142,44.6142,22597.0
2023-05-04 14:30:00,45.96,46.06,45.83,46.0,39201.0,44.6045,44.7016,44.4784,44.6433,39201.0
2023-05-04 15:00:00,46.01,46.2,46.01,46.15,40418.0,44.6531,44.8374,44.6531,44.7889,40418.0
2023-05-04 15:30:00,46.15,46.3,45.99,46.07,104227.0,44.7889,44.9345,44.6336,44.7113,104227.0
2023-05-05 09:30:00,46.53,47.14,46.47,46.92,24211.0,45.1577,45.7497,45.0995,45.5362,24211.0
2023-05-05 10:00:00,47.01,47.11,46.82,46.89,27756.0,45.6236,45.7206,45.4392,45.5071,27756.0
2023-05-05 10:30:00,46.92,46.99,46.73,46.89,19702.0,45.5362,45.6041,45.3518,45.5071,19702.0
2023-05-05 11:00:00,46.92,47.0,46.78,46.95,12575.0,45.5362,45.6139,45.4003,45.5653,12575.0
2023-05-05 11:30:00,46.98,46.99,46.85,46.98,18533.0,45.5944,45.6041,45.4683,45.5944,18533.0
2023-05-05 12:00:00,46.98,47.07,46.89,46.98,12801.0,45.5944,45.6818,45.5071,45.5944,12801.0
2023-05-05 12:30:00,46.99,47.03,46.85,47.02,15470.0,45.6041,45.643,45.4683,45.6333,15470.0
2023-05-05 13:00:00,47.04,47.04,46.85,46.9,13699.0,45.6527,45.6527,45.4683,45.5168,13699.0
2023-05-05 13:30:00,46.91,46.92,46.75,46.82,13393.0,45.5265,45.5362,45.3712,45.4392,13393.0
2023-05-05 14:00:00,46.83,47.12,46.83,47.09,16362.0,45.4489,45.7303,45.4489,45.7012,16362.0
2023-05-05 14:30:00,47.1,47.29,47.1,47.21,17260.0,45.7109,45.8953,45.7109,45.8177,17260.0
2023-05-05 15:00:00,47.2,47.27,47.16,47.23,38666.0,45.808,45.8759,45.7691,45.8371,38666.0
2023-05-05 15:30:00,47.23,47.27,47.1,47.24,103707.0,45.8371,45.8759,45.7109,45.8468,103707.0
2023-05-08 09:30:00,47.54,47.64,47.19,47.48,24034.0,46.1379,46.235,45.7982,46.0797,24034.0
2023-05-08 10:00:00,47.48,47.7,47.45,47.56,31580.0,46.0797,46.2932,46.0506,46.1573,31580.0
2023-05-08 10:30:00,47.59,47.67,47.52,47.66,16322.0,46.1865,46.2641,46.1185,46.2544,16322.0
2023-05-08 11:00:00,47.69,47.8,47.56,47.66,25043.0,46.2835,46.3903,46.1573,46.2544,25043.0
2023-05-08 11:30:00,47.66,47.74,47.49,47.72,22992.0,46.2544,46.332,46.0894,46.3126,22992.0
2023-05-08 12:00:00,47.71,47.75,47.6,47.65,19698.0,46.3029,46.3417,46.1962,46.2447,19698.0
2023-05-08 12:30:00,47.65,47.83,47.65,47.82,17872.0,46.2447,46.4194,46.2447,46.4097,17872.0
2023-05-08 13:00:00,47.83,47.85,47.72,47.83,16687.0,46.4194,46.4388,46.3126,46.4194,16687.0
2023-05-08 13:30:00,47.85,47.89,47.74,47.79,16747.0,46.4388,46.4776,46.332,46.3806,16747.0
2023-05-08 14:00:00,47.8,48.03,47.66,48.01,18673.0,46.3903,46.6135,46.2544,46.5941,18673.0
2023-05-08 14:30:00,48.02,48.08,48.0,48.05,30589.0,46.6038,46.662,46.5844,46.6329,30589.0
2023-05-08 15:00:00,48.05,48.13,47.93,48.05,69226.0,46.6329,46.7105,46.5164,46.6329,69226.0
2023-05-08 15:30:00,48.04,48.27,48.02,48.1,144828.0,46.6232,46.8464,46.6038,46.6814,144828.0
2023-05-09 09:30:00,47.81,48.14,47.75,48.05,35259.0,46.4,46.7202,46.3417,46.6329,35259.0
2023-05-09 10:00:00,48.04,48.04,47.55,47.64,30039.0,46.6232,46.6232,46.1476,46.235,30039.0
2023-05-09 10:30:00,47.66,47.92,47.64,47.8,26059.0,46.2544,46.5067,46.235,46.3903,26059.0
2023-05-09 11:00:00,47.83,47.87,47.67,47.67,20581.0,46.4194,46.4582,46.2641,46.2641,20581.0
2023-05-09 11:30:00,47.68,47.85,47.67,47.72,15066.0,46.2738,46.4388,46.2641,46.3126,15066.0
2023-05-09 12:00:00,47.72,47.87,47.66,47.71,15351.0,46.3126,46.4582,46.2544,46.3029,15351.0
2023-05-09 12:30:00,47.71,47.71,47.57,47.6,11006.0,46.3029,46.3029,46.167,46.1962,11006.0
2023-05-09 13:00:00,47.6,47.63,47.51,47.57,9881.0,46.1962,46.2253,46.1088,46.167,9881.0
2023-05-09 13:30:00,47.57,47.88,47.53,47.85,12446.0,46.167,46.4679,46.1282,46.4388,12446.0
2023-05-09 14:00:00,47.85,47.96,47.83,47.84,18609.0,46.4388,46.5455,46.4194,46.4291,18609.0
2023-05-09 14:30:00,47.86,48.02,47.86,47.95,29022.0,46.4485,46.6038,46.4485,46.5358,29022.0
2023-05-09 15:00:00,47.97,48.19,47.97,48.15,42364.0,46.5552,46.7688,46.5552,46.7299,42364.0
2023-05-09 15:30:00,48.15,48.17,48.01,48.16,101228.0,46.7299,46.7493,46.5941,46.7396,101228.0
2023-05-10 09:30:00,48.55,48.55,47.91,48.01,26864.0,47.1181,47.1181,46.497,46.5941,26864.0
2023-05-10 10:00:00,48.01,48.23,47.98,48.13,40089.0,46.5941,46.8076,46.5649,46.7105,40089.0
2023-05-10 10:30:00,48.18,48.34,48.11,48.32,24518.0,46.7591,46.9143,46.6911,46.8949,24518.0
2023-05-10 11:00:00,48.36,48.53,48.33,48.44,24276.0,46.9337,47.0987,46.9046,47.0114,24276.0
2023-05-10 11:30:00,48.44,48.48,48.03,48.08,19470.0,47.0114,47.0502,46.6135,46.662,19470.0
2023-05-10 12:00:00,48.09,48.1,47.83,47.96,18584.0,46.6717,46.6814,46.4194,46.5455,18584.0
2023-05-10 12:30:00,47.96,47.97,47.76,47.91,18066.0,46.5455,46.5552,46.3514,46.497,18066.0
2023-05-10 13:00:00,47.9,47.9,47.6,47.63,32337.0,46.4873,46.4873,46.1962,46.2253,32337.0
2023-05-10 13:30:00,47.64,47.92,47.59,47.89,32506.0,46.235,46.5067,46.1865,46.4776,32506.0
2023-05-10 14:00:00,47.92,47.98,47.85,47.92,27925.0,46.5067,46.5649,46.4388,46.5067,27925.0
2023-05-10 14:30:00,47.94,48.01,47.9,47.97,23124.0,46.5261,46.5941,46.4873,46.5552,23124.0
2023-05-10 15:00:00,47.96,48.14,47.9,48.1,16348.0,46.5455,46.7202,46.4873,46.6814,16348.0
2023-05-10 15:30:00,48.08,48.19,48.03,48.07,65900.0,46.662,46.7688,46.6135,46.6523,65900.0
2023-05-11 09:30:00,47.6,47.81,47.27,47.71,16267.0,46.1962,46.4,45.8759,46.3029,16267.0
2023-05-11 10:00:00,47.68,47.71,47.31,47.55,12773.0,46.2738,46.3029,45.9147,46.1476,12773.0
2023-05-11 10:30:00,47.58,47.68,47.48,47.5,13220.0,46.1767,46.2738,46.0797,46.0991,13220.0
2023-05-11 11:00:00,47.5,47.52,47.35,47.42,13049.0,46.0991,46.1185,45.9535,46.0215,13049.0
2023-05-11 11:30:00,47.45,47.55,47.36,47.53,37352.0,46.0506,46.1476,45.9632,46.1282,37352.0
2023-05-11 12:00:00,47.6,47.6,47.43,47.5,12734.0,46.1962,46.1962,46.0312,46.0991,12734.0
2023-05-11 12:30:00,47.51,47.62,47.5,47.56,9265.0,46.1088,46.2156,46.0991,46.1573,9265.0
2023-05-11 13:00:00,47.57,47.6,47.48,47.5,9340.0,46.167,46.1962,46.0797,46.0991,9340.0
2023-05-11 13:30:00,47.51,47.56,47.28,47.43,9065.0,46.1088,46.1573,45.8856,46.0312,9065.0
2023-05-11 14:00:00,47.43,47.53,47.35,47.49,9952.0,46.0312,46.1282,45.9535,46.0894,9952.0
2023-05-11 14:30:00,47.51,47.7,47.51,47.66,13414.0,46.1088,46.2932,46.1088,46.2544,13414.0
2023-05-11 15:00:00,47.67,47.7,47.59,47.67,11800.0,46.2641,46.2932,46.1865,46.2641,11800.0
2023-05-11 15:30:00,47.64,47.69,47.54,47.59,61963.0,46.235,46.2835,46.1379,46.1865,61963.0
2023-05-12 09:30:00,47.69,47.98,47.63,47.98,9481.0,46.5062,46.789,46.4476,46.789,9481.0
2023-05-12 10:00:00,47.86,47.94,47.79,47.84,22825.0,46.6719,46.75,46.6037,46.6524,22825.0
2023-05-12 10:30:00,47.83,47.89,47.64,47.8,31054.0,46.6427,46.7012,46.4574,46.6134,31054.0
2023-05-12 11:00:00,47.82,47.82,47.6,47.65,19924.0,46.6329,46.6329,46.4184,46.4672,19924.0
2023-05-12 11:30:00,47.68,47.78,47.62,47.77,19968.0,46.4964,46.5939,46.4379,46.5842,19968.0
2023-05-12 12:00:00,47.78,47.78,47.46,47.57,13979.0,46.5939,46.5939,46.2819,46.3891,13979.0
2023-05-12 12:30:00,47.56,47.61,47.5,47.53,8961.0,46.3794,46.4281,46.3209,46.3501,8961.0
2023-05-12 13:00:00,47.52,47.66,47.48,47.66,15037.0,46.3404,46.4769,46.3014,46.4769,15037.0
2023-05-12 13:30:00,47.66,47.7,47.46,47.52,16301.0,46.4769,46.5159,46.2819,46.3404,16301.0
2023-05-12 14:00:00,47.51,47.58,47.46,47.54,15967.0,46.3306,46.3989,46.2819,46.3599,15967.0
2023-05-12 14:30:00,47.55,47.61,47.48,47.56,21966.0,46.3696,46.4281,46.3014,46.3794,21966.0
2023-05-12 15:00:00,47.58,47.61,47.53,47.58,18242.0,46.3989,46.4281,46.3501,46.3989,18242.0
2023-05-12 15:30:00,47.58,47.86,47.58,47.86,116107.0,46.3989,46.6719,46.3989,46.6719,116107.0
2023-05-15 09:30:00,48.0,48.11,47.78,48.09,16450.0,46.8085,46.9157,46.5939,46.8962,16450.0
2023-05-15 10:00:00,48.12,48.19,48.01,48.19,18785.0,46.9255,46.9937,46.8182,46.9937,18785.0
2023-05-15 10:30:00,48.19,48.4,48.15,48.35,19226.0,46.9937,47.1985,46.9547,47.1498,19226.0
2023-05-15 11:00:00,48.35,48.44,48.28,48.35,15184.0,47.1498,47.2375,47.0815,47.1498,15184.0
2023-05-15 11:30:00,48.36,48.37,48.22,48.32,17811.0,47.1595,47.1693,47.023,47.1205,17811.0
2023-05-15 12:00:00,48.31,48.35,48.25,48.33,8850.0,47.1108,47.1498,47.0523,47.1303,8850.0
2023-05-15 12:30:00,48.34,48.53,48.34,48.44,15388.0,47.14,47.3253,47.14,47.2375,15388.0
2023-05-15 13:00:00,48.44,48.53,48.34,48.34,10099.0,47.2375,47.3253,47.14,47.14,10099.0
2023-05-15 13:30:00,48.34,48.38,48.28,48.36,11453.0,47.14,47.179,47.0815,47.1595,11453.0
2023-05-15 14:00:00,48.37,48.38,48.21,48.22,16897.0,47.1693,47.179,47.0133,47.023,16897.0
2023-05-15 14:30:00,48.23,48.35,48.21,48.28,16264.0,47.0328,47.1498,47.0133,47.0815,16264.0
2023-05-15 15:00:00,48.28,48.34,48.27,48.32,15518.0,47.0815,47.14,47.0718,47.1205,15518.0
2023-05-15 15:30:00,48.31,48.62,48.31,48.61,121883.0,47.1108,47.4131,47.1108,47.4033,121883.0
2023-05-16 09:30:00,48.33,48.41,47.94,48.05,15546.0,47.1303,47.2083,46.75,46.8572,15546.0
2023-05-16 10:00:00,48.06,48.09,47.69,47.8,24809.0,46.867,46.8962,46.5062,46.6134,24809.0
2023-05-16 10:30:00,47.85,47.91,47.75,47.85,68969.0,46.6622,46.7207,46.5647,46.6622,68969.0
2023-05-16 11:00:00,47.86,48.05,47.86,47.99,18058.0,46.6719,46.8572,46.6719,46.7987,18058.0
2023-05-16 11:30:00,47.98,48.06,47.87,48.05,13917.0,46.789,46.867,46.6817,46.8572,13917.0
2023-05-16 12:00:00,48.06,48.18,48.06,48.17,9569.0,46.867,46.984,46.867,46.9742,9569.0
2023-05-16 12:30:00,48.18,48.23,48.11,48.2,15513.0,46.984,47.0328,46.9157,47.0035,15513.0
2023-05-16 13:00:00,48.21,48.23,48.06,48.09,14075.0,47.0133,47.0328,46.867,46.8962,14075.0
2023-05-16 13:30:00,48.05,48.06,47.92,47.98,17901.0,46.8572,46.867,46.7304,46.789,17901.0
2023-05-16 14:00:00,47.97,47.97,47.83,47.85,19606.0,46.7792,46.7792,46.6427,46.6622,19606.0
2023-05-16 14:30:00,47.85,47.85,47.66,47.82,26716.0,46.6622,46.6622,46.4769,46.6329,26716.0
2023-05-16 15:00:00,47.84,47.97,47.84,47.97,85869.0,46.6524,46.7792,46.6524,46.7792,85869.0
2023-05-16 15:30:00,47.96,47.97,47.79,47.89,136958.0,46.7695,46.7792,46.6037,46.7012,136958.0
2023-05-17 09:30:00,48.12,48.23,47.83,48.08,31681.0,46.9255,47.0328,46.6427,46.8865,31681.0
2023-05-17 10:00:00,48.07,48.32,48.04,48.23,29990.0,46.8767,47.1205,46.8475,47.0328,29990.0
2023-05-17 10:30:00,48.27,48.52,48.19,48.51,20588.0,47.0718,47.3156,46.9937,47.3058,20588.0
2023-05-17 11:00:00,48.51,48.64,48.47,48.61,28331.0,47.3058,47.4326,47.2668,47.4033,28331.0
2023-05-17 11:30:00,48.62,48.8,48.6,48.77,12039.0,47.4131,47.5886,47.3936,47.5593,12039.0
2023-05-17 12:00:00,48.79,48.81,48.64,48.66,11794.0,47.5789,47.5984,47.4326,47.4521,11794.0
2023-05-17 12:30:00,48.66,48.77,48.66,48.74,14609.0,47.4521,47.5593,47.4521,47.5301,14609.0
2023-05-17 13:00:00,48.75,48.84,48.67,48.69,15470.0,47.5398,47.6276,47.4618,47.4813,15470.0
2023-05-17 13:30:00,48.7,48.8,48.68,48.72,12810.0,47.4911,47.5886,47.4716,47.5106,12810.0
2023-05-17 14:00:00,48.72,48.72,48.52,48.53,21743.0,47.5106,47.5106,47.3156,47.3253,21743.0
2023-05-17 14:30:00,48.53,48.55,48.39,48.42,26365.0,47.3253,47.3448,47.1888,47.218,26365.0
2023-05-17 15:00:00,48.43,48.53,48.38,48.41,39421.0,47.2278,47.3253,47.179,47.2083,39421.0
2023-05-17 15:30:00,48.41,48.65,48.4,48.63,123500.0,47.2083,47.4423,47.1985,47.4228,123500.0
2023-05-18 09:30:00,48.5,48.56,48.24,48.45,22873.0,47.2961,47.3546,47.0425,47.2473,22873.0
2023-05-18 10:00:00,48.47,48.89,48.45,48.87,26067.0,47.2668,47.6764,47.2473,47.6569,26067.0
2023-05-18 10:30:00,48.88,49.06,48.87,48.98,43064.0,47.6666,47.8422,47.6569,47.7641,43064.0
2023-05-18 11:00:00,48.99,49.1,48.71,48.81,25057.0,47.7739,47.8812,47.5008,47.5984,25057.0
2023-05-18 11:30:00,48.81,48.97,48.79,48.9,31462.0,47.5984,47.7544,47.5789,47.6861,31462.0
2023-05-18 12:00:00,48.9,48.98,48.78,48.9,36341.0,47.6861,47.7641,47.5691,47.6861,36341.0
2023-05-18 12:30:00,48.93,48.98,48.89,48.94,14682.0,47.7154,47.7641,47.6764,47.7251,14682.0
2023-05-18 13:00:00,48.96,48.98,48.77,48.85,35669.0,47.7446,47.7641,47.5593,47.6374,35669.0
2023-05-18 13:30:00,48.84,48.9,48.79,48.88,38161.0,47.6276,47.6861,47.5789,47.6666,38161.0
2023-05-18 14:00:00,48.88,49.08,48.85,49.05,27221.0,47.6666,47.8617,47.6374,47.8324,27221.0
2023-05-18 14:30:00,49.05,49.25,49.02,49.23,33364.0,47.8324,48.0274,47.8031,48.0079,33364.0
2023-05-18 15:00:00,49.25,49.26,49.13,49.18,35923.0,48.0274,48.0372,47.9104,47.9592,35923.0
2023-05-18 15:30:00,49.18,49.37,49.18,49.26,125612.0,47.9592,48.1445,47.9592,48.0372,125612.0
2023-05-19 09:30:00,49.67,49.68,49.37,49.65,21986.0,48.437,48.4468,48.1445,48.4175,21986.0
2023-05-19 10:00:00,49.63,49.87,49.48,49.59,21443.0,48.398,48.632,48.2517,48.359,21443.0
2023-05-19 10:30:00,49.61,49.65,49.45,49.46,36133.0,48.3785,48.4175,48.2225,48.2322,36133.0
2023-05-19 11:00:00,49.51,49.52,48.99,49.01,16547.0,48.281,48.2907,47.7739,47.7934,16547.0
2023-05-19 11:30:00,48.97,49.22,48.88,49.19,31674.0,47.7544,47.9982,47.6666,47.9689,31674.0
2023-05-19 12:00:00,49.19,49.24,49.11,49.22,15855.0,47.9689,48.0177,47.8909,47.9982,15855.0
2023-05-19 12:30:00,49.21,49.3,49.11,49.28,15179.0,47.9884,48.0762,47.8909,48.0567,15179.0
2023-05-19 13:00:00,49.3,49.32,49.2,49.21,16720.0,48.0762,48.0957,47.9787,47.9884,16720.0
2023-05-19 13:30:00,49.22,49.27,49.19,49.2,14422.0,47.9982,48.0469,47.9689,47.9787,14422.0
2023-05-19 14:00:00,49.2,49.42,49.18,49.33,29636.0,47.9787,48.1932,47.9592,48.1054,29636.0
2023-05-19 14:30:00,49.33,49.49,49.31,49.49,20941.0,48.1054,48.2615,48.0859,48.2615,20941.0
2023-05-19 15:00:00,49.49,49.54,49.36,49.42,31287.0,48.2615,48.3102,48.1347,48.1932,31287.0
2023-05-19 15:30:00,49.41,49.53,49.33,49.33,137836.0,48.1835,48.3005,48.1054,48.1054,137836.0
2023-05-22 09:30:00,49.22,49.58,48.95,48.99,272214.0,47.9982,48.3492,47.7349,47.7739,272214.0
2023-05-22 10:00:00,48.96,49.05,48.53,48.88,551282.0,47.7446,47.8324,47.3253,47.6666,551282.0
2023-05-22 10:30:00,48.86,48.98,48.75,48.98,33761.0,47.6471,47.7641,47.5398,47.7641,33761.0
2023-05-22 11:00:00,49.01,49.13,48.95,49.13,10221.0,47.7934,47.9104,47.7349,47.9104,10221.0
2023-05-22 11:30:00,49.14,49.39,49.13,49.34,16439.0,47.9202,48.164,47.9104,48.1152,16439.0
2023-05-22 12:00:00,49.36,49.37,49.05,49.13,18419.0,48.1347,48.1445,47.8324,47.9104,18419.0
2023-05-22 12:30:00,49.12,49.12,48.94,49.12,13422.0,47.9007,47.9007,47.7251,47.9007,13422.0
2023-05-22 13:00:00,49.13,49.25,49.06,49.23,12921.0,47.9104,48.0274,47.8422,48.0079,12921.0
2023-05-22 13:30:00,49.22,49.27,49.17,49.21,14061.0,47.9982,48.0469,47.9494,47.9884,14061.0
2023-05-22 14:00:00,49.21,49.34,49.14,49.33,14262.0,47.9884,48.1152,47.9202,48.1054,14262.0
2023-05-22 14:30:00,49.33,49.35,49.17,49.3,25351.0,48.1054,48.125,47.9494,48.0762,25351.0
2023-05-22 15:00:00,49.3,49.41,49.09,49.09,25722.0,48.0762,48.1835,47.8714,47.8714,25722.0
2023-05-22 15:30:00,49.09,49.13,49.0,49.05,130771.0,47.8714,47.9104,47.7836,47.8324,130771.0
2023-05-23 09:30:00,49.0,49.09,48.42,49.0,19432.0,47.7836,47.8714,47.218,47.7836,19432.0
2023-05-23 10:00:00,49.05,49.3,48.99,49.3,12913.0,47.8324,48.0762,47.7739,48.0762,12913.0
2023-05-23 10:30:00,49.33,49.43,49.23,49.25,31463.0,48.1054,48.203,48.0079,48.0274,31463.0
2023-05-23 11:00:00,49.23,49.35,49.14,49.34,13633.0,48.0079,48.125,47.9202,48.1152,13633.0
2023-05-23 11:30:00,49.34,49.4,49.25,49.32,20979.0,48.1152,48.1737,48.0274,48.0957,20979.0
2023-05-23 12:00:00,49.36,49.38,49.25,49.27,16373.0,48.1347,48.1542,48.0274,48.0469,16373.0
2023-05-23 12:30:00,49.29,49.3,48.95,48.95,17476.0,48.0664,48.0762,47.7349,47.7349,17476.0
2023-05-23 13:00:00,48.97,49.0,48.76,48.76,16612.0,47.7544,47.7836,47.5496,47.5496,16612.0
2023-05-23 13:30:00,48.71,48.78,48.62,48.76,12987.0,47.5008,47.5691,47.4131,47.5496,12987.0
2023-05-23 14:00:00,48.78,48.82,48.36,48.41,17010.0,47.5691,47.6081,47.1595,47.2083,17010.0
2023-05-23 14:30:00,48.42,48.69,48.39,48.69,17393.0,47.218,47.4813,47.1888,47.4813,17393.0
2023-05-23 15:00:00,48.68,48.69,48.53,48.69,21197.0,47.4716,47.4813,47.3253,47.4813,21197.0
2023-05-23 15:30:00,48.69,48.69,48.33,48.33,104335.0,47.4813,47.4813,47.1303,47.1303,104335.0
2023-05-24 09:30:00,48.05,48.11,47.55,47.55,38254.0,46.8572,46.9157,46.3696,46.3696,38254.0
2023-05-24 10:00:00,47.61,47.68,47.22,47.43,45247.0,46.4281,46.4964,46.0478,46.2526,45247.0
2023-05-24 10:30:00,47.44,47.79,47.44,47.7,58677.0,46.2624,46.6037,46.2624,46.5159,58677.0
2023-05-24 11:00:00,47.7,47.94,47.57,47.82,13153.0,46.5159,46.75,46.3891,46.6329,13153.0
2023-05-24 11:30:00,47.83,47.99,47.77,47.88,11878.0,46.6427,46.7987,46.5842,46.6914,11878.0
2023-05-24 12:00:00,47.91,47.93,47.71,47.84,9557.0,46.7207,46.7402,46.5257,46.6524,9557.0
2023-05-24 12:30:00,47.84,47.92,47.72,47.75,9774.0,46.6524,46.7304,46.5354,46.5647,9774.0
2023-05-24 13:00:00,47.75,47.75,47.52,47.59,11101.0,46.5647,46.5647,46.3404,46.4086,11101.0
2023-05-24 13:30:00,47.61,47.76,47.61,47.7,8246.0,46.4281,46.5744,46.4281,46.5159,8246.0
2023-05-24 14:00:00,47.75,47.79,47.61,47.65,13724.0,46.5647,46.6037,46.4281,46.4672,13724.0
2023-05-24 14:30:00,47.65,47.82,47.63,47.72,13152.0,46.4672,46.6329,46.4476,46.5354,13152.0
2023-05-24 15:00:00,47.75,48.04,47.74,47.89,21595.0,46.5647,46.8475,46.5549,46.7012,21595.0
2023-05-24 15:30:00,47.89,47.94,47.56,47.56,95796.0,46.7012,46.75,46.3794,46.3794,95796.0
2023-05-25 09:30:00,47.64,48.27,47.45,48.25,29695.0,46.4574,47.0718,46.2721,47.0523,29695.0
2023-05-25 10:00:00,48.26,48.31,47.94,48.08,33466.0,47.062,47.1108,46.75,46.8865,33466.0
2023-05-25 10:30:00,48.07,48.11,47.83,47.87,36670.0,46.8767,46.9157,46.6427,46.6817,36670.0
2023-05-25 11:00:00,47.88,48.01,47.78,47.78,23307.0,46.6914,46.8182,46.5939,46.5939,23307.0
2023-05-25 11:30:00,47.78,48.01,47.65,48.0,44961.0,46.5939,46.8182,46.4672,46.8085,44961.0
2023-05-25 12:00:00,48.07,48.25,48.05,48.09,15656.0,46.8767,47.0523,46.8572,46.8962,15656.0
2023-05-25 12:30:00,48.11,48.11,47.94,47.94,47845.0,46.9157,46.9157,46.75,46.75,47845.0
2023-05-25 13:00:00,47.89,48.05,47.84,47.99,49583.0,46.7012,46.8572,46.6524,46.7987,49583.0
2023-05-25 13:30:00,48.0,48.05,47.79,47.84,18148.0,46.8085,46.8572,46.6037,46.6524,18148.0
2023-05-25 14:00:00,47.85,48.15,47.85,48.13,359221.0,46.6622,46.9547,46.6622,46.9352,359221.0
2023-05-25 14:30:00,48.14,48.22,48.01,48.22,17533.0,46.945,47.023,46.8182,47.023,17533.0
2023-05-25 15:00:00,48.27,48.41,48.23,48.34,15985.0,47.0718,47.2083,47.0328,47.14,15985.0
2023-05-25 15:30:00,48.33,48.49,48.27,48.42,79279.0,47.1303,47.2863,47.0718,47.218,79279.0
2023-05-26 09:30:00,48.64,48.9,48.18,48.6,29661.0,47.4326,47.6861,46.984,47.3936,29661.0
2023-05-26 10:00:00,48.65,48.97,48.54,48.95,26615.0,47.4423,47.7544,47.3351,47.7349,26615.0
2023-05-26 10:30:00,48.96,48.98,48.72,48.76,21851.0,47.7446,47.7641,47.5106,47.5496,21851.0
2023-05-26 11:00:00,48.78,48.83,48.52,48.55,17311.0,47.5691,47.6179,47.3156,47.3448,17311.0
2023-05-26 11:30:00,48.55,48.63,48.46,48.57,18721.0,47.3448,47.4228,47.257,47.3643,18721.0
2023-05-26 12:00:00,48.58,48.95,48.57,48.92,14895.0,47.3741,47.7349,47.3643,47.7056,14895.0
2023-05-26 12:30:00,48.92,48.96,48.78,48.82,12533.0,47.7056,47.7446,47.5691,47.6081,12533.0
2023-05-26 13:00:00,48.83,48.94,48.82,48.84,12255.0,47.6179,47.7251,47.6081,47.6276,12255.0
2023-05-26 13:30:00,48.83,48.88,48.54,48.66,13945.0,47.6179,47.6666,47.3351,47.4521,13945.0
2023-05-26 14:00:00,48.66,48.81,48.66,48.77,15516.0,47.4521,47.5984,47.4521,47.5593,15516.0
2023-05-26 14:30:00,48.77,48.89,48.75,48.76,15598.0,47.5593,47.6764,47.5398,47.5496,15598.0
2023-05-26 15:00:00,48.77,48.83,48.68,48.7,21939.0,47.5593,47.6179,47.4716,47.4911,21939.0
2023-05-26 15:30:00,48.7,48.77,48.54,48.56,92041.0,47.4911,47.5593,47.3351,47.3546,92041.0
2023-05-30 09:30:00,49.0,49.22,48.67,49.11,74073.0,47.7836,47.9982,47.4618,47.8909,74073.0
2023-05-30 10:00:00,49.13,49.15,48.65,48.7,44825.0,47.9104,47.9299,47.4423,47.4911,44825.0
2023-05-30 10:30:00,48.71,48.79,48.62,48.7,28959.0,47.5008,47.5789,47.4131,47.4911,28959.0
2023-05-30 11:00:00,48.73,48.83,48.52,48.59,30413.0,47.5203,47.6179,47.3156,47.3838,30413.0
2023-05-30 11:30:00,48.59,48.7,48.47,48.5,36336.0,47.3838,47.4911,47.2668,47.2961,36336.0
2023-05-30 12:00:00,48.48,48.61,48.43,48.6,32116.0,47.2765,47.4033,47.2278,47.3936,32116.0
2023-05-30 12:30:00,48.59,48.68,48.4,48.68,30805.0,47.3838,47.4716,47.1985,47.4716,30805.0
2023-05-30 13:00:00,48.68,48.79,48.59,48.66,20590.0,47.4716,47.5789,47.3838,47.4521,20590.0
2023-05-30 13:30:00,48.6,48.74,48.6,48.69,17932.0,47.3936,47.5301,47.3936,47.4813,17932.0
2023-05-30 14:00:00,48.69,48.78,48.68,48.72,17172.0,47.4813,47.5691,47.4716,47.5106,17172.0
2023-05-30 14:30:00,48.73,48.87,48.71,48.71,23804.0,47.5203,47.6569,47.5008,47.5008,23804.0
2023-05-30 15:00:00,48.7,48.77,48.64,48.72,36909.0,47.4911,47.5593,47.4326,47.5106,36909.0
2023-05-30 15:30:00,48.72,48.8,48.65,48.78,97621.0,47.5106,47.5886,47.4423,47.5691,97621.0
2023-05-31 09:30:00,48.5,48.79,47.88,48.09,33848.0,47.2961,47.5789,46.6914,46.8962,33848.0
2023-05-31 10:00:00,48.08,48.11,47.78,47.79,33416.0,46.8865,46.9157,46.5939,46.6037,33416.0
2023-05-31 10:30:00,47.82,47.97,47.71,47.8,19265.0,46.6329,46.7792,46.5257,46.6134,19265.0
2023-05-31 11:00:00,47.85,47.93,47.71,47.71,20943.0,46.6622,46.7402,46.5257,46.5257,20943.0
2023-05-31 11:30:00,47.72,47.78,47.65,47.75,19561.0,46.5354,46.5939,46.4672,46.5647,19561.0
2023-05-31 12:00:00,47.77,47.92,47.73,47.91,28441.0,46.5842,46.7304,46.5452,46.7207,28441.0
2023-05-31 12:30:00,47.9,47.94,47.79,47.87,23349.0,46.7109,46.75,46.6037,46.6817,23349.0
2023-05-31 13:00:00,47.87,47.95,47.82,47.86,22872.0,46.6817,46.7597,46.6329,46.6719,22872.0
2023-05-31 13:30:00,47.88,48.04,47.85,47.91,37430.0,46.6914,46.8475,46.6622,46.7207,37430.0
2023-05-31 14:00:00,47.92,47.96,47.82,47.89,32849.0,46.7304,46.7695,46.6329,46.7012,32849.0
2023-05-31 14:30:00,47.89,47.94,47.74,47.77,30345.0,46.7012,46.75,46.5549,46.5842,30345.0
2023-05-31 15:00:00,47.78,47.83,47.56,47.64,58128.0,46.5939,46.6427,46.3794,46.4574,58128.0
2023-05-31 15:30:00,47.64,47.68,47.23,47.3,146977.0,46.4574,46.4964,46.0576,46.1258,146977.0
2023-06-01 09:30:00,47.57,47.8,47.35,47.57,28340.0,46.3891,46.6134,46.1746,46.3891,28340.0
2023-06-01 10:00:00,47.55,47.78,47.43,47.77,34703.0,46.3696,46.5939,46.2526,46.5842,34703.0
2023-06-01 10:30:00,47.75,47.88,47.68,47.71,58379.0,46.5647,46.6914,46.4964,46.5257,58379.0
2023-06-01 11:00:00,47.77,48.01,47.77,47.99,16977.0,46.5842,46.8182,46.5842,46.7987,16977.0
2023-06-01 11:30:00,48.01,48.11,48.0,48.02,27566.0,46.8182,46.9157,46.8085,46.828,27566.0
2023-06-01 12:00:00,48.01,48.17,47.98,48.13,14584.0,46.8182,46.9742,46.789,46.9352,14584.0
2023-06-01 12:30:00,48.12,48.12,48.0,48.05,14449.0,46.9255,46.9255,46.8085,46.8572,14449.0
2023-06-01 13:00:00,48.05,48.15,48.02,48.06,17293.0,46.8572,46.9547,46.828,46.867,17293.0
2023-06-01 13:30:00,48.07,48.23,48.04,48.15,13190.0,46.8767,47.0328,46.8475,46.9547,13190.0
2023-06-01 14:00:00,48.17,48.35,48.11,48.33,14581.0,46.9742,47.1498,46.9157,47.1303,14581.0
2023-06-01 14:30:00,48.33,48.33,48.21,48.28,20450.0,47.1303,47.1303,47.0133,47.0815,20450.0
2023-06-01 15:00:00,48.28,48.38,48.25,48.3,21345.0,47.0815,47.179,47.0523,47.101,21345.0
2023-06-01 15:30:00,48.3,48.4,48.17,48.35,88881.0,47.101,47.1985,46.9742,47.1498,88881.0
2023-06-02 09:30:00,49.0,49.45,49.0,49.27,31101.0,47.7836,48.2225,47.7836,48.0469,31101.0
2023-06-02 10:00:00,49.27,49.84,49.23,49.75,27432.0,48.0469,48.6028,48.0079,48.515,27432.0
2023-06-02 10:30:00,49.78,49.94,49.67,49.89,25371.0,48.5443,48.7003,48.437,48.6515,25371.0
2023-06-02 11:00:00,49.9,50.21,49.9,50.17,76570.0,48.6613,48.9636,48.6613,48.9246,76570.0
2023-06-02 11:30:00,50.15,50.25,50.05,50.25,19069.0,48.9051,49.0026,48.8076,49.0026,19069.0
2023-06-02 12:00:00,50.27,50.54,50.26,50.52,24582.0,49.0221,49.2854,49.0124,49.2659,24582.0
2023-06-02 12:30:00,50.54,50.71,50.53,50.7,13394.0,49.2854,49.4512,49.2757,49.4414,13394.0
2023-06-02 13:00:00,50.74,50.85,50.66,50.8,26557.0,49.4804,49.5877,49.4024,49.539,26557.0
2023-06-02 13:30:00,50.82,50.83,50.64,50.79,14989.0,49.5585,49.5682,49.3829,49.5292,14989.0
2023-06-02 14:00:00,50.75,50.81,50.72,50.75,17197.0,49.4902,49.5487,49.4609,49.4902,17197.0
2023-06-02 14:30:00,50.76,50.77,50.64,50.72,24462.0,49.5,49.5097,49.3829,49.4609,24462.0
2023-06-02 15:00:00,50.73,50.9,50.73,50.87,34693.0,49.4707,49.6365,49.4707,49.6072,34693.0
2023-06-02 15:30:00,50.88,50.95,50.83,50.89,153386.0,49.617,49.6852,49.5682,49.6267,153386.0
2023-06-05 09:30:00,50.78,50.93,50.15,50.15,28602.0,49.5195,49.6657,48.9051,48.9051,28602.0
2023-06-05 10:00:00,50.23,50.4,49.93,50.01,20374.0,48.9831,49.1489,48.6906,48.7686,20374.0
2023-06-05 10:30:00,50.08,50.34,50.04,50.23,21428.0,48.8368,49.0904,48.7978,48.9831,21428.0
2023-06-05 11:00:00,50.25,50.35,50.2,50.29,18025.0,49.0026,49.1001,48.9539,49.0416,18025.0
2023-06-05 11:30:00,50.36,50.55,50.36,50.44,15792.0,49.1099,49.2952,49.1099,49.1879,15792.0
2023-06-05 12:00:00,50.43,50.47,50.36,50.46,10446.0,49.1781,49.2171,49.1099,49.2074,10446.0
2023-06-05 12:30:00,50.46,50.49,50.41,50.45,11049.0,49.2074,49.2367,49.1586,49.1976,11049.0
2023-06-05 13:00:00,50.45,50.47,50.31,50.34,11690.0,49.1976,49.2171,49.0611,49.0904,11690.0
2023-06-05 13:30:00,50.34,50.43,50.26,50.38,10786.0,49.0904,49.1781,49.0124,49.1294,10786.0
2023-06-05 14:00:00,50.39,50.41,50.28,50.36,16809.0,49.1391,49.1586,49.0319,49.1099,16809.0
2023-06-05 14:30:00,50.33,50.33,50.17,50.27,18770.0,49.0806,49.0806,48.9246,49.0221,18770.0
2023-06-05 15:00:00,50.28,50.31,50.1,50.1,28488.0,49.0319,49.0611,48.8563,48.8563,28488.0
2023-06-05 15:30:00,50.08,50.24,50.04,50.04,84672.0,48.8368,48.9929,48.7978,48.7978,84672.0
2023-06-06 09:30:00,50.0,50.76,49.94,50.76,19920.0,48.7588,49.5,48.7003,49.5,19920.0
2023-06-06 10:00:00,50.82,51.15,50.79,51.05,34194.0,49.5585,49.8803,49.5292,49.7828,34194.0
2023-06-06 10:30:00,51.08,51.25,50.94,51.25,30143.0,49.812,49.9778,49.6755,49.9778,30143.0
2023-06-06 11:00:00,51.25,51.37,51.01,51.11,60724.0,49.9778,50.0948,49.7437,49.8413,60724.0
2023-06-06 11:30:00,51.09,51.32,51.08,51.09,33585.0,49.8218,50.046,49.812,49.8218,33585.0
2023-06-06 12:00:00,51.09,51.4,51.08,51.29,36871.0,49.8218,50.1241,49.812,50.0168,36871.0
2023-06-06 12:30:00,51.29,51.39,50.98,51.09,93012.0,50.0168,50.1143,49.7145,49.8218,93012.0
2023-06-06 13:00:00,51.1,51.3,50.89,50.93,83911.0,49.8315,50.0265,49.6267,49.6657,83911.0
2023-06-06 13:30:00,50.91,51.06,50.69,51.06,49576.0,49.6462,49.7925,49.4317,49.7925,49576.0
2023-06-06 14:00:00,51.06,51.22,50.94,51.21,48406.0,49.7925,49.9485,49.6755,49.9388,48406.0
2023-06-06 14:30:00,51.19,51.29,51.14,51.28,63435.0,49.9193,50.0168,49.8705,50.007,63435.0
2023-06-06 15:00:00,51.29,51.36,51.21,51.36,47055.0,50.0168,50.0851,49.9388,50.0851,47055.0
2023-06-06 15:30:00,51.35,51.4,51.19,51.25,139833.0,50.0753,50.1241,49.9193,49.9778,139833.0
2023-06-07 09:30:00,51.25,51.76,51.14,51.76,43944.0,49.9778,50.4751,49.8705,50.4751,43944.0
2023-06-07 10:00:00,51.7,51.96,51.68,51.86,35288.0,50.4166,50.6702,50.3971,50.5726,35288.0
2023-06-07 10:30:00,51.84,51.96,51.77,51.94,69990.0,50.5531,50.6702,50.4849,50.6507,69990.0
2023-06-07 11:00:00,51.94,52.02,51.79,51.86,67818.0,50.6507,50.7287,50.5044,50.5726,67818.0
2023-06-07 11:30:00,51.87,52.07,51.86,51.88,49413.0,50.5824,50.7774,50.5726,50.5921,49413.0
2023-06-07 12:00:00,51.88,52.03,51.84,52.01,44228.0,50.5921,50.7384,50.5531,50.7189,44228.0
2023-06-07 12:30:00,52.02,52.12,51.96,52.11,22037.0,50.7287,50.8262,50.6702,50.8164,22037.0
2023-06-07 13:00:00,52.09,52.22,52.06,52.13,27830.0,50.7969,50.9237,50.7677,50.8359,27830.0
2023-06-07 13:30:00,52.11,52.13,51.99,52.04,35518.0,50.8164,50.8359,50.6994,50.7482,35518.0
2023-06-07 14:00:00,52.03,52.09,51.98,52.07,30810.0,50.7384,50.7969,50.6897,50.7774,30810.0
2023-06-07 14:30:00,52.09,52.23,52.0,52.2,22328.0,50.7969,50.9335,50.7092,50.9042,22328.0
2023-06-07 15:00:00,52.2,52.49,52.2,52.49,42400.0,50.9042,51.187,50.9042,51.187,42400.0
2023-06-07 15:30:00,52.5,52.62,52.45,52.57,97059.0,51.1968,51.3138,51.148,51.265,97059.0
2023-06-08 09:30:00,52.76,53.05,52.45,52.78,56738.0,51.4503,51.7331,51.148,51.4698,56738.0
2023-06-08 10:00:00,52.81,52.92,52.6,52.74,32940.0,51.4991,51.6063,51.2943,51.4308,32940.0
2023-06-08 10:30:00,52.78,52.86,52.6,52.82,28989.0,51.4698,51.5478,51.2943,51.5088,28989.0
2023-06-08 11:00:00,52.84,53.05,52.75,53.04,22983.0,51.5283,51.7331,51.4406,51.7234,22983.0
2023-06-08 11:30:00,53.03,53.17,52.95,53.1,26752.0,51.7136,51.8501,51.6356,51.7819,26752.0
2023-06-08 12:00:00,53.05,53.21,53.05,53.2,13712.0,51.7331,51.8891,51.7331,51.8794,13712.0
2023-06-08 12:30:00,53.21,53.25,53.13,53.19,31084.0,51.8891,51.9281,51.8111,51.8696,31084.0
2023-06-08 13:00:00,53.19,53.25,53.14,53.18,25484.0,51.8696,51.9281,51.8209,51.8599,25484.0
2023-06-08 13:30:00,53.17,53.21,53.09,53.21,22037.0,51.8501,51.8891,51.7721,51.8891,22037.0
2023-06-08 14:00:00,53.24,53.25,53.14,53.24,51679.0,51.9184,51.9281,51.8209,51.9184,51679.0
2023-06-08 14:30:00,53.25,53.29,53.12,53.15,27481.0,51.9281,51.9671,51.8014,51.8306,27481.0
2023-06-08 15:00:00,53.16,53.29,53.08,53.26,41192.0,51.8404,51.9671,51.7624,51.9379,41192.0
2023-06-08 15:30:00,53.25,53.39,53.21,53.24,174382.0,51.9281,52.0647,51.8891,51.9184,174382.0
2023-06-09 09:30:00,53.2,53.21,52.83,52.97,27925.0,51.8794,51.8891,51.5186,51.6551,27925.0
2023-06-09 10:00:00,52.89,53.33,52.88,53.22,17950.0,51.5771,52.0062,51.5673,51.8989,17950.0
2023-06-09 10:30:00,53.25,53.45,53.23,53.31,25720.0,51.9281,52.1232,51.9086,51.9867,25720.0
2023-06-09 11:00:00,53.29,53.29,52.84,52.92,10173.0,51.9671,51.9671,51.5283,51.6063,10173.0
2023-06-09 11:30:00,52.92,52.93,52.69,52.88,19857.0,51.6063,51.6161,51.382,51.5673,19857.0
2023-06-09 12:00:00,52.89,52.93,52.85,52.93,9242.0,51.5771,51.6161,51.5381,51.6161,9242.0
2023-06-09 12:30:00,52.92,52.97,52.87,52.89,9523.0,51.6063,51.6551,51.5576,51.5771,9523.0
2023-06-09 13:00:00,52.89,52.93,52.82,52.84,10000.0,51.5771,51.6161,51.5088,51.5283,10000.0
2023-06-09 13:30:00,52.85,53.0,52.84,52.97,12192.0,51.5381,51.6843,51.5283,51.6551,12192.0
2023-06-09 14:00:00,52.97,53.11,52.89,53.02,8347.0,51.6551,51.7916,51.5771,51.7038,8347.0
2023-06-09 14:30:00,53.01,53.06,52.96,53.0,11715.0,51.6941,51.7429,51.6453,51.6843,11715.0
2023-06-09 15:00:00,53.03,53.15,52.98,53.1,10765.0,51.7136,51.8306,51.6648,51.7819,10765.0
2023-06-09 15:30:00,53.11,53.11,52.96,53.04,41529.0,51.7916,51.7916,51.6453,51.7234,41529.0
2023-06-12 09:30:00,53.1,53.18,52.58,53.11,24391.0,51.7819,51.8599,51.2748,51.7916,24391.0
2023-06-12 10:00:00,53.14,53.27,52.86,52.98,35545.0,51.8209,51.9476,51.5478,51.6648,35545.0
2023-06-12 10:30:00,52.98,53.16,52.83,53.09,20682.0,51.6648,51.8404,51.5186,51.7721,20682.0
2023-06-12 11:00:00,53.09,53.37,53.02,53.37,31466.0,51.7721,52.0452,51.7038,52.0452,31466.0
2023-06-12 11:30:00,53.37,53.51,53.34,53.51,31063.0,52.0452,52.1817,52.0159,52.1817,31063.0
2023-06-12 12:00:00,53.54,53.6,53.46,53.52,19805.0,52.2109,52.2695,52.1329,52.1914,19805.0
2023-06-12 12:30:00,53.53,53.6,53.46,53.59,24955.0,52.2012,52.2695,52.1329,52.2597,24955.0
2023-06-12 13:00:00,53.61,53.63,53.54,53.59,14349.0,52.2792,52.2987,52.2109,52.2597,14349.0
2023-06-12 13:30:00,53.59,53.63,53.54,53.6,21921.0,52.2597,52.2987,52.2109,52.2695,21921.0
2023-06-12 14:00:00,53.6,53.73,53.6,53.66,12338.0,52.2695,52.3962,52.2695,52.328,12338.0
2023-06-12 14:30:00,53.65,53.7,53.36,53.43,29249.0,52.3182,52.367,52.0354,52.1037,29249.0
2023-06-12 15:00:00,53.46,53.81,53.46,53.67,50622.0,52.1329,52.4742,52.1329,52.3377,50622.0
2023-06-12 15:30:00,53.68,53.75,53.5,53.55,101561.0,52.3475,52.4157,52.1719,52.2207,101561.0
2023-06-13 09:30:00,53.9,54.54,53.87,54.41,38536.0,52.562,53.1861,52.5327,53.0593,38536.0
2023-06-13 10:00:00,54.41,54.78,54.25,54.74,44044.0,53.0593,53.4202,52.9033,53.3812,44044.0
2023-06-13 10:30:00,54.82,54.82,54.46,54.52,31870.0,53.4592,53.4592,53.1081,53.1666,31870.0
2023-06-13 11:00:00,54.52,54.53,54.33,54.36,21564.0,53.1666,53.1764,52.9813,53.0106,21564.0
2023-06-13 11:30:00,54.36,54.52,54.27,54.44,28302.0,53.0106,53.1666,52.9228,53.0886,28302.0
2023-06-13 12:00:00,54.42,54.56,54.38,54.49,15348.0,53.0691,53.2056,53.0301,53.1374,15348.0
2023-06-13 12:30:00,54.5,54.63,54.48,54.59,23081.0,53.1471,53.2739,53.1276,53.2349,23081.0
2023-06-13 13:00:00,54.58,54.67,54.5,54.64,14647.0,53.2251,53.3129,53.1471,53.2836,14647.0
2023-06-13 13:30:00,54.64,54.65,54.58,54.62,12282.0,53.2836,53.2934,53.2251,53.2641,12282.0
2023-06-13 14:00:00,54.63,54.67,54.54,54.55,17889.0,53.2739,53.3129,53.1861,53.1959,17889.0
2023-06-13 14:30:00,54.53,54.6,54.47,54.59,12602.0,53.1764,53.2446,53.1179,53.2349,12602.0
2023-06-13 15:00:00,54.61,54.74,54.6,54.71,18894.0,53.2544,53.3812,53.2446,53.3519,18894.0
2023-06-13 15:30:00,54.72,54.74,54.43,54.5,100125.0,53.3616,53.3812,53.0788,53.1471,100125.0
2023-06-14 09:30:00,54.55,54.81,54.2,54.32,22327.0,53.1959,53.4494,52.8546,52.9716,22327.0
2023-06-14 10:00:00,54.37,54.67,54.31,54.61,26409.0,53.0203,53.3129,52.9618,53.2544,26409.0
2023-06-14 10:30:00,54.59,54.59,54.19,54.33,17998.0,53.2349,53.2349,52.8448,52.9813,17998.0
2023-06-14 11:00:00,54.38,54.65,54.31,54.57,16806.0,53.0301,53.2934,52.9618,53.2154,16806.0
2023-06-14 11:30:00,54.57,54.59,54.32,54.34,10290.0,53.2154,53.2349,52.9716,52.9911,10290.0
2023-06-14 12:00:00,54.35,54.36,54.2,54.25,13089.0,53.0008,53.0106,52.8546,52.9033,13089.0
2023-06-14 12:30:00,54.25,54.27,53.98,53.99,27247.0,52.9033,52.9228,52.64,52.6498,27247.0
2023-06-14 13:00:00,54.0,54.01,53.86,53.91,15661.0,52.6595,52.6693,52.523,52.5718,15661.0
2023-06-14 13:30:00,53.9,53.9,53.72,53.79,13308.0,52.562,52.562,52.3865,52.4547,13308.0
2023-06-14 14:00:00,53.76,53.85,53.4,53.53,24340.0,52.4255,52.5132,52.0744,52.2012,24340.0
2023-06-14 14:30:00,53.52,53.79,53.46,53.72,23910.0,52.1914,52.4547,52.1329,52.3865,23910.0
2023-06-14 15:00:00,53.75,53.93,53.52,53.61,31558.0,52.4157,52.5913,52.1914,52.2792,31558.0
2023-06-14 15:30:00,53.59,53.6,53.27,53.43,112823.0,52.2597,52.2695,51.9476,52.1037,112823.0
2023-06-15 09:30:00,53.31,54.07,53.31,53.96,50762.0,51.9867,52.7278,51.9867,52.6205,50762.0
2023-06-15 10:00:00,53.99,54.14,53.74,53.78,14986.0,52.6498,52.796,52.406,52.445,14986.0
2023-06-15 10:30:00,53.76,53.83,53.61,53.71,11034.0,52.4255,52.4937,52.2792,52.3767,11034.0
2023-06-15 11:00:00,53.72,53.88,53.68,53.87,16866.0,52.3865,52.5425,52.3475,52.5327,16866.0
2023-06-15 11:30:00,53.87,53.89,53.71,53.73,16511.0,52.5327,52.5523,52.3767,52.3962,16511.0
2023-06-15 12:00:00,53.76,53.76,53.65,53.73,14733.0,52.4255,52.4255,52.3182,52.3962,14733.0
2023-06-15 12:30:00,53.73,53.85,53.73,53.85,9383.0,52.3962,52.5132,52.3962,52.5132,9383.0
2023-06-15 13:00:00,53.82,53.82,53.71,53.81,7867.0,52.484,52.484,52.3767,52.4742,7867.0
2023-06-15 13:30:00,53.84,54.07,53.8,54.05,13730.0,52.5035,52.7278,52.4645,52.7083,13730.0
2023-06-15 14:00:00,54.05,54.08,53.92,53.98,28416.0,52.7083,52.7375,52.5815,52.64,28416.0
2023-06-15 14:30:00,54.01,54.18,54.01,54.15,12780.0,52.6693,52.8351,52.6693,52.8058,12780.0
2023-06-15 15:00:00,54.17,54.18,54.02,54.03,12894.0,52.8253,52.8351,52.679,52.6888,12894.0
2023-06-15 15:30:00,54.07,54.15,54.01,54.13,71928.0,52.7278,52.8058,52.6693,52.7863,71928.0
2023-06-16 09:30:00,54.38,54.53,53.64,53.64,20721.0,53.0301,53.1764,52.3085,52.3085,20721.0
2023-06-16 10:00:00,53.64,54.16,53.64,54.12,17125.0,52.3085,52.8156,52.3085,52.7765,17125.0
2023-06-16 10:30:00,54.14,54.16,53.89,53.9,11000.0,52.796,52.8156,52.5523,52.562,11000.0
2023-06-16 11:00:00,53.87,53.87,53.73,53.83,12141.0,52.5327,52.5327,52.3962,52.4937,12141.0
2023-06-16 11:30:00,53.89,53.98,53.82,53.88,10127.0,52.5523,52.64,52.484,52.5425,10127.0
2023-06-16 12:00:00,53.89,54.0,53.87,53.99,15056.0,52.5523,52.6595,52.5327,52.6498,15056.0
2023-06-16 12:30:00,53.98,54.0,53.83,53.98,12978.0,52.64,52.6595,52.4937,52.64,12978.0
2023-06-16 13:00:00,53.99,54.0,53.9,53.93,43327.0,52.6498,52.6595,52.562,52.5913,43327.0
2023-06-16 13:30:00,53.94,53.95,53.79,53.95,11106.0,52.601,52.6108,52.4547,52.6108,11106.0
2023-06-16 14:00:00,53.93,53.93,53.86,53.89,8907.0,52.5913,52.5913,52.523,52.5523,8907.0
2023-06-16 14:30:00,53.88,53.91,53.76,53.9,14077.0,52.5425,52.5718,52.4255,52.562,14077.0
2023-06-16 15:00:00,53.92,53.93,53.73,53.77,17024.0,52.5815,52.5913,52.3962,52.4352,17024.0
2023-06-16 15:30:00,53.77,54.13,53.73,54.13,196028.0,52.4352,52.7863,52.3962,52.7863,196028.0
2023-06-20 09:30:00,53.68,53.74,53.24,53.56,120793.0,52.3475,52.406,51.9184,52.2304,120793.0
2023-06-20 10:00:00,53.56,53.64,52.95,53.2,35360.0,52.2304,52.3085,51.6356,51.8794,35360.0
2023-06-20 10:30:00,53.21,53.32,53.17,53.29,47431.0,51.8891,51.9964,51.8501,51.9671,47431.0
2023-06-20 11:00:00,53.31,53.44,53.24,53.24,21457.0,51.9867,52.1134,51.9184,51.9184,21457.0
2023-06-20 11:30:00,53.23,53.53,53.22,53.45,13519.0,51.9086,52.2012,51.8989,52.1232,13519.0
2023-06-20 12:00:00,53.42,53.47,53.38,53.46,9041.0,52.0939,52.1427,52.0549,52.1329,9041.0
2023-06-20 12:30:00,53.44,53.59,53.41,53.57,7058.0,52.1134,52.2597,52.0842,52.2402,7058.0
2023-06-20 13:00:00,53.58,53.61,53.37,53.38,14478.0,52.2499,52.2792,52.0452,52.0549,14478.0
2023-06-20 13:30:00,53.39,53.39,53.32,53.37,10514.0,52.0647,52.0647,51.9964,52.0452,10514.0
2023-06-20 14:00:00,53.37,53.42,53.3,53.32,8626.0,52.0452,52.0939,51.9769,51.9964,8626.0
2023-06-20 14:30:00,53.3,53.4,53.28,53.36,13629.0,51.9769,52.0744,51.9574,52.0354,13629.0
2023-06-20 15:00:00,53.37,53.4,53.32,53.39,14736.0,52.0452,52.0744,51.9964,52.0647,14736.0
2023-06-20 15:30:00,53.39,53.4,53.24,53.24,68008.0,52.0647,52.0744,51.9184,51.9184,68008.0
2023-06-21 09:30:00,52.95,53.29,52.65,53.28,22961.0,51.6356,51.9671,51.343,51.9574,22961.0
2023-06-21 10:00:00,53.31,53.46,53.23,53.37,32249.0,51.9867,52.1329,51.9086,52.0452,32249.0
2023-06-21 10:30:00,53.38,53.56,53.35,53.51,23762.0,52.0549,52.2304,52.0257,52.1817,23762.0
2023-06-21 11:00:00,53.57,53.68,53.48,53.49,12078.0,52.2402,52.3475,52.1524,52.1622,12078.0
2023-06-21 11:30:00,53.48,53.48,53.25,53.27,19092.0,52.1524,52.1524,51.9281,51.9476,19092.0
2023-06-21 12:00:00,53.28,53.32,53.23,53.3,20611.0,51.9574,51.9964,51.9086,51.9769,20611.0
2023-06-21 12:30:00,53.32,53.33,53.15,53.21,15097.0,51.9964,52.0062,51.8306,51.8891,15097.0
2023-06-21 13:00:00,53.19,53.21,53.15,53.19,12048.0,51.8696,51.8891,51.8306,51.8696,12048.0
2023-06-21 13:30:00,53.21,53.33,53.18,53.22,15838.0,51.8891,52.0062,51.8599,51.8989,15838.0
2023-06-21 14:00:00,53.23,53.55,53.22,53.55,96678.0,51.9086,52.2207,51.8989,52.2207,96678.0
2023-06-21 14:30:00,53.56,53.59,53.5,53.52,15206.0,52.2304,52.2597,52.1719,52.1914,15206.0
2023-06-21 15:00:00,53.52,53.62,53.51,53.57,18226.0,52.1914,52.289,52.1817,52.2402,18226.0
2023-06-21 15:30:00,53.57,53.69,53.53,53.54,80121.0,52.2402,52.3572,52.2012,52.2109,80121.0
2023-06-22 09:30:00,53.54,53.95,53.41,53.87,26243.0,52.2109,52.6108,52.0842,52.5327,26243.0
2023-06-22 10:00:00,53.85,53.95,53.78,53.86,38251.0,52.5132,52.6108,52.445,52.523,38251.0
2023-06-22 10:30:00,53.93,54.16,53.89,53.97,32801.0,52.5913,52.8156,52.5523,52.6303,32801.0
2023-06-22 11:00:00,53.98,54.0,53.74,53.79,16379.0,52.64,52.6595,52.406,52.4547,16379.0
2023-06-22 11:30:00,53.78,53.9,53.73,53.76,12483.0,52.445,52.562,52.3962,52.4255,12483.0
2023-06-22 12:00:00,53.78,53.78,53.63,53.69,13652.0,52.445,52.445,52.2987,52.3572,13652.0
2023-06-22 12:30:00,53.72,53.74,53.63,53.69,10278.0,52.3865,52.406,52.2987,52.3572,10278.0
2023-06-22 13:00:00,53.68,53.87,53.6,53.82,12853.0,52.3475,52.5327,52.2695,52.484,12853.0
2023-06-22 13:30:00,53.82,53.9,53.81,53.9,8579.0,52.484,52.562,52.4742,52.562,8579.0
2023-06-22 14:00:00,53.9,54.01,53.89,53.99,10203.0,52.562,52.6693,52.5523,52.6498,10203.0
2023-06-22 14:30:00,54.01,54.07,54.0,54.03,14385.0,52.6693,52.7278,52.6595,52.6888,14385.0
2023-06-22 15:00:00,54.04,54.09,53.85,53.85,25409.0,52.6985,52.7473,52.5132,52.5132,25409.0
2023-06-22 15:30:00,53.85,54.11,53.85,54.09,102863.0,52.5132,52.7668,52.5132,52.7473,102863.0
2023-06-23 09:30:00,53.64,53.64,53.1,53.3,26844.0,52.3085,52.3085,51.7819,51.9769,26844.0
2023-06-23 10:00:00,53.36,53.46,53.25,53.37,7783.0,52.0354,52.1329,51.9281,52.0452,7783.0
2023-06-23 10:30:00,53.4,53.47,53.32,53.42,10382.0,52.0744,52.1427,51.9964,52.0939,10382.0
2023-06-23 11:00:00,53.47,53.52,53.3,53.42,13841.0,52.1427,52.1914,51.9769,52.0939,13841.0
2023-06-23 11:30:00,53.41,53.56,53.38,53.53,10764.0,52.0842,52.2304,52.0549,52.2012,10764.0
2023-06-23 12:00:00,53.56,53.59,53.43,53.55,10202.0,52.2304,52.2597,52.1037,52.2207,10202.0
2023-06-23 12:30:00,53.55,53.58,53.48,53.55,8973.0,52.2207,52.2499,52.1524,52.2207,8973.0
2023-06-23 13:00:00,53.58,53.68,53.52,53.66,6801.0,52.2499,52.3475,52.1914,52.328,6801.0
2023-06-23 13:30:00,53.66,53.73,53.65,53.71,10041.0,52.328,52.3962,52.3182,52.3767,10041.0
2023-06-23 14:00:00,53.72,53.72,53.56,53.65,12774.0,52.3865,52.3865,52.2304,52.3182,12774.0
2023-06-23 14:30:00,53.65,53.65,53.53,53.53,12681.0,52.3182,52.3182,52.2012,52.2012,12681.0
2023-06-23 15:00:00,53.52,53.61,53.49,53.55,14677.0,52.1914,52.2792,52.1622,52.2207,14677.0
2023-06-23 15:30:00,53.56,54.01,53.53,54.01,200015.0,52.2304,52.6693,52.2012,52.6693,200015.0
2023-06-26 09:30:00,54.15,54.8,54.11,54.7,28125.0,52.8058,53.4397,52.7668,53.3421,28125.0
2023-06-26 10:00:00,54.7,54.83,54.54,54.66,25443.0,53.3421,53.4689,53.1861,53.3031,25443.0
2023-06-26 10:30:00,54.65,54.65,54.21,54.31,21292.0,53.2934,53.2934,52.8643,52.9618,21292.0
2023-06-26 11:00:00,54.29,54.34,54.21,54.28,12883.0,52.9423,52.9911,52.8643,52.9326,12883.0
2023-06-26 11:30:00,54.27,54.31,54.16,54.24,11198.0,52.9228,52.9618,52.8156,52.8936,11198.0
2023-06-26 12:00:00,54.25,54.33,54.16,54.33,9913.0,52.9033,52.9813,52.8156,52.9813,9913.0
2023-06-26 12:30:00,54.3,54.33,54.19,54.31,8564.0,52.9521,52.9813,52.8448,52.9618,8564.0
2023-06-26 13:00:00,54.29,54.45,54.28,54.44,52609.0,52.9423,53.0984,52.9326,53.0886,52609.0
2023-06-26 13:30:00,54.46,54.47,54.3,54.35,13291.0,53.1081,53.1179,52.9521,53.0008,13291.0
2023-06-26 14:00:00,54.35,54.36,54.2,54.29,19776.0,53.0008,53.0106,52.8546,52.9423,19776.0
2023-06-26 14:30:00,54.29,54.46,54.28,54.46,17944.0,52.9423,53.1081,52.9326,53.1081,17944.0
2023-06-26 15:00:00,54.46,54.6,54.46,54.57,19725.0,53.1081,53.2446,53.1081,53.2154,19725.0
2023-06-26 15:30:00,54.57,54.61,54.3,54.37,90529.0,53.2154,53.2544,52.9521,53.0203,90529.0
2023-06-27 09:30:00,54.37,54.65,54.24,54.58,13199.0,53.0203,53.2934,52.8936,53.2251,13199.0
2023-06-27 10:00:00,54.56,54.99,54.48,54.89,26884.0,53.2056,53.6249,53.1276,53.5274,26884.0
2023-06-27 10:30:00,54.97,55.22,54.95,55.21,73775.0,53.6054,53.8492,53.5859,53.8395,73775.0
2023-06-27 11:00:00,55.19,55.28,55.09,55.24,24083.0,53.82,53.9077,53.7225,53.8687,24083.0
2023-06-27 11:30:00,55.24,55.37,55.22,55.3,18807.0,53.8687,53.9955,53.8492,53.9273,18807.0
2023-06-27 12:00:00,55.3,55.52,55.23,55.47,19334.0,53.9273,54.1418,53.859,54.093,19334.0
2023-06-27 12:30:00,55.48,55.58,55.45,55.46,26133.0,54.1028,54.2003,54.0735,54.0833,26133.0
2023-06-27 13:00:00,55.46,55.53,55.42,55.5,14420.0,54.0833,54.1515,54.0443,54.1223,14420.0
2023-06-27 13:30:00,55.5,55.61,55.5,55.54,16602.0,54.1223,54.2296,54.1223,54.1613,16602.0
2023-06-27 14:00:00,55.53,55.6,55.52,55.55,23186.0,54.1515,54.2198,54.1418,54.171,23186.0
2023-06-27 14:30:00,55.57,55.6,55.48,55.55,25985.0,54.1905,54.2198,54.1028,54.171,25985.0
2023-06-27 15:00:00,55.54,55.7,55.5,55.68,20972.0,54.1613,54.3173,54.1223,54.2978,20972.0
2023-06-27 15:30:00,55.67,55.77,55.58,55.64,87249.0,54.2881,54.3856,54.2003,54.2588,87249.0
2023-06-28 09:30:00,55.62,55.62,55.24,55.46,17800.0,54.2393,54.2393,53.8687,54.0833,17800.0
2023-06-28 10:00:00,55.51,55.6,55.32,55.44,17960.0,54.132,54.2198,53.9468,54.0638,17960.0
2023-06-28 10:30:00,55.47,55.69,55.43,55.62,15608.0,54.093,54.3076,54.054,54.2393,15608.0
2023-06-28 11:00:00,55.6,55.7,55.57,55.62,8872.0,54.2198,54.3173,54.1905,54.2393,8872.0
2023-06-28 11:30:00,55.62,55.77,55.58,55.72,12164.0,54.2393,54.3856,54.2003,54.3368,12164.0
2023-06-28 12:00:00,55.72,55.88,55.67,55.8,10875.0,54.3368,54.4929,54.2881,54.4148,10875.0
2023-06-28 12:30:00,55.82,55.96,55.69,55.77,13901.0,54.4343,54.5709,54.3076,54.3856,13901.0
2023-06-28 13:00:00,55.76,55.99,55.68,55.97,9748.0,54.3758,54.6001,54.2978,54.5806,9748.0
2023-06-28 13:30:00,55.98,56.06,55.93,56.05,9128.0,54.5904,54.6684,54.5416,54.6586,9128.0
2023-06-28 14:00:00,56.06,56.19,56.05,56.09,14927.0,54.6684,54.7952,54.6586,54.6976,14927.0
2023-06-28 14:30:00,56.1,56.15,56.01,56.04,16220.0,54.7074,54.7562,54.6196,54.6489,16220.0
2023-06-28 15:00:00,56.05,56.08,55.91,55.94,22006.0,54.6586,54.6879,54.5221,54.5514,22006.0
2023-06-28 15:30:00,55.94,56.0,55.58,55.58,131193.0,54.5514,54.6099,54.2003,54.2003,131193.0
2023-06-29 09:30:00,55.64,56.38,55.64,56.25,15783.0,54.2588,54.9804,54.2588,54.8537,15783.0
2023-06-29 10:00:00,56.29,56.58,56.29,56.47,13507.0,54.8927,55.1755,54.8927,55.0682,13507.0
2023-06-29 10:30:00,56.5,56.53,56.09,56.23,24498.0,55.0975,55.1267,54.6976,54.8342,24498.0
2023-06-29 11:00:00,56.25,56.34,55.87,56.0,29444.0,54.8537,54.9414,54.4831,54.6099,29444.0
2023-06-29 11:30:00,56.05,56.18,56.0,56.13,17004.0,54.6586,54.7854,54.6099,54.7366,17004.0
2023-06-29 12:00:00,56.16,56.27,56.13,56.21,16404.0,54.7659,54.8732,54.7366,54.8147,16404.0
2023-06-29 12:30:00,56.22,56.37,56.22,56.31,8043.0,54.8244,54.9707,54.8244,54.9122,8043.0
2023-06-29 13:00:00,56.31,56.31,56.2,56.3,10860.0,54.9122,54.9122,54.8049,54.9024,10860.0
2023-06-29 13:30:00,56.32,56.34,56.13,56.16,10405.0,54.9219,54.9414,54.7366,54.7659,10405.0
2023-06-29 14:00:00,56.15,56.38,56.13,56.34,15656.0,54.7562,54.9804,54.7366,54.9414,15656.0
2023-06-29 14:30:00,56.34,56.37,56.24,56.32,15113.0,54.9414,54.9707,54.8439,54.9219,15113.0
2023-06-29 15:00:00,56.32,56.4,56.3,56.35,20232.0,54.9219,54.9999,54.9024,54.9512,20232.0
2023-06-29 15:30:00,56.36,56.43,56.28,56.39,83443.0,54.9609,55.0292,54.8829,54.9902,83443.0
2023-06-30 09:30:00,56.89,56.96,56.35,56.6,18578.0,55.4778,55.546,54.9512,55.195,18578.0
2023-06-30 10:00:00,56.63,56.79,56.61,56.73,27425.0,55.2242,55.3803,55.2047,55.3218,27425.0
2023-06-30 10:30:00,56.76,56.87,56.46,56.85,23331.0,55.351,55.4583,55.0585,55.4388,23331.0
2023-06-30 11:00:00,56.87,56.9,56.76,56.77,16760.0,55.4583,55.4875,55.351,55.3608,16760.0
2023-06-30 11:30:00,56.78,56.91,56.75,56.85,10565.0,55.3705,55.4973,55.3413,55.4388,10565.0
2023-06-30 12:00:00,56.86,56.92,56.82,56.9,9452.0,55.4485,55.507,55.4095,55.4875,9452.0
2023-06-30 12:30:00,56.92,56.93,56.8,56.82,8975.0,55.507,55.5168,55.39,55.4095,8975.0
2023-06-30 13:00:00,56.82,56.94,56.81,56.94,11505.0,55.4095,55.5265,55.3998,55.5265,11505.0
2023-06-30 13:30:00,56.94,56.99,56.89,56.9,10759.0,55.5265,55.5753,55.4778,55.4875,10759.0
2023-06-30 14:00:00,56.9,56.95,56.81,56.86,13705.0,55.4875,55.5363,55.3998,55.4485,13705.0
2023-06-30 14:30:00,56.86,56.93,56.81,56.93,45799.0,55.4485,55.5168,55.3998,55.5168,45799.0
2023-06-30 15:00:00,56.93,56.95,56.74,56.79,27022.0,55.5168,55.5363,55.3315,55.3803,27022.0
2023-06-30 15:30:00,56.79,56.81,56.4,56.46,143392.0,55.3803,55.3998,54.9999,55.0585,143392.0
2023-07-03 09:30:00,56.48,56.79,56.32,56.56,15859.0,55.078,55.3803,54.9219,55.156,15859.0
2023-07-03 10:00:00,56.61,56.91,56.55,56.89,26196.0,55.2047,55.4973,55.1462,55.4778,26196.0
2023-07-03 10:30:00,56.9,56.97,56.73,56.8,29547.0,55.4875,55.5558,55.3218,55.39,29547.0
2023-07-03 11:00:00,56.85,57.03,56.81,56.92,24368.0,55.4388,55.6143,55.3998,55.507,24368.0
2023-07-03 11:30:00,56.92,57.03,56.9,56.98,29609.0,55.507,55.6143,55.4875,55.5655,29609.0
2023-07-03 12:00:00,56.99,57.07,56.96,56.99,22621.0,55.5753,55.6533,55.546,55.5753,22621.0
2023-07-03 12:30:00,56.98,57.21,56.96,57.17,43896.0,55.5655,55.7898,55.546,55.7508,43896.0
2023-07-05 09:30:00,56.63,56.75,55.82,56.03,41677.0,55.2242,55.3413,54.4343,54.6391,41677.0
2023-07-05 10:00:00,56.04,56.04,55.8,55.84,19404.0,54.6489,54.6489,54.4148,54.4538,19404.0
2023-07-05 10:30:00,55.86,56.0,55.74,56.0,48134.0,54.4733,54.6099,54.3563,54.6099,48134.0
2023-07-05 11:00:00,56.0,56.1,55.83,56.02,27200.0,54.6099,54.7074,54.4441,54.6294,27200.0
2023-07-05 11:30:00,56.01,56.13,55.85,55.9,29865.0,54.6196,54.7366,54.4636,54.5124,29865.0
2023-07-05 12:00:00,55.89,56.1,55.89,56.07,12749.0,54.5026,54.7074,54.5026,54.6781,12749.0
2023-07-05 12:30:00,56.07,56.07,55.85,55.92,13128.0,54.6781,54.6781,54.4636,54.5319,13128.0
2023-07-05 13:00:00,55.91,55.94,55.8,55.88,12881.0,54.5221,54.5514,54.4148,54.4929,12881.0
2023-07-05 13:30:00,55.9,55.92,55.84,55.85,13953.0,54.5124,54.5319,54.4538,54.4636,13953.0
2023-07-05 14:00:00,55.83,56.05,55.81,56.02,39545.0,54.4441,54.6586,54.4246,54.6294,39545.0
2023-07-05 14:30:00,56.02,56.1,55.98,56.05,12763.0,54.6294,54.7074,54.5904,54.6586,12763.0
2023-07-05 15:00:00,56.06,56.07,56.02,56.07,9707.0,54.6684,54.6781,54.6294,54.6781,9707.0
2023-07-05 15:30:00,56.08,56.09,55.98,56.0,122176.0,54.6879,54.6976,54.5904,54.6099,122176.0
2023-07-06 09:30:00,55.57,55.9,55.39,55.66,44097.0,54.1905,54.5124,54.015,54.2783,44097.0
2023-07-06 10:00:00,55.65,55.7,55.35,55.4,16447.0,54.2686,54.3173,53.976,54.0248,16447.0
2023-07-06 10:30:00,55.38,55.43,55.17,55.24,25638.0,54.0053,54.054,53.8005,53.8687,25638.0
2023-07-06 11:00:00,55.27,55.3,55.19,55.22,12501.0,53.898,53.9273,53.82,53.8492,12501.0
2023-07-06 11:30:00,55.22,55.37,55.21,55.35,15977.0,53.8492,53.9955,53.8395,53.976,15977.0
2023-07-06 12:00:00,55.35,55.37,55.29,55.33,10322.0,53.976,53.9955,53.9175,53.9565,10322.0
2023-07-06 12:30:00,55.36,55.52,55.33,55.48,11002.0,53.9858,54.1418,53.9565,54.1028,11002.0
2023-07-06 13:00:00,55.49,55.56,55.47,55.49,22625.0,54.1125,54.1808,54.093,54.1125,22625.0
2023-07-06 13:30:00,55.48,55.63,55.47,55.62,11184.0,54.1028,54.2491,54.093,54.2393,11184.0
2023-07-06 14:00:00,55.6,55.7,55.58,55.58,9452.0,54.2198,54.3173,54.2003,54.2003,9452.0
2023-07-06 14:30:00,55.6,55.79,55.6,55.78,12643.0,54.2198,54.4051,54.2198,54.3953,12643.0
2023-07-06 15:00:00,55.77,55.82,55.75,55.75,21885.0,54.3856,54.4343,54.3661,54.3661,21885.0
2023-07-06 15:30:00,55.75,56.01,55.73,56.0,102282.0,54.3661,54.6196,54.3466,54.6099,102282.0
2023-07-07 09:30:00,56.12,56.69,56.1,56.57,17278.0,54.7269,55.2827,54.7074,55.1657,17278.0
2023-07-07 10:00:00,56.61,56.89,56.61,56.77,18341.0,55.2047,55.4778,55.2047,55.3608,18341.0
2023-07-07 10:30:00,56.74,56.89,56.71,56.83,29686.0,55.3315,55.4778,55.3022,55.4193,29686.0
2023-07-07 11:00:00,56.83,56.96,56.83,56.94,19848.0,55.4193,55.546,55.4193,55.5265,19848.0
2023-07-07 11:30:00,56.92,56.96,56.74,56.76,40027.0,55.507,55.546,55.3315,55.351,40027.0
2023-07-07 12:00:00,56.77,57.01,56.7,56.99,27673.0,55.3608,55.5948,55.2925,55.5753,27673.0
2023-07-07 12:30:00,57.01,57.31,57.01,57.23,14152.0,55.5948,55.8874,55.5948,55.8093,14152.0
2023-07-07 13:00:00,57.24,57.26,57.09,57.15,13843.0,55.8191,55.8386,55.6728,55.7313,13843.0
2023-07-07 13:30:00,57.14,57.18,57.04,57.07,15884.0,55.7216,55.7606,55.6241,55.6533,15884.0
2023-07-07 14:00:00,57.09,57.12,57.05,57.11,11340.0,55.6728,55.7021,55.6338,55.6923,11340.0
2023-07-07 14:30:00,57.1,57.12,57.0,57.05,11932.0,55.6826,55.7021,55.5851,55.6338,11932.0
2023-07-07 15:00:00,57.05,57.13,56.99,57.03,23850.0,55.6338,55.7118,55.5753,55.6143,23850.0
2023-07-07 15:30:00,57.03,57.06,56.65,56.67,92722.0,55.6143,55.6436,55.2437,55.2632,92722.0
2023-07-10 09:30:00,56.67,57.49,56.67,57.44,18884.0,55.2632,56.0629,55.2632,56.0141,18884.0
2023-07-10 10:00:00,57.46,57.54,57.27,57.28,12320.0,56.0336,56.1116,55.8483,55.8581,12320.0
2023-07-10 10:30:00,57.27,57.51,57.17,57.38,14129.0,55.8483,56.0824,55.7508,55.9556,14129.0
2023-07-10 11:00:00,57.3,57.38,57.2,57.23,11219.0,55.8776,55.9556,55.7801,55.8093,11219.0
2023-07-10 11:30:00,57.21,57.33,57.19,57.32,10596.0,55.7898,55.9069,55.7703,55.8971,10596.0
2023-07-10 12:00:00,57.36,57.4,57.22,57.36,16163.0,55.9361,55.9751,55.7996,55.9361,16163.0
2023-07-10 12:30:00,57.35,57.35,57.22,57.25,7955.0,55.9264,55.9264,55.7996,55.8288,7955.0
2023-07-10 13:00:00,57.24,57.29,57.19,57.21,12768.0,55.8191,55.8679,55.7703,55.7898,12768.0
2023-07-10 13:30:00,57.22,57.26,57.16,57.19,15957.0,55.7996,55.8386,55.7411,55.7703,15957.0
2023-07-10 14:00:00,57.26,57.26,57.12,57.19,14536.0,55.8386,55.8386,55.7021,55.7703,14536.0
2023-07-10 14:30:00,57.17,57.17,57.04,57.15,52188.0,55.7508,55.7508,55.6241,55.7313,52188.0
2023-07-10 15:00:00,57.17,57.27,57.14,57.26,12148.0,55.7508,55.8483,55.7216,55.8386,12148.0
2023-07-10 15:30:00,57.24,57.36,57.2,57.33,65976.0,55.8191,55.9361,55.7801,55.9069,65976.0
2023-07-11 09:30:00,57.99,58.31,57.9,58.25,40625.0,56.5505,56.8625,56.4627,56.804,40625.0
2023-07-11 10:00:00,58.3,58.42,58.21,58.3,21377.0,56.8528,56.9698,56.765,56.8528,21377.0
2023-07-11 10:30:00,58.18,58.18,57.95,58.02,19753.0,56.7358,56.7358,56.5115,56.5797,19753.0
2023-07-11 11:00:00,58.04,58.1,57.75,57.82,36020.0,56.5992,56.6577,56.3164,56.3847,36020.0
2023-07-11 11:30:00,57.78,57.87,57.7,57.8,12897.0,56.3457,56.4335,56.2677,56.3652,12897.0
2023-07-11 12:00:00,57.77,57.81,57.52,57.57,19241.0,56.3359,56.3749,56.0921,56.1409,19241.0
2023-07-11 12:30:00,57.58,57.58,57.51,57.57,12855.0,56.1507,56.1507,56.0824,56.1409,12855.0
2023-07-11 13:00:00,57.58,57.64,57.49,57.53,22203.0,56.1507,56.2092,56.0629,56.1019,22203.0
2023-07-11 13:30:00,57.51,57.57,57.51,57.53,18357.0,56.0824,56.1409,56.0824,56.1019,18357.0
2023-07-11 14:00:00,57.52,57.57,57.45,57.57,16837.0,56.0921,56.1409,56.0239,56.1409,16837.0
2023-07-11 14:30:00,57.57,57.58,57.47,57.52,25479.0,56.1409,56.1507,56.0434,56.0921,25479.0
2023-07-11 15:00:00,57.54,57.62,57.53,57.61,22976.0,56.1116,56.1897,56.1019,56.1799,22976.0
2023-07-11 15:30:00,57.61,57.73,57.58,57.64,85396.0,56.1799,56.2969,56.1507,56.2092,85396.0
2023-07-12 09:30:00,58.24,58.24,57.75,58.19,20606.0,56.7943,56.7943,56.3164,56.7455,20606.0
2023-07-12 10:00:00,58.19,58.2,57.82,57.96,20281.0,56.7455,56.7553,56.3847,56.5212,20281.0
2023-07-12 10:30:00,57.93,58.18,57.9,58.18,33935.0,56.492,56.7358,56.4627,56.7358,33935.0
2023-07-12 11:00:00,58.25,58.31,58.12,58.15,10454.0,56.804,56.8625,56.6772,56.7065,10454.0
2023-07-12 11:30:00,58.14,58.27,58.02,58.21,11208.0,56.6968,56.8235,56.5797,56.765,11208.0
2023-07-12 12:00:00,58.21,58.23,57.82,57.87,21103.0,56.765,56.7845,56.3847,56.4335,21103.0
2023-07-12 12:30:00,57.89,58.04,57.89,57.99,19539.0,56.453,56.5992,56.453,56.5505,19539.0
2023-07-12 13:00:00,58.0,58.07,57.97,58.04,9361.0,56.5602,56.6285,56.531,56.5992,9361.0
2023-07-12 13:30:00,58.04,58.09,57.99,58.03,10848.0,56.5992,56.648,56.5505,56.5895,10848.0
2023-07-12 14:00:00,58.05,58.18,58.03,58.13,10281.0,56.609,56.7358,56.5895,56.687,10281.0
2023-07-12 14:30:00,58.13,58.15,58.04,58.11,15485.0,56.687,56.7065,56.5992,56.6675,15485.0
2023-07-12 15:00:00,58.12,58.17,57.96,58.01,13019.0,56.6772,56.726,56.5212,56.57,13019.0
2023-07-12 15:30:00,58.02,58.05,57.88,57.96,53283.0,56.5797,56.609,56.4432,56.5212,53283.0
2023-07-13 09:30:00,57.87,58.34,57.68,58.34,28663.0,56.4335,56.8918,56.2482,56.8918,28663.0
2023-07-13 10:00:00,58.35,58.48,58.22,58.48,24709.0,56.9015,57.0283,56.7748,57.0283,24709.0
2023-07-13 10:30:00,58.5,58.59,58.23,58.38,17949.0,57.0478,57.1356,56.7845,56.9308,17949.0
2023-07-13 11:00:00,58.38,58.4,58.18,58.28,11423.0,56.9308,56.9503,56.7358,56.8333,11423.0
2023-07-13 11:30:00,58.28,58.3,58.14,58.18,14301.0,56.8333,56.8528,56.6968,56.7358,14301.0
2023-07-13 12:00:00,58.21,58.34,58.12,58.33,11432.0,56.765,56.8918,56.6772,56.882,11432.0
2023-07-13 12:30:00,58.35,58.43,58.31,58.38,8232.0,56.9015,56.9796,56.8625,56.9308,8232.0
2023-07-13 13:00:00,58.37,58.4,58.3,58.3,9186.0,56.921,56.9503,56.8528,56.8528,9186.0
2023-07-13 13:30:00,58.3,58.3,58.18,58.25,11943.0,56.8528,56.8528,56.7358,56.804,11943.0
2023-07-13 14:00:00,58.25,58.39,58.25,58.3,10127.0,56.804,56.9405,56.804,56.8528,10127.0
2023-07-13 14:30:00,58.29,58.35,58.18,58.35,12339.0,56.843,56.9015,56.7358,56.9015,12339.0
2023-07-13 15:00:00,58.37,58.41,58.28,58.38,16009.0,56.921,56.96,56.8333,56.9308,16009.0
2023-07-13 15:30:00,58.39,58.51,58.37,58.37,61845.0,56.9405,57.0576,56.921,56.921,61845.0
2023-07-14 09:30:00,58.55,58.65,57.8,57.82,37767.0,57.0966,57.1941,56.3652,56.3847,37767.0
2023-07-14 10:00:00,57.8,57.81,57.34,57.35,19207.0,56.3652,56.3749,55.9166,55.9264,19207.0
2023-07-14 10:30:00,57.3,57.51,57.17,57.51,15123.0,55.8776,56.0824,55.7508,56.0824,15123.0
2023-07-14 11:00:00,57.5,57.58,57.4,57.58,7835.0,56.0726,56.1507,55.9751,56.1507,7835.0
2023-07-14 11:30:00,57.58,57.62,57.4,57.58,8147.0,56.1507,56.1897,55.9751,56.1507,8147.0
2023-07-14 12:00:00,57.59,57.62,57.46,57.56,18973.0,56.1604,56.1897,56.0336,56.1311,18973.0
2023-07-14 12:30:00,57.54,57.66,57.54,57.66,4858.0,56.1116,56.2287,56.1116,56.2287,4858.0
2023-07-14 13:00:00,57.66,57.79,57.61,57.67,10202.0,56.2287,56.3554,56.1799,56.2384,10202.0
2023-07-14 13:30:00,57.68,57.79,57.67,57.73,4499.0,56.2482,56.3554,56.2384,56.2969,4499.0
2023-07-14 14:00:00,57.75,57.88,57.74,57.83,12521.0,56.3164,56.4432,56.3067,56.3944,12521.0
2023-07-14 14:30:00,57.86,57.86,57.72,57.78,9809.0,56.4237,56.4237,56.2872,56.3457,9809.0
2023-07-14 15:00:00,57.76,57.9,57.68,57.9,10594.0,56.3262,56.4627,56.2482,56.4627,10594.0
2023-07-14 15:30:00,57.91,57.94,57.78,57.86,54125.0,56.4725,56.5017,56.3457,56.4237,54125.0
2023-07-17 09:30:00,57.85,58.45,57.68,58.32,20294.0,56.414,56.9991,56.2482,56.8723,20294.0
2023-07-17 10:00:00,58.27,58.4,58.23,58.36,17353.0,56.8235,56.9503,56.7845,56.9113,17353.0
2023-07-17 10:30:00,58.38,58.61,58.3,58.56,18993.0,56.9308,57.1551,56.8528,57.1063,18993.0
2023-07-17 11:00:00,58.57,58.68,58.48,58.68,12083.0,57.1161,57.2233,57.0283,57.2233,12083.0
2023-07-17 11:30:00,58.68,58.73,58.6,58.61,11967.0,57.2233,57.2721,57.1453,57.1551,11967.0
2023-07-17 12:00:00,58.63,58.68,58.55,58.56,9384.0,57.1746,57.2233,57.0966,57.1063,9384.0
2023-07-17 12:30:00,58.56,58.62,58.52,58.59,6547.0,57.1063,57.1648,57.0673,57.1356,6547.0
2023-07-17 13:00:00,58.6,58.66,58.58,58.58,8122.0,57.1453,57.2038,57.1258,57.1258,8122.0
2023-07-17 13:30:00,58.58,58.59,58.46,58.46,14759.0,57.1258,57.1356,57.0088,57.0088,14759.0
2023-07-17 14:00:00,58.44,58.56,58.43,58.51,7714.0,56.9893,57.1063,56.9796,57.0576,7714.0
2023-07-17 14:30:00,58.5,58.54,58.42,58.51,8461.0,57.0478,57.0868,56.9698,57.0576,8461.0
2023-07-17 15:00:00,58.51,58.58,58.48,58.5,15750.0,57.0576,57.1258,57.0283,57.0478,15750.0
2023-07-17 15:30:00,58.48,58.56,58.38,58.52,83903.0,57.0283,57.1063,56.9308,57.0673,83903.0
2023-07-18 09:30:00,58.47,59.15,58.47,59.08,16830.0,57.0186,57.6817,57.0186,57.6134,16830.0
2023-07-18 10:00:00,59.08,59.44,59.08,59.41,22547.0,57.6134,57.9645,57.6134,57.9352,22547.0
2023-07-18 10:30:00,59.43,59.46,59.15,59.24,13497.0,57.9547,57.984,57.6817,57.7694,13497.0
2023-07-18 11:00:00,59.27,59.3,59.14,59.25,12362.0,57.7987,57.828,57.6719,57.7792,12362.0
2023-07-18 11:30:00,59.25,59.25,58.98,58.99,12656.0,57.7792,57.7792,57.5159,57.5257,12656.0
2023-07-18 12:00:00,59.03,59.07,58.94,58.98,15188.0,57.5647,57.6037,57.4769,57.5159,15188.0
2023-07-18 12:30:00,58.97,59.2,58.87,59.17,16188.0,57.5061,57.7304,57.4086,57.7012,16188.0
2023-07-18 13:00:00,59.21,59.22,59.13,59.16,15392.0,57.7402,57.7499,57.6622,57.6914,15392.0
2023-07-18 13:30:00,59.08,59.22,59.04,59.17,14019.0,57.6134,57.7499,57.5744,57.7012,14019.0
2023-07-18 14:00:00,59.19,59.27,59.11,59.25,13479.0,57.7207,57.7987,57.6427,57.7792,13479.0
2023-07-18 14:30:00,59.27,59.27,59.17,59.2,12864.0,57.7987,57.7987,57.7012,57.7304,12864.0
2023-07-18 15:00:00,59.22,59.37,59.18,59.29,15160.0,57.7499,57.8962,57.7109,57.8182,15160.0
2023-07-18 15:30:00,59.28,59.42,59.18,59.23,86971.0,57.8085,57.945,57.7109,57.7597,86971.0
2023-07-19 09:30:00,58.98,59.89,58.85,59.12,47636.0,57.5159,58.4033,57.3891,57.6524,47636.0
2023-07-19 10:00:00,59.12,59.12,58.49,58.82,58424.0,57.6524,57.6524,57.0381,57.3599,58424.0
2023-07-19 10:30:00,58.88,58.91,58.38,58.39,17336.0,57.4184,57.4476,56.9308,56.9405,17336.0
2023-07-19 11:00:00,58.42,58.57,58.38,58.56,19946.0,56.9698,57.1161,56.9308,57.1063,19946.0
2023-07-19 11:30:00,58.58,58.68,58.54,58.67,18682.0,57.1258,57.2233,57.0868,57.2136,18682.0
2023-07-19 12:00:00,58.68,58.87,58.56,58.86,19370.0,57.2233,57.4086,57.1063,57.3989,19370.0
2023-07-19 12:30:00,58.84,59.11,58.73,59.08,12822.0,57.3794,57.6427,57.2721,57.6134,12822.0
2023-07-19 13:00:00,59.08,59.11,58.98,59.1,14714.0,57.6134,57.6427,57.5159,57.6329,14714.0
2023-07-19 13:30:00,59.09,59.09,58.9,59.0,13807.0,57.6232,57.6232,57.4379,57.5354,13807.0
2023-07-19 14:00:00,59.01,59.06,58.97,59.02,16672.0,57.5452,57.5939,57.5061,57.5549,16672.0
2023-07-19 14:30:00,59.02,59.04,58.88,58.92,28249.0,57.5549,57.5744,57.4184,57.4574,28249.0
2023-07-19 15:00:00,58.92,59.18,58.91,59.14,17722.0,57.4574,57.7109,57.4476,57.6719,17722.0
2023-07-19 15:30:00,59.14,59.29,59.09,59.13,66879.0,57.6719,57.8182,57.6232,57.6622,66879.0
2023-07-20 09:30:00,59.26,59.52,59.09,59.39,15968.0,57.7889,58.0425,57.6232,57.9157,15968.0
2023-07-20 10:00:00,59.41,59.41,58.73,59.02,15947.0,57.9352,57.9352,57.2721,57.5549,15947.0
2023-07-20 10:30:00,59.04,59.14,58.84,58.98,25774.0,57.5744,57.6719,57.3794,57.5159,25774.0
2023-07-20 11:00:00,58.98,59.12,58.93,59.03,13921.0,57.5159,57.6524,57.4671,57.5647,13921.0
2023-07-20 11:30:00,59.05,59.08,58.94,58.94,13625.0,57.5842,57.6134,57.4769,57.4769,13625.0
2023-07-20 12:00:00,58.94,59.08,58.94,58.96,12741.0,57.4769,57.6134,57.4769,57.4964,12741.0
2023-07-20 12:30:00,58.91,58.98,58.87,58.91,13440.0,57.4476,57.5159,57.4086,57.4476,13440.0
2023-07-20 13:00:00,58.91,58.95,58.83,58.85,15847.0,57.4476,57.4866,57.3696,57.3891,15847.0
2023-07-20 13:30:00,58.83,58.84,58.74,58.8,7968.0,57.3696,57.3794,57.2819,57.3404,7968.0
2023-07-20 14:00:00,58.79,58.83,58.7,58.71,15603.0,57.3306,57.3696,57.2429,57.2526,15603.0
2023-07-20 14:30:00,58.72,58.81,58.72,58.73,18378.0,57.2624,57.3501,57.2624,57.2721,18378.0
2023-07-20 15:00:00,58.71,58.81,58.66,58.81,22057.0,57.2526,57.3501,57.2038,57.3501,22057.0
2023-07-20 15:30:00,58.81,59.01,58.7,58.98,104213.0,57.3501,57.5452,57.2429,57.5159,104213.0
2023-07-21 09:30:00,59.11,59.11,58.53,58.63,31816.0,57.6427,57.6427,57.0771,57.1746,31816.0
2023-07-21 10:00:00,58.63,58.7,58.55,58.67,20567.0,57.1746,57.2429,57.0966,57.2136,20567.0
2023-07-21 10:30:00,58.64,58.93,58.63,58.69,7401.0,57.1843,57.4671,57.1746,57.2331,7401.0
2023-07-21 11:00:00,58.7,58.76,58.68,58.71,7759.0,57.2429,57.3014,57.2233,57.2526,7759.0
2023-07-21 11:30:00,58.71,58.77,58.61,58.75,14694.0,57.2526,57.3111,57.1551,57.2916,14694.0
2023-07-21 12:00:00,58.74,58.74,58.56,58.58,16619.0,57.2819,57.2819,57.1063,57.1258,16619.0
2023-07-21 12:30:00,58.57,58.57,58.38,58.42,32106.0,57.1161,57.1161,56.9308,56.9698,32106.0
2023-07-21 13:00:00,58.42,58.55,58.41,58.52,10134.0,56.9698,57.0966,56.96,57.0673,10134.0
2023-07-21 13:30:00,58.48,58.65,58.48,58.61,7190.0,57.0283,57.1941,57.0283,57.1551,7190.0
2023-07-21 14:00:00,58.64,58.64,58.49,58.5,8024.0,57.1843,57.1843,57.0381,57.0478,8024.0
2023-07-21 14:30:00,58.51,58.61,58.5,58.59,8235.0,57.0576,57.1551,57.0478,57.1356,8235.0
2023-07-21 15:00:00,58.6,58.62,58.46,58.54,16874.0,57.1453,57.1648,57.0088,57.0868,16874.0
2023-07-21 15:30:00,58.54,58.61,58.19,58.23,93990.0,57.0868,57.1551,56.7455,56.7845,93990.0
2023-07-24 09:30:00,58.21,58.92,58.21,58.58,16568.0,56.765,57.4574,56.765,57.1258,16568.0
2023-07-24 10:00:00,58.66,58.71,58.34,58.52,16508.0,57.2038,57.2526,56.8918,57.0673,16508.0
2023-07-24 10:30:00,58.55,58.56,58.32,58.5,29756.0,57.0966,57.1063,56.8723,57.0478,29756.0
2023-07-24 11:00:00,58.52,58.54,58.36,58.51,17232.0,57.0673,57.0868,56.9113,57.0576,17232.0
2023-07-24 11:30:00,58.5,58.6,58.4,58.54,44591.0,57.0478,57.1453,56.9503,57.0868,44591.0
2023-07-24 12:00:00,58.56,58.6,58.37,58.49,12357.0,57.1063,57.1453,56.921,57.0381,12357.0
2023-07-24 12:30:00,58.46,58.48,58.4,58.41,8842.0,57.0088,57.0283,56.9503,56.96,8842.0
2023-07-24 13:00:00,58.38,58.42,58.34,58.42,7676.0,56.9308,56.9698,56.8918,56.9698,7676.0
2023-07-24 13:30:00,58.43,58.47,58.29,58.34,9192.0,56.9796,57.0186,56.843,56.8918,9192.0
2023-07-24 14:00:00,58.39,58.4,58.32,58.33,10146.0,56.9405,56.9503,56.8723,56.882,10146.0
2023-07-24 14:30:00,58.31,58.32,58.19,58.31,18863.0,56.8625,56.8723,56.7455,56.8625,18863.0
2023-07-24 15:00:00,58.3,58.35,58.23,58.28,17366.0,56.8528,56.9015,56.7845,56.8333,17366.0
2023-07-24 15:30:00,58.28,58.47,58.25,58.4,74648.0,56.8333,57.0186,56.804,56.9503,74648.0
2023-07-25 09:30:00,57.93,58.28,57.73,58.0,19691.0,56.492,56.8333,56.2969,56.5602,19691.0
2023-07-25 10:00:00,58.06,58.27,57.87,58.25,122595.0,56.6187,56.8235,56.4335,56.804,122595.0
2023-07-25 10:30:00,58.23,58.44,58.16,58.32,10579.0,56.7845,56.9893,56.7163,56.8723,10579.0
2023-07-25 11:00:00,58.32,58.32,58.07,58.24,9321.0,56.8723,56.8723,56.6285,56.7943,9321.0
2023-07-25 11:30:00,58.25,58.35,58.05,58.12,17032.0,56.804,56.9015,56.609,56.6772,17032.0
2023-07-25 12:00:00,58.11,58.19,58.04,58.17,13837.0,56.6675,56.7455,56.5992,56.726,13837.0
2023-07-25 12:30:00,58.19,58.39,58.18,58.38,10986.0,56.7455,56.9405,56.7358,56.9308,10986.0
2023-07-25 13:00:00,58.41,58.45,58.33,58.4,10758.0,56.96,56.9991,56.882,56.9503,10758.0
2023-07-25 13:30:00,58.42,58.44,58.27,58.32,17629.0,56.9698,56.9893,56.8235,56.8723,17629.0
2023-07-25 14:00:00,58.32,58.38,58.2,58.38,15335.0,56.8723,56.9308,56.7553,56.9308,15335.0
2023-07-25 14:30:00,58.39,58.43,58.09,58.16,17735.0,56.9405,56.9796,56.648,56.7163,17735.0
2023-07-25 15:00:00,58.16,58.24,58.11,58.23,18993.0,56.7163,56.7943,56.6675,56.7845,18993.0
2023-07-25 15:30:00,58.22,58.22,58.03,58.2,152056.0,56.7748,56.7748,56.5895,56.7553,152056.0
2023-07-26 09:30:00,58.19,58.74,58.17,58.36,37755.0,56.7455,57.2819,56.726,56.9113,37755.0
2023-07-26 10:00:00,58.33,58.48,58.12,58.16,49777.0,56.882,57.0283,56.6772,56.7163,49777.0
2023-07-26 10:30:00,58.18,58.29,57.9,58.07,29284.0,56.7358,56.843,56.4627,56.6285,29284.0
2023-07-26 11:00:00,58.08,58.2,58.0,58.03,7591.0,56.6382,56.7553,56.5602,56.5895,7591.0
2023-07-26 11:30:00,58.03,58.03,57.7,57.78,9160.0,56.5895,56.5895,56.2677,56.3457,9160.0
2023-07-26 12:00:00,57.77,57.84,57.66,57.8,7927.0,56.3359,56.4042,56.2287,56.3652,7927.0
2023-07-26 12:30:00,57.79,57.79,57.6,57.6,15656.0,56.3554,56.3554,56.1702,56.1702,15656.0
2023-07-26 13:00:00,57.6,57.66,57.51,57.51,10288.0,56.1702,56.2287,56.0824,56.0824,10288.0
2023-07-26 13:30:00,57.45,57.55,57.43,57.52,10518.0,56.0239,56.1214,56.0044,56.0921,10518.0
2023-07-26 14:00:00,57.55,57.7,57.53,57.63,8880.0,56.1214,56.2677,56.1019,56.1994,8880.0
2023-07-26 14:30:00,57.61,57.93,57.58,57.7,18650.0,56.1799,56.492,56.1507,56.2677,18650.0
2023-07-26 15:00:00,57.68,57.75,57.49,57.69,25445.0,56.2482,56.3164,56.0629,56.2579,25445.0
2023-07-26 15:30:00,57.69,57.98,57.65,57.85,82394.0,56.2579,56.5407,56.2189,56.414,82394.0
2023-07-27 09:30:00,58.03,58.13,57.15,57.79,21045.0,56.5895,56.687,55.7313,56.3554,21045.0
2023-07-27 10:00:00,57.78,57.98,57.72,57.86,26783.0,56.3457,56.5407,56.2872,56.4237,26783.0
2023-07-27 10:30:00,57.87,58.2,57.87,57.96,30604.0,56.4335,56.7553,56.4335,56.5212,30604.0
2023-07-27 11:00:00,57.95,57.96,57.77,57.77,21147.0,56.5115,56.5212,56.3359,56.3359,21147.0
2023-07-27 11:30:00,57.81,57.86,57.63,57.65,16456.0,56.3749,56.4237,56.1994,56.2189,16456.0
2023-07-27 12:00:00,57.64,57.85,57.61,57.8,16625.0,56.2092,56.414,56.1799,56.3652,16625.0
2023-07-27 12:30:00,57.81,57.92,57.75,57.92,20786.0,56.3749,56.4822,56.3164,56.4822,20786.0
2023-07-27 13:00:00,57.91,57.95,57.71,57.71,9168.0,56.4725,56.5115,56.2774,56.2774,9168.0
2023-07-27 13:30:00,57.7,57.83,57.68,57.74,10816.0,56.2677,56.3944,56.2482,56.3067,10816.0
2023-07-27 14:00:00,57.71,57.76,57.54,57.54,15636.0,56.2774,56.3262,56.1116,56.1116,15636.0
2023-07-27 14:30:00,57.53,57.55,57.4,57.4,36126.0,56.1019,56.1214,55.9751,55.9751,36126.0
2023-07-27 15:00:00,57.42,57.45,57.3,57.39,32094.0,55.9946,56.0239,55.8776,55.9654,32094.0
2023-07-27 15:30:00,57.38,57.62,57.27,57.62,86182.0,55.9556,56.1897,55.8483,56.1897,86182.0
2023-07-28 09:30:00,60.0,60.17,58.16,59.51,107333.0,58.5106,58.6764,56.7163,58.0327,107333.0
2023-07-28 10:00:00,59.45,59.62,58.66,59.2,86876.0,57.9742,58.14,57.2038,57.7304,86876.0
2023-07-28 10:30:00,59.24,59.3,59.11,59.23,57055.0,57.7694,57.828,57.6427,57.7597,57055.0
2023-07-28 11:00:00,59.21,59.22,57.8,58.43,84576.0,57.7402,57.7499,56.3652,56.9796,84576.0
2023-07-28 11:30:00,58.42,59.1,58.35,59.06,71101.0,56.9698,57.6329,56.9015,57.5939,71101.0
2023-07-28 12:00:00,59.06,59.13,58.99,59.04,44707.0,57.5939,57.6622,57.5257,57.5744,44707.0
2023-07-28 12:30:00,59.01,59.11,58.76,58.81,51368.0,57.5452,57.6427,57.3014,57.3501,51368.0
2023-07-28 13:00:00,58.8,58.9,58.79,58.88,19662.0,57.3404,57.4379,57.3306,57.4184,19662.0
2023-07-28 13:30:00,58.88,58.92,58.79,58.89,40840.0,57.4184,57.4574,57.3306,57.4281,40840.0
2023-07-28 14:00:00,58.89,59.01,58.88,58.9,20245.0,57.4281,57.5452,57.4184,57.4379,20245.0
2023-07-28 14:30:00,58.89,59.12,58.86,58.93,49780.0,57.4281,57.6524,57.3989,57.4671,49780.0
2023-07-28 15:00:00,58.95,58.95,58.62,58.64,52648.0,57.4866,57.4866,57.1648,57.1843,52648.0
2023-07-28 15:30:00,58.64,58.88,58.63,58.82,145323.0,57.1843,57.4184,57.1746,57.3599,145323.0
2023-07-31 09:30:00,59.19,59.37,58.5,58.6,21473.0,57.7207,57.8962,57.0478,57.1453,21473.0
2023-07-31 10:00:00,58.54,58.6,58.11,58.33,42416.0,57.0868,57.1453,56.6675,56.882,42416.0
2023-07-31 10:30:00,58.36,58.52,57.97,58.15,37333.0,56.9113,57.0673,56.531,56.7065,37333.0
2023-07-31 11:00:00,58.17,58.64,58.15,58.57,37316.0,56.726,57.1843,56.7065,57.1161,37316.0
2023-07-31 11:30:00,58.57,58.63,58.23,58.23,33487.0,57.1161,57.1746,56.7845,56.7845,33487.0
2023-07-31 12:00:00,58.27,58.38,58.22,58.23,13740.0,56.8235,56.9308,56.7748,56.7845,13740.0
2023-07-31 12:30:00,58.23,58.28,58.13,58.22,12899.0,56.7845,56.8333,56.687,56.7748,12899.0
2023-07-31 13:00:00,58.25,58.37,58.22,58.37,16886.0,56.804,56.921,56.7748,56.921,16886.0
2023-07-31 13:30:00,58.41,58.56,58.39,58.55,21593.0,56.96,57.1063,56.9405,57.0966,21593.0
2023-07-31 14:00:00,58.58,58.6,58.41,58.52,26514.0,57.1258,57.1453,56.96,57.0673,26514.0
2023-07-31 14:30:00,58.52,58.58,58.47,58.5,20724.0,57.0673,57.1258,57.0186,57.0478,20724.0
2023-07-31 15:00:00,58.5,58.51,58.4,58.48,30464.0,57.0478,57.0576,56.9503,57.0283,30464.0
2023-07-31 15:30:00,58.49,58.69,58.41,58.68,140264.0,57.0381,57.2331,56.96,57.2233,140264.0
2023-08-01 09:30:00,58.61,59.59,58.61,59.55,73864.0,57.1551,58.1108,57.1551,58.0718,73864.0
2023-08-01 10:00:00,59.56,59.77,59.36,59.39,28212.0,58.0815,58.2863,57.8865,57.9157,28212.0
2023-08-01 10:30:00,59.37,59.37,59.02,59.05,39464.0,57.8962,57.8962,57.5549,57.5842,39464.0
2023-08-01 11:00:00,59.05,59.08,58.75,58.91,36849.0,57.5842,57.6134,57.2916,57.4476,36849.0
2023-08-01 11:30:00,58.91,59.14,58.87,59.13,33444.0,57.4476,57.6719,57.4086,57.6622,33444.0
2023-08-01 12:00:00,59.13,59.13,58.88,59.07,22038.0,57.6622,57.6622,57.4184,57.6037,22038.0
2023-08-01 12:30:00,59.07,59.32,59.07,59.26,15489.0,57.6037,57.8475,57.6037,57.7889,15489.0
2023-08-01 13:00:00,59.26,59.42,59.24,59.42,39835.0,57.7889,57.945,57.7694,57.945,39835.0
2023-08-01 13:30:00,59.39,59.42,59.32,59.4,7412.0,57.9157,57.945,57.8475,57.9255,7412.0
2023-08-01 14:00:00,59.4,59.46,59.28,59.33,14471.0,57.9255,57.984,57.8085,57.8572,14471.0
2023-08-01 14:30:00,59.35,59.52,59.33,59.52,31813.0,57.8767,58.0425,57.8572,58.0425,31813.0
2023-08-01 15:00:00,59.53,59.64,59.4,59.63,33471.0,58.0522,58.1595,57.9255,58.1498,33471.0
2023-08-01 15:30:00,59.64,59.71,59.5,59.67,100124.0,58.1595,58.2278,58.023,58.1888,100124.0
2023-08-02 09:30:00,59.39,59.65,59.13,59.65,16480.0,57.9157,58.1693,57.6622,58.1693,16480.0
2023-08-02 10:00:00,59.65,59.73,59.02,59.18,29660.0,58.1693,58.2473,57.5549,57.7109,29660.0
2023-08-02 10:30:00,59.22,59.26,58.77,58.83,36796.0,57.7499,57.7889,57.3111,57.3696,36796.0
2023-08-02 11:00:00,58.83,59.2,58.83,59.12,23589.0,57.3696,57.7304,57.3696,57.6524,23589.0
2023-08-02 11:30:00,59.11,59.21,59.07,59.16,21186.0,57.6427,57.7402,57.6037,57.6914,21186.0
2023-08-02 12:00:00,59.18,59.27,59.06,59.06,20186.0,57.7109,57.7987,57.5939,57.5939,20186.0
2023-08-02 12:30:00,59.06,59.08,58.92,59.06,18359.0,57.5939,57.6134,57.4574,57.5939,18359.0
2023-08-02 13:00:00,59.08,59.35,59.08,59.33,14957.0,57.6134,57.8767,57.6134,57.8572,14957.0
2023-08-02 13:30:00,59.34,59.51,59.33,59.51,14023.0,57.867,58.0327,57.8572,58.0327,14023.0
2023-08-02 14:00:00,59.51,59.72,59.44,59.72,20405.0,58.0327,58.2375,57.9645,58.2375,20405.0
2023-08-02 14:30:00,59.74,59.79,59.59,59.61,37121.0,58.257,58.3058,58.1108,58.1303,37121.0
2023-08-02 15:00:00,59.6,59.68,59.35,59.37,34485.0,58.1205,58.1985,57.8767,57.8962,34485.0
2023-08-02 15:30:00,59.37,59.6,59.36,59.51,114263.0,57.8962,58.1205,57.8865,58.0327,114263.0
2023-08-03 09:30:00,59.13,59.39,58.56,58.9,31508.0,57.6622,57.9157,57.1063,57.4379,31508.0
2023-08-03 10:00:00,58.9,58.99,58.56,58.57,23574.0,57.4379,57.5257,57.1063,57.1161,23574.0
2023-08-03 10:30:00,58.51,58.54,58.24,58.39,24280.0,57.0576,57.0868,56.7943,56.9405,24280.0
2023-08-03 11:00:00,58.37,58.82,58.24,58.82,16691.0,56.921,57.3599,56.7943,57.3599,16691.0
2023-08-03 11:30:00,58.75,59.01,58.68,58.95,14764.0,57.2916,57.5452,57.2233,57.4866,14764.0
2023-08-03 12:00:00,58.95,59.11,58.92,58.94,12268.0,57.4866,57.6427,57.4574,57.4769,12268.0
2023-08-03 12:30:00,58.96,59.13,58.95,59.12,7355.0,57.4964,57.6622,57.4866,57.6524,7355.0
2023-08-03 13:00:00,59.1,59.21,59.02,59.18,8088.0,57.6329,57.7402,57.5549,57.7109,8088.0
2023-08-03 13:30:00,59.2,59.22,58.96,59.01,18029.0,57.7304,57.7499,57.4964,57.5452,18029.0
2023-08-03 14:00:00,59.03,59.03,58.85,58.91,11996.0,57.5647,57.5647,57.3891,57.4476,11996.0
2023-08-03 14:30:00,58.92,59.03,58.91,58.93,28812.0,57.4574,57.5647,57.4476,57.4671,28812.0
2023-08-03 15:00:00,58.92,58.92,58.7,58.82,21482.0,57.4574,57.4574,57.2429,57.3599,21482.0
2023-08-03 15:30:00,58.83,58.96,58.8,58.84,58664.0,57.3696,57.4964,57.3404,57.3794,58664.0
2023-08-04 09:30:00,58.63,58.63,58.11,58.3,23830.0,57.1746,57.1746,56.6675,56.8528,23830.0
2023-08-04 10:00:00,58.37,58.39,58.03,58.34,25377.0,56.921,56.9405,56.5895,56.8918,25377.0
2023-08-04 10:30:00,58.38,58.44,58.21,58.37,28325.0,56.9308,56.9893,56.765,56.921,28325.0
2023-08-04 11:00:00,58.4,58.41,58.0,58.36,20965.0,56.9503,56.96,56.5602,56.9113,20965.0
2023-08-04 11:30:00,58.36,58.66,58.34,58.66,21589.0,56.9113,57.2038,56.8918,57.2038,21589.0
2023-08-04 12:00:00,58.7,58.88,58.56,58.78,16418.0,57.2429,57.4184,57.1063,57.3209,16418.0
2023-08-04 12:30:00,58.81,58.91,58.67,58.83,16532.0,57.3501,57.4476,57.2136,57.3696,16532.0
2023-08-04 13:00:00,58.88,59.0,58.7,58.73,18297.0,57.4184,57.5354,57.2429,57.2721,18297.0
2023-08-04 13:30:00,58.71,58.77,58.54,58.54,14865.0,57.2526,57.3111,57.0868,57.0868,14865.0
2023-08-04 14:00:00,58.57,58.6,58.16,58.18,26537.0,57.1161,57.1453,56.7163,56.7358,26537.0
2023-08-04 14:30:00,58.21,58.21,58.06,58.13,37090.0,56.765,56.765,56.6187,56.687,37090.0
2023-08-04 15:00:00,58.16,58.28,58.14,58.27,19683.0,56.7163,56.8333,56.6968,56.8235,19683.0
2023-08-04 15:30:00,58.29,58.33,58.1,58.19,93634.0,56.843,56.882,56.6577,56.7455,93634.0
2023-08-07 09:30:00,58.48,59.06,58.48,59.06,39623.0,57.0283,57.5939,57.0283,57.5939,39623.0
2023-08-07 10:00:00,59.05,59.09,58.85,59.04,15538.0,57.5842,57.6232,57.3891,57.5744,15538.0
2023-08-07 10:30:00,59.03,59.03,58.81,58.97,14887.0,57.5647,57.5647,57.3501,57.5061,14887.0
2023-08-07 11:00:00,58.97,59.29,58.96,59.27,9592.0,57.5061,57.8182,57.4964,57.7987,9592.0
2023-08-07 11:30:00,59.3,59.47,59.24,59.45,15682.0,57.828,57.9937,57.7694,57.9742,15682.0
2023-08-07 12:00:00,59.45,59.45,59.09,59.1,8989.0,57.9742,57.9742,57.6232,57.6329,8989.0
2023-08-07 12:30:00,59.12,59.18,59.02,59.13,6790.0,57.6524,57.7109,57.5549,57.6622,6790.0
2023-08-07 13:00:00,59.14,59.27,59.11,59.2,9527.0,57.6719,57.7987,57.6427,57.7304,9527.0
2023-08-07 13:30:00,59.2,59.23,59.03,59.07,12713.0,57.7304,57.7597,57.5647,57.6037,12713.0
2023-08-07 14:00:00,59.08,59.08,58.82,58.85,19196.0,57.6134,57.6134,57.3599,57.3891,19196.0
2023-08-07 14:30:00,58.87,58.94,58.86,58.89,14476.0,57.4086,57.4769,57.3989,57.4281,14476.0
2023-08-07 15:00:00,58.89,58.99,58.88,58.94,17894.0,57.4281,57.5257,57.4184,57.4769,17894.0
2023-08-07 15:30:00,58.94,58.98,58.7,58.98,88392.0,57.4769,57.5159,57.2429,57.5159,88392.0
2023-08-08 09:30:00,58.4,58.74,58.25,58.39,21105.0,56.9503,57.2819,56.804,56.9405,21105.0
2023-08-08 10:00:00,58.34,58.46,58.1,58.46,20397.0,56.8918,57.0088,56.6577,57.0088,20397.0
2023-08-08 10:30:00,58.46,58.81,58.4,58.77,12349.0,57.0088,57.3501,56.9503,57.3111,12349.0
2023-08-08 11:00:00,58.75,58.75,58.48,58.59,8196.0,57.2916,57.2916,57.0283,57.1356,8196.0
2023-08-08 11:30:00,58.56,58.9,58.56,58.76,8387.0,57.1063,57.4379,57.1063,57.3014,8387.0
2023-08-08 12:00:00,58.74,58.8,58.7,58.77,9126.0,57.2819,57.3404,57.2429,57.3111,9126.0
2023-08-08 12:30:00,58.79,58.9,58.78,58.88,8118.0,57.3306,57.4379,57.3209,57.4184,8118.0
2023-08-08 13:00:00,58.89,59.15,58.89,59.15,19553.0,57.4281,57.6817,57.4281,57.6817,19553.0
2023-08-08 13:30:00,59.15,59.2,59.12,59.18,14927.0,57.6817,57.7304,57.6524,57.7109,14927.0
2023-08-08 14:00:00,59.16,59.25,59.1,59.22,12566.0,57.6914,57.7792,57.6329,57.7499,12566.0
2023-08-08 14:30:00,59.23,59.4,59.23,59.32,13125.0,57.7597,57.9255,57.7597,57.8475,13125.0
2023-08-08 15:00:00,59.33,59.33,59.12,59.16,18143.0,57.8572,57.8572,57.6524,57.6914,18143.0
2023-08-08 15:30:00,59.18,59.23,59.01,59.02,98449.0,57.7109,57.7597,57.5452,57.5549,98449.0
2023-08-09 09:30:00,59.24,59.33,58.95,59.33,13250.0,57.7694,57.8572,57.4866,57.8572,13250.0
2023-08-09 10:00:00,59.41,59.57,59.22,59.31,10565.0,57.9352,58.0913,57.7499,57.8377,10565.0
2023-08-09 10:30:00,59.31,59.36,59.24,59.25,14138.0,57.8377,57.8865,57.7694,57.7792,14138.0
2023-08-09 11:00:00,59.24,59.34,59.03,59.06,11151.0,57.7694,57.867,57.5647,57.5939,11151.0
2023-08-09 11:30:00,59.03,59.13,58.8,58.88,9295.0,57.5647,57.6622,57.3404,57.4184,9295.0
2023-08-09 12:00:00,58.85,59.02,58.81,58.97,9467.0,57.3891,57.5549,57.3501,57.5061,9467.0
2023-08-09 12:30:00,58.94,59.11,58.94,59.08,19019.0,57.4769,57.6427,57.4769,57.6134,19019.0
2023-08-09 13:00:00,59.07,59.24,59.06,59.16,9863.0,57.6037,57.7694,57.5939,57.6914,9863.0
2023-08-09 13:30:00,59.17,59.27,59.16,59.21,14669.0,57.7012,57.7987,57.6914,57.7402,14669.0
2023-08-09 14:00:00,59.21,59.23,59.07,59.16,12356.0,57.7402,57.7597,57.6037,57.6914,12356.0
2023-08-09 14:30:00,59.15,59.28,59.14,59.16,6029.0,57.6817,57.8085,57.6719,57.6914,6029.0
2023-08-09 15:00:00,59.18,59.26,59.14,59.21,15006.0,57.7109,57.7889,57.6719,57.7402,15006.0
2023-08-09 15:30:00,59.21,59.22,58.85,58.88,70808.0,57.7402,57.7499,57.3891,57.4184,70808.0
2023-08-10 09:30:00,58.82,59.26,58.66,59.03,17954.0,57.3599,57.7889,57.2038,57.5647,17954.0
2023-08-10 10:00:00,59.08,59.28,59.04,59.18,14734.0,57.6134,57.8085,57.5744,57.7109,14734.0
2023-08-10 10:30:00,59.18,59.2,58.94,59.09,13906.0,57.7109,57.7304,57.4769,57.6232,13906.0
2023-08-10 11:00:00,59.03,59.03,58.76,58.86,6724.0,57.5647,57.5647,57.3014,57.3989,6724.0
2023-08-10 11:30:00,58.86,58.87,58.53,58.69,7233.0,57.3989,57.4086,57.0771,57.2331,7233.0
2023-08-10 12:00:00,58.66,58.7,58.5,58.52,15291.0,57.2038,57.2429,57.0478,57.0673,15291.0
2023-08-10 12:30:00,58.52,58.71,58.5,58.54,17633.0,57.0673,57.2526,57.0478,57.0868,17633.0
2023-08-10 13:00:00,58.54,58.64,58.48,58.52,14121.0,57.0868,57.1843,57.0283,57.0673,14121.0
2023-08-10 13:30:00,58.49,58.49,58.24,58.28,8721.0,57.0381,57.0381,56.7943,56.8333,8721.0
2023-08-10 14:00:00,58.28,58.61,58.28,58.58,7062.0,56.8333,57.1551,56.8333,57.1258,7062.0
2023-08-10 14:30:00,58.61,58.82,58.58,58.78,13028.0,57.1551,57.3599,57.1258,57.3209,13028.0
2023-08-10 15:00:00,58.72,58.78,58.65,58.7,13327.0,57.2624,57.3209,57.1941,57.2429,13327.0
2023-08-10 15:30:00,58.7,58.85,58.69,58.73,55094.0,57.2429,57.3891,57.2331,57.2721,55094.0
2023-08-11 09:30:00,58.71,59.17,58.54,58.84,27520.0,57.4757,57.926,57.3093,57.6029,27520.0
2023-08-11 10:00:00,58.94,59.31,58.93,59.27,9738.0,57.7008,58.0631,57.6911,58.0239,9738.0
2023-08-11 10:30:00,59.31,59.31,59.11,59.16,13477.0,58.0631,58.0631,57.8673,57.9162,13477.0
2023-08-11 11:00:00,59.17,59.28,59.07,59.14,9266.0,57.926,58.0337,57.8281,57.8966,9266.0
2023-08-11 11:30:00,59.13,59.29,59.08,59.29,12529.0,57.8868,58.0435,57.8379,58.0435,12529.0
2023-08-11 12:00:00,59.29,59.34,59.17,59.23,7594.0,58.0435,58.0924,57.926,57.9847,7594.0
2023-08-11 12:30:00,59.25,59.3,58.92,58.93,21166.0,58.0043,58.0533,57.6813,57.6911,21166.0
2023-08-11 13:00:00,58.93,58.93,58.83,58.85,19810.0,57.6911,57.6911,57.5932,57.6127,19810.0
2023-08-11 13:30:00,58.86,58.88,58.68,58.76,14845.0,57.6225,57.6421,57.4463,57.5246,14845.0
2023-08-11 14:00:00,58.77,58.91,58.72,58.87,26414.0,57.5344,57.6715,57.4855,57.6323,26414.0
2023-08-11 14:30:00,58.89,58.99,58.84,58.91,33300.0,57.6519,57.7498,57.6029,57.6715,33300.0
2023-08-11 15:00:00,58.89,59.03,58.83,59.0,18847.0,57.6519,57.7889,57.5932,57.7596,18847.0
2023-08-11 15:30:00,58.98,59.07,58.94,59.03,88161.0,57.74,57.8281,57.7008,57.7889,88161.0
2023-08-14 09:30:00,59.16,59.37,58.8,59.02,21676.0,57.9162,58.1218,57.5638,57.7792,21676.0
2023-08-14 10:00:00,58.98,59.19,58.94,58.97,22983.0,57.74,57.9456,57.7008,57.7302,22983.0
2023-08-14 10:30:00,58.95,59.24,58.84,59.19,14168.0,57.7106,57.9945,57.6029,57.9456,14168.0
2023-08-14 11:00:00,59.22,59.35,59.18,59.27,15800.0,57.975,58.1022,57.9358,58.0239,15800.0
2023-08-14 11:30:00,59.3,59.54,59.29,59.45,19805.0,58.0533,58.2882,58.0435,58.2001,19805.0
2023-08-14 12:00:00,59.45,59.59,59.44,59.52,17308.0,58.2001,58.3372,58.1903,58.2686,17308.0
2023-08-14 12:30:00,59.52,59.6,59.45,59.58,15188.0,58.2686,58.347,58.2001,58.3274,15188.0
2023-08-14 13:00:00,59.59,59.73,59.59,59.68,34619.0,58.3372,58.4742,58.3372,58.4253,34619.0
2023-08-14 13:30:00,59.69,59.72,59.61,59.7,31715.0,58.4351,58.4644,58.3568,58.4449,31715.0
2023-08-14 14:00:00,59.71,59.76,59.62,59.76,36703.0,58.4547,58.5036,58.3665,58.5036,36703.0
2023-08-14 14:30:00,59.76,59.77,59.59,59.75,42285.0,58.5036,58.5134,58.3372,58.4938,42285.0
2023-08-14 15:00:00,59.77,59.77,59.6,59.6,36250.0,58.5134,58.5134,58.347,58.347,36250.0
2023-08-14 15:30:00,59.6,59.79,59.55,59.75,83365.0,58.347,58.533,58.298,58.4938,83365.0
2023-08-15 09:30:00,59.18,59.6,59.04,59.27,19734.0,57.9358,58.347,57.7987,58.0239,19734.0
2023-08-15 10:00:00,59.22,59.33,58.88,59.02,15793.0,57.975,58.0826,57.6421,57.7792,15793.0
2023-08-15 10:30:00,59.04,59.11,58.89,59.11,14177.0,57.7987,57.8673,57.6519,57.8673,14177.0
2023-08-15 11:00:00,59.12,59.29,59.1,59.29,12569.0,57.8771,58.0435,57.8575,58.0435,12569.0
2023-08-15 11:30:00,59.31,59.37,59.22,59.24,9552.0,58.0631,58.1218,57.975,57.9945,9552.0
2023-08-15 12:00:00,59.26,59.28,59.11,59.18,8495.0,58.0141,58.0337,57.8673,57.9358,8495.0
2023-08-15 12:30:00,59.18,59.22,59.12,59.19,8075.0,57.9358,57.975,57.8771,57.9456,8075.0
2023-08-15 13:00:00,59.2,59.43,59.16,59.43,28304.0,57.9554,58.1805,57.9162,58.1805,28304.0
2023-08-15 13:30:00,59.43,59.49,59.21,59.3,34512.0,58.1805,58.2393,57.9652,58.0533,34512.0
2023-08-15 14:00:00,59.3,59.39,59.2,59.35,213247.0,58.0533,58.1414,57.9554,58.1022,213247.0
2023-08-15 14:30:00,59.35,59.62,59.29,59.6,144299.0,58.1022,58.3665,58.0435,58.347,144299.0
2023-08-15 15:00:00,59.63,59.76,59.59,59.63,50492.0,58.3763,58.5036,58.3372,58.3763,50492.0
2023-08-15 15:30:00,59.63,59.68,59.5,59.52,179552.0,58.3763,58.4253,58.2491,58.2686,179552.0
2023-08-16 09:30:00,59.41,59.98,59.35,59.66,20806.0,58.161,58.719,58.1022,58.4057,20806.0
2023-08-16 10:00:00,59.63,59.67,59.38,59.46,12613.0,58.3763,58.4155,58.1316,58.2099,12613.0
2023-08-16 10:30:00,59.47,59.51,59.3,59.46,19860.0,58.2197,58.2589,58.0533,58.2099,19860.0
2023-08-16 11:00:00,59.49,59.74,59.4,59.72,13182.0,58.2393,58.484,58.1512,58.4644,13182.0
2023-08-16 11:30:00,59.75,59.81,59.56,59.65,29240.0,58.4938,58.5526,58.3078,58.3959,29240.0
2023-08-16 12:00:00,59.63,59.68,59.42,59.45,18872.0,58.3763,58.4253,58.1707,58.2001,18872.0
2023-08-16 12:30:00,59.44,59.56,59.44,59.53,12253.0,58.1903,58.3078,58.1903,58.2784,12253.0
2023-08-16 13:00:00,59.54,59.54,59.25,59.38,17389.0,58.2882,58.2882,58.0043,58.1316,17389.0
2023-08-16 13:30:00,59.35,59.57,59.33,59.53,11774.0,58.1022,58.3176,58.0826,58.2784,11774.0
2023-08-16 14:00:00,59.53,59.53,59.27,59.4,23848.0,58.2784,58.2784,58.0239,58.1512,23848.0
2023-08-16 14:30:00,59.39,59.41,59.08,59.12,19663.0,58.1414,58.161,57.8379,57.8771,19663.0
2023-08-16 15:00:00,59.08,59.12,58.78,58.8,29084.0,57.8379,57.8771,57.5442,57.5638,29084.0
2023-08-16 15:30:00,58.8,58.86,58.48,58.65,116594.0,57.5638,57.6225,57.2505,57.4169,116594.0
2023-08-17 09:30:00,58.85,59.06,58.57,58.58,11672.0,57.6127,57.8183,57.3386,57.3484,11672.0
2023-08-17 10:00:00,58.53,58.77,58.53,58.66,11791.0,57.2995,57.5344,57.2995,57.4267,11791.0
2023-08-17 10:30:00,58.64,58.72,58.52,58.63,7253.0,57.4071,57.4855,57.2897,57.3974,7253.0
2023-08-17 11:00:00,58.62,58.62,58.37,58.37,7522.0,57.3876,57.3876,57.1428,57.1428,7522.0
2023-08-17 11:30:00,58.38,58.45,58.29,58.39,12714.0,57.1526,57.2211,57.0645,57.1624,12714.0
2023-08-17 12:00:00,58.37,58.5,58.36,58.48,12720.0,57.1428,57.2701,57.133,57.2505,12720.0
2023-08-17 12:30:00,58.48,58.71,58.43,58.66,14045.0,57.2505,57.4757,57.2016,57.4267,14045.0
2023-08-17 13:00:00,58.72,58.74,58.51,58.54,8193.0,57.4855,57.505,57.2799,57.3093,8193.0
2023-08-17 13:30:00,58.54,58.54,58.39,58.45,7251.0,57.3093,57.3093,57.1624,57.2211,7251.0
2023-08-17 14:00:00,58.42,58.44,58.24,58.3,19705.0,57.1918,57.2114,57.0156,57.0743,19705.0
2023-08-17 14:30:00,58.27,58.33,57.97,57.99,15179.0,57.0449,57.1037,56.7512,56.7708,15179.0
2023-08-17 15:00:00,57.98,58.07,57.85,58.05,19123.0,56.761,56.8491,56.6338,56.8296,19123.0
2023-08-17 15:30:00,58.06,58.17,57.92,58.04,76800.0,56.8393,56.947,56.7023,56.8198,76800.0
2023-08-18 09:30:00,57.82,58.5,57.82,58.34,12860.0,56.6044,57.2701,56.6044,57.1135,12860.0
2023-08-18 10:00:00,58.25,58.43,58.17,58.28,13094.0,57.0253,57.2016,56.947,57.0547,13094.0
2023-08-18 10:30:00,58.28,58.48,58.23,58.43,15668.0,57.0547,57.2505,57.0058,57.2016,15668.0
2023-08-18 11:00:00,58.44,58.71,58.43,58.6,13072.0,57.2114,57.4757,57.2016,57.368,13072.0
2023-08-18 11:30:00,58.62,58.76,58.59,58.67,11299.0,57.3876,57.5246,57.3582,57.4365,11299.0
2023-08-18 12:00:00,58.67,58.71,58.56,58.6,20397.0,57.4365,57.4757,57.3288,57.368,20397.0
2023-08-18 12:30:00,58.58,58.71,58.4,58.4,19774.0,57.3484,57.4757,57.1722,57.1722,19774.0
2023-08-18 13:00:00,58.46,58.51,58.39,58.48,6333.0,57.2309,57.2799,57.1624,57.2505,6333.0
2023-08-18 13:30:00,58.47,58.53,58.41,58.53,15040.0,57.2407,57.2995,57.182,57.2995,15040.0
2023-08-18 14:00:00,58.53,58.59,58.45,58.59,12047.0,57.2995,57.3582,57.2211,57.3582,12047.0
2023-08-18 14:30:00,58.62,58.68,58.54,58.59,10019.0,57.3876,57.4463,57.3093,57.3582,10019.0
2023-08-18 15:00:00,58.6,58.64,58.5,58.64,13945.0,57.368,57.4071,57.2701,57.4071,13945.0
2023-08-18 15:30:00,58.63,58.81,58.59,58.63,86620.0,57.3974,57.5736,57.3582,57.3974,86620.0
2023-08-21 09:30:00,58.95,59.21,58.57,58.73,17778.0,57.7106,57.9652,57.3386,57.4953,17778.0
2023-08-21 10:00:00,58.71,59.02,58.65,58.69,15157.0,57.4757,57.7792,57.4169,57.4561,15157.0
2023-08-21 10:30:00,58.67,58.93,58.59,58.92,22363.0,57.4365,57.6911,57.3582,57.6813,22363.0
2023-08-21 11:00:00,58.92,58.94,58.57,58.58,10518.0,57.6813,57.7008,57.3386,57.3484,10518.0
2023-08-21 11:30:00,58.61,58.73,58.4,58.46,12055.0,57.3778,57.4953,57.1722,57.2309,12055.0
2023-08-21 12:00:00,58.45,58.59,58.41,58.54,8439.0,57.2211,57.3582,57.182,57.3093,8439.0
2023-08-21 12:30:00,58.5,58.53,58.42,58.51,7331.0,57.2701,57.2995,57.1918,57.2799,7331.0
2023-08-21 13:00:00,58.51,58.52,58.41,58.51,8191.0,57.2799,57.2897,57.182,57.2799,8191.0
2023-08-21 13:30:00,58.49,58.6,58.48,58.55,9144.0,57.2603,57.368,57.2505,57.319,9144.0
2023-08-21 14:00:00,58.55,58.65,58.53,58.57,8067.0,57.319,57.4169,57.2995,57.3386,8067.0
2023-08-21 14:30:00,58.56,58.8,58.56,58.77,9424.0,57.3288,57.5638,57.3288,57.5344,9424.0
2023-08-21 15:00:00,58.78,58.95,58.77,58.92,12627.0,57.5442,57.7106,57.5344,57.6813,12627.0
2023-08-21 15:30:00,58.92,59.04,58.82,58.83,58339.0,57.6813,57.7987,57.5834,57.5932,58339.0
2023-08-22 09:30:00,58.91,59.2,58.66,58.69,8646.0,57.6715,57.9554,57.4267,57.4561,8646.0
2023-08-22 10:00:00,58.71,58.71,58.5,58.71,18274.0,57.4757,57.4757,57.2701,57.4757,18274.0
2023-08-22 10:30:00,58.68,58.8,58.46,58.79,19346.0,57.4463,57.5638,57.2309,57.554,19346.0
2023-08-22 11:00:00,58.79,59.04,58.7,59.03,68463.0,57.554,57.7987,57.4659,57.7889,68463.0
2023-08-22 11:30:00,59.01,59.05,58.94,59.04,14694.0,57.7694,57.8085,57.7008,57.7987,14694.0
2023-08-22 12:00:00,59.04,59.05,58.96,59.03,12917.0,57.7987,57.8085,57.7204,57.7889,12917.0
2023-08-22 12:30:00,59.05,59.11,58.95,58.95,12474.0,57.8085,57.8673,57.7106,57.7106,12474.0
2023-08-22 13:00:00,58.95,58.95,58.82,58.94,6105.0,57.7106,57.7106,57.5834,57.7008,6105.0
2023-08-22 13:30:00,58.95,58.95,58.82,58.95,7090.0,57.7106,57.7106,57.5834,57.7106,7090.0
2023-08-22 14:00:00,58.91,58.95,58.82,58.85,13047.0,57.6715,57.7106,57.5834,57.6127,13047.0
2023-08-22 14:30:00,58.86,58.86,58.69,58.83,16160.0,57.6225,57.6225,57.4561,57.5932,16160.0
2023-08-22 15:00:00,58.84,59.09,58.81,59.07,21268.0,57.6029,57.8477,57.5736,57.8281,21268.0
2023-08-22 15:30:00,59.07,59.09,58.92,58.97,91260.0,57.8281,57.8477,57.6813,57.7302,91260.0
2023-08-23 09:30:00,59.0,59.19,58.76,58.83,21568.0,57.7596,57.9456,57.5246,57.5932,21568.0
2023-08-23 10:00:00,58.83,58.96,58.62,58.7,27697.0,57.5932,57.7204,57.3876,57.4659,27697.0
2023-08-23 10:30:00,58.71,58.98,58.6,58.89,13030.0,57.4757,57.74,57.368,57.6519,13030.0
2023-08-23 11:00:00,58.86,58.98,58.8,58.98,7103.0,57.6225,57.74,57.5638,57.74,7103.0
2023-08-23 11:30:00,58.99,59.14,58.96,59.11,9986.0,57.7498,57.8966,57.7204,57.8673,9986.0
2023-08-23 12:00:00,59.12,59.15,59.02,59.08,7869.0,57.8771,57.9064,57.7792,57.8379,7869.0
2023-08-23 12:30:00,59.07,59.17,59.03,59.12,6782.0,57.8281,57.926,57.7889,57.8771,6782.0
2023-08-23 13:00:00,59.12,59.21,59.12,59.17,7007.0,57.8771,57.9652,57.8771,57.926,7007.0
2023-08-23 13:30:00,59.18,59.18,59.1,59.12,7633.0,57.9358,57.9358,57.8575,57.8771,7633.0
2023-08-23 14:00:00,59.11,59.33,59.11,59.24,22207.0,57.8673,58.0826,57.8673,57.9945,22207.0
2023-08-23 14:30:00,59.24,59.29,59.2,59.28,11977.0,57.9945,58.0435,57.9554,58.0337,11977.0
2023-08-23 15:00:00,59.27,59.3,59.18,59.27,16654.0,58.0239,58.0533,57.9358,58.0239,16654.0
2023-08-23 15:30:00,59.26,59.4,59.23,59.26,66951.0,58.0141,58.1512,57.9847,58.0141,66951.0
2023-08-24 09:30:00,58.84,59.49,58.84,59.48,30809.0,57.6029,58.2393,57.6029,58.2295,30809.0
2023-08-24 10:00:00,59.5,59.5,59.23,59.44,7886.0,58.2491,58.2491,57.9847,58.1903,7886.0
2023-08-24 10:30:00,59.44,59.49,59.31,59.32,17016.0,58.1903,58.2393,58.0631,58.0729,17016.0
2023-08-24 11:00:00,59.29,59.38,59.2,59.3,10228.0,58.0435,58.1316,57.9554,58.0533,10228.0
2023-08-24 11:30:00,59.3,59.31,59.01,59.07,8527.0,58.0533,58.0631,57.7694,57.8281,8527.0
2023-08-24 12:00:00,59.06,59.28,59.04,59.22,9975.0,57.8183,58.0337,57.7987,57.975,9975.0
2023-08-24 12:30:00,59.21,59.24,58.96,58.97,14764.0,57.9652,57.9945,57.7204,57.7302,14764.0
2023-08-24 13:00:00,58.97,58.97,58.8,58.8,8096.0,57.7302,57.7302,57.5638,57.5638,8096.0
2023-08-24 13:30:00,58.79,58.88,58.73,58.82,15729.0,57.554,57.6421,57.4953,57.5834,15729.0
2023-08-24 14:00:00,58.83,58.85,58.74,58.8,7989.0,57.5932,57.6127,57.505,57.5638,7989.0
2023-08-24 14:30:00,58.8,58.87,58.76,58.83,15869.0,57.5638,57.6323,57.5246,57.5932,15869.0
2023-08-24 15:00:00,58.82,58.94,58.81,58.86,11549.0,57.5834,57.7008,57.5736,57.6225,11549.0
2023-08-24 15:30:00,58.86,58.87,58.57,58.62,50898.0,57.6225,57.6323,57.3386,57.3876,50898.0
2023-08-25 09:30:00,58.98,59.06,58.63,58.83,13929.0,57.74,57.8183,57.3974,57.5932,13929.0
2023-08-25 10:00:00,58.82,58.89,58.49,58.49,10857.0,57.5834,57.6519,57.2603,57.2603,10857.0
2023-08-25 10:30:00,58.47,58.53,58.1,58.12,7443.0,57.2407,57.2995,56.8785,56.8981,7443.0
2023-08-25 11:00:00,58.13,58.34,58.11,58.27,29529.0,56.9079,57.1135,56.8883,57.0449,29529.0
2023-08-25 11:30:00,58.32,58.37,58.11,58.18,16330.0,57.0939,57.1428,56.8883,56.9568,16330.0
2023-08-25 12:00:00,58.24,58.54,58.24,58.52,8309.0,57.0156,57.3093,57.0156,57.2897,8309.0
2023-08-25 12:30:00,58.52,58.58,58.43,58.5,4710.0,57.2897,57.3484,57.2016,57.2701,4710.0
2023-08-25 13:00:00,58.52,58.56,58.46,58.52,10239.0,57.2897,57.3288,57.2309,57.2897,10239.0
2023-08-25 13:30:00,58.52,58.69,58.49,58.66,9515.0,57.2897,57.4561,57.2603,57.4267,9515.0
2023-08-25 14:00:00,58.67,58.82,58.65,58.79,8685.0,57.4365,57.5834,57.4169,57.554,8685.0
2023-08-25 14:30:00,58.8,58.85,58.73,58.83,10589.0,57.5638,57.6127,57.4953,57.5932,10589.0
2023-08-25 15:00:00,58.84,58.86,58.74,58.75,30391.0,57.6029,57.6225,57.505,57.5148,30391.0
2023-08-25 15:30:00,58.76,58.79,58.63,58.71,61502.0,57.5246,57.554,57.3974,57.4757,61502.0
2023-08-28 09:30:00,58.98,59.62,58.89,59.55,12911.0,57.74,58.3665,57.6519,58.298,12911.0
2023-08-28 10:00:00,59.51,59.63,59.44,59.56,12678.0,58.2589,58.3763,58.1903,58.3078,12678.0
2023-08-28 10:30:00,59.57,59.57,59.35,59.48,15227.0,58.3176,58.3176,58.1022,58.2295,15227.0
2023-08-28 11:00:00,59.53,59.54,59.36,59.45,9668.0,58.2784,58.2882,58.112,58.2001,9668.0
2023-08-28 11:30:00,59.45,59.55,59.37,59.49,11391.0,58.2001,58.298,58.1218,58.2393,11391.0
2023-08-28 12:00:00,59.47,59.55,59.29,59.34,9245.0,58.2197,58.298,58.0435,58.0924,9245.0
2023-08-28 12:30:00,59.36,59.39,59.23,59.35,10084.0,58.112,58.1414,57.9847,58.1022,10084.0
2023-08-28 13:00:00,59.34,59.4,59.26,59.37,15445.0,58.0924,58.1512,58.0141,58.1218,15445.0
2023-08-28 13:30:00,59.4,59.43,59.2,59.23,12425.0,58.1512,58.1805,57.9554,57.9847,12425.0
2023-08-28 14:00:00,59.22,59.27,59.18,59.25,10942.0,57.975,58.0239,57.9358,58.0043,10942.0
2023-08-28 14:30:00,59.25,59.29,59.16,59.17,14441.0,58.0043,58.0435,57.9162,57.926,14441.0
2023-08-28 15:00:00,59.18,59.23,59.12,59.18,30953.0,57.9358,57.9847,57.8771,57.9358,30953.0
2023-08-28 15:30:00,59.17,59.32,59.1,59.32,57028.0,57.926,58.0729,57.8575,58.0729,57028.0
2023-08-29 09:30:00,59.22,59.34,58.75,58.95,58075.0,57.975,58.0924,57.5148,57.7106,58075.0
2023-08-29 10:00:00,58.92,59.21,58.71,59.09,38160.0,57.6813,57.9652,57.4757,57.8477,38160.0
2023-08-29 10:30:00,59.08,59.18,58.83,58.95,33651.0,57.8379,57.9358,57.5932,57.7106,33651.0
2023-08-29 11:00:00,58.96,59.3,58.96,59.26,26742.0,57.7204,58.0533,57.7204,58.0141,26742.0
2023-08-29 11:30:00,59.28,59.56,59.26,59.56,17590.0,58.0337,58.3078,58.0141,58.3078,17590.0
2023-08-29 12:00:00,59.61,59.92,59.61,59.81,46524.0,58.3568,58.6602,58.3568,58.5526,46524.0
2023-08-29 12:30:00,59.77,59.81,59.67,59.8,28405.0,58.5134,58.5526,58.4155,58.5428,28405.0
2023-08-29 13:00:00,59.8,59.87,59.75,59.75,23800.0,58.5428,58.6113,58.4938,58.4938,23800.0
2023-08-29 13:30:00,59.75,59.77,59.63,59.68,12959.0,58.4938,58.5134,58.3763,58.4253,12959.0
2023-08-29 14:00:00,59.68,59.73,59.6,59.73,18965.0,58.4253,58.4742,58.347,58.4742,18965.0
2023-08-29 14:30:00,59.75,59.81,59.71,59.78,21062.0,58.4938,58.5526,58.4547,58.5232,21062.0
2023-08-29 15:00:00,59.76,59.81,59.64,59.79,27541.0,58.5036,58.5526,58.3861,58.533,27541.0
2023-08-29 15:30:00,59.8,59.96,59.79,59.87,94736.0,58.5428,58.6994,58.533,58.6113,94736.0
2023-08-30 09:30:00,60.01,60.62,59.82,60.52,90048.0,58.7483,59.3455,58.5623,59.2476,90048.0
2023-08-30 10:00:00,60.52,60.67,60.12,60.16,83662.0,59.2476,59.3945,58.856,58.8952,83662.0
2023-08-30 10:30:00,60.15,60.48,60.13,60.23,35098.0,58.8854,59.2085,58.8658,58.9637,35098.0
2023-08-30 11:00:00,60.27,60.3,60.14,60.2,21003.0,59.0029,59.0322,58.8756,58.9344,21003.0
2023-08-30 11:30:00,60.18,60.34,60.18,60.26,23160.0,58.9148,59.0714,58.9148,58.9931,23160.0
2023-08-30 12:00:00,60.25,60.39,60.21,60.32,39331.0,58.9833,59.1204,58.9441,59.0518,39331.0
2023-08-30 12:30:00,60.35,60.35,60.26,60.33,11930.0,59.0812,59.0812,58.9931,59.0616,11930.0
2023-08-30 13:00:00,60.33,60.36,60.19,60.22,21013.0,59.0616,59.091,58.9246,58.9539,21013.0
2023-08-30 13:30:00,60.23,60.29,60.17,60.2,20071.0,58.9637,59.0225,58.905,58.9344,20071.0
2023-08-30 14:00:00,60.2,60.21,60.13,60.16,24899.0,58.9344,58.9441,58.8658,58.8952,24899.0
2023-08-30 14:30:00,60.17,60.24,60.16,60.2,25935.0,58.905,58.9735,58.8952,58.9344,25935.0
2023-08-30 15:00:00,60.2,60.24,60.13,60.16,64876.0,58.9344,58.9735,58.8658,58.8952,64876.0
2023-08-30 15:30:00,60.17,60.19,60.06,60.1,120989.0,58.905,58.9246,58.7973,58.8365,120989.0
2023-08-31 09:30:00,60.32,60.85,60.19,60.82,35390.0,59.0518,59.5707,58.9246,59.5413,35390.0
2023-08-31 10:00:00,60.8,60.85,60.66,60.85,25930.0,59.5217,59.5707,59.3847,59.5707,25930.0
2023-08-31 10:30:00,60.76,60.78,60.52,60.61,14982.0,59.4826,59.5022,59.2476,59.3357,14982.0
2023-08-31 11:00:00,60.6,60.74,60.43,60.69,15361.0,59.3259,59.463,59.1595,59.414,15361.0
2023-08-31 11:30:00,60.67,60.69,60.42,60.46,13085.0,59.3945,59.414,59.1497,59.1889,13085.0
2023-08-31 12:00:00,60.45,60.46,60.33,60.34,9810.0,59.1791,59.1889,59.0616,59.0714,9810.0
2023-08-31 12:30:00,60.36,60.37,60.18,60.25,11835.0,59.091,59.1008,58.9148,58.9833,11835.0
2023-08-31 13:00:00,60.25,60.46,60.23,60.37,11525.0,58.9833,59.1889,58.9637,59.1008,11525.0
2023-08-31 13:30:00,60.38,60.47,60.36,60.42,10462.0,59.1106,59.1987,59.091,59.1497,10462.0
2023-08-31 14:00:00,60.45,60.45,60.34,60.38,8355.0,59.1791,59.1791,59.0714,59.1106,8355.0
2023-08-31 14:30:00,60.41,60.42,60.1,60.14,13848.0,59.1399,59.1497,58.8365,58.8756,13848.0
2023-08-31 15:00:00,60.14,60.31,60.1,60.27,24012.0,58.8756,59.042,58.8365,59.0029,24012.0
2023-08-31 15:30:00,60.27,60.48,60.19,60.44,113938.0,59.0029,59.2085,58.9246,59.1693,113938.0
2023-09-01 09:30:00,60.79,61.4,60.79,61.03,39360.0,59.5119,60.1091,59.5119,59.7469,39360.0
2023-09-01 10:00:00,60.98,61.09,60.96,61.02,32653.0,59.698,59.8056,59.6784,59.7371,32653.0
2023-09-01 10:30:00,61.04,61.05,60.9,61.0,17924.0,59.7567,59.7665,59.6196,59.7175,17924.0
2023-09-01 11:00:00,61.0,61.04,60.93,61.0,15380.0,59.7175,59.7567,59.649,59.7175,15380.0
2023-09-01 11:30:00,61.01,61.01,60.84,60.9,12731.0,59.7273,59.7273,59.5609,59.6196,12731.0
2023-09-01 12:00:00,60.89,60.98,60.87,60.93,10747.0,59.6098,59.698,59.5903,59.649,10747.0
2023-09-01 12:30:00,60.94,61.04,60.9,60.98,15619.0,59.6588,59.7567,59.6196,59.698,15619.0
2023-09-01 13:00:00,60.99,61.01,60.94,60.97,14434.0,59.7077,59.7273,59.6588,59.6882,14434.0
2023-09-01 13:30:00,60.96,60.98,60.82,60.92,9549.0,59.6784,59.698,59.5413,59.6392,9549.0
2023-09-01 14:00:00,60.94,60.99,60.88,60.95,12242.0,59.6588,59.7077,59.6001,59.6686,12242.0
2023-09-01 14:30:00,60.95,61.0,60.89,61.0,14889.0,59.6686,59.7175,59.6098,59.7175,14889.0
2023-09-01 15:00:00,61.01,61.02,60.97,61.02,23788.0,59.7273,59.7371,59.6882,59.7371,23788.0
2023-09-01 15:30:00,61.01,61.03,60.92,60.95,85839.0,59.7273,59.7469,59.6392,59.6686,85839.0
2023-09-05 09:30:00,61.11,61.53,60.23,60.48,73049.0,59.8252,60.2364,58.9637,59.2085,73049.0
2023-09-05 10:00:00,60.57,60.77,60.17,60.17,40635.0,59.2966,59.4924,58.905,58.905,40635.0
2023-09-05 10:30:00,60.18,60.34,60.11,60.27,20285.0,58.9148,59.0714,58.8462,59.0029,20285.0
2023-09-05 11:00:00,60.26,60.54,60.26,60.36,19039.0,58.9931,59.2672,58.9931,59.091,19039.0
2023-09-05 11:30:00,60.36,60.43,60.29,60.4,20892.0,59.091,59.1595,59.0225,59.1301,20892.0
2023-09-05 12:00:00,60.38,60.4,60.06,60.15,12421.0,59.1106,59.1301,58.7973,58.8854,12421.0
2023-09-05 12:30:00,60.16,60.25,60.11,60.13,7730.0,58.8952,58.9833,58.8462,58.8658,7730.0
2023-09-05 13:00:00,60.13,60.14,59.92,59.95,15266.0,58.8658,58.8756,58.6602,58.6896,15266.0
2023-09-05 13:30:00,60.0,60.21,59.97,60.14,10629.0,58.7386,58.9441,58.7092,58.8756,10629.0
2023-09-05 14:00:00,60.15,60.15,59.99,60.13,10622.0,58.8854,58.8854,58.7288,58.8658,10622.0
2023-09-05 14:30:00,60.14,60.14,60.02,60.04,13747.0,58.8756,58.8756,58.7581,58.7777,13747.0
2023-09-05 15:00:00,60.05,60.05,59.83,59.92,29296.0,58.7875,58.7875,58.5721,58.6602,29296.0
2023-09-05 15:30:00,59.9,60.04,59.6,59.63,96361.0,58.6407,58.7777,58.347,58.3763,96361.0
2023-09-06 09:30:00,59.4,59.92,59.31,59.74,17553.0,58.1512,58.6602,58.0631,58.484,17553.0
2023-09-06 10:00:00,59.82,59.82,59.53,59.72,11840.0,58.5623,58.5623,58.2784,58.4644,11840.0
2023-09-06 10:30:00,59.76,60.04,59.75,59.97,26712.0,58.5036,58.7777,58.4938,58.7092,26712.0
2023-09-06 11:00:00,59.95,59.95,59.39,59.52,10600.0,58.6896,58.6896,58.1414,58.2686,10600.0
2023-09-06 11:30:00,59.41,59.46,59.36,59.4,6900.0,58.161,58.2099,58.112,58.1512,6900.0
2023-09-06 12:00:00,59.4,59.57,59.38,59.39,9024.0,58.1512,58.3176,58.1316,58.1414,9024.0
2023-09-06 12:30:00,59.36,59.43,59.24,59.3,13641.0,58.112,58.1805,57.9945,58.0533,13641.0
2023-09-06 13:00:00,59.3,59.31,59.18,59.3,12164.0,58.0533,58.0631,57.9358,58.0533,12164.0
2023-09-06 13:30:00,59.32,59.35,59.24,59.27,7822.0,58.0729,58.1022,57.9945,58.0239,7822.0
2023-09-06 14:00:00,59.26,59.36,59.23,59.34,6832.0,58.0141,58.112,57.9847,58.0924,6832.0
2023-09-06 14:30:00,59.33,59.4,59.32,59.35,6637.0,58.0826,58.1512,58.0729,58.1022,6637.0
2023-09-06 15:00:00,59.32,59.37,59.26,59.29,16860.0,58.0729,58.1218,58.0141,58.0435,16860.0
2023-09-06 15:30:00,59.28,59.57,59.28,59.55,67061.0,58.0337,58.3176,58.0337,58.298,67061.0
2023-09-07 09:30:00,59.3,59.5,58.15,58.29,54172.0,58.0533,58.2491,56.9275,57.0645,54172.0
2023-09-07 10:00:00,58.25,58.3,57.85,58.0,25350.0,57.0253,57.0743,56.6338,56.7806,25350.0
2023-09-07 10:30:00,58.01,58.15,57.88,58.05,21672.0,56.7904,56.9275,56.6631,56.8296,21672.0
2023-09-07 11:00:00,58.04,58.26,57.97,58.13,23314.0,56.8198,57.0351,56.7512,56.9079,23314.0
2023-09-07 11:30:00,58.16,58.44,58.16,58.24,18105.0,56.9372,57.2114,56.9372,57.0156,18105.0
2023-09-07 12:00:00,58.25,58.48,58.25,58.41,21658.0,57.0253,57.2505,57.0253,57.182,21658.0
2023-09-07 12:30:00,58.43,58.49,58.3,58.46,17055.0,57.2016,57.2603,57.0743,57.2309,17055.0
2023-09-07 13:00:00,58.47,58.65,58.47,58.59,15267.0,57.2407,57.4169,57.2407,57.3582,15267.0
2023-09-07 13:30:00,58.58,58.77,58.53,58.67,33459.0,57.3484,57.5344,57.2995,57.4365,33459.0
2023-09-07 14:00:00,58.68,58.76,58.66,58.68,15157.0,57.4463,57.5246,57.4267,57.4463,15157.0
2023-09-07 14:30:00,58.67,58.72,58.62,58.7,16655.0,57.4365,57.4855,57.3876,57.4659,16655.0
2023-09-07 15:00:00,58.71,58.72,58.5,58.51,18093.0,57.4757,57.4855,57.2701,57.2799,18093.0
2023-09-07 15:30:00,58.5,58.57,58.37,58.44,89657.0,57.2701,57.3386,57.1428,57.2114,89657.0
2023-09-08 09:30:00,58.4,58.54,58.26,58.54,12882.0,57.1722,57.3093,57.0351,57.3093,12882.0
2023-09-08 10:00:00,58.54,59.13,58.53,59.1,14967.0,57.3093,57.8868,57.2995,57.8575,14967.0
2023-09-08 10:30:00,59.1,59.38,59.09,59.3,12675.0,57.8575,58.1316,57.8477,58.0533,12675.0
2023-09-08 11:00:00,59.3,59.6,59.29,59.35,17655.0,58.0533,58.347,58.0435,58.1022,17655.0
2023-09-08 11:30:00,59.31,59.44,59.31,59.36,10176.0,58.0631,58.1903,58.0631,58.112,10176.0
2023-09-08 12:00:00,59.36,59.49,59.36,59.41,10250.0,58.112,58.2393,58.112,58.161,10250.0
2023-09-08 12:30:00,59.39,59.59,59.36,59.59,13761.0,58.1414,58.3372,58.112,58.3372,13761.0
2023-09-08 13:00:00,59.59,59.65,59.48,59.5,14483.0,58.3372,58.3959,58.2295,58.2491,14483.0
2023-09-08 13:30:00,59.5,59.5,59.22,59.31,9375.0,58.2491,58.2491,57.975,58.0631,9375.0
2023-09-08 14:00:00,59.32,59.33,59.09,59.09,12346.0,58.0729,58.0826,57.8477,57.8477,12346.0
2023-09-08 14:30:00,59.11,59.34,59.05,59.34,22155.0,57.8673,58.0924,57.8085,58.0924,22155.0
2023-09-08 15:00:00,59.33,59.5,59.33,59.5,31144.0,58.0826,58.2491,58.0826,58.2491,31144.0
2023-09-08 15:30:00,59.51,59.59,59.31,59.55,76695.0,58.2589,58.3372,58.0631,58.298,76695.0
2023-09-11 09:30:00,59.91,60.1,59.81,59.81,16188.0,58.6504,58.8365,58.5526,58.5526,16188.0
2023-09-11 10:00:00,59.79,60.1,59.75,60.1,18028.0,58.533,58.8365,58.4938,58.8365,18028.0
2023-09-11 10:30:00,60.09,60.13,59.89,60.04,24811.0,58.8267,58.8658,58.6309,58.7777,24811.0
2023-09-11 11:00:00,60.03,60.04,59.73,59.83,27497.0,58.7679,58.7777,58.4742,58.5721,27497.0
2023-09-11 11:30:00,59.82,59.93,59.76,59.89,12996.0,58.5623,58.67,58.5036,58.6309,12996.0
2023-09-11 12:00:00,59.89,60.04,59.88,60.0,13069.0,58.6309,58.7777,58.6211,58.7386,13069.0
2023-09-11 12:30:00,60.01,60.1,59.95,60.08,8863.0,58.7483,58.8365,58.6896,58.8169,8863.0
2023-09-11 13:00:00,60.1,60.22,60.0,60.18,12226.0,58.8365,58.9539,58.7386,58.9148,12226.0
2023-09-11 13:30:00,60.15,60.22,60.09,60.17,13076.0,58.8854,58.9539,58.8267,58.905,13076.0
2023-09-11 14:00:00,60.19,60.19,60.08,60.14,15292.0,58.9246,58.9246,58.8169,58.8756,15292.0
2023-09-11 14:30:00,60.15,60.18,60.07,60.07,13769.0,58.8854,58.9148,58.8071,58.8071,13769.0
2023-09-11 15:00:00,60.07,60.13,60.01,60.08,17055.0,58.8071,58.8658,58.7483,58.8169,17055.0
2023-09-11 15:30:00,60.09,60.11,59.98,60.04,61550.0,58.8267,58.8462,58.719,58.7777,61550.0
2023-09-12 09:30:00,59.78,60.23,59.59,59.62,57624.0,58.5232,58.9637,58.3372,58.3665,57624.0
2023-09-12 10:00:00,59.67,59.9,59.54,59.85,15002.0,58.4155,58.6407,58.2882,58.5917,15002.0
2023-09-12 10:30:00,59.81,59.82,59.68,59.71,12467.0,58.5526,58.5623,58.4253,58.4547,12467.0
2023-09-12 11:00:00,59.72,60.08,59.64,60.08,13788.0,58.4644,58.8169,58.3861,58.8169,13788.0
2023-09-12 11:30:00,60.11,60.2,60.02,60.12,12291.0,58.8462,58.9344,58.7581,58.856,12291.0
2023-09-12 12:00:00,60.13,60.23,60.06,60.1,15712.0,58.8658,58.9637,58.7973,58.8365,15712.0
2023-09-12 12:30:00,60.09,60.12,59.98,60.0,9535.0,58.8267,58.856,58.719,58.7386,9535.0
2023-09-12 13:00:00,60.0,60.03,59.94,60.02,11014.0,58.7386,58.7679,58.6798,58.7581,11014.0
2023-09-12 13:30:00,60.01,60.01,59.8,59.85,8696.0,58.7483,58.7483,58.5428,58.5917,8696.0
2023-09-12 14:00:00,59.82,59.87,59.73,59.75,5259.0,58.5623,58.6113,58.4742,58.4938,5259.0
2023-09-12 14:30:00,59.73,59.76,59.62,59.63,11645.0,58.4742,58.5036,58.3665,58.3763,11645.0
2023-09-12 15:00:00,59.62,59.62,59.3,59.35,8581.0,58.3665,58.3665,58.0533,58.1022,8581.0
2023-09-12 15:30:00,59.34,59.5,59.2,59.5,56278.0,58.0924,58.2491,57.9554,58.2491,56278.0
2023-09-13 09:30:00,59.5,59.68,59.48,59.57,11368.0,58.2491,58.4253,58.2295,58.3176,11368.0
2023-09-13 10:00:00,59.56,59.67,59.15,59.56,20172.0,58.3078,58.4155,57.9064,58.3078,20172.0
2023-09-13 10:30:00,59.64,59.65,59.47,59.64,17129.0,58.3861,58.3959,58.2197,58.3861,17129.0
2023-09-13 11:00:00,59.64,59.64,59.46,59.56,11754.0,58.3861,58.3861,58.2099,58.3078,11754.0
2023-09-13 11:30:00,59.53,59.53,59.31,59.44,11173.0,58.2784,58.2784,58.0631,58.1903,11173.0
2023-09-13 12:00:00,59.39,59.47,59.34,59.45,14346.0,58.1414,58.2197,58.0924,58.2001,14346.0
2023-09-13 12:30:00,59.47,59.5,59.37,59.42,19458.0,58.2197,58.2491,58.1218,58.1707,19458.0
2023-09-13 13:00:00,59.41,59.41,59.07,59.09,6794.0,58.161,58.161,57.8281,57.8477,6794.0
2023-09-13 13:30:00,59.05,59.09,58.96,59.02,11939.0,57.8085,57.8477,57.7204,57.7792,11939.0
2023-09-13 14:00:00,59.02,59.02,58.65,58.69,9176.0,57.7792,57.7792,57.4169,57.4561,9176.0
2023-09-13 14:30:00,58.67,58.77,58.35,58.38,17721.0,57.4365,57.5344,57.1232,57.1526,17721.0
2023-09-13 15:00:00,58.38,58.55,58.16,58.55,18592.0,57.1526,57.319,56.9372,57.319,18592.0
2023-09-13 15:30:00,58.56,58.85,58.55,58.78,75860.0,57.3288,57.6127,57.319,57.5442,75860.0
2023-09-14 09:30:00,59.32,59.82,59.21,59.82,23772.0,58.0729,58.5623,57.9652,58.5623,23772.0
2023-09-14 10:00:00,59.84,59.86,59.48,59.66,18162.0,58.5819,58.6015,58.2295,58.4057,18162.0
2023-09-14 10:30:00,59.69,60.07,59.61,60.03,14008.0,58.4351,58.8071,58.3568,58.7679,14008.0
2023-09-14 11:00:00,60.17,60.18,59.83,59.83,13970.0,58.905,58.9148,58.5721,58.5721,13970.0
2023-09-14 11:30:00,59.85,59.87,59.6,59.69,7591.0,58.5917,58.6113,58.347,58.4351,7591.0
2023-09-14 12:00:00,59.69,59.85,59.67,59.85,9381.0,58.4351,58.5917,58.4155,58.5917,9381.0
2023-09-14 12:30:00,59.84,60.06,59.84,60.02,11195.0,58.5819,58.7973,58.5819,58.7581,11195.0
2023-09-14 13:00:00,60.01,60.19,60.0,60.12,11314.0,58.7483,58.9246,58.7386,58.856,11314.0
2023-09-14 13:30:00,60.12,60.14,59.93,60.01,4989.0,58.856,58.8756,58.67,58.7483,4989.0
2023-09-14 14:00:00,60.0,60.04,59.9,59.92,9180.0,58.7386,58.7777,58.6407,58.6602,9180.0
2023-09-14 14:30:00,59.92,59.99,59.89,59.98,7323.0,58.6602,58.7288,58.6309,58.719,7323.0
2023-09-14 15:00:00,59.99,60.12,59.98,60.09,10796.0,58.7288,58.856,58.719,58.8267,10796.0
2023-09-14 15:30:00,60.07,60.07,59.68,59.86,64870.0,58.8071,58.8071,58.4253,58.6015,64870.0
2023-09-15 09:30:00,59.65,59.65,58.94,59.5,20478.0,58.3959,58.3959,57.7008,58.2491,20478.0
2023-09-15 10:00:00,59.53,59.71,59.49,59.51,48285.0,58.2784,58.4547,58.2393,58.2589,48285.0
2023-09-15 10:30:00,59.51,59.62,59.29,59.37,17484.0,58.2589,58.3665,58.0435,58.1218,17484.0
2023-09-15 11:00:00,59.37,59.56,59.28,59.55,50955.0,58.1218,58.3078,58.0337,58.298,50955.0
2023-09-15 11:30:00,59.54,59.54,59.44,59.53,19545.0,58.2882,58.2882,58.1903,58.2784,19545.0
2023-09-15 12:00:00,59.55,59.55,59.21,59.3,15075.0,58.298,58.298,57.9652,58.0533,15075.0
2023-09-15 12:30:00,59.3,59.39,59.24,59.36,10653.0,58.0533,58.1414,57.9945,58.112,10653.0
2023-09-15 13:00:00,59.34,59.35,59.22,59.35,8465.0,58.0924,58.1022,57.975,58.1022,8465.0
2023-09-15 13:30:00,59.34,59.46,59.29,59.43,8075.0,58.0924,58.2099,58.0435,58.1805,8075.0
2023-09-15 14:00:00,59.44,59.53,59.39,59.39,10924.0,58.1903,58.2784,58.1414,58.1414,10924.0
2023-09-15 14:30:00,59.37,59.55,59.37,59.55,10542.0,58.1218,58.298,58.1218,58.298,10542.0
2023-09-15 15:00:00,59.53,59.54,59.43,59.53,12783.0,58.2784,58.2882,58.1805,58.2784,12783.0
2023-09-15 15:30:00,59.54,59.55,59.21,59.29,68691.0,58.2882,58.298,57.9652,58.0435,68691.0
2023-09-18 09:30:00,59.4,59.57,59.39,59.49,12245.0,58.1512,58.3176,58.1414,58.2393,12245.0
2023-09-18 10:00:00,59.53,59.72,59.41,59.69,11875.0,58.2784,58.4644,58.161,58.4351,11875.0
2023-09-18 10:30:00,59.72,59.97,59.72,59.96,8173.0,58.4644,58.7092,58.4644,58.6994,8173.0
2023-09-18 11:00:00,59.94,60.02,59.91,59.94,11225.0,58.6798,58.7581,58.6504,58.6798,11225.0
2023-09-18 11:30:00,59.93,60.0,59.82,60.0,11257.0,58.67,58.7386,58.5623,58.7386,11257.0
2023-09-18 12:00:00,60.02,60.05,59.88,59.9,10329.0,58.7581,58.7875,58.6211,58.6407,10329.0
2023-09-18 12:30:00,59.91,60.19,59.91,60.14,15927.0,58.6504,58.9246,58.6504,58.8756,15927.0
2023-09-18 13:00:00,60.13,60.21,60.11,60.21,7441.0,58.8658,58.9441,58.8462,58.9441,7441.0
2023-09-18 13:30:00,60.22,60.22,60.1,60.18,7690.0,58.9539,58.9539,58.8365,58.9148,7690.0
2023-09-18 14:00:00,60.16,60.17,60.09,60.13,5432.0,58.8952,58.905,58.8267,58.8658,5432.0
2023-09-18 14:30:00,60.17,60.28,60.13,60.28,7378.0,58.905,59.0127,58.8658,59.0127,7378.0
2023-09-18 15:00:00,60.25,60.35,60.25,60.34,10074.0,58.9833,59.0812,58.9833,59.0714,10074.0
2023-09-18 15:30:00,60.34,60.34,60.11,60.11,43424.0,59.0714,59.0714,58.8462,58.8462,43424.0
2023-09-19 09:30:00,60.17,61.27,60.17,60.9,48555.0,58.905,59.9819,58.905,59.6196,48555.0
2023-09-19 10:00:00,60.87,60.89,60.62,60.78,42173.0,59.5903,59.6098,59.3455,59.5022,42173.0
2023-09-19 10:30:00,60.79,60.79,60.55,60.58,21900.0,59.5119,59.5119,59.277,59.3064,21900.0
2023-09-19 11:00:00,60.56,60.77,60.49,60.77,22509.0,59.2868,59.4924,59.2183,59.4924,22509.0
2023-09-19 11:30:00,60.75,60.94,60.68,60.92,31353.0,59.4728,59.6588,59.4043,59.6392,31353.0
2023-09-19 12:00:00,60.92,60.95,60.67,60.69,27968.0,59.6392,59.6686,59.3945,59.414,27968.0
2023-09-19 12:30:00,60.68,60.68,60.24,60.26,10472.0,59.4043,59.4043,58.9735,58.9931,10472.0
2023-09-19 13:00:00,60.25,60.29,60.18,60.25,10545.0,58.9833,59.0225,58.9148,58.9833,10545.0
2023-09-19 13:30:00,60.26,60.44,60.24,60.36,10786.0,58.9931,59.1693,58.9735,59.091,10786.0
2023-09-19 14:00:00,60.36,60.41,60.3,60.4,9774.0,59.091,59.1399,59.0322,59.1301,9774.0
2023-09-19 14:30:00,60.41,60.55,60.38,60.46,10697.0,59.1399,59.277,59.1106,59.1889,10697.0
2023-09-19 15:00:00,60.46,60.46,60.3,60.36,11567.0,59.1889,59.1889,59.0322,59.091,11567.0
2023-09-19 15:30:00,60.35,60.39,60.14,60.24,76507.0,59.0812,59.1204,58.8756,58.9735,76507.0
2023-09-20 09:30:00,60.44,61.16,60.44,61.0,15141.0,59.1693,59.8742,59.1693,59.7175,15141.0
2023-09-20 10:00:00,61.0,61.03,60.75,60.83,8178.0,59.7175,59.7469,59.4728,59.5511,8178.0
2023-09-20 10:30:00,60.8,60.81,60.51,60.58,13042.0,59.5217,59.5315,59.2378,59.3064,13042.0
2023-09-20 11:00:00,60.6,60.75,60.52,60.52,13155.0,59.3259,59.4728,59.2476,59.2476,13155.0
2023-09-20 11:30:00,60.55,60.66,60.55,60.59,10187.0,59.277,59.3847,59.277,59.3162,10187.0
2023-09-20 12:00:00,60.61,60.67,60.56,60.6,5552.0,59.3357,59.3945,59.2868,59.3259,5552.0
2023-09-20 12:30:00,60.62,60.67,60.5,60.52,8581.0,59.3455,59.3945,59.228,59.2476,8581.0
2023-09-20 13:00:00,60.52,60.52,60.37,60.39,12199.0,59.2476,59.2476,59.1008,59.1204,12199.0
2023-09-20 13:30:00,60.4,60.44,60.29,60.43,8720.0,59.1301,59.1693,59.0225,59.1595,8720.0
2023-09-20 14:00:00,60.38,60.46,60.08,60.36,95891.0,59.1106,59.1889,58.8169,59.091,95891.0
2023-09-20 14:30:00,60.41,60.63,60.36,60.37,27221.0,59.1399,59.3553,59.091,59.1008,27221.0
2023-09-20 15:00:00,60.3,60.36,60.14,60.34,11729.0,59.0322,59.091,58.8756,59.0714,11729.0
2023-09-20 15:30:00,60.3,60.34,60.18,60.28,68795.0,59.0322,59.0714,58.9148,59.0127,68795.0
2023-09-21 09:30:00,60.03,60.08,58.92,59.12,22719.0,58.7679,58.8169,57.6813,57.8771,22719.0
2023-09-21 10:00:00,59.12,59.31,59.0,59.27,8883.0,57.8771,58.0631,57.7596,58.0239,8883.0
2023-09-21 10:30:00,59.27,59.54,59.13,59.18,16506.0,58.0239,58.2882,57.8868,57.9358,16506.0
2023-09-21 11:00:00,59.18,59.28,58.88,59.06,20066.0,57.9358,58.0337,57.6421,57.8183,20066.0
2023-09-21 11:30:00,59.07,59.39,59.07,59.18,19101.0,57.8281,58.1414,57.8281,57.9358,19101.0
2023-09-21 12:00:00,59.16,59.3,59.13,59.27,14778.0,57.9162,58.0533,57.8868,58.0239,14778.0
2023-09-21 12:30:00,59.3,59.4,59.28,59.38,11207.0,58.0533,58.1512,58.0337,58.1316,11207.0
2023-09-21 13:00:00,59.36,59.57,59.36,59.51,5067.0,58.112,58.3176,58.112,58.2589,5067.0
2023-09-21 13:30:00,59.53,59.59,59.47,59.53,5511.0,58.2784,58.3372,58.2197,58.2784,5511.0
2023-09-21 14:00:00,59.53,59.57,59.44,59.45,7266.0,58.2784,58.3176,58.1903,58.2001,7266.0
2023-09-21 14:30:00,59.46,59.54,59.35,59.49,8500.0,58.2099,58.2882,58.1022,58.2393,8500.0
2023-09-21 15:00:00,59.48,59.56,59.36,59.39,11667.0,58.2295,58.3078,58.112,58.1414,11667.0
2023-09-21 15:30:00,59.37,59.42,59.14,59.18,47828.0,58.1218,58.1707,57.8966,57.9358,47828.0
2023-09-22 09:30:00,59.09,59.71,59.02,59.55,10534.0,57.8477,58.4547,57.7792,58.298,10534.0
2023-09-22 10:00:00,59.52,59.87,59.52,59.64,8212.0,58.2686,58.6113,58.2686,58.3861,8212.0
2023-09-22 10:30:00,59.6,59.74,59.46,59.5,9076.0,58.347,58.484,58.2099,58.2491,9076.0
2023-09-22 11:00:00,59.49,59.49,59.31,59.37,5604.0,58.2393,58.2393,58.0631,58.1218,5604.0
2023-09-22 11:30:00,59.35,59.35,59.19,59.25,7903.0,58.1022,58.1022,57.9456,58.0043,7903.0
2023-09-22 12:00:00,59.26,59.54,59.24,59.54,4801.0,58.0141,58.2882,57.9945,58.2882,4801.0
2023-09-22 12:30:00,59.53,59.65,59.5,59.58,5677.0,58.2784,58.3959,58.2491,58.3274,5677.0
2023-09-22 13:00:00,59.58,59.64,59.35,59.45,15648.0,58.3274,58.3861,58.1022,58.2001,15648.0
2023-09-22 13:30:00,59.44,59.49,59.26,59.46,17951.0,58.1903,58.2393,58.0141,58.2099,17951.0
2023-09-22 14:00:00,59.47,59.47,59.28,59.33,8702.0,58.2197,58.2197,58.0337,58.0826,8702.0
2023-09-22 14:30:00,59.33,59.33,59.21,59.28,12592.0,58.0826,58.0826,57.9652,58.0337,12592.0
2023-09-22 15:00:00,59.27,59.52,59.27,59.49,19842.0,58.0239,58.2686,58.0239,58.2393,19842.0
2023-09-22 15:30:00,59.46,59.47,59.1,59.12,53248.0,58.2099,58.2197,57.8575,57.8771,53248.0
2023-09-25 09:30:00,58.87,59.37,58.74,59.17,13456.0,57.6323,58.1218,57.505,57.926,13456.0
2023-09-25 10:00:00,59.11,59.11,58.88,59.05,12442.0,57.8673,57.8673,57.6421,57.8085,12442.0
2023-09-25 10:30:00,59.05,59.05,58.83,58.97,9520.0,57.8085,57.8085,57.5932,57.7302,9520.0
2023-09-25 11:00:00,58.96,59.51,58.96,59.45,11664.0,57.7204,58.2589,57.7204,58.2001,11664.0
2023-09-25 11:30:00,59.46,59.73,59.46,59.64,7290.0,58.2099,58.4742,58.2099,58.3861,7290.0
2023-09-25 12:00:00,59.62,59.64,59.44,59.5,13437.0,58.3665,58.3861,58.1903,58.2491,13437.0
2023-09-25 12:30:00,59.5,59.55,59.42,59.44,14414.0,58.2491,58.298,58.1707,58.1903,14414.0
2023-09-25 13:00:00,59.44,59.62,59.44,59.6,14347.0,58.1903,58.3665,58.1903,58.347,14347.0
2023-09-25 13:30:00,59.58,59.66,59.56,59.64,19159.0,58.3274,58.4057,58.3078,58.3861,19159.0
2023-09-25 14:00:00,59.65,59.66,59.47,59.52,14368.0,58.3959,58.4057,58.2197,58.2686,14368.0
2023-09-25 14:30:00,59.51,59.61,59.44,59.5,14696.0,58.2589,58.3568,58.1903,58.2491,14696.0
2023-09-25 15:00:00,59.46,59.5,59.31,59.36,21190.0,58.2099,58.2491,58.0631,58.112,21190.0
2023-09-25 15:30:00,59.38,59.48,59.28,59.44,31955.0,58.1316,58.2295,58.0337,58.1903,31955.0
2023-09-26 09:30:00,59.41,59.78,59.41,59.64,11589.0,58.161,58.5232,58.161,58.3861,11589.0
2023-09-26 10:00:00,59.68,59.68,59.15,59.3,10606.0,58.4253,58.4253,57.9064,58.0533,10606.0
2023-09-26 10:30:00,59.26,59.46,59.14,59.3,13051.0,58.0141,58.2099,57.8966,58.0533,13051.0
2023-09-26 11:00:00,59.33,59.33,59.08,59.08,6132.0,58.0826,58.0826,57.8379,57.8379,6132.0
2023-09-26 11:30:00,59.05,59.13,58.99,59.04,10379.0,57.8085,57.8868,57.7498,57.7987,10379.0
2023-09-26 12:00:00,59.07,59.1,58.97,59.02,9359.0,57.8281,57.8575,57.7302,57.7792,9359.0
2023-09-26 12:30:00,59.01,59.13,58.99,59.06,16303.0,57.7694,57.8868,57.7498,57.8183,16303.0
2023-09-26 13:00:00,59.05,59.1,58.94,58.94,8105.0,57.8085,57.8575,57.7008,57.7008,8105.0
2023-09-26 13:30:00,58.85,58.89,58.56,58.69,15688.0,57.6127,57.6519,57.3288,57.4561,15688.0
2023-09-26 14:00:00,58.67,58.74,58.6,58.67,12244.0,57.4365,57.505,57.368,57.4365,12244.0
2023-09-26 14:30:00,58.64,58.7,58.61,58.64,14929.0,57.4071,57.4659,57.3778,57.4071,14929.0
2023-09-26 15:00:00,58.65,58.72,58.55,58.56,18913.0,57.4169,57.4855,57.319,57.3288,18913.0
2023-09-26 15:30:00,58.56,58.6,58.42,58.6,112377.0,57.3288,57.368,57.1918,57.368,112377.0
2023-09-27 09:30:00,59.01,59.21,58.89,59.0,10891.0,57.7694,57.9652,57.6519,57.7596,10891.0
2023-09-27 10:00:00,59.02,59.16,58.86,59.11,11270.0,57.7792,57.9162,57.6225,57.8673,11270.0
2023-09-27 10:30:00,59.12,59.21,58.95,58.99,8620.0,57.8771,57.9652,57.7106,57.7498,8620.0
2023-09-27 11:00:00,59.06,59.18,59.03,59.14,9682.0,57.8183,57.9358,57.7889,57.8966,9682.0
2023-09-27 11:30:00,59.18,59.3,58.86,58.9,6716.0,57.9358,58.0533,57.6225,57.6617,6716.0
2023-09-27 12:00:00,58.93,58.93,58.62,58.68,7844.0,57.6911,57.6911,57.3876,57.4463,7844.0
2023-09-27 12:30:00,58.65,58.93,58.65,58.83,8353.0,57.4169,57.6911,57.4169,57.5932,8353.0
2023-09-27 13:00:00,58.84,58.92,58.65,58.68,11133.0,57.6029,57.6813,57.4169,57.4463,11133.0
2023-09-27 13:30:00,58.68,58.83,58.66,58.83,5839.0,57.4463,57.5932,57.4267,57.5932,5839.0
2023-09-27 14:00:00,58.81,59.05,58.75,59.05,12497.0,57.5736,57.8085,57.5148,57.8085,12497.0
2023-09-27 14:30:00,59.13,59.3,59.11,59.23,10024.0,57.8868,58.0533,57.8673,57.9847,10024.0
2023-09-27 15:00:00,59.22,59.33,59.21,59.25,11951.0,57.975,58.0826,57.9652,58.0043,11951.0
2023-09-27 15:30:00,59.22,59.25,59.07,59.25,51934.0,57.975,58.0043,57.8281,58.0043,51934.0
2023-09-28 09:30:00,59.39,59.87,59.39,59.76,12225.0,58.1414,58.6113,58.1414,58.5036,12225.0
2023-09-28 10:00:00,59.81,59.97,59.67,59.86,15355.0,58.5526,58.7092,58.4155,58.6015,15355.0
2023-09-28 10:30:00,59.82,60.09,59.77,59.84,55554.0,58.5623,58.8267,58.5134,58.5819,55554.0
2023-09-28 11:00:00,59.81,60.26,59.81,60.17,26137.0,58.5526,58.9931,58.5526,58.905,26137.0
2023-09-28 11:30:00,60.17,60.35,60.14,60.18,27298.0,58.905,59.0812,58.8756,58.9148,27298.0
2023-09-28 12:00:00,60.19,60.32,60.07,60.32,31865.0,58.9246,59.0518,58.8071,59.0518,31865.0
2023-09-28 12:30:00,60.4,60.45,60.28,60.42,7489.0,59.1301,59.1791,59.0127,59.1497,7489.0
2023-09-28 13:00:00,60.41,60.44,60.29,60.29,12416.0,59.1399,59.1693,59.0225,59.0225,12416.0
2023-09-28 13:30:00,60.3,60.33,60.18,60.23,13665.0,59.0322,59.0616,58.9148,58.9637,13665.0
2023-09-28 14:00:00,60.2,60.26,60.15,60.15,9378.0,58.9344,58.9931,58.8854,58.8854,9378.0
2023-09-28 14:30:00,60.15,60.16,60.04,60.07,15495.0,58.8854,58.8952,58.7777,58.8071,15495.0
2023-09-28 15:00:00,60.07,60.25,60.02,60.21,51428.0,58.8071,58.9833,58.7581,58.9441,51428.0
2023-09-28 15:30:00,60.22,60.22,59.92,59.99,89017.0,58.9539,58.9539,58.6602,58.7288,89017.0
2023-09-29 09:30:00,60.19,60.42,59.24,59.78,14967.0,58.9246,59.1497,57.9945,58.5232,14967.0
2023-09-29 10:00:00,59.89,59.89,59.23,59.32,11635.0,58.6309,58.6309,57.9847,58.0729,11635.0
2023-09-29 10:30:00,59.31,59.39,59.21,59.26,7995.0,58.0631,58.1414,57.9652,58.0141,7995.0
2023-09-29 11:00:00,59.18,59.5,59.02,59.35,8384.0,57.9358,58.2491,57.7792,58.1022,8384.0
2023-09-29 11:30:00,59.29,59.37,59.11,59.24,6408.0,58.0435,58.1218,57.8673,57.9945,6408.0
2023-09-29 12:00:00,59.19,59.39,59.15,59.32,11462.0,57.9456,58.1414,57.9064,58.0729,11462.0
2023-09-29 12:30:00,59.3,59.3,59.03,59.04,9250.0,58.0533,58.0533,57.7889,57.7987,9250.0
2023-09-29 13:00:00,59.05,59.05,58.7,58.83,11451.0,57.8085,57.8085,57.4659,57.5932,11451.0
2023-09-29 13:30:00,58.84,58.84,58.61,58.64,7759.0,57.6029,57.6029,57.3778,57.4071,7759.0
2023-09-29 14:00:00,58.64,58.84,58.61,58.73,8826.0,57.4071,57.6029,57.3778,57.4953,8826.0
2023-09-29 14:30:00,58.75,59.08,58.73,59.03,9662.0,57.5148,57.8379,57.4953,57.7889,9662.0
2023-09-29 15:00:00,59.09,59.16,58.95,59.16,17913.0,57.8477,57.9162,57.7106,57.9162,17913.0
2023-09-29 15:30:00,59.19,59.28,58.97,59.07,120710.0,57.9456,58.0337,57.7302,57.8281,120710.0
2023-10-02 09:30:00,58.96,59.26,58.68,58.79,28346.0,57.7204,58.0141,57.4463,57.554,28346.0
2023-10-02 10:00:00,58.78,59.08,58.77,58.92,15073.0,57.5442,57.8379,57.5344,57.6813,15073.0
2023-10-02 10:30:00,58.83,59.0,58.61,58.72,14027.0,57.5932,57.7596,57.3778,57.4855,14027.0
2023-10-02 11:00:00,58.72,58.93,58.7,58.93,12926.0,57.4855,57.6911,57.4659,57.6911,12926.0
2023-10-02 11:30:00,58.97,58.98,58.62,58.67,6194.0,57.7302,57.74,57.3876,57.4365,6194.0
2023-10-02 12:00:00,58.67,58.78,58.54,58.77,8426.0,57.4365,57.5442,57.3093,57.5344,8426.0
2023-10-02 12:30:00,58.77,58.84,58.55,58.62,6754.0,57.5344,57.6029,57.319,57.3876,6754.0
2023-10-02 13:00:00,58.65,58.72,58.49,58.68,19568.0,57.4169,57.4855,57.2603,57.4463,19568.0
2023-10-02 13:30:00,58.68,58.68,58.33,58.35,36371.0,57.4463,57.4463,57.1037,57.1232,36371.0
2023-10-02 14:00:00,58.39,58.55,58.3,58.3,21131.0,57.1624,57.319,57.0743,57.0743,21131.0
2023-10-02 14:30:00,58.33,58.42,58.26,58.34,16471.0,57.1037,57.1918,57.0351,57.1135,16471.0
2023-10-02 15:00:00,58.34,58.4,58.25,58.35,30128.0,57.1135,57.1722,57.0253,57.1232,30128.0
2023-10-02 15:30:00,58.35,58.44,58.24,58.27,78959.0,57.1232,57.2114,57.0156,57.0449,78959.0
2023-10-03 09:30:00,58.22,58.75,58.1,58.59,13139.0,56.996,57.5148,56.8785,57.3582,13139.0
2023-10-03 10:00:00,58.55,58.55,58.25,58.25,42019.0,57.319,57.319,57.0253,57.0253,42019.0
2023-10-03 10:30:00,58.2,58.27,58.07,58.15,12460.0,56.9764,57.0449,56.8491,56.9275,12460.0
2023-10-03 11:00:00,58.14,58.14,57.67,57.73,29580.0,56.9177,56.9177,56.4575,56.5163,29580.0
2023-10-03 11:30:00,57.77,57.81,57.66,57.81,11201.0,56.5554,56.5946,56.4478,56.5946,11201.0
2023-10-03 12:00:00,57.79,58.09,57.79,58.0,8399.0,56.575,56.8687,56.575,56.7806,8399.0
2023-10-03 12:30:00,58.05,58.12,57.97,58.12,8448.0,56.8296,56.8981,56.7512,56.8981,8448.0
2023-10-03 13:00:00,58.14,58.17,58.0,58.01,5758.0,56.9177,56.947,56.7806,56.7904,5758.0
2023-10-03 13:30:00,57.99,58.01,57.82,57.82,9288.0,56.7708,56.7904,56.6044,56.6044,9288.0
2023-10-03 14:00:00,57.81,57.85,57.63,57.67,13054.0,56.5946,56.6338,56.4184,56.4575,13054.0
2023-10-03 14:30:00,57.68,57.86,57.67,57.83,8943.0,56.4673,56.6435,56.4575,56.6142,8943.0
2023-10-03 15:00:00,57.77,57.81,57.74,57.78,9265.0,56.5554,56.5946,56.5261,56.5652,9265.0
2023-10-03 15:30:00,57.8,58.14,57.8,57.99,72749.0,56.5848,56.9177,56.5848,56.7708,72749.0
2023-10-04 09:30:00,57.7,58.11,57.7,57.94,16337.0,56.4869,56.8883,56.4869,56.7219,16337.0
2023-10-04 10:00:00,57.86,58.09,57.68,57.68,8126.0,56.6435,56.8687,56.4673,56.4673,8126.0
2023-10-04 10:30:00,57.68,58.09,57.68,58.01,14179.0,56.4673,56.8687,56.4673,56.7904,14179.0
2023-10-04 11:00:00,57.98,58.28,57.91,58.28,10938.0,56.761,57.0547,56.6925,57.0547,10938.0
2023-10-04 11:30:00,58.29,58.58,58.2,58.58,9336.0,57.0645,57.3484,56.9764,57.3484,9336.0
2023-10-04 12:00:00,58.58,58.83,58.5,58.83,6818.0,57.3484,57.5932,57.2701,57.5932,6818.0
2023-10-04 12:30:00,58.84,58.94,58.8,58.87,8518.0,57.6029,57.7008,57.5638,57.6323,8518.0
2023-10-04 13:00:00,58.85,58.86,58.62,58.68,15684.0,57.6127,57.6225,57.3876,57.4463,15684.0
2023-10-04 13:30:00,58.67,58.71,58.55,58.57,8385.0,57.4365,57.4757,57.319,57.3386,8385.0
2023-10-04 14:00:00,58.57,58.69,58.42,58.49,14882.0,57.3386,57.4561,57.1918,57.2603,14882.0
2023-10-04 14:30:00,58.52,58.61,58.48,58.61,9931.0,57.2897,57.3778,57.2505,57.3778,9931.0
2023-10-04 15:00:00,58.64,58.75,58.62,58.75,26166.0,57.4071,57.5148,57.3876,57.5148,26166.0
2023-10-04 15:30:00,58.76,58.97,58.75,58.97,73502.0,57.5246,57.7302,57.5148,57.7302,73502.0
2023-10-05 09:30:00,58.78,59.48,58.69,58.98,25893.0,57.5442,58.2295,57.4561,57.74,25893.0
2023-10-05 10:00:00,58.92,58.92,58.62,58.77,8220.0,57.6813,57.6813,57.3876,57.5344,8220.0
2023-10-05 10:30:00,58.74,58.77,58.55,58.68,5423.0,57.505,57.5344,57.319,57.4463,5423.0
2023-10-05 11:00:00,58.68,58.69,58.54,58.67,6453.0,57.4463,57.4561,57.3093,57.4365,6453.0
2023-10-05 11:30:00,58.63,58.67,58.56,58.57,4786.0,57.3974,57.4365,57.3288,57.3386,4786.0
2023-10-05 12:00:00,58.57,58.63,58.48,58.57,7349.0,57.3386,57.3974,57.2505,57.3386,7349.0
2023-10-05 12:30:00,58.57,58.58,58.4,58.4,11266.0,57.3386,57.3484,57.1722,57.1722,11266.0
2023-10-05 13:00:00,58.45,58.52,58.33,58.52,5671.0,57.2211,57.2897,57.1037,57.2897,5671.0
2023-10-05 13:30:00,58.54,58.77,58.54,58.71,7128.0,57.3093,57.5344,57.3093,57.4757,7128.0
2023-10-05 14:00:00,58.73,58.8,58.65,58.73,5621.0,57.4953,57.5638,57.4169,57.4953,5621.0
2023-10-05 14:30:00,58.76,58.86,58.75,58.85,8115.0,57.5246,57.6225,57.5148,57.6127,8115.0
2023-10-05 15:00:00,58.84,58.85,58.77,58.85,8289.0,57.6029,57.6127,57.5344,57.6127,8289.0
2023-10-05 15:30:00,58.88,59.02,58.75,58.77,95677.0,57.6421,57.7792,57.5148,57.5344,95677.0
2023-10-06 09:30:00,58.81,59.25,58.81,58.84,16768.0,57.5736,58.0043,57.5736,57.6029,16768.0
2023-10-06 10:00:00,58.86,58.86,58.44,58.71,8623.0,57.6225,57.6225,57.2114,57.4757,8623.0
2023-10-06 10:30:00,58.74,58.92,58.69,58.81,10341.0,57.505,57.6813,57.4561,57.5736,10341.0
2023-10-06 11:00:00,58.83,59.08,58.79,59.04,5456.0,57.5932,57.8379,57.554,57.7987,5456.0
2023-10-06 11:30:00,59.1,59.64,59.1,59.64,7482.0,57.8575,58.3861,57.8575,58.3861,7482.0
2023-10-06 12:00:00,59.64,59.65,59.45,59.45,5586.0,58.3861,58.3959,58.2001,58.2001,5586.0
2023-10-06 12:30:00,59.43,59.55,59.35,59.36,5873.0,58.1805,58.298,58.1022,58.112,5873.0
2023-10-06 13:00:00,59.37,59.51,59.33,59.41,10786.0,58.1218,58.2589,58.0826,58.161,10786.0
2023-10-06 13:30:00,59.44,59.48,59.34,59.44,5606.0,58.1903,58.2295,58.0924,58.1903,5606.0
2023-10-06 14:00:00,59.42,59.63,59.4,59.62,13690.0,58.1707,58.3763,58.1512,58.3665,13690.0
2023-10-06 14:30:00,59.66,59.79,59.64,59.66,6326.0,58.4057,58.533,58.3861,58.4057,6326.0
2023-10-06 15:00:00,59.65,59.66,59.49,59.51,11045.0,58.3959,58.4057,58.2393,58.2589,11045.0
2023-10-06 15:30:00,59.52,59.55,59.17,59.3,62499.0,58.2686,58.298,57.926,58.0533,62499.0
2023-10-09 09:30:00,59.31,59.52,59.13,59.33,33119.0,58.0631,58.2686,57.8868,58.0826,33119.0
2023-10-09 10:00:00,59.31,59.64,59.18,59.62,18839.0,58.0631,58.3861,57.9358,58.3665,18839.0
2023-10-09 10:30:00,59.67,59.76,59.61,59.73,25625.0,58.4155,58.5036,58.3568,58.4742,25625.0
2023-10-09 11:00:00,59.72,59.86,59.48,59.51,11295.0,58.4644,58.6015,58.2295,58.2589,11295.0
2023-10-09 11:30:00,59.49,59.58,59.38,59.44,19493.0,58.2393,58.3274,58.1316,58.1903,19493.0
2023-10-09 12:00:00,59.46,59.65,59.4,59.41,10625.0,58.2099,58.3959,58.1512,58.161,10625.0
2023-10-09 12:30:00,59.43,59.47,59.29,59.34,11294.0,58.1805,58.2197,58.0435,58.0924,11294.0
2023-10-09 13:00:00,59.33,59.49,59.24,59.49,10393.0,58.0826,58.2393,57.9945,58.2393,10393.0
2023-10-09 13:30:00,59.53,59.83,59.53,59.83,8966.0,58.2784,58.5721,58.2784,58.5721,8966.0
2023-10-09 14:00:00,59.82,59.98,59.8,59.98,13861.0,58.5623,58.719,58.5428,58.719,13861.0
2023-10-09 14:30:00,59.97,60.05,59.9,59.96,6061.0,58.7092,58.7875,58.6407,58.6994,6061.0
2023-10-09 15:00:00,59.94,60.0,59.9,59.91,8048.0,58.6798,58.7386,58.6407,58.6504,8048.0
2023-10-09 15:30:00,59.9,59.9,59.77,59.87,31349.0,58.6407,58.6407,58.5134,58.6113,31349.0
2023-10-10 09:30:00,60.29,60.36,60.11,60.22,14311.0,59.0225,59.091,58.8462,58.9539,14311.0
2023-10-10 10:00:00,60.26,60.26,60.01,60.04,14254.0,58.9931,58.9931,58.7483,58.7777,14254.0
2023-10-10 10:30:00,60.04,60.09,59.81,59.9,12380.0,58.7777,58.8267,58.5526,58.6407,12380.0
2023-10-10 11:00:00,59.89,60.22,59.89,60.1,28469.0,58.6309,58.9539,58.6309,58.8365,28469.0
2023-10-10 11:30:00,60.14,60.31,60.02,60.29,38807.0,58.8756,59.042,58.7581,59.0225,38807.0
2023-10-10 12:00:00,60.37,60.43,60.26,60.3,7803.0,59.1008,59.1595,58.9931,59.0322,7803.0
2023-10-10 12:30:00,60.33,60.45,60.31,60.33,9382.0,59.0616,59.1791,59.042,59.0616,9382.0
2023-10-10 13:00:00,60.28,60.28,60.0,60.08,5857.0,59.0127,59.0127,58.7386,58.8169,5857.0
2023-10-10 13:30:00,60.11,60.26,60.03,60.22,12908.0,58.8462,58.9931,58.7679,58.9539,12908.0
2023-10-10 14:00:00,60.24,60.4,60.2,60.34,17097.0,58.9735,59.1301,58.9344,59.0714,17097.0
2023-10-10 14:30:00,60.36,60.41,60.17,60.17,10949.0,59.091,59.1399,58.905,58.905,10949.0
2023-10-10 15:00:00,60.17,60.17,59.95,59.95,21856.0,58.905,58.905,58.6896,58.6896,21856.0
2023-10-10 15:30:00,59.96,59.96,59.83,59.91,51053.0,58.6994,58.6994,58.5721,58.6504,51053.0
2023-10-11 09:30:00,59.95,60.26,59.92,59.99,10971.0,58.6896,58.9931,58.6602,58.7288,10971.0
2023-10-11 10:00:00,59.99,60.15,59.88,59.93,9060.0,58.7288,58.8854,58.6211,58.67,9060.0
2023-10-11 10:30:00,59.93,60.01,59.87,59.99,7443.0,58.67,58.7483,58.6113,58.7288,7443.0
2023-10-11 11:00:00,60.01,60.06,59.79,59.93,6869.0,58.7483,58.7973,58.533,58.67,6869.0
2023-10-11 11:30:00,59.94,60.04,59.85,60.02,9777.0,58.6798,58.7777,58.5917,58.7581,9777.0
2023-10-11 12:00:00,60.02,60.02,59.67,59.72,7189.0,58.7581,58.7581,58.4155,58.4644,7189.0
2023-10-11 12:30:00,59.71,59.77,59.7,59.76,5996.0,58.4547,58.5134,58.4449,58.5036,5996.0
2023-10-11 13:00:00,59.76,59.79,59.55,59.59,19829.0,58.5036,58.533,58.298,58.3372,19829.0
2023-10-11 13:30:00,59.6,59.76,59.53,59.76,11995.0,58.347,58.5036,58.2784,58.5036,11995.0
2023-10-11 14:00:00,59.76,59.91,59.76,59.88,27940.0,58.5036,58.6504,58.5036,58.6211,27940.0
2023-10-11 14:30:00,59.87,60.12,59.87,60.06,9236.0,58.6113,58.856,58.6113,58.7973,9236.0
2023-10-11 15:00:00,60.09,60.16,60.03,60.16,10100.0,58.8267,58.8952,58.7679,58.8952,10100.0
2023-10-11 15:30:00,60.16,60.28,60.13,60.17,56562.0,58.8952,59.0127,58.8658,58.905,56562.0
2023-10-12 09:30:00,60.29,60.29,59.42,59.42,15086.0,59.0225,59.0225,58.1707,58.1707,15086.0
2023-10-12 10:00:00,59.39,59.92,59.38,59.85,14540.0,58.1414,58.6602,58.1316,58.5917,14540.0
2023-10-12 10:30:00,59.85,59.87,59.47,59.51,11301.0,58.5917,58.6113,58.2197,58.2589,11301.0
2023-10-12 11:00:00,59.5,59.61,59.39,59.57,8083.0,58.2491,58.3568,58.1414,58.3176,8083.0
2023-10-12 11:30:00,59.54,59.6,59.53,59.55,5767.0,58.2882,58.347,58.2784,58.298,5767.0
2023-10-12 12:00:00,59.55,59.68,59.47,59.68,6261.0,58.298,58.4253,58.2197,58.4253,6261.0
2023-10-12 12:30:00,59.66,59.67,59.46,59.48,6450.0,58.4057,58.4155,58.2099,58.2295,6450.0
2023-10-12 13:00:00,59.42,59.42,58.95,58.95,7821.0,58.1707,58.1707,57.7106,57.7106,7821.0
2023-10-12 13:30:00,58.93,58.95,58.77,58.78,9574.0,57.6911,57.7106,57.5344,57.5442,9574.0
2023-10-12 14:00:00,58.73,59.14,58.57,59.14,18983.0,57.4953,57.8966,57.3386,57.8966,18983.0
2023-10-12 14:30:00,59.13,59.4,59.09,59.38,66027.0,57.8868,58.1512,57.8477,58.1316,66027.0
2023-10-12 15:00:00,59.39,59.69,59.38,59.48,44410.0,58.1414,58.4351,58.1316,58.2295,44410.0
2023-10-12 15:30:00,59.47,59.53,59.32,59.46,46308.0,58.2197,58.2784,58.0729,58.2099,46308.0
2023-10-13 09:30:00,59.79,59.92,59.49,59.54,30759.0,58.533,58.6602,58.2393,58.2882,30759.0
2023-10-13 10:00:00,59.5,59.53,58.99,59.13,30334.0,58.2491,58.2784,57.7498,57.8868,30334.0
2023-10-13 10:30:00,59.23,59.39,58.86,58.87,23477.0,57.9847,58.1414,57.6225,57.6323,23477.0
2023-10-13 11:00:00,58.86,58.86,58.56,58.78,18813.0,57.6225,57.6225,57.3288,57.5442,18813.0
2023-10-13 11:30:00,58.8,58.93,58.7,58.74,8804.0,57.5638,57.6911,57.4659,57.505,8804.0
2023-10-13 12:00:00,58.7,58.94,58.67,58.93,6825.0,57.4659,57.7008,57.4365,57.6911,6825.0
2023-10-13 12:30:00,58.97,59.02,58.76,58.87,9254.0,57.7302,57.7792,57.5246,57.6323,9254.0
2023-10-13 13:00:00,58.89,58.92,58.53,58.53,8610.0,57.6519,57.6813,57.2995,57.2995,8610.0
2023-10-13 13:30:00,58.53,58.75,58.45,58.7,11467.0,57.2995,57.5148,57.2211,57.4659,11467.0
2023-10-13 14:00:00,58.69,58.75,58.62,58.66,8064.0,57.4561,57.5148,57.3876,57.4267,8064.0
2023-10-13 14:30:00,58.71,58.73,58.46,58.56,5450.0,57.4757,57.4953,57.2309,57.3288,5450.0
2023-10-13 15:00:00,58.55,58.66,58.51,58.53,14405.0,57.319,57.4267,57.2799,57.2995,14405.0
2023-10-13 15:30:00,58.53,58.65,58.44,58.56,56844.0,57.2995,57.4169,57.2114,57.3288,56844.0
2023-10-16 09:30:00,59.68,60.04,59.44,59.88,34802.0,58.4253,58.7777,58.1903,58.6211,34802.0
2023-10-16 10:00:00,59.87,59.95,59.65,59.87,40435.0,58.6113,58.6896,58.3959,58.6113,40435.0
2023-10-16 10:30:00,59.9,59.97,59.77,59.87,12837.0,58.6407,58.7092,58.5134,58.6113,12837.0
2023-10-16 11:00:00,59.94,60.07,59.56,59.56,9786.0,58.6798,58.8071,58.3078,58.3078,9786.0
2023-10-16 11:30:00,59.59,59.68,59.57,59.59,13562.0,58.3372,58.4253,58.3176,58.3372,13562.0
2023-10-16 12:00:00,59.59,59.61,59.35,59.38,8702.0,58.3372,58.3568,58.1022,58.1316,8702.0
2023-10-16 12:30:00,59.4,59.53,59.36,59.45,11114.0,58.1512,58.2784,58.112,58.2001,11114.0
2023-10-16 13:00:00,59.44,59.58,59.23,59.33,14177.0,58.1903,58.3274,57.9847,58.0826,14177.0
2023-10-16 13:30:00,59.29,59.4,59.26,59.28,8034.0,58.0435,58.1512,58.0141,58.0337,8034.0
2023-10-16 14:00:00,59.29,59.3,59.15,59.15,12931.0,58.0435,58.0533,57.9064,57.9064,12931.0
2023-10-16 14:30:00,59.16,59.3,59.12,59.3,10128.0,57.9162,58.0533,57.8771,58.0533,10128.0
2023-10-16 15:00:00,59.26,59.48,59.24,59.47,11032.0,58.0141,58.2295,57.9945,58.2197,11032.0
2023-10-16 15:30:00,59.47,59.52,59.35,59.44,48292.0,58.2197,58.2686,58.1022,58.1903,48292.0
2023-10-17 09:30:00,59.1,59.68,59.1,59.6,15624.0,57.8575,58.4253,57.8575,58.347,15624.0
2023-10-17 10:00:00,59.63,60.21,59.54,60.16,38644.0,58.3763,58.9441,58.2882,58.8952,38644.0
2023-10-17 10:30:00,60.08,60.27,60.01,60.13,11772.0,58.8169,59.0029,58.7483,58.8658,11772.0
2023-10-17 11:00:00,60.09,60.32,60.07,60.28,10423.0,58.8267,59.0518,58.8071,59.0127,10423.0
2023-10-17 11:30:00,60.27,60.53,60.26,60.47,14497.0,59.0029,59.2574,58.9931,59.1987,14497.0
2023-10-17 12:00:00,60.49,60.58,60.34,60.56,10860.0,59.2183,59.3064,59.0714,59.2868,10860.0
2023-10-17 12:30:00,60.59,60.67,60.43,60.43,21752.0,59.3162,59.3945,59.1595,59.1595,21752.0
2023-10-17 13:00:00,60.42,60.54,60.42,60.5,8138.0,59.1497,59.2672,59.1497,59.228,8138.0
2023-10-17 13:30:00,60.49,60.56,60.35,60.42,11525.0,59.2183,59.2868,59.0812,59.1497,11525.0
2023-10-17 14:00:00,60.43,60.62,60.43,60.56,12401.0,59.1595,59.3455,59.1595,59.2868,12401.0
2023-10-17 14:30:00,60.57,60.66,60.49,60.49,13054.0,59.2966,59.3847,59.2183,59.2183,13054.0
2023-10-17 15:00:00,60.51,60.68,60.48,60.65,21470.0,59.2378,59.4043,59.2085,59.3749,21470.0
2023-10-17 15:30:00,60.64,60.65,60.43,60.56,86566.0,59.3651,59.3749,59.1595,59.2868,86566.0
2023-10-18 09:30:00,60.21,60.21,59.23,59.57,45422.0,58.9441,58.9441,57.9847,58.3176,45422.0
2023-10-18 10:00:00,59.59,59.73,59.35,59.57,15195.0,58.3372,58.4742,58.1022,58.3176,15195.0
2023-10-18 10:30:00,59.55,59.55,59.22,59.44,9582.0,58.298,58.298,57.975,58.1903,9582.0
2023-10-18 11:00:00,59.47,59.8,59.46,59.79,21375.0,58.2197,58.5428,58.2099,58.533,21375.0
2023-10-18 11:30:00,59.77,59.94,59.62,59.62,15690.0,58.5134,58.6798,58.3665,58.3665,15690.0
2023-10-18 12:00:00,59.63,59.77,59.44,59.5,7328.0,58.3763,58.5134,58.1903,58.2491,7328.0
2023-10-18 12:30:00,59.57,59.69,59.51,59.53,4341.0,58.3176,58.4351,58.2589,58.2784,4341.0
2023-10-18 13:00:00,59.5,59.91,59.45,59.73,10251.0,58.2491,58.6504,58.2001,58.4742,10251.0
2023-10-18 13:30:00,59.72,59.77,59.55,59.71,8609.0,58.4644,58.5134,58.298,58.4547,8609.0
2023-10-18 14:00:00,59.71,59.86,59.67,59.69,4092.0,58.4547,58.6015,58.4155,58.4351,4092.0
2023-10-18 14:30:00,59.75,59.8,59.47,59.52,5326.0,58.4938,58.5428,58.2197,58.2686,5326.0
2023-10-18 15:00:00,59.47,59.47,59.13,59.17,9092.0,58.2197,58.2197,57.8868,57.926,9092.0
2023-10-18 15:30:00,59.18,59.21,58.97,59.09,51116.0,57.9358,57.9652,57.7302,57.8477,51116.0
2023-10-19 09:30:00,59.13,59.46,58.68,59.17,22258.0,57.8868,58.2099,57.4463,57.926,22258.0
2023-10-19 10:00:00,59.17,59.37,59.11,59.28,29318.0,57.926,58.1218,57.8673,58.0337,29318.0
2023-10-19 10:30:00,59.28,59.29,59.06,59.12,26346.0,58.0337,58.0435,57.8183,57.8771,26346.0
2023-10-19 11:00:00,59.1,59.25,58.92,59.14,26517.0,57.8575,58.0043,57.6813,57.8966,26517.0
2023-10-19 11:30:00,59.14,59.2,58.97,58.97,14165.0,57.8966,57.9554,57.7302,57.7302,14165.0
2023-10-19 12:00:00,58.95,59.53,58.86,59.21,17788.0,57.7106,58.2784,57.6225,57.9652,17788.0
2023-10-19 12:30:00,59.16,59.66,58.9,59.47,9440.0,57.9162,58.4057,57.6617,58.2197,9440.0
2023-10-19 13:00:00,59.48,59.58,59.27,59.35,15184.0,58.2295,58.3274,58.0239,58.1022,15184.0
2023-10-19 13:30:00,59.36,59.38,58.89,58.96,12367.0,58.112,58.1316,57.6519,57.7204,12367.0
2023-10-19 14:00:00,58.95,59.05,58.63,58.63,15309.0,57.7106,57.8085,57.3974,57.3974,15309.0
2023-10-19 14:30:00,58.63,58.63,58.17,58.22,32792.0,57.3974,57.3974,56.947,56.996,32792.0
2023-10-19 15:00:00,58.16,58.16,57.8,57.84,41572.0,56.9372,56.9372,56.5848,56.624,41572.0
2023-10-19 15:30:00,57.86,58.14,57.81,58.04,76820.0,56.6435,56.9177,56.5946,56.8198,76820.0
2023-10-20 09:30:00,58.04,58.38,57.87,57.91,14699.0,56.8198,57.1526,56.6533,56.6925,14699.0
2023-10-20 10:00:00,57.85,57.98,57.44,57.49,24291.0,56.6338,56.761,56.2324,56.2813,24291.0
2023-10-20 10:30:00,57.49,57.67,57.44,57.51,26024.0,56.2813,56.4575,56.2324,56.3009,26024.0
2023-10-20 11:00:00,57.52,57.64,57.31,57.36,15149.0,56.3107,56.4282,56.1051,56.1541,15149.0
2023-10-20 11:30:00,57.37,57.52,57.31,57.47,14228.0,56.1638,56.3107,56.1051,56.2617,14228.0
2023-10-20 12:00:00,57.47,57.48,57.22,57.46,15131.0,56.2617,56.2715,56.017,56.252,15131.0
2023-10-20 12:30:00,57.45,57.6,57.42,57.58,34841.0,56.2422,56.389,56.2128,56.3694,34841.0
2023-10-20 13:00:00,57.57,57.59,57.34,57.48,43504.0,56.3596,56.3792,56.1345,56.2715,43504.0
2023-10-20 13:30:00,57.48,57.51,57.3,57.35,18847.0,56.2715,56.3009,56.0953,56.1443,18847.0
2023-10-20 14:00:00,57.38,57.38,57.07,57.09,21465.0,56.1736,56.1736,55.8702,55.8897,21465.0
2023-10-20 14:30:00,57.07,57.21,57.04,57.13,32824.0,55.8702,56.0072,55.8408,55.9289,32824.0
2023-10-20 15:00:00,57.13,57.22,57.11,57.22,22981.0,55.9289,56.017,55.9093,56.017,22981.0
2023-10-20 15:30:00,57.23,57.25,56.98,57.03,93076.0,56.0268,56.0464,55.782,55.831,93076.0
2023-10-23 09:30:00,56.78,57.25,56.77,57.11,56523.0,55.5863,56.0464,55.5765,55.9093,56523.0
2023-10-23 10:00:00,57.11,57.34,57.1,57.32,23398.0,55.9093,56.1345,55.8995,56.1149,23398.0
2023-10-23 10:30:00,57.33,57.36,57.13,57.13,23624.0,56.1247,56.1541,55.9289,55.9289,23624.0
2023-10-23 11:00:00,57.13,57.55,57.04,57.55,18158.0,55.9289,56.3401,55.8408,56.3401,18158.0
2023-10-23 11:30:00,57.48,57.54,57.41,57.46,24067.0,56.2715,56.3303,56.203,56.252,24067.0
2023-10-23 12:00:00,57.46,57.48,57.25,57.36,25590.0,56.252,56.2715,56.0464,56.1541,25590.0
2023-10-23 12:30:00,57.36,57.59,57.23,57.58,16679.0,56.1541,56.3792,56.0268,56.3694,16679.0
2023-10-23 13:00:00,57.59,57.6,57.14,57.17,31451.0,56.3792,56.389,55.9387,55.9681,31451.0
2023-10-23 13:30:00,57.16,57.25,57.13,57.15,13675.0,55.9583,56.0464,55.9289,55.9485,13675.0
2023-10-23 14:00:00,57.18,57.18,57.04,57.13,22672.0,55.9778,55.9778,55.8408,55.9289,22672.0
2023-10-23 14:30:00,57.17,57.22,57.14,57.2,23575.0,55.9681,56.017,55.9387,55.9974,23575.0
2023-10-23 15:00:00,57.17,57.22,56.98,57.0,23976.0,55.9681,56.017,55.782,55.8016,23976.0
2023-10-23 15:30:00,56.98,57.01,56.59,56.63,138535.0,55.782,55.8114,55.4002,55.4394,138535.0
2023-10-24 09:30:00,57.27,57.27,56.62,56.84,25267.0,56.066,56.066,55.4296,55.645,25267.0
2023-10-24 10:00:00,56.75,56.82,56.56,56.8,29002.0,55.5569,55.6254,55.3709,55.6058,29002.0
2023-10-24 10:30:00,56.84,56.91,56.74,56.79,38806.0,55.645,55.7135,55.5471,55.596,38806.0
2023-10-24 11:00:00,56.78,56.91,56.67,56.72,18566.0,55.5863,55.7135,55.4786,55.5275,18566.0
2023-10-24 11:30:00,56.73,56.8,56.45,56.79,13598.0,55.5373,55.6058,55.2632,55.596,13598.0
2023-10-24 12:00:00,56.8,57.04,56.71,56.79,40620.0,55.6058,55.8408,55.5177,55.596,40620.0
2023-10-24 12:30:00,56.82,56.95,56.78,56.92,34660.0,55.6254,55.7527,55.5863,55.7233,34660.0
2023-10-24 13:00:00,56.92,57.11,56.91,57.1,68567.0,55.7233,55.9093,55.7135,55.8995,68567.0
2023-10-24 13:30:00,57.09,57.15,56.93,57.0,15912.0,55.8897,55.9485,55.7331,55.8016,15912.0
2023-10-24 14:00:00,57.0,57.11,56.98,57.1,14047.0,55.8016,55.9093,55.782,55.8995,14047.0
2023-10-24 14:30:00,57.1,57.22,56.99,57.21,23068.0,55.8995,56.017,55.7918,56.0072,23068.0
2023-10-24 15:00:00,57.27,57.45,57.25,57.45,18905.0,56.066,56.2422,56.0464,56.2422,18905.0
2023-10-24 15:30:00,57.45,57.54,57.37,57.41,85967.0,56.2422,56.3303,56.1638,56.203,85967.0
2023-10-25 09:30:00,57.58,58.06,57.41,58.05,25945.0,56.3694,56.8393,56.203,56.8296,25945.0
2023-10-25 10:00:00,58.01,58.08,57.88,57.94,24279.0,56.7904,56.8589,56.6631,56.7219,24279.0
2023-10-25 10:30:00,57.94,58.08,57.84,57.98,108416.0,56.7219,56.8589,56.624,56.761,108416.0
2023-10-25 11:00:00,57.98,58.02,57.74,57.93,21765.0,56.761,56.8002,56.5261,56.7121,21765.0
2023-10-25 11:30:00,57.9,57.93,57.65,57.73,20447.0,56.6827,56.7121,56.438,56.5163,20447.0
2023-10-25 12:00:00,57.72,57.72,57.46,57.56,22643.0,56.5065,56.5065,56.252,56.3499,22643.0
2023-10-25 12:30:00,57.57,57.67,57.4,57.44,10829.0,56.3596,56.4575,56.1932,56.2324,10829.0
2023-10-25 13:00:00,57.44,57.67,57.25,57.62,48410.0,56.2324,56.4575,56.0464,56.4086,48410.0
2023-10-25 13:30:00,57.59,57.62,57.36,57.55,31223.0,56.3792,56.4086,56.1541,56.3401,31223.0
2023-10-25 14:00:00,57.55,57.67,57.5,57.54,22439.0,56.3401,56.4575,56.2911,56.3303,22439.0
2023-10-25 14:30:00,57.57,57.59,57.26,57.27,16985.0,56.3596,56.3792,56.0562,56.066,16985.0
2023-10-25 15:00:00,57.26,57.27,57.04,57.15,30145.0,56.0562,56.066,55.8408,55.9485,30145.0
2023-10-25 15:30:00,57.17,57.34,57.08,57.2,151674.0,55.9681,56.1345,55.8799,55.9974,151674.0
2023-10-26 09:30:00,52.1,52.46,51.1,51.97,271137.0,51.0046,51.3571,50.0257,50.8774,271137.0
2023-10-26 10:00:00,51.96,53.4,51.87,53.37,152166.0,50.8676,52.2773,50.7795,52.2479,152166.0
2023-10-26 10:30:00,53.38,53.47,52.94,53.38,110576.0,52.2577,52.3458,51.827,52.2577,110576.0
2023-10-26 11:00:00,53.38,54.27,53.38,54.0,171151.0,52.2577,53.129,52.2577,52.8647,171151.0
2023-10-26 11:30:00,53.99,54.25,53.33,53.44,87693.0,52.8549,53.1094,52.2088,52.3165,87693.0
2023-10-26 12:00:00,53.44,53.52,52.79,52.96,84713.0,52.3165,52.3948,51.6801,51.8466,84713.0
2023-10-26 12:30:00,52.96,53.18,52.92,53.16,51937.0,51.8466,52.0619,51.8074,52.0424,51937.0
2023-10-26 13:00:00,53.13,53.18,52.55,52.68,60063.0,52.013,52.0619,51.4452,51.5725,60063.0
2023-10-26 13:30:00,52.66,52.71,52.36,52.63,46510.0,51.5529,51.6018,51.2592,51.5235,46510.0
2023-10-26 14:00:00,52.63,52.67,52.34,52.5,40022.0,51.5235,51.5627,51.2396,51.3962,40022.0
2023-10-26 14:30:00,52.5,52.5,52.11,52.21,79059.0,51.3962,51.3962,51.0144,51.1123,79059.0
2023-10-26 15:00:00,52.21,52.23,51.94,51.94,58612.0,51.1123,51.1319,50.848,50.848,58612.0
2023-10-26 15:30:00,51.92,52.02,51.23,51.24,294086.0,50.8284,50.9263,50.1529,50.1627,294086.0
2023-10-27 09:30:00,51.23,51.4,50.75,51.0,51724.0,50.1529,50.3194,49.683,49.9278,51724.0
2023-10-27 10:00:00,50.95,51.23,50.59,50.74,54734.0,49.8788,50.1529,49.5264,49.6732,54734.0
2023-10-27 10:30:00,50.81,51.28,50.81,51.13,48638.0,49.7418,50.2019,49.7418,50.055,48638.0
2023-10-27 11:00:00,51.11,51.18,50.86,51.04,41141.0,50.0355,50.104,49.7907,49.9669,41141.0
2023-10-27 11:30:00,51.04,51.4,51.04,51.4,31841.0,49.9669,50.3194,49.9669,50.3194,31841.0
2023-10-27 12:00:00,51.41,51.61,51.33,51.58,23050.0,50.3292,50.5249,50.2508,50.4956,23050.0
2023-10-27 12:30:00,51.52,51.54,51.23,51.4,14353.0,50.4368,50.4564,50.1529,50.3194,14353.0
2023-10-27 13:00:00,51.4,51.6,51.34,51.48,21182.0,50.3194,50.5152,50.2606,50.3977,21182.0
2023-10-27 13:30:00,51.47,51.7,51.45,51.59,20470.0,50.3879,50.6131,50.3683,50.5054,20470.0
2023-10-27 14:00:00,51.62,51.65,51.42,51.58,28516.0,50.5347,50.5641,50.3389,50.4956,28516.0
2023-10-27 14:30:00,51.58,51.76,51.58,51.73,31192.0,50.4956,50.6718,50.4956,50.6424,31192.0
2023-10-27 15:00:00,51.72,51.99,51.71,51.96,43472.0,50.6326,50.897,50.6228,50.8676,43472.0
2023-10-27 15:30:00,51.95,51.96,51.73,51.89,144978.0,50.8578,50.8676,50.6424,50.7991,144978.0
2023-10-30 09:30:00,52.08,52.38,51.28,51.28,32373.0,50.9851,51.2788,50.2019,50.2019,32373.0
2023-10-30 10:00:00,51.32,51.62,50.94,51.12,34476.0,50.241,50.5347,49.869,50.0452,34476.0
2023-10-30 10:30:00,51.07,51.13,50.69,50.75,50699.0,49.9963,50.055,49.6243,49.683,50699.0
2023-10-30 11:00:00,50.78,51.0,50.71,50.76,30767.0,49.7124,49.9278,49.6439,49.6928,30767.0
2023-10-30 11:30:00,50.76,50.97,50.71,50.93,36189.0,49.6928,49.8984,49.6439,49.8592,36189.0
2023-10-30 12:00:00,50.94,50.95,50.63,50.64,46595.0,49.869,49.8788,49.5656,49.5753,46595.0
2023-10-30 12:30:00,50.64,50.74,50.62,50.67,28049.0,49.5753,49.6732,49.5558,49.6047,28049.0
2023-10-30 13:00:00,50.68,50.96,50.67,50.93,24030.0,49.6145,49.8886,49.6047,49.8592,24030.0
2023-10-30 13:30:00,50.92,50.97,50.73,50.86,51549.0,49.8495,49.8984,49.6634,49.7907,51549.0
2023-10-30 14:00:00,50.88,50.88,50.64,50.75,33188.0,49.8103,49.8103,49.5753,49.683,33188.0
2023-10-30 14:30:00,50.75,50.98,50.75,50.92,43405.0,49.683,49.9082,49.683,49.8495,43405.0
2023-10-30 15:00:00,50.93,51.11,50.86,51.06,31055.0,49.8592,50.0355,49.7907,49.9865,31055.0
2023-10-30 15:30:00,51.07,51.07,50.9,51.04,150825.0,49.9963,49.9963,49.8299,49.9669,150825.0
2023-10-31 09:30:00,50.9,51.38,50.9,51.15,25936.0,49.8299,50.2998,49.8299,50.0746,25936.0
2023-10-31 10:00:00,51.11,51.42,51.0,51.17,31574.0,50.0355,50.3389,49.9278,50.0942,31574.0
2023-10-31 10:30:00,51.15,51.15,50.55,50.66,37921.0,50.0746,50.0746,49.4872,49.5949,37921.0
2023-10-31 11:00:00,50.67,50.76,50.51,50.63,35514.0,49.6047,49.6928,49.4481,49.5656,35514.0
2023-10-31 11:30:00,50.62,50.69,50.23,50.46,66581.0,49.5558,49.6243,49.174,49.3991,66581.0
2023-10-31 12:00:00,50.47,50.63,50.26,50.34,35252.0,49.4089,49.5656,49.2033,49.2816,35252.0
2023-10-31 12:30:00,50.35,50.61,50.19,50.35,42637.0,49.2914,49.546,49.1348,49.2914,42637.0
2023-10-31 13:00:00,50.35,50.4,50.24,50.32,22253.0,49.2914,49.3404,49.1838,49.2621,22253.0
2023-10-31 13:30:00,50.34,50.52,50.3,50.51,18127.0,49.2816,49.4579,49.2425,49.4481,18127.0
2023-10-31 14:00:00,50.49,50.57,50.46,50.51,28674.0,49.4285,49.5068,49.3991,49.4481,28674.0
2023-10-31 14:30:00,50.52,50.61,50.4,50.56,46801.0,49.4579,49.546,49.3404,49.497,46801.0
2023-10-31 15:00:00,50.56,50.76,50.49,50.55,47049.0,49.497,49.6928,49.4285,49.4872,47049.0
2023-10-31 15:30:00,50.54,50.54,50.22,50.42,172243.0,49.4774,49.4774,49.1642,49.36,172243.0
2023-11-01 09:30:00,50.27,50.75,50.13,50.66,19293.0,49.2131,49.683,49.0761,49.5949,19293.0
2023-11-01 10:00:00,50.85,50.96,50.64,50.93,73045.0,49.7809,49.8886,49.5753,49.8592,73045.0
2023-11-01 10:30:00,50.93,51.12,50.83,50.85,31386.0,49.8592,50.0452,49.7613,49.7809,31386.0
2023-11-01 11:00:00,50.85,51.21,50.84,51.14,34828.0,49.7809,50.1334,49.7711,50.0648,34828.0
2023-11-01 11:30:00,51.14,51.17,51.04,51.11,29548.0,50.0648,50.0942,49.9669,50.0355,29548.0
2023-11-01 12:00:00,51.11,51.22,51.07,51.1,19545.0,50.0355,50.1431,49.9963,50.0257,19545.0
2023-11-01 12:30:00,51.08,51.11,50.95,51.06,26587.0,50.0061,50.0355,49.8788,49.9865,26587.0
2023-11-01 13:00:00,51.07,51.2,51.01,51.13,15165.0,49.9963,50.1236,49.9376,50.055,15165.0
2023-11-01 13:30:00,51.15,51.27,51.14,51.26,15855.0,50.0746,50.1921,50.0648,50.1823,15855.0
2023-11-01 14:00:00,51.28,51.41,51.19,51.39,17733.0,50.2019,50.3292,50.1138,50.3096,17733.0
2023-11-01 14:30:00,51.43,51.52,51.23,51.51,26133.0,50.3487,50.4368,50.1529,50.4271,26133.0
2023-11-01 15:00:00,51.52,51.69,51.52,51.64,32180.0,50.4368,50.6033,50.4368,50.5543,32180.0
2023-11-01 15:30:00,51.64,51.76,51.48,51.53,93577.0,50.5543,50.6718,50.3977,50.4466,93577.0
2023-11-02 09:30:00,52.24,52.53,51.95,52.04,26772.0,51.1417,51.4256,50.8578,50.9459,26772.0
2023-11-02 10:00:00,52.04,52.04,51.64,51.7,24194.0,50.9459,50.9459,50.5543,50.6131,24194.0
2023-11-02 10:30:00,51.73,51.73,51.54,51.56,39931.0,50.6424,50.6424,50.4564,50.476,39931.0
2023-11-02 11:00:00,51.58,51.67,51.5,51.54,28068.0,50.4956,50.5837,50.4173,50.4564,28068.0
2023-11-02 11:30:00,51.53,51.53,51.29,51.3,24269.0,50.4466,50.4466,50.2117,50.2215,24269.0
2023-11-02 12:00:00,51.27,51.38,51.25,51.29,20226.0,50.1921,50.2998,50.1725,50.2117,20226.0
2023-11-02 12:30:00,51.28,51.41,51.19,51.32,17110.0,50.2019,50.3292,50.1138,50.241,17110.0
2023-11-02 13:00:00,51.33,51.44,51.32,51.39,15221.0,50.2508,50.3585,50.241,50.3096,15221.0
2023-11-02 13:30:00,51.4,51.65,51.39,51.64,14771.0,50.3194,50.5641,50.3096,50.5543,14771.0
2023-11-02 14:00:00,51.64,51.66,51.43,51.47,18484.0,50.5543,50.5739,50.3487,50.3879,18484.0
2023-11-02 14:30:00,51.45,51.58,51.42,51.46,25257.0,50.3683,50.4956,50.3389,50.3781,25257.0
2023-11-02 15:00:00,51.45,51.55,51.26,51.29,37948.0,50.3683,50.4662,50.1823,50.2117,37948.0
2023-11-02 15:30:00,51.3,51.41,51.21,51.37,184239.0,50.2215,50.3292,50.1334,50.29,184239.0
2023-11-03 09:30:00,51.88,52.46,51.88,52.35,32200.0,50.7893,51.3571,50.7893,51.2494,32200.0
2023-11-03 10:00:00,52.43,52.77,52.31,52.61,22935.0,51.3277,51.6606,51.2102,51.5039,22935.0
2023-11-03 10:30:00,52.6,52.6,52.36,52.53,24684.0,51.4941,51.4941,51.2592,51.4256,24684.0
2023-11-03 11:00:00,52.54,52.58,52.43,52.48,16553.0,51.4354,51.4746,51.3277,51.3767,16553.0
2023-11-03 11:30:00,52.5,52.64,52.46,52.64,14700.0,51.3962,51.5333,51.3571,51.5333,14700.0
2023-11-03 12:00:00,52.65,52.67,52.43,52.47,11570.0,51.5431,51.5627,51.3277,51.3669,11570.0
2023-11-03 12:30:00,52.47,52.47,52.33,52.37,17444.0,51.3669,51.3669,51.2298,51.269,17444.0
2023-11-03 13:00:00,52.36,52.48,52.36,52.42,17914.0,51.2592,51.3767,51.2592,51.3179,17914.0
2023-11-03 13:30:00,52.42,52.5,52.41,52.45,11269.0,51.3179,51.3962,51.3081,51.3473,11269.0
2023-11-03 14:00:00,52.43,52.56,52.41,52.52,19067.0,51.3277,51.455,51.3081,51.4158,19067.0
2023-11-03 14:30:00,52.52,52.56,52.47,52.49,24128.0,51.4158,51.455,51.3669,51.3864,24128.0
2023-11-03 15:00:00,52.5,52.56,52.47,52.51,42197.0,51.3962,51.455,51.3669,51.406,42197.0
2023-11-03 15:30:00,52.51,52.53,52.35,52.39,102849.0,51.406,51.4256,51.2494,51.2885,102849.0
2023-11-06 09:30:00,52.5,52.53,51.7,51.82,27023.0,51.3962,51.4256,50.6131,50.7305,27023.0
2023-11-06 10:00:00,51.81,52.11,51.79,52.11,37013.0,50.7207,51.0144,50.7012,51.0144,37013.0
2023-11-06 10:30:00,52.15,52.35,52.1,52.13,19089.0,51.0536,51.2494,51.0046,51.034,19089.0
2023-11-06 11:00:00,52.1,52.3,52.04,52.16,20096.0,51.0046,51.2004,50.9459,51.0634,20096.0
2023-11-06 11:30:00,52.14,52.28,52.14,52.25,12851.0,51.0438,51.1809,51.0438,51.1515,12851.0
2023-11-06 12:00:00,52.27,52.35,52.21,52.33,14065.0,51.1711,51.2494,51.1123,51.2298,14065.0
2023-11-06 12:30:00,52.34,52.36,52.22,52.3,13523.0,51.2396,51.2592,51.1221,51.2004,13523.0
2023-11-06 13:00:00,52.33,52.33,52.08,52.11,12491.0,51.2298,51.2298,50.9851,51.0144,12491.0
2023-11-06 13:30:00,52.08,52.16,51.94,51.99,12253.0,50.9851,51.0634,50.848,50.897,12253.0
2023-11-06 14:00:00,52.01,52.1,51.96,51.96,14806.0,50.9165,51.0046,50.8676,50.8676,14806.0
2023-11-06 14:30:00,51.96,52.12,51.88,52.11,13334.0,50.8676,51.0242,50.7893,51.0144,13334.0
2023-11-06 15:00:00,52.13,52.16,52.02,52.07,20654.0,51.034,51.0634,50.9263,50.9753,20654.0
2023-11-06 15:30:00,52.07,52.14,52.0,52.14,76794.0,50.9753,51.0438,50.9067,51.0438,76794.0
2023-11-07 09:30:00,51.68,51.68,51.42,51.59,10941.0,50.5935,50.5935,50.3389,50.5054,10941.0
2023-11-07 10:00:00,51.61,52.04,51.61,52.0,13884.0,50.5249,50.9459,50.5249,50.9067,13884.0
2023-11-07 10:30:00,51.98,52.25,51.98,52.22,14852.0,50.8872,51.1515,50.8872,51.1221,14852.0
2023-11-07 11:00:00,52.19,52.19,52.04,52.04,11239.0,51.0928,51.0928,50.9459,50.9459,11239.0
2023-11-07 11:30:00,52.05,52.16,52.05,52.06,14743.0,50.9557,51.0634,50.9557,50.9655,14743.0
2023-11-07 12:00:00,52.08,52.14,51.95,51.98,11449.0,50.9851,51.0438,50.8578,50.8872,11449.0
2023-11-07 12:30:00,51.95,52.14,51.92,52.14,10154.0,50.8578,51.0438,50.8284,51.0438,10154.0
2023-11-07 13:00:00,52.12,52.15,52.08,52.12,10895.0,51.0242,51.0536,50.9851,51.0242,10895.0
2023-11-07 13:30:00,52.11,52.13,51.98,52.04,11560.0,51.0144,51.034,50.8872,50.9459,11560.0
2023-11-07 14:00:00,52.05,52.1,51.99,52.08,16081.0,50.9557,51.0046,50.897,50.9851,16081.0
2023-11-07 14:30:00,52.11,52.14,51.96,51.97,21050.0,51.0144,51.0438,50.8676,50.8774,21050.0
2023-11-07 15:00:00,51.98,52.11,51.97,52.09,17320.0,50.8872,51.0144,50.8774,50.9949,17320.0
2023-11-07 15:30:00,52.08,52.31,52.04,52.16,80502.0,50.9851,51.2102,50.9459,51.0634,80502.0
2023-11-08 09:30:00,52.11,52.52,52.11,52.34,10497.0,51.0144,51.4158,51.0144,51.2396,10497.0
2023-11-08 10:00:00,52.32,52.45,52.29,52.37,16395.0,51.22,51.3473,51.1907,51.269,16395.0
2023-11-08 10:30:00,52.36,52.48,52.23,52.23,16475.0,51.2592,51.3767,51.1319,51.1319,16475.0
2023-11-08 11:00:00,52.26,52.28,52.02,52.16,18115.0,51.1613,51.1809,50.9263,51.0634,18115.0
2023-11-08 11:30:00,52.18,52.21,52.01,52.06,17276.0,51.083,51.1123,50.9165,50.9655,17276.0
2023-11-08 12:00:00,52.06,52.09,51.86,51.98,14208.0,50.9655,50.9949,50.7697,50.8872,14208.0
2023-11-08 12:30:00,51.98,52.23,51.97,52.2,24489.0,50.8872,51.1319,50.8774,51.1025,24489.0
2023-11-08 13:00:00,52.22,52.3,52.17,52.24,12773.0,51.1221,51.2004,51.0732,51.1417,12773.0
2023-11-08 13:30:00,52.23,52.35,52.23,52.32,17918.0,51.1319,51.2494,51.1319,51.22,17918.0
2023-11-08 14:00:00,52.32,52.42,52.32,52.36,12542.0,51.22,51.3179,51.22,51.2592,12542.0
2023-11-08 14:30:00,52.39,52.42,52.34,52.38,17136.0,51.2885,51.3179,51.2396,51.2788,17136.0
2023-11-08 15:00:00,52.39,52.39,52.22,52.33,21662.0,51.2885,51.2885,51.1221,51.2298,21662.0
2023-11-08 15:30:00,52.32,52.32,52.08,52.09,61177.0,51.22,51.22,50.9851,50.9949,61177.0
2023-11-09 09:30:00,52.45,52.8,52.45,52.78,20275.0,51.3473,51.6899,51.3473,51.6703,20275.0
2023-11-09 10:00:00,52.82,52.94,52.72,52.88,24069.0,51.7095,51.827,51.6116,51.7682,24069.0
2023-11-09 10:30:00,52.91,52.92,52.73,52.79,63242.0,51.7976,51.8074,51.6214,51.6801,63242.0
2023-11-09 11:00:00,52.79,52.88,52.71,52.82,20055.0,51.6801,51.7682,51.6018,51.7095,20055.0
2023-11-09 11:30:00,52.83,52.88,52.75,52.85,20644.0,51.7193,51.7682,51.641,51.7389,20644.0
2023-11-09 12:00:00,52.83,52.88,52.77,52.8,21878.0,51.7193,51.7682,51.6606,51.6899,21878.0
2023-11-09 12:30:00,52.8,52.84,52.71,52.84,11861.0,51.6899,51.7291,51.6018,51.7291,11861.0
2023-11-09 13:00:00,52.85,52.87,52.51,52.63,20225.0,51.7389,51.7585,51.406,51.5235,20225.0
2023-11-09 13:30:00,52.61,52.61,52.27,52.33,36343.0,51.5039,51.5039,51.1711,51.2298,36343.0
2023-11-09 14:00:00,52.3,52.3,52.09,52.19,15396.0,51.2004,51.2004,50.9949,51.0928,15396.0
2023-11-09 14:30:00,52.2,52.23,51.95,51.97,18809.0,51.1025,51.1319,50.8578,50.8774,18809.0
2023-11-09 15:00:00,51.95,52.1,51.95,52.05,24959.0,50.8578,51.0046,50.8578,50.9557,24959.0
2023-11-09 15:30:00,52.05,52.17,51.99,52.14,53769.0,50.9557,51.0732,50.897,51.0438,53769.0
2023-11-10 09:30:00,52.24,52.43,52.03,52.35,21113.0,51.3632,51.55,51.1567,51.4714,21113.0
2023-11-10 10:00:00,52.35,52.58,52.35,52.37,14904.0,51.4714,51.6975,51.4714,51.491,14904.0
2023-11-10 10:30:00,52.37,52.59,52.33,52.59,19596.0,51.491,51.7073,51.4517,51.7073,19596.0
2023-11-10 11:00:00,52.59,52.85,52.56,52.82,13990.0,51.7073,51.963,51.6778,51.9335,13990.0
2023-11-10 11:30:00,52.84,52.96,52.81,52.89,15883.0,51.9532,52.0711,51.9237,52.0023,15883.0
2023-11-10 12:00:00,52.94,53.15,52.94,53.09,16865.0,52.0515,52.2579,52.0515,52.199,16865.0
2023-11-10 12:30:00,53.11,53.26,53.11,53.2,19463.0,52.2186,52.3661,52.2186,52.3071,19463.0
2023-11-10 13:00:00,53.19,53.27,53.02,53.04,20791.0,52.2973,52.3759,52.1301,52.1498,20791.0
2023-11-10 13:30:00,53.05,53.16,52.99,53.05,22078.0,52.1596,52.2678,52.1006,52.1596,22078.0
2023-11-10 14:00:00,53.03,53.07,53.0,53.06,14195.0,52.14,52.1793,52.1105,52.1695,14195.0
2023-11-10 14:30:00,53.05,53.08,53.0,53.08,11777.0,52.1596,52.1891,52.1105,52.1891,11777.0
2023-11-10 15:00:00,53.08,53.11,53.0,53.07,16595.0,52.1891,52.2186,52.1105,52.1793,16595.0
2023-11-10 15:30:00,53.06,53.11,52.95,53.09,104971.0,52.1695,52.2186,52.0613,52.199,104971.0
2023-11-13 09:30:00,52.85,53.08,52.67,52.68,20376.0,51.963,52.1891,51.786,51.7958,20376.0
2023-11-13 10:00:00,52.6,52.77,52.54,52.6,26671.0,51.7172,51.8843,51.6582,51.7172,26671.0
2023-11-13 10:30:00,52.57,52.69,52.48,52.55,30126.0,51.6877,51.8057,51.5992,51.668,30126.0
2023-11-13 11:00:00,52.58,52.72,52.36,52.72,24407.0,51.6975,51.8352,51.4812,51.8352,24407.0
2023-11-13 11:30:00,52.73,53.02,52.73,52.97,26069.0,51.845,52.1301,51.845,52.081,26069.0
2023-11-13 12:00:00,53.01,53.03,52.81,52.85,20598.0,52.1203,52.14,51.9237,51.963,20598.0
2023-11-13 12:30:00,52.83,52.88,52.78,52.88,9265.0,51.9433,51.9925,51.8942,51.9925,9265.0
2023-11-13 13:00:00,52.87,52.89,52.79,52.82,14782.0,51.9826,52.0023,51.904,51.9335,14782.0
2023-11-13 13:30:00,52.79,52.81,52.64,52.69,14107.0,51.904,51.9237,51.7565,51.8057,14107.0
2023-11-13 14:00:00,52.68,52.69,52.59,52.61,16644.0,51.7958,51.8057,51.7073,51.727,16644.0
2023-11-13 14:30:00,52.63,52.65,52.5,52.54,16856.0,51.7467,51.7663,51.6189,51.6582,16856.0
2023-11-13 15:00:00,52.53,52.61,52.47,52.61,25647.0,51.6484,51.727,51.5894,51.727,25647.0
2023-11-13 15:30:00,52.6,52.61,52.39,52.55,113897.0,51.7172,51.727,51.5107,51.668,113897.0
2023-11-14 09:30:00,53.51,53.86,53.47,53.65,31208.0,52.6119,52.956,52.5726,52.7496,31208.0
2023-11-14 10:00:00,53.7,53.8,53.4,53.77,31699.0,52.7987,52.897,52.5038,52.8675,31699.0
2023-11-14 10:30:00,53.75,53.93,53.74,53.89,32529.0,52.8479,53.0249,52.838,52.9855,32529.0
2023-11-14 11:00:00,53.89,54.0,53.75,53.97,23478.0,52.9855,53.0937,52.8479,53.0642,23478.0
2023-11-14 11:30:00,53.99,54.02,53.86,53.98,12500.0,53.0838,53.1133,52.956,53.074,12500.0
2023-11-14 12:00:00,53.98,54.04,53.85,53.88,11108.0,53.074,53.133,52.9462,52.9757,11108.0
2023-11-14 12:30:00,53.89,54.05,53.89,54.0,31680.0,52.9855,53.1428,52.9855,53.0937,31680.0
2023-11-14 13:00:00,54.02,54.13,53.99,54.03,15792.0,53.1133,53.2215,53.0838,53.1232,15792.0
2023-11-14 13:30:00,54.04,54.16,54.04,54.07,16563.0,53.133,53.251,53.133,53.1625,16563.0
2023-11-14 14:00:00,54.1,54.23,54.04,54.23,9921.0,53.192,53.3198,53.133,53.3198,9921.0
2023-11-14 14:30:00,54.24,54.37,54.21,54.32,13717.0,53.3297,53.4575,53.3002,53.4083,13717.0
2023-11-14 15:00:00,54.33,54.34,54.16,54.18,13714.0,53.4181,53.428,53.251,53.2707,13714.0
2023-11-14 15:30:00,54.2,54.32,54.16,54.23,48386.0,53.2903,53.4083,53.251,53.3198,48386.0
2023-11-15 09:30:00,54.24,54.56,54.11,54.2,24492.0,53.3297,53.6443,53.2018,53.2903,24492.0
2023-11-15 10:00:00,54.2,54.47,54.2,54.47,24700.0,53.2903,53.5558,53.2903,53.5558,24700.0
2023-11-15 10:30:00,54.47,54.63,54.37,54.58,27686.0,53.5558,53.7131,53.4575,53.6639,27686.0
2023-11-15 11:00:00,54.58,54.65,54.33,54.42,19823.0,53.6639,53.7328,53.4181,53.5066,19823.0
2023-11-15 11:30:00,54.4,54.43,54.27,54.34,13337.0,53.487,53.5165,53.3591,53.428,13337.0
2023-11-15 12:00:00,54.37,54.44,54.32,54.43,14526.0,53.4575,53.5263,53.4083,53.5165,14526.0
2023-11-15 12:30:00,54.44,54.45,54.31,54.31,10505.0,53.5263,53.5361,53.3985,53.3985,10505.0
2023-11-15 13:00:00,54.32,54.35,54.04,54.23,13810.0,53.4083,53.4378,53.133,53.3198,13810.0
2023-11-15 13:30:00,54.23,54.35,54.23,54.26,15858.0,53.3198,53.4378,53.3198,53.3493,15858.0
2023-11-15 14:00:00,54.27,54.29,54.11,54.22,17175.0,53.3591,53.3788,53.2018,53.31,17175.0
2023-11-15 14:30:00,54.23,54.23,54.17,54.17,14184.0,53.3198,53.3198,53.2608,53.2608,14184.0
2023-11-15 15:00:00,54.17,54.17,54.04,54.05,20510.0,53.2608,53.2608,53.133,53.1428,20510.0
2023-11-15 15:30:00,54.06,54.07,53.85,53.88,95133.0,53.1527,53.1625,52.9462,52.9757,95133.0
2023-11-16 09:30:00,53.69,54.18,53.69,53.91,13522.0,52.7889,53.2707,52.7889,53.0052,13522.0
2023-11-16 10:00:00,53.91,53.91,53.41,53.54,25700.0,53.0052,53.0052,52.5136,52.6414,25700.0
2023-11-16 10:30:00,53.54,53.61,53.25,53.29,23948.0,52.6414,52.7102,52.3563,52.3956,23948.0
2023-11-16 11:00:00,53.3,53.36,53.03,53.03,34575.0,52.4054,52.4644,52.14,52.14,34575.0
2023-11-16 11:30:00,53.03,53.07,52.89,52.91,34890.0,52.14,52.1793,52.0023,52.022,34890.0
2023-11-16 12:00:00,52.91,53.01,52.83,52.98,37895.0,52.022,52.1203,51.9433,52.0908,37895.0
2023-11-16 12:30:00,52.97,53.07,52.94,53.04,17147.0,52.081,52.1793,52.0515,52.1498,17147.0
2023-11-16 13:00:00,53.03,53.1,52.87,52.88,24960.0,52.14,52.2088,51.9826,51.9925,24960.0
2023-11-16 13:30:00,52.89,52.97,52.84,52.92,24087.0,52.0023,52.081,51.9532,52.0318,24087.0
2023-11-16 14:00:00,52.93,53.01,52.91,52.98,14532.0,52.0416,52.1203,52.022,52.0908,14532.0
2023-11-16 14:30:00,53.0,53.14,52.97,53.12,10954.0,52.1105,52.2481,52.081,52.2285,10954.0
2023-11-16 15:00:00,53.12,53.19,53.12,53.14,9687.0,52.2285,52.2973,52.2285,52.2481,9687.0
2023-11-16 15:30:00,53.15,53.25,53.04,53.24,93955.0,52.2579,52.3563,52.1498,52.3464,93955.0
2023-11-17 09:30:00,53.67,53.78,53.5,53.62,16699.0,52.7692,52.8774,52.6021,52.7201,16699.0
2023-11-17 10:00:00,53.59,53.83,53.53,53.79,16555.0,52.6906,52.9265,52.6316,52.8872,16555.0
2023-11-17 10:30:00,53.83,53.95,53.81,53.91,14021.0,52.9265,53.0445,52.9069,53.0052,14021.0
2023-11-17 11:00:00,53.91,53.94,53.74,53.77,12766.0,53.0052,53.0347,52.838,52.8675,12766.0
2023-11-17 11:30:00,53.75,53.87,53.75,53.87,12393.0,52.8479,52.9659,52.8479,52.9659,12393.0
2023-11-17 12:00:00,53.87,53.95,53.86,53.9,22101.0,52.9659,53.0445,52.956,52.9954,22101.0
2023-11-17 12:30:00,53.92,54.04,53.88,54.02,15064.0,53.015,53.133,52.9757,53.1133,15064.0
2023-11-17 13:00:00,54.04,54.18,54.04,54.14,18000.0,53.133,53.2707,53.133,53.2313,18000.0
2023-11-17 13:30:00,54.15,54.21,54.11,54.17,15019.0,53.2412,53.3002,53.2018,53.2608,15019.0
2023-11-17 14:00:00,54.17,54.22,54.02,54.06,13563.0,53.2608,53.31,53.1133,53.1527,13563.0
2023-11-17 14:30:00,54.06,54.14,54.06,54.13,18363.0,53.1527,53.2313,53.1527,53.2215,18363.0
2023-11-17 15:00:00,54.14,54.31,54.01,54.27,38958.0,53.2313,53.3985,53.1035,53.3591,38958.0
2023-11-17 15:30:00,54.27,54.29,54.07,54.23,132938.0,53.3591,53.3788,53.1625,53.3198,132938.0
2023-11-20 09:30:00,54.34,54.34,53.64,53.88,13854.0,53.428,53.428,52.7397,52.9757,13854.0
2023-11-20 10:00:00,53.91,53.99,53.75,53.87,18072.0,53.0052,53.0838,52.8479,52.9659,18072.0
2023-11-20 10:30:00,53.89,53.99,53.74,53.74,9261.0,52.9855,53.0838,52.838,52.838,9261.0
2023-11-20 11:00:00,53.74,53.74,53.61,53.64,9352.0,52.838,52.838,52.7102,52.7397,9352.0
2023-11-20 11:30:00,53.66,53.8,53.66,53.77,7646.0,52.7594,52.897,52.7594,52.8675,7646.0
2023-11-20 12:00:00,53.78,53.88,53.76,53.88,7363.0,52.8774,52.9757,52.8577,52.9757,7363.0
2023-11-20 12:30:00,53.88,53.9,53.81,53.88,11201.0,52.9757,52.9954,52.9069,52.9757,11201.0
2023-11-20 13:00:00,53.88,54.03,53.88,53.97,9756.0,52.9757,53.1232,52.9757,53.0642,9756.0
2023-11-20 13:30:00,53.98,54.0,53.93,54.0,5824.0,53.074,53.0937,53.0249,53.0937,5824.0
2023-11-20 14:00:00,53.99,54.0,53.85,53.95,10625.0,53.0838,53.0937,52.9462,53.0445,10625.0
2023-11-20 14:30:00,53.95,54.0,53.92,53.99,7003.0,53.0445,53.0937,53.015,53.0838,7003.0
2023-11-20 15:00:00,53.98,54.08,53.9,54.08,15153.0,53.074,53.1723,52.9954,53.1723,15153.0
2023-11-20 15:30:00,54.07,54.12,53.93,54.12,81066.0,53.1625,53.2117,53.0249,53.2117,81066.0
2023-11-21 09:30:00,53.94,54.1,53.67,53.75,14124.0,53.0347,53.192,52.7692,52.8479,14124.0
2023-11-21 10:00:00,53.73,53.73,53.52,53.59,11851.0,52.8282,52.8282,52.6217,52.6906,11851.0
2023-11-21 10:30:00,53.59,53.8,53.5,53.8,9965.0,52.6906,52.897,52.6021,52.897,9965.0
2023-11-21 11:00:00,53.86,53.86,53.57,53.6,9421.0,52.956,52.956,52.6709,52.7004,9421.0
2023-11-21 11:30:00,53.64,53.76,53.62,53.69,9429.0,52.7397,52.8577,52.7201,52.7889,9429.0
2023-11-21 12:00:00,53.69,53.71,53.62,53.62,6996.0,52.7889,52.8085,52.7201,52.7201,6996.0
2023-11-21 12:30:00,53.64,53.76,53.61,53.76,7275.0,52.7397,52.8577,52.7102,52.8577,7275.0
2023-11-21 13:00:00,53.74,53.77,53.58,53.58,7969.0,52.838,52.8675,52.6807,52.6807,7969.0
2023-11-21 13:30:00,53.59,53.71,53.59,53.66,8031.0,52.6906,52.8085,52.6906,52.7594,8031.0
2023-11-21 14:00:00,53.61,53.74,53.59,53.69,9235.0,52.7102,52.838,52.6906,52.7889,9235.0
2023-11-21 14:30:00,53.71,53.71,53.62,53.67,9408.0,52.8085,52.8085,52.7201,52.7692,9408.0
2023-11-21 15:00:00,53.72,53.73,53.66,53.69,11201.0,52.8184,52.8282,52.7594,52.7889,11201.0
2023-11-21 15:30:00,53.68,53.81,53.55,53.73,103497.0,52.7791,52.9069,52.6512,52.8282,103497.0
2023-11-22 09:30:00,53.64,53.68,53.0,53.47,20321.0,52.7397,52.7791,52.1105,52.5726,20321.0
2023-11-22 10:00:00,53.47,53.66,53.36,53.48,16397.0,52.5726,52.7594,52.4644,52.5824,16397.0
2023-11-22 10:30:00,53.48,53.61,53.4,53.41,18247.0,52.5824,52.7102,52.5038,52.5136,18247.0
2023-11-22 11:00:00,53.42,53.78,53.42,53.78,7545.0,52.5234,52.8774,52.5234,52.8774,7545.0
2023-11-22 11:30:00,53.8,53.88,53.67,53.85,9980.0,52.897,52.9757,52.7692,52.9462,9980.0
2023-11-22 12:00:00,53.89,53.93,53.73,53.73,7750.0,52.9855,53.0249,52.8282,52.8282,7750.0
2023-11-22 12:30:00,53.73,53.81,53.66,53.77,8038.0,52.8282,52.9069,52.7594,52.8675,8038.0
2023-11-22 13:00:00,53.77,53.82,53.73,53.79,3971.0,52.8675,52.9167,52.8282,52.8872,3971.0
2023-11-22 13:30:00,53.78,53.78,53.66,53.71,5919.0,52.8774,52.8774,52.7594,52.8085,5919.0
2023-11-22 14:00:00,53.73,53.82,53.66,53.8,10544.0,52.8282,52.9167,52.7594,52.897,10544.0
2023-11-22 14:30:00,53.8,53.88,53.68,53.81,7762.0,52.897,52.9757,52.7791,52.9069,7762.0
2023-11-22 15:00:00,53.76,53.8,53.68,53.79,15008.0,52.8577,52.897,52.7791,52.8872,15008.0
2023-11-22 15:30:00,53.8,53.84,53.68,53.71,45406.0,52.897,52.9364,52.7791,52.8085,45406.0
2023-11-24 09:30:00,53.54,54.07,53.54,54.04,10242.0,52.6414,53.1625,52.6414,53.133,10242.0
2023-11-24 10:00:00,54.05,54.3,54.05,54.29,14655.0,53.1428,53.3886,53.1428,53.3788,14655.0
2023-11-24 10:30:00,54.27,54.33,54.18,54.24,11677.0,53.3591,53.4181,53.2707,53.3297,11677.0
2023-11-24 11:00:00,54.21,54.42,54.18,54.32,78823.0,53.3002,53.5066,53.2707,53.4083,78823.0
2023-11-24 11:30:00,54.27,54.32,54.11,54.11,7843.0,53.3591,53.4083,53.2018,53.2018,7843.0
2023-11-24 12:00:00,54.12,54.25,54.12,54.15,16329.0,53.2117,53.3395,53.2117,53.2412,16329.0
2023-11-24 12:30:00,54.14,54.22,54.09,54.18,29001.0,53.2313,53.31,53.1822,53.2707,29001.0
2023-11-27 09:30:00,53.94,54.06,53.76,53.92,16301.0,53.0347,53.1527,52.8577,53.015,16301.0
2023-11-27 10:00:00,53.85,54.04,53.82,54.0,38189.0,52.9462,53.133,52.9167,53.0937,38189.0
2023-11-27 10:30:00,54.0,54.18,54.0,54.17,18773.0,53.0937,53.2707,53.0937,53.2608,18773.0
2023-11-27 11:00:00,54.16,54.2,54.01,54.2,14566.0,53.251,53.2903,53.1035,53.2903,14566.0
2023-11-27 11:30:00,54.24,54.29,54.16,54.19,13934.0,53.3297,53.3788,53.251,53.2805,13934.0
2023-11-27 12:00:00,54.19,54.21,54.04,54.04,12813.0,53.2805,53.3002,53.133,53.133,12813.0
2023-11-27 12:30:00,54.05,54.05,53.84,53.88,10604.0,53.1428,53.1428,52.9364,52.9757,10604.0
2023-11-27 13:00:00,53.85,53.88,53.81,53.85,8122.0,52.9462,52.9757,52.9069,52.9462,8122.0
2023-11-27 13:30:00,53.86,53.94,53.8,53.92,12423.0,52.956,53.0347,52.897,53.015,12423.0
2023-11-27 14:00:00,53.94,53.99,53.87,53.97,7770.0,53.0347,53.0838,52.9659,53.0642,7770.0
2023-11-27 14:30:00,53.97,53.99,53.9,53.91,10794.0,53.0642,53.0838,52.9954,53.0052,10794.0
2023-11-27 15:00:00,53.92,54.1,53.9,54.08,15476.0,53.015,53.192,52.9954,53.1723,15476.0
2023-11-27 15:30:00,54.09,54.17,53.97,54.09,108025.0,53.1822,53.2608,53.0642,53.1822,108025.0
2023-11-28 09:30:00,53.86,54.14,53.69,53.97,14670.0,52.956,53.2313,52.7889,53.0642,14670.0
2023-11-28 10:00:00,53.97,53.97,53.82,53.89,21101.0,53.0642,53.0642,52.9167,52.9855,21101.0
2023-11-28 10:30:00,53.9,54.07,53.82,53.9,15667.0,52.9954,53.1625,52.9167,52.9954,15667.0
2023-11-28 11:00:00,53.91,54.03,53.87,53.94,9708.0,53.0052,53.1232,52.9659,53.0347,9708.0
2023-11-28 11:30:00,53.99,54.09,53.98,54.04,5538.0,53.0838,53.1822,53.074,53.133,5538.0
2023-11-28 12:00:00,54.03,54.04,53.7,53.71,23944.0,53.1232,53.133,52.7987,52.8085,23944.0
2023-11-28 12:30:00,53.71,53.71,53.46,53.47,9730.0,52.8085,52.8085,52.5627,52.5726,9730.0
2023-11-28 13:00:00,53.47,53.47,53.33,53.43,11128.0,52.5726,52.5726,52.4349,52.5332,11128.0
2023-11-28 13:30:00,53.44,53.52,53.42,53.46,10311.0,52.5431,52.6217,52.5234,52.5627,10311.0
2023-11-28 14:00:00,53.49,53.56,53.48,53.55,8187.0,52.5922,52.6611,52.5824,52.6512,8187.0
2023-11-28 14:30:00,53.56,53.67,53.55,53.6,13790.0,52.6611,52.7692,52.6512,52.7004,13790.0
2023-11-28 15:00:00,53.58,53.6,53.34,53.35,18059.0,52.6807,52.7004,52.4448,52.4546,18059.0
2023-11-28 15:30:00,53.35,53.41,53.09,53.1,99484.0,52.4546,52.5136,52.199,52.2088,99484.0
2023-11-29 09:30:00,53.73,53.9,53.63,53.83,15320.0,52.8282,52.9954,52.7299,52.9265,15320.0
2023-11-29 10:00:00,53.86,53.86,53.41,53.5,9446.0,52.956,52.956,52.5136,52.6021,9446.0
2023-11-29 10:30:00,53.5,53.76,53.45,53.76,10838.0,52.6021,52.8577,52.5529,52.8577,10838.0
2023-11-29 11:00:00,53.7,53.7,53.48,53.62,8433.0,52.7987,52.7987,52.5824,52.7201,8433.0
2023-11-29 11:30:00,53.6,53.67,53.5,53.64,17043.0,52.7004,52.7692,52.6021,52.7397,17043.0
2023-11-29 12:00:00,53.66,53.8,53.63,53.8,12807.0,52.7594,52.897,52.7299,52.897,12807.0
2023-11-29 12:30:00,53.8,53.81,53.66,53.71,8560.0,52.897,52.9069,52.7594,52.8085,8560.0
2023-11-29 13:00:00,53.67,53.67,53.51,53.59,6354.0,52.7692,52.7692,52.6119,52.6906,6354.0
2023-11-29 13:30:00,53.57,53.57,53.52,53.53,7375.0,52.6709,52.6709,52.6217,52.6316,7375.0
2023-11-29 14:00:00,53.52,53.64,53.44,53.44,10399.0,52.6217,52.7397,52.5431,52.5431,10399.0
2023-11-29 14:30:00,53.44,53.44,53.31,53.32,10125.0,52.5431,52.5431,52.4153,52.4251,10125.0
2023-11-29 15:00:00,53.33,53.38,53.2,53.23,10857.0,52.4349,52.4841,52.3071,52.3366,10857.0
2023-11-29 15:30:00,53.21,53.31,53.16,53.31,49362.0,52.3169,52.4153,52.2678,52.4153,49362.0
2023-11-30 09:30:00,53.45,53.59,53.15,53.59,9341.0,52.5529,52.6906,52.2579,52.6906,9341.0
2023-11-30 10:00:00,53.6,53.61,53.45,53.49,17550.0,52.7004,52.7102,52.5529,52.5922,17550.0
2023-11-30 10:30:00,53.5,53.59,53.37,53.55,9982.0,52.6021,52.6906,52.4743,52.6512,9982.0
2023-11-30 11:00:00,53.59,53.59,53.34,53.34,15553.0,52.6906,52.6906,52.4448,52.4448,15553.0
2023-11-30 11:30:00,53.34,53.38,53.21,53.27,14065.0,52.4448,52.4841,52.3169,52.3759,14065.0
2023-11-30 12:00:00,53.26,53.33,53.15,53.18,13865.0,52.3661,52.4349,52.2579,52.2874,13865.0
2023-11-30 12:30:00,53.23,53.29,53.22,53.22,6720.0,52.3366,52.3956,52.3268,52.3268,6720.0
2023-11-30 13:00:00,53.23,53.38,53.23,53.27,9495.0,52.3366,52.4841,52.3366,52.3759,9495.0
2023-11-30 13:30:00,53.25,53.25,53.12,53.17,10481.0,52.3563,52.3563,52.2285,52.2776,10481.0
2023-11-30 14:00:00,53.22,53.28,53.19,53.25,9939.0,52.3268,52.3858,52.2973,52.3563,9939.0
2023-11-30 14:30:00,53.25,53.37,53.25,53.3,15470.0,52.3563,52.4743,52.3563,52.4054,15470.0
2023-11-30 15:00:00,53.32,53.32,53.18,53.19,18975.0,52.4251,52.4251,52.2874,52.2973,18975.0
2023-11-30 15:30:00,53.18,53.51,53.17,53.5,62749.0,52.2874,52.6119,52.2776,52.6021,62749.0
2023-12-01 09:30:00,53.52,53.7,53.26,53.56,16097.0,52.6217,52.7987,52.3661,52.6611,16097.0
2023-12-01 10:00:00,53.59,53.98,53.57,53.84,13761.0,52.6906,53.074,52.6709,52.9364,13761.0
2023-12-01 10:30:00,53.85,54.07,53.84,54.07,15586.0,52.9462,53.1625,52.9364,53.1625,15586.0
2023-12-01 11:00:00,54.04,54.3,53.88,54.29,17809.0,53.133,53.3886,52.9757,53.3788,17809.0
2023-12-01 11:30:00,54.25,54.58,54.23,54.53,13150.0,53.3395,53.6639,53.3198,53.6148,13150.0
2023-12-01 12:00:00,54.55,54.57,54.39,54.41,15661.0,53.6345,53.6541,53.4771,53.4968,15661.0
2023-12-01 12:30:00,54.43,54.62,54.37,54.57,14237.0,53.5165,53.7033,53.4575,53.6541,14237.0
2023-12-01 13:00:00,54.6,54.68,54.56,54.68,11856.0,53.6836,53.7623,53.6443,53.7623,11856.0
2023-12-01 13:30:00,54.68,54.68,54.43,54.48,10269.0,53.7623,53.7623,53.5165,53.5656,10269.0
2023-12-01 14:00:00,54.49,54.55,54.39,54.43,15792.0,53.5755,53.6345,53.4771,53.5165,15792.0
2023-12-01 14:30:00,54.42,54.59,54.42,54.58,9091.0,53.5066,53.6738,53.5066,53.6639,9091.0
2023-12-01 15:00:00,54.58,54.61,54.45,54.59,19212.0,53.6639,53.6934,53.5361,53.6738,19212.0
2023-12-01 15:30:00,54.58,54.62,54.46,54.51,81927.0,53.6639,53.7033,53.546,53.5951,81927.0
2023-12-04 09:30:00,54.17,54.56,54.07,54.25,28277.0,53.2608,53.6443,53.1625,53.3395,28277.0
2023-12-04 10:00:00,54.29,54.31,54.08,54.23,19874.0,53.3788,53.3985,53.1723,53.3198,19874.0
2023-12-04 10:30:00,54.23,54.36,54.06,54.15,25319.0,53.3198,53.4476,53.1527,53.2412,25319.0
2023-12-04 11:00:00,54.13,54.4,54.07,54.31,13029.0,53.2215,53.487,53.1625,53.3985,13029.0
2023-12-04 11:30:00,54.29,54.43,54.27,54.4,21250.0,53.3788,53.5165,53.3591,53.487,21250.0
2023-12-04 12:00:00,54.41,54.68,54.4,54.67,9022.0,53.4968,53.7623,53.487,53.7524,9022.0
2023-12-04 12:30:00,54.68,54.73,54.63,54.73,13607.0,53.7623,53.8114,53.7131,53.8114,13607.0
2023-12-04 13:00:00,54.71,54.71,54.53,54.53,12108.0,53.7918,53.7918,53.6148,53.6148,12108.0
2023-12-04 13:30:00,54.48,54.67,54.48,54.65,15198.0,53.5656,53.7524,53.5656,53.7328,15198.0
2023-12-04 14:00:00,54.68,54.81,54.68,54.75,17690.0,53.7623,53.8901,53.7623,53.8311,17690.0
2023-12-04 14:30:00,54.75,55.13,54.74,55.05,38908.0,53.8311,54.2047,53.8213,54.1261,38908.0
2023-12-04 15:00:00,55.05,55.1,54.87,54.99,47451.0,54.1261,54.1752,53.9491,54.0671,47451.0
2023-12-04 15:30:00,55.02,55.16,54.94,55.11,108033.0,54.0966,54.2342,54.0179,54.1851,108033.0
2023-12-05 09:30:00,54.65,55.41,54.4,55.02,29878.0,53.7328,54.48,53.487,54.0966,29878.0
2023-12-05 10:00:00,55.05,55.1,54.68,54.81,20031.0,54.1261,54.1752,53.7623,53.8901,20031.0
2023-12-05 10:30:00,54.82,54.95,54.66,54.94,19886.0,53.8999,54.0277,53.7426,54.0179,19886.0
2023-12-05 11:00:00,54.99,54.99,54.65,54.83,15527.0,54.0671,54.0671,53.7328,53.9098,15527.0
2023-12-05 11:30:00,54.88,55.07,54.71,54.73,13592.0,53.9589,54.1457,53.7918,53.8114,13592.0
2023-12-05 12:00:00,54.75,54.76,54.37,54.37,22999.0,53.8311,53.8409,53.4575,53.4575,22999.0
2023-12-05 12:30:00,54.36,54.4,54.16,54.4,18341.0,53.4476,53.487,53.251,53.487,18341.0
2023-12-05 13:00:00,54.38,54.45,54.31,54.31,17490.0,53.4673,53.5361,53.3985,53.3985,17490.0
2023-12-05 13:30:00,54.32,54.37,54.2,54.34,13548.0,53.4083,53.4575,53.2903,53.428,13548.0
2023-12-05 14:00:00,54.34,54.39,54.19,54.21,16176.0,53.428,53.4771,53.2805,53.3002,16176.0
2023-12-05 14:30:00,54.2,54.22,54.12,54.16,15716.0,53.2903,53.31,53.2117,53.251,15716.0
2023-12-05 15:00:00,54.16,54.27,54.1,54.23,46130.0,53.251,53.3591,53.192,53.3198,46130.0
2023-12-05 15:30:00,54.22,54.32,54.12,54.3,80044.0,53.31,53.4083,53.2117,53.3886,80044.0
2023-12-06 09:30:00,54.62,55.33,54.62,55.25,10996.0,53.7033,54.4014,53.7033,54.3227,10996.0
2023-12-06 10:00:00,55.34,55.41,55.09,55.15,11968.0,54.4112,54.48,54.1654,54.2244,11968.0
2023-12-06 10:30:00,55.19,55.34,54.82,54.9,14506.0,54.2637,54.4112,53.8999,53.9786,14506.0
2023-12-06 11:00:00,54.93,54.99,54.77,54.82,7473.0,54.0081,54.0671,53.8508,53.8999,7473.0
2023-12-06 11:30:00,54.81,54.82,54.66,54.72,8776.0,53.8901,53.8999,53.7426,53.8016,8776.0
2023-12-06 12:00:00,54.74,54.81,54.63,54.66,14765.0,53.8213,53.8901,53.7131,53.7426,14765.0
2023-12-06 12:30:00,54.66,54.79,54.65,54.66,7435.0,53.7426,53.8704,53.7328,53.7426,7435.0
2023-12-06 13:00:00,54.69,54.84,54.65,54.84,4747.0,53.7721,53.9196,53.7328,53.9196,4747.0
2023-12-06 13:30:00,54.85,54.88,54.75,54.8,14388.0,53.9294,53.9589,53.8311,53.8803,14388.0
2023-12-06 14:00:00,54.79,54.85,54.63,54.66,11957.0,53.8704,53.9294,53.7131,53.7426,11957.0
2023-12-06 14:30:00,54.67,54.75,54.63,54.65,9275.0,53.7524,53.8311,53.7131,53.7328,9275.0
2023-12-06 15:00:00,54.64,54.66,54.44,54.46,10190.0,53.7229,53.7426,53.5263,53.546,10190.0
2023-12-06 15:30:00,54.45,54.51,54.22,54.22,73885.0,53.5361,53.5951,53.31,53.31,73885.0
2023-12-07 09:30:00,54.25,54.51,54.25,54.39,12838.0,53.3395,53.5951,53.3395,53.4771,12838.0
2023-12-07 10:00:00,54.46,54.78,54.45,54.73,11318.0,53.546,53.8606,53.5361,53.8114,11318.0
2023-12-07 10:30:00,54.76,54.81,54.62,54.66,11818.0,53.8409,53.8901,53.7033,53.7426,11818.0
2023-12-07 11:00:00,54.73,54.8,54.56,54.65,8971.0,53.8114,53.8803,53.6443,53.7328,8971.0
2023-12-07 11:30:00,54.64,54.78,54.64,54.75,9466.0,53.7229,53.8606,53.7229,53.8311,9466.0
2023-12-07 12:00:00,54.72,54.78,54.61,54.66,8967.0,53.8016,53.8606,53.6934,53.7426,8967.0
2023-12-07 12:30:00,54.68,54.84,54.68,54.81,8118.0,53.7623,53.9196,53.7623,53.8901,8118.0
2023-12-07 13:00:00,54.82,54.91,54.82,54.89,6051.0,53.8999,53.9884,53.8999,53.9687,6051.0
2023-12-07 13:30:00,54.9,54.93,54.78,54.79,5311.0,53.9786,54.0081,53.8606,53.8704,5311.0
2023-12-07 14:00:00,54.77,54.86,54.75,54.85,12269.0,53.8508,53.9392,53.8311,53.9294,12269.0
2023-12-07 14:30:00,54.86,54.91,54.78,54.79,11975.0,53.9392,53.9884,53.8606,53.8704,11975.0
2023-12-07 15:00:00,54.79,54.81,54.67,54.7,12163.0,53.8704,53.8901,53.7524,53.7819,12163.0
2023-12-07 15:30:00,54.7,54.89,54.65,54.83,58560.0,53.7819,53.9687,53.7328,53.9098,58560.0
2023-12-08 09:30:00,54.83,55.18,54.71,55.0,13329.0,53.9098,54.2539,53.7918,54.0769,13329.0
2023-12-08 10:00:00,55.03,55.39,55.03,55.35,12861.0,54.1064,54.4604,54.1064,54.421,12861.0
2023-12-08 10:30:00,55.4,55.44,55.23,55.41,14079.0,54.4702,54.5095,54.303,54.48,14079.0
2023-12-08 11:00:00,55.42,55.43,55.1,55.22,9988.0,54.4898,54.4997,54.1752,54.2932,9988.0
2023-12-08 11:30:00,55.23,55.27,55.04,55.04,7596.0,54.303,54.3424,54.1162,54.1162,7596.0
2023-12-08 12:00:00,55.02,55.05,54.86,55.0,11015.0,54.0966,54.1261,53.9392,54.0769,11015.0
2023-12-08 12:30:00,55.0,55.15,54.97,55.08,7484.0,54.0769,54.2244,54.0474,54.1556,7484.0
2023-12-08 13:00:00,55.09,55.24,55.08,55.24,9537.0,54.1654,54.3129,54.1556,54.3129,9537.0
2023-12-08 13:30:00,55.2,55.22,55.01,55.02,15060.0,54.2735,54.2932,54.0867,54.0966,15060.0
2023-12-08 14:00:00,55.0,55.06,54.95,55.02,13744.0,54.0769,54.1359,54.0277,54.0966,13744.0
2023-12-08 14:30:00,55.02,55.09,54.92,54.99,16615.0,54.0966,54.1654,53.9982,54.0671,16615.0
2023-12-08 15:00:00,54.98,55.11,54.9,55.1,22675.0,54.0572,54.1851,53.9786,54.1752,22675.0
2023-12-08 15:30:00,55.09,55.1,54.83,54.87,85976.0,54.1654,54.1752,53.9098,53.9491,85976.0
2023-12-11 09:30:00,54.97,55.65,54.97,55.42,15390.0,54.0474,54.716,54.0474,54.4898,15390.0
2023-12-11 10:00:00,55.45,55.72,55.34,55.64,9527.0,54.5193,54.7848,54.4112,54.7062,9527.0
2023-12-11 10:30:00,55.66,55.82,55.64,55.7,12037.0,54.7258,54.8831,54.7062,54.7651,12037.0
2023-12-11 11:00:00,55.68,55.69,55.46,55.62,12510.0,54.7455,54.7553,54.5292,54.6865,12510.0
2023-12-11 11:30:00,55.62,55.81,55.61,55.8,11138.0,54.6865,54.8733,54.6767,54.8635,11138.0
2023-12-11 12:00:00,55.79,55.79,55.65,55.68,7650.0,54.8536,54.8536,54.716,54.7455,7650.0
2023-12-11 12:30:00,55.68,55.81,55.65,55.81,6540.0,54.7455,54.8733,54.716,54.8733,6540.0
2023-12-11 13:00:00,55.79,55.89,55.76,55.87,7081.0,54.8536,54.952,54.8241,54.9323,7081.0
2023-12-11 13:30:00,55.88,55.88,55.78,55.85,11657.0,54.9421,54.9421,54.8438,54.9126,11657.0
2023-12-11 14:00:00,55.84,55.84,55.72,55.82,8573.0,54.9028,54.9028,54.7848,54.8831,8573.0
2023-12-11 14:30:00,55.83,55.89,55.79,55.8,6275.0,54.893,54.952,54.8536,54.8635,6275.0
2023-12-11 15:00:00,55.78,55.86,55.75,55.79,9893.0,54.8438,54.9225,54.8143,54.8536,9893.0
2023-12-11 15:30:00,55.81,55.93,55.8,55.92,68304.0,54.8733,54.9913,54.8635,54.9815,68304.0
2023-12-12 09:30:00,55.85,56.05,55.69,55.99,11393.0,54.9126,55.1093,54.7553,55.0503,11393.0
2023-12-12 10:00:00,55.99,56.38,55.97,56.29,22699.0,55.0503,55.4337,55.0306,55.3452,22699.0
2023-12-12 10:30:00,56.27,56.34,56.22,56.27,26014.0,55.3256,55.3944,55.2764,55.3256,26014.0
2023-12-12 11:00:00,56.27,56.27,56.06,56.08,14709.0,55.3256,55.3256,55.1191,55.1388,14709.0
2023-12-12 11:30:00,56.07,56.1,55.95,55.96,12866.0,55.1289,55.1584,55.011,55.0208,12866.0
2023-12-12 12:00:00,55.98,56.04,55.9,55.95,7675.0,55.0404,55.0994,54.9618,55.011,7675.0
2023-12-12 12:30:00,55.94,55.99,55.76,55.78,5852.0,55.0011,55.0503,54.8241,54.8438,5852.0
2023-12-12 13:00:00,55.76,55.92,55.71,55.92,8223.0,54.8241,54.9815,54.775,54.9815,8223.0
2023-12-12 13:30:00,55.93,56.04,55.93,56.0,5956.0,54.9913,55.0994,54.9913,55.0601,5956.0
2023-12-12 14:00:00,56.01,56.04,55.98,56.04,8989.0,55.0699,55.0994,55.0404,55.0994,8989.0
2023-12-12 14:30:00,56.03,56.17,56.03,56.15,7966.0,55.0896,55.2273,55.0896,55.2076,7966.0
2023-12-12 15:00:00,56.18,56.29,56.13,56.29,11763.0,55.2371,55.3452,55.1879,55.3452,11763.0
2023-12-12 15:30:00,56.26,56.26,55.87,55.93,41059.0,55.3158,55.3158,54.9323,54.9913,41059.0
2023-12-13 09:30:00,56.09,56.22,55.93,56.02,16808.0,55.1486,55.2764,54.9913,55.0798,16808.0
2023-12-13 10:00:00,56.06,56.17,56.03,56.04,11969.0,55.1191,55.2273,55.0896,55.0994,11969.0
2023-12-13 10:30:00,56.04,56.2,55.98,56.2,8362.0,55.0994,55.2568,55.0404,55.2568,8362.0
2023-12-13 11:00:00,56.2,56.24,56.06,56.16,17935.0,55.2568,55.2961,55.1191,55.2174,17935.0
2023-12-13 11:30:00,56.16,56.19,56.05,56.07,14250.0,55.2174,55.2469,55.1093,55.1289,14250.0
2023-12-13 12:00:00,56.06,56.1,55.97,55.97,14421.0,55.1191,55.1584,55.0306,55.0306,14421.0
2023-12-13 12:30:00,55.95,55.98,55.83,55.9,18073.0,55.011,55.0404,54.893,54.9618,18073.0
2023-12-13 13:00:00,55.9,55.9,55.68,55.74,9906.0,54.9618,54.9618,54.7455,54.8045,9906.0
2023-12-13 13:30:00,55.75,55.93,55.72,55.82,16826.0,54.8143,54.9913,54.7848,54.8831,16826.0
2023-12-13 14:00:00,55.88,56.3,55.87,56.25,23489.0,54.9421,55.3551,54.9323,55.3059,23489.0
2023-12-13 14:30:00,56.28,56.82,56.28,56.8,15807.0,55.3354,55.8664,55.3354,55.8467,15807.0
2023-12-13 15:00:00,56.81,57.12,56.67,56.72,35567.0,55.8565,56.1613,55.7189,55.768,35567.0
2023-12-13 15:30:00,56.71,57.12,56.68,56.95,61223.0,55.7582,56.1613,55.7287,55.9942,61223.0
2023-12-14 09:30:00,57.59,58.44,57.14,58.32,47887.0,56.6234,57.4592,56.181,57.3412,47887.0
2023-12-14 10:00:00,58.33,58.44,58.02,58.34,52314.0,57.351,57.4592,57.0462,57.3608,52314.0
2023-12-14 10:30:00,58.39,58.58,58.37,58.48,24241.0,57.41,57.5968,57.3903,57.4985,24241.0
2023-12-14 11:00:00,58.47,58.57,58.34,58.48,12628.0,57.4887,57.587,57.3608,57.4985,12628.0
2023-12-14 11:30:00,58.48,58.67,58.48,58.6,14886.0,57.4985,57.6853,57.4985,57.6165,14886.0
2023-12-14 12:00:00,58.6,58.98,58.6,58.78,30975.0,57.6165,57.9901,57.6165,57.7935,30975.0
2023-12-14 12:30:00,58.83,59.13,58.81,59.04,27211.0,57.8426,58.1376,57.823,58.0491,27211.0
2023-12-14 13:00:00,58.98,58.98,58.52,58.52,15587.0,57.9901,57.9901,57.5378,57.5378,15587.0
2023-12-14 13:30:00,58.43,58.67,58.4,58.64,12671.0,57.4493,57.6853,57.4198,57.6558,12671.0
2023-12-14 14:00:00,58.66,58.83,58.65,58.75,14974.0,57.6755,57.8426,57.6656,57.764,14974.0
2023-12-14 14:30:00,58.75,59.22,58.74,59.21,17293.0,57.764,58.2261,57.7541,58.2162,17293.0
2023-12-14 15:00:00,59.19,59.33,59.19,59.22,17976.0,58.1966,58.3342,58.1966,58.2261,17976.0
2023-12-14 15:30:00,59.23,59.26,58.96,58.97,77402.0,58.2359,58.2654,57.9704,57.9803,77402.0
2023-12-15 09:30:00,58.84,59.16,58.73,58.91,23964.0,57.8524,58.1671,57.7443,57.9213,23964.0
2023-12-15 10:00:00,59.04,59.18,58.91,59.06,17074.0,58.0491,58.1867,57.9213,58.0688,17074.0
2023-12-15 10:30:00,59.07,59.53,59.05,59.35,21121.0,58.0786,58.5309,58.0589,58.3539,21121.0
2023-12-15 11:00:00,59.36,59.48,59.16,59.23,17023.0,58.3637,58.4817,58.1671,58.2359,17023.0
2023-12-15 11:30:00,59.22,59.22,58.99,59.13,14139.0,58.2261,58.2261,57.9999,58.1376,14139.0
2023-12-15 12:00:00,59.13,59.18,58.93,59.05,18142.0,58.1376,58.1867,57.9409,58.0589,18142.0
2023-12-15 12:30:00,59.05,59.09,58.89,59.02,14744.0,58.0589,58.0983,57.9016,58.0294,14744.0
2023-12-15 13:00:00,59.04,59.08,58.89,59.0,10417.0,58.0491,58.0884,57.9016,58.0098,10417.0
2023-12-15 13:30:00,59.04,59.07,58.73,58.77,14893.0,58.0491,58.0786,57.7443,57.7836,14893.0
2023-12-15 14:00:00,58.75,58.94,58.74,58.81,21402.0,57.764,57.9508,57.7541,57.823,21402.0
2023-12-15 14:30:00,58.8,58.89,58.77,58.82,15967.0,57.8131,57.9016,57.7836,57.8328,15967.0
2023-12-15 15:00:00,58.85,58.95,58.85,58.95,14322.0,57.8623,57.9606,57.8623,57.9606,14322.0
2023-12-15 15:30:00,58.94,59.05,58.67,58.98,87778.0,57.9508,58.0589,57.6853,57.9901,87778.0
2023-12-18 09:30:00,58.99,59.12,58.39,58.46,30469.0,57.9999,58.1277,57.41,57.4788,30469.0
2023-12-18 10:00:00,58.5,58.78,57.99,58.02,47638.0,57.5182,57.7935,57.0167,57.0462,47638.0
2023-12-18 10:30:00,57.98,58.05,57.64,57.78,20583.0,57.0069,57.0757,56.6726,56.8102,20583.0
2023-12-18 11:00:00,57.76,58.08,57.76,57.99,13586.0,56.7906,57.1052,56.7906,57.0167,13586.0
2023-12-18 11:30:00,57.95,57.95,57.68,57.87,19934.0,56.9774,56.9774,56.7119,56.8987,19934.0
2023-12-18 12:00:00,57.87,58.0,57.84,57.87,10155.0,56.8987,57.0265,56.8692,56.8987,10155.0
2023-12-18 12:30:00,57.88,57.94,57.76,57.83,11164.0,56.9086,56.9676,56.7906,56.8594,11164.0
2023-12-18 13:00:00,57.81,57.84,57.65,57.69,16760.0,56.8397,56.8692,56.6824,56.7217,16760.0
2023-12-18 13:30:00,57.72,57.72,57.54,57.64,28398.0,56.7512,56.7512,56.5743,56.6726,28398.0
2023-12-18 14:00:00,57.63,57.72,57.43,57.43,20077.0,56.6628,56.7512,56.4661,56.4661,20077.0
2023-12-18 14:30:00,57.46,57.78,57.4,57.71,19555.0,56.4956,56.8102,56.4366,56.7414,19555.0
2023-12-18 15:00:00,57.71,57.92,57.66,57.86,20918.0,56.7414,56.9479,56.6923,56.8889,20918.0
2023-12-18 15:30:00,57.85,57.89,57.77,57.82,65418.0,56.8791,56.9184,56.8004,56.8496,65418.0
2023-12-19 09:30:00,58.16,58.88,58.05,58.86,21854.0,57.1839,57.8918,57.0757,57.8721,21854.0
2023-12-19 10:00:00,58.85,58.98,58.67,58.77,23221.0,57.8623,57.9901,57.6853,57.7836,23221.0
2023-12-19 10:30:00,58.74,58.93,58.7,58.83,17251.0,57.7541,57.9409,57.7148,57.8426,17251.0
2023-12-19 11:00:00,58.84,58.92,58.82,58.92,22080.0,57.8524,57.9311,57.8328,57.9311,22080.0
2023-12-19 11:30:00,58.9,58.9,58.71,58.86,9549.0,57.9114,57.9114,57.7246,57.8721,9549.0
2023-12-19 12:00:00,58.85,58.93,58.82,58.88,14250.0,57.8623,57.9409,57.8328,57.8918,14250.0
2023-12-19 12:30:00,58.88,59.13,58.88,59.12,23642.0,57.8918,58.1376,57.8918,58.1277,23642.0
2023-12-19 13:00:00,59.12,59.16,59.08,59.13,9517.0,58.1277,58.1671,58.0884,58.1376,9517.0
2023-12-19 13:30:00,59.13,59.21,59.13,59.21,9639.0,58.1376,58.2162,58.1376,58.2162,9639.0
2023-12-19 14:00:00,59.19,59.22,59.1,59.22,17921.0,58.1966,58.2261,58.1081,58.2261,17921.0
2023-12-19 14:30:00,59.24,59.28,59.12,59.15,8583.0,58.2457,58.2851,58.1277,58.1572,8583.0
2023-12-19 15:00:00,59.16,59.24,59.13,59.18,16003.0,58.1671,58.2457,58.1376,58.1867,16003.0
2023-12-19 15:30:00,59.18,59.27,59.05,59.1,83954.0,58.1867,58.2752,58.0589,58.1081,83954.0
2023-12-20 09:30:00,59.0,59.15,58.64,59.09,24281.0,58.0098,58.1572,57.6558,58.0983,24281.0
2023-12-20 10:00:00,59.1,59.33,59.09,59.19,18913.0,58.1081,58.3342,58.0983,58.1966,18913.0
2023-12-20 10:30:00,59.19,59.35,59.15,59.26,15720.0,58.1966,58.3539,58.1572,58.2654,15720.0
2023-12-20 11:00:00,59.24,59.37,59.18,59.3,19408.0,58.2457,58.3736,58.1867,58.3047,19408.0
2023-12-20 11:30:00,59.31,59.36,59.23,59.31,9268.0,58.3146,58.3637,58.2359,58.3146,9268.0
2023-12-20 12:00:00,59.32,59.35,59.18,59.18,22859.0,58.3244,58.3539,58.1867,58.1867,22859.0
2023-12-20 12:30:00,59.19,59.19,59.05,59.12,14883.0,58.1966,58.1966,58.0589,58.1277,14883.0
2023-12-20 13:00:00,59.1,59.13,58.83,58.88,16278.0,58.1081,58.1376,57.8426,57.8918,16278.0
2023-12-20 13:30:00,58.93,58.95,58.86,58.93,11532.0,57.9409,57.9606,57.8721,57.9409,11532.0
2023-12-20 14:00:00,58.92,59.0,58.84,58.92,8837.0,57.9311,58.0098,57.8524,57.9311,8837.0
2023-12-20 14:30:00,58.93,58.93,58.25,58.36,27336.0,57.9409,57.9409,57.2724,57.3805,27336.0
2023-12-20 15:00:00,58.34,58.5,58.11,58.17,23382.0,57.3608,57.5182,57.1347,57.1937,23382.0
2023-12-20 15:30:00,58.19,58.3,57.79,57.82,84409.0,57.2134,57.3215,56.8201,56.8496,84409.0
2023-12-21 09:30:00,58.27,58.45,58.07,58.25,11715.0,57.292,57.469,57.0954,57.2724,11715.0
2023-12-21 10:00:00,58.3,58.43,57.95,58.02,14994.0,57.3215,57.4493,56.9774,57.0462,14994.0
2023-12-21 10:30:00,58.03,58.13,57.99,58.06,16749.0,57.056,57.1544,57.0167,57.0855,16749.0
2023-12-21 11:00:00,58.08,58.23,58.02,58.18,11849.0,57.1052,57.2527,57.0462,57.2035,11849.0
2023-12-21 11:30:00,58.16,58.16,57.81,57.81,10994.0,57.1839,57.1839,56.8397,56.8397,10994.0
2023-12-21 12:00:00,57.78,57.93,57.71,57.85,9280.0,56.8102,56.9577,56.7414,56.8791,9280.0
2023-12-21 12:30:00,57.82,58.02,57.81,57.93,10785.0,56.8496,57.0462,56.8397,56.9577,10785.0
2023-12-21 13:00:00,57.98,58.01,57.84,57.95,9514.0,57.0069,57.0364,56.8692,56.9774,9514.0
2023-12-21 13:30:00,58.0,58.08,57.9,58.0,11196.0,57.0265,57.1052,56.9282,57.0265,11196.0
2023-12-21 14:00:00,57.99,58.05,57.92,58.05,10618.0,57.0167,57.0757,56.9479,57.0757,10618.0
2023-12-21 14:30:00,58.05,58.16,57.98,58.05,13427.0,57.0757,57.1839,57.0069,57.0757,13427.0
2023-12-21 15:00:00,58.04,58.24,57.99,58.24,10531.0,57.0659,57.2625,57.0167,57.2625,10531.0
2023-12-21 15:30:00,58.25,58.36,58.18,58.27,39820.0,57.2724,57.3805,57.2035,57.292,39820.0
2023-12-22 09:30:00,58.48,58.63,58.24,58.44,7470.0,57.4985,57.646,57.2625,57.4592,7470.0
2023-12-22 10:00:00,58.43,58.59,58.35,58.54,9857.0,57.4493,57.6066,57.3707,57.5575,9857.0
2023-12-22 10:30:00,58.54,58.61,58.44,58.46,9005.0,57.5575,57.6263,57.4592,57.4788,9005.0
2023-12-22 11:00:00,58.44,58.55,58.34,58.55,7340.0,57.4592,57.5673,57.3608,57.5673,7340.0
2023-12-22 11:30:00,58.61,58.64,58.5,58.52,5911.0,57.6263,57.6558,57.5182,57.5378,5911.0
2023-12-22 12:00:00,58.59,58.62,58.48,58.62,5832.0,57.6066,57.6361,57.4985,57.6361,5832.0
2023-12-22 12:30:00,58.62,58.73,58.56,58.69,5697.0,57.6361,57.7443,57.5771,57.705,5697.0
2023-12-22 13:00:00,58.7,58.76,58.69,58.71,4945.0,57.7148,57.7738,57.705,57.7246,4945.0
2023-12-22 13:30:00,58.73,58.79,58.63,58.78,6857.0,57.7443,57.8033,57.646,57.7935,6857.0
2023-12-22 14:00:00,58.74,58.78,58.33,58.38,14829.0,57.7541,57.7935,57.351,57.4002,14829.0
2023-12-22 14:30:00,58.35,58.72,58.34,58.72,4188.0,57.3707,57.7345,57.3608,57.7345,4188.0
2023-12-22 15:00:00,58.74,58.75,58.53,58.57,8505.0,57.7541,57.764,57.5477,57.587,8505.0
2023-12-22 15:30:00,58.56,58.57,58.37,58.42,49309.0,57.5771,57.587,57.3903,57.4395,49309.0
2023-12-26 09:30:00,58.41,58.58,58.12,58.28,8124.0,57.4297,57.5968,57.1445,57.3018,8124.0
2023-12-26 10:00:00,58.28,58.35,58.12,58.27,11262.0,57.3018,57.3707,57.1445,57.292,11262.0
2023-12-26 10:30:00,58.18,58.2,58.1,58.12,7354.0,57.2035,57.2232,57.1249,57.1445,7354.0
2023-12-26 11:00:00,58.14,58.35,58.14,58.23,12884.0,57.1642,57.3707,57.1642,57.2527,12884.0
2023-12-26 11:30:00,58.25,58.29,58.18,58.29,7337.0,57.2724,57.3117,57.2035,57.3117,7337.0
2023-12-26 12:00:00,58.29,58.52,58.27,58.52,9699.0,57.3117,57.5378,57.292,57.5378,9699.0
2023-12-26 12:30:00,58.52,58.59,58.47,58.5,6772.0,57.5378,57.6066,57.4887,57.5182,6772.0
2023-12-26 13:00:00,58.51,58.61,58.51,58.61,4764.0,57.528,57.6263,57.528,57.6263,4764.0
2023-12-26 13:30:00,58.6,58.62,58.51,58.62,8833.0,57.6165,57.6361,57.528,57.6361,8833.0
2023-12-26 14:00:00,58.6,58.69,58.59,58.67,4763.0,57.6165,57.705,57.6066,57.6853,4763.0
2023-12-26 14:30:00,58.67,58.68,58.56,58.6,10409.0,57.6853,57.6951,57.5771,57.6165,10409.0
2023-12-26 15:00:00,58.61,58.63,58.48,58.52,10525.0,57.6263,57.646,57.4985,57.5378,10525.0
2023-12-26 15:30:00,58.51,58.53,58.3,58.32,41950.0,57.528,57.5477,57.3215,57.3412,41950.0
2023-12-27 09:30:00,58.31,58.32,57.9,58.21,12907.0,57.3313,57.3412,56.9282,57.233,12907.0
2023-12-27 10:00:00,58.18,58.25,58.08,58.22,12478.0,57.2035,57.2724,57.1052,57.2429,12478.0
2023-12-27 10:30:00,58.22,58.24,58.08,58.21,21919.0,57.2429,57.2625,57.1052,57.233,21919.0
2023-12-27 11:00:00,58.2,58.42,58.17,58.29,17763.0,57.2232,57.4395,57.1937,57.3117,17763.0
2023-12-27 11:30:00,58.24,58.49,58.24,58.47,11213.0,57.2625,57.5083,57.2625,57.4887,11213.0
2023-12-27 12:00:00,58.45,58.56,58.42,58.56,10915.0,57.469,57.5771,57.4395,57.5771,10915.0
2023-12-27 12:30:00,58.56,58.57,58.5,58.57,19286.0,57.5771,57.587,57.5182,57.587,19286.0
2023-12-27 13:00:00,58.58,58.79,58.58,58.66,19201.0,57.5968,57.8033,57.5968,57.6755,19201.0
2023-12-27 13:30:00,58.69,58.69,58.6,58.62,8166.0,57.705,57.705,57.6165,57.6361,8166.0
2023-12-27 14:00:00,58.57,58.59,58.41,58.56,14482.0,57.587,57.6066,57.4297,57.5771,14482.0
2023-12-27 14:30:00,58.57,58.58,58.5,58.53,14316.0,57.587,57.5968,57.5182,57.5477,14316.0
2023-12-27 15:00:00,58.53,58.6,58.49,58.59,15533.0,57.5477,57.6165,57.5083,57.6066,15533.0
2023-12-27 15:30:00,58.58,58.6,58.3,58.46,55511.0,57.5968,57.6165,57.3215,57.4788,55511.0
2023-12-28 09:30:00,58.37,58.55,58.27,58.43,10284.0,57.3903,57.5673,57.292,57.4493,10284.0
2023-12-28 10:00:00,58.5,58.72,58.5,58.67,9875.0,57.5182,57.7345,57.5182,57.6853,9875.0
2023-12-28 10:30:00,58.67,58.67,58.41,58.45,10266.0,57.6853,57.6853,57.4297,57.469,10266.0
2023-12-28 11:00:00,58.46,58.52,58.3,58.35,6901.0,57.4788,57.5378,57.3215,57.3707,6901.0
2023-12-28 11:30:00,58.35,58.41,58.3,58.36,6917.0,57.3707,57.4297,57.3215,57.3805,6917.0
2023-12-28 12:00:00,58.37,58.44,58.27,58.34,7832.0,57.3903,57.4592,57.292,57.3608,7832.0
2023-12-28 12:30:00,58.35,58.46,58.35,58.41,5993.0,57.3707,57.4788,57.3707,57.4297,5993.0
2023-12-28 13:00:00,58.42,58.48,58.28,58.43,8622.0,57.4395,57.4985,57.3018,57.4493,8622.0
2023-12-28 13:30:00,58.45,58.51,58.41,58.41,6023.0,57.469,57.528,57.4297,57.4297,6023.0
2023-12-28 14:00:00,58.43,58.51,58.39,58.46,7742.0,57.4493,57.528,57.41,57.4788,7742.0
2023-12-28 14:30:00,58.47,58.48,58.3,58.38,22542.0,57.4887,57.4985,57.3215,57.4002,22542.0
2023-12-28 15:00:00,58.4,58.58,58.34,58.51,44452.0,57.4198,57.5968,57.3608,57.528,44452.0
2023-12-28 15:30:00,58.5,58.5,58.37,58.4,53615.0,57.5182,57.5182,57.3903,57.4198,53615.0
2023-12-29 09:30:00,58.41,58.55,58.31,58.42,9793.0,57.4297,57.5673,57.3313,57.4395,9793.0
2023-12-29 10:00:00,58.43,58.51,58.12,58.19,9166.0,57.4493,57.528,57.1445,57.2134,9166.0
2023-12-29 10:30:00,58.18,58.24,58.04,58.22,9321.0,57.2035,57.2625,57.0659,57.2429,9321.0
2023-12-29 11:00:00,58.22,58.25,58.07,58.07,5883.0,57.2429,57.2724,57.0954,57.0954,5883.0
2023-12-29 11:30:00,58.08,58.14,58.0,58.09,8983.0,57.1052,57.1642,57.0265,57.115,8983.0
2023-12-29 12:00:00,58.07,58.16,58.07,58.13,5539.0,57.0954,57.1839,57.0954,57.1544,5539.0
2023-12-29 12:30:00,58.14,58.25,58.13,58.25,8615.0,57.1642,57.2724,57.1544,57.2724,8615.0
2023-12-29 13:00:00,58.24,58.29,58.15,58.21,4760.0,57.2625,57.3117,57.174,57.233,4760.0
2023-12-29 13:30:00,58.18,58.27,58.16,58.21,6007.0,57.2035,57.292,57.1839,57.233,6007.0
2023-12-29 14:00:00,58.2,58.28,58.19,58.23,6673.0,57.2232,57.3018,57.2134,57.2527,6673.0
2023-12-29 14:30:00,58.23,58.4,58.23,58.38,10029.0,57.2527,57.4198,57.2527,57.4002,10029.0
2023-12-29 15:00:00,58.39,58.48,58.35,58.47,9660.0,57.41,57.4985,57.3707,57.4887,9660.0
2023-12-29 15:30:00,58.46,58.48,58.14,58.14,61549.0,57.4788,57.4985,57.1642,57.1642,61549.0
2024-01-02 09:30:00,57.82,58.47,57.77,58.47,11837.0,56.8496,57.4887,56.8004,57.4887,11837.0
2024-01-02 10:00:00,58.53,58.57,57.91,58.07,62785.0,57.5477,57.587,56.9381,57.0954,62785.0
2024-01-02 10:30:00,58.07,58.07,57.5,57.55,77220.0,57.0954,57.0954,56.5349,56.5841,77220.0
2024-01-02 11:00:00,57.63,57.75,57.28,57.3,59030.0,56.6628,56.7807,56.3186,56.3383,59030.0
2024-01-02 11:30:00,57.29,57.41,57.18,57.32,31102.0,56.3285,56.4464,56.2203,56.358,31102.0
2024-01-02 12:00:00,57.32,57.53,57.31,57.38,39025.0,56.358,56.5644,56.3481,56.417,39025.0
2024-01-02 12:30:00,57.39,57.53,57.33,57.41,42676.0,56.4268,56.5644,56.3678,56.4464,42676.0
2024-01-02 13:00:00,57.4,57.4,57.17,57.2,14931.0,56.4366,56.4366,56.2105,56.24,14931.0
2024-01-02 13:30:00,57.19,57.3,57.02,57.03,19144.0,56.2301,56.3383,56.063,56.0728,19144.0
2024-01-02 14:00:00,57.03,57.09,56.95,56.98,20799.0,56.0728,56.1318,55.9942,56.0237,20799.0
2024-01-02 14:30:00,56.97,56.97,56.78,56.84,18555.0,56.0138,56.0138,55.827,55.886,18555.0
2024-01-02 15:00:00,56.85,56.91,56.79,56.82,27225.0,55.8958,55.9548,55.8369,55.8664,27225.0
2024-01-02 15:30:00,56.82,57.05,56.7,56.97,97125.0,55.8664,56.0925,55.7484,56.0138,97125.0
2024-01-03 09:30:00,56.57,56.57,55.67,55.76,29802.0,55.6205,55.6205,54.7357,54.8241,29802.0
2024-01-03 10:00:00,55.76,55.87,55.34,55.47,51424.0,54.8241,54.9323,54.4112,54.539,51424.0
2024-01-03 10:30:00,55.45,55.46,55.19,55.42,39571.0,54.5193,54.5292,54.2637,54.4898,39571.0
2024-01-03 11:00:00,55.44,56.0,55.43,55.99,22187.0,54.5095,55.0601,54.4997,55.0503,22187.0
2024-01-03 11:30:00,56.0,56.05,55.82,55.93,22751.0,55.0601,55.1093,54.8831,54.9913,22751.0
2024-01-03 12:00:00,55.91,56.06,55.85,56.06,20133.0,54.9716,55.1191,54.9126,55.1191,20133.0
2024-01-03 12:30:00,56.07,56.08,55.93,55.98,15691.0,55.1289,55.1388,54.9913,55.0404,15691.0
2024-01-03 13:00:00,55.99,56.12,55.97,56.07,18601.0,55.0503,55.1781,55.0306,55.1289,18601.0
2024-01-03 13:30:00,56.06,56.13,56.0,56.01,12519.0,55.1191,55.1879,55.0601,55.0699,12519.0
2024-01-03 14:00:00,56.0,56.09,55.79,56.08,24247.0,55.0601,55.1486,54.8536,55.1388,24247.0
2024-01-03 14:30:00,56.1,56.11,55.88,55.89,23129.0,55.1584,55.1683,54.9421,54.952,23129.0
2024-01-03 15:00:00,55.89,55.89,55.63,55.8,35800.0,54.952,54.952,54.6963,54.8635,35800.0
2024-01-03 15:30:00,55.79,55.94,55.57,55.77,145297.0,54.8536,55.0011,54.6373,54.834,145297.0
2024-01-04 09:30:00,55.85,56.14,55.72,55.83,16580.0,54.9126,55.1978,54.7848,54.893,16580.0
2024-01-04 10:00:00,55.79,56.24,55.74,56.04,17022.0,54.8536,55.2961,54.8045,55.0994,17022.0
2024-01-04 10:30:00,56.05,56.14,55.99,56.03,12857.0,55.1093,55.1978,55.0503,55.0896,12857.0
2024-01-04 11:00:00,56.04,56.18,55.94,56.15,11971.0,55.0994,55.2371,55.0011,55.2076,11971.0
2024-01-04 11:30:00,56.17,56.17,55.67,55.75,14655.0,55.2273,55.2273,54.7357,54.8143,14655.0
2024-01-04 12:00:00,55.74,55.94,55.65,55.89,15084.0,54.8045,55.0011,54.716,54.952,15084.0
2024-01-04 12:30:00,55.87,55.89,55.73,55.83,13860.0,54.9323,54.952,54.7946,54.893,13860.0
2024-01-04 13:00:00,55.81,55.88,55.79,55.79,12609.0,54.8733,54.9421,54.8536,54.8536,12609.0
2024-01-04 13:30:00,55.81,55.84,55.65,55.68,16950.0,54.8733,54.9028,54.716,54.7455,16950.0
2024-01-04 14:00:00,55.68,55.76,55.65,55.7,14374.0,54.7455,54.8241,54.716,54.7651,14374.0
2024-01-04 14:30:00,55.69,55.72,55.51,55.64,15716.0,54.7553,54.7848,54.5783,54.7062,15716.0
2024-01-04 15:00:00,55.65,55.78,55.46,55.56,75190.0,54.716,54.8438,54.5292,54.6275,75190.0
2024-01-04 15:30:00,55.55,55.69,55.5,55.67,110544.0,54.6177,54.7553,54.5685,54.7357,110544.0
2024-01-05 09:30:00,55.5,56.03,55.49,56.03,14577.0,54.5685,55.0896,54.5587,55.0896,14577.0
2024-01-05 10:00:00,56.03,56.36,56.03,56.17,15066.0,55.0896,55.4141,55.0896,55.2273,15066.0
2024-01-05 10:30:00,56.23,56.33,56.13,56.26,18317.0,55.2863,55.3846,55.1879,55.3158,18317.0
2024-01-05 11:00:00,56.26,56.36,56.15,56.19,9661.0,55.3158,55.4141,55.2076,55.2469,9661.0
2024-01-05 11:30:00,56.19,56.2,56.0,56.06,14554.0,55.2469,55.2568,55.0601,55.1191,14554.0
2024-01-05 12:00:00,56.06,56.09,55.83,55.87,11576.0,55.1191,55.1486,54.893,54.9323,11576.0
2024-01-05 12:30:00,55.88,56.05,55.87,55.99,7996.0,54.9421,55.1093,54.9323,55.0503,7996.0
2024-01-05 13:00:00,55.97,56.08,55.92,56.08,14072.0,55.0306,55.1388,54.9815,55.1388,14072.0
2024-01-05 13:30:00,56.08,56.12,56.02,56.04,8451.0,55.1388,55.1781,55.0798,55.0994,8451.0
2024-01-05 14:00:00,56.05,56.12,56.0,56.0,8739.0,55.1093,55.1781,55.0601,55.0601,8739.0
2024-01-05 14:30:00,56.04,56.06,55.76,55.87,21533.0,55.0994,55.1191,54.8241,54.9323,21533.0
2024-01-05 15:00:00,55.88,56.05,55.85,56.04,21874.0,54.9421,55.1093,54.9126,55.0994,21874.0
2024-01-05 15:30:00,56.04,56.09,55.91,55.93,93774.0,55.0994,55.1486,54.9716,54.9913,93774.0
2024-01-08 09:30:00,55.98,56.26,55.82,56.12,17068.0,55.0404,55.3158,54.8831,55.1781,17068.0
2024-01-08 10:00:00,56.13,56.32,56.06,56.24,14759.0,55.1879,55.3747,55.1191,55.2961,14759.0
2024-01-08 10:30:00,56.26,56.45,56.26,56.38,15758.0,55.3158,55.5026,55.3158,55.4337,15758.0
2024-01-08 11:00:00,56.38,56.56,56.35,56.5,25622.0,55.4337,55.6107,55.4042,55.5517,25622.0
2024-01-08 11:30:00,56.54,56.81,56.53,56.81,22912.0,55.5911,55.8565,55.5812,55.8565,22912.0
2024-01-08 12:00:00,56.84,56.9,56.72,56.74,22138.0,55.886,55.945,55.768,55.7877,22138.0
2024-01-08 12:30:00,56.76,56.92,56.71,56.91,16267.0,55.8074,55.9647,55.7582,55.9548,16267.0
2024-01-08 13:00:00,56.92,57.04,56.92,57.02,8452.0,55.9647,56.0827,55.9647,56.063,8452.0
2024-01-08 13:30:00,57.01,57.36,57.0,57.36,55134.0,56.0532,56.3973,56.0433,56.3973,55134.0
2024-01-08 14:00:00,57.35,57.61,57.32,57.61,27580.0,56.3875,56.6431,56.358,56.6431,27580.0
2024-01-08 14:30:00,57.64,57.81,57.57,57.73,30078.0,56.6726,56.8397,56.6038,56.7611,30078.0
2024-01-08 15:00:00,57.7,57.76,57.6,57.76,22452.0,56.7316,56.7906,56.6333,56.7906,22452.0
2024-01-08 15:30:00,57.75,57.92,57.7,57.85,104589.0,56.7807,56.9479,56.7316,56.8791,104589.0
2024-01-09 09:30:00,57.07,57.14,56.6,56.78,29248.0,56.1122,56.181,55.65,55.827,29248.0
2024-01-09 10:00:00,56.79,56.95,56.67,56.74,10578.0,55.8369,55.9942,55.7189,55.7877,10578.0
2024-01-09 10:30:00,56.77,56.83,56.47,56.49,14192.0,55.8172,55.8762,55.5222,55.5419,14192.0
2024-01-09 11:00:00,56.5,56.97,56.5,56.95,88670.0,55.5517,56.0138,55.5517,55.9942,88670.0
2024-01-09 11:30:00,56.97,56.99,56.81,56.95,12477.0,56.0138,56.0335,55.8565,55.9942,12477.0
2024-01-09 12:00:00,56.96,57.11,56.92,57.1,7964.0,56.004,56.1515,55.9647,56.1417,7964.0
2024-01-09 12:30:00,57.13,57.13,57.04,57.09,8241.0,56.1711,56.1711,56.0827,56.1318,8241.0
2024-01-09 13:00:00,57.1,57.2,56.87,56.88,7634.0,56.1417,56.24,55.9155,55.9253,7634.0
2024-01-09 13:30:00,56.84,57.17,56.74,57.11,9983.0,55.886,56.2105,55.7877,56.1515,9983.0
2024-01-09 14:00:00,57.13,57.13,56.97,57.09,13629.0,56.1711,56.1711,56.0138,56.1318,13629.0
2024-01-09 14:30:00,57.08,57.2,57.07,57.2,11244.0,56.122,56.24,56.1122,56.24,11244.0
2024-01-09 15:00:00,57.21,57.23,57.11,57.17,14768.0,56.2498,56.2695,56.1515,56.2105,14768.0
2024-01-09 15:30:00,57.15,57.18,57.08,57.17,60482.0,56.1908,56.2203,56.122,56.2105,60482.0
2024-01-10 09:30:00,57.29,57.5,57.28,57.36,15593.0,56.3285,56.5349,56.3186,56.3973,15593.0
2024-01-10 10:00:00,57.36,57.41,57.14,57.41,24984.0,56.3973,56.4464,56.181,56.4464,24984.0
2024-01-10 10:30:00,57.42,57.5,57.39,57.44,24679.0,56.4563,56.5349,56.4268,56.4759,24679.0
2024-01-10 11:00:00,57.44,57.49,57.24,57.33,39486.0,56.4759,56.5251,56.2793,56.3678,39486.0
2024-01-10 11:30:00,57.34,57.45,57.27,57.45,12588.0,56.3776,56.4858,56.3088,56.4858,12588.0
2024-01-10 12:00:00,57.45,57.64,57.45,57.62,50611.0,56.4858,56.6726,56.4858,56.6529,50611.0
2024-01-10 12:30:00,57.62,57.62,57.52,57.52,19928.0,56.6529,56.6529,56.5546,56.5546,19928.0
2024-01-10 13:00:00,57.52,57.52,57.12,57.18,20173.0,56.5546,56.5546,56.1613,56.2203,20173.0
2024-01-10 13:30:00,57.14,57.26,57.06,57.24,15423.0,56.181,56.299,56.1023,56.2793,15423.0
2024-01-10 14:00:00,57.22,57.33,57.18,57.25,12532.0,56.2596,56.3678,56.2203,56.2891,12532.0
2024-01-10 14:30:00,57.24,57.32,57.2,57.3,15174.0,56.2793,56.358,56.24,56.3383,15174.0
2024-01-10 15:00:00,57.28,57.32,57.1,57.16,15719.0,56.3186,56.358,56.1417,56.2006,15719.0
2024-01-10 15:30:00,57.17,57.47,57.16,57.47,89623.0,56.2105,56.5054,56.2006,56.5054,89623.0
2024-01-11 09:30:00,57.57,57.91,57.26,57.79,16326.0,56.6038,56.9381,56.299,56.8201,16326.0
2024-01-11 10:00:00,57.78,57.78,57.22,57.32,20062.0,56.8102,56.8102,56.2596,56.358,20062.0
2024-01-11 10:30:00,57.34,57.46,57.33,57.35,25717.0,56.3776,56.4956,56.3678,56.3875,25717.0
2024-01-11 11:00:00,57.34,57.51,57.29,57.33,51317.0,56.3776,56.5448,56.3285,56.3678,51317.0
2024-01-11 11:30:00,57.36,57.38,56.99,57.05,11687.0,56.3973,56.417,56.0335,56.0925,11687.0
2024-01-11 12:00:00,57.03,57.11,57.02,57.04,9068.0,56.0728,56.1515,56.063,56.0827,9068.0
2024-01-11 12:30:00,57.04,57.17,56.99,57.17,9199.0,56.0827,56.2105,56.0335,56.2105,9199.0
2024-01-11 13:00:00,57.18,57.38,57.17,57.32,8095.0,56.2203,56.417,56.2105,56.358,8095.0
2024-01-11 13:30:00,57.32,57.45,57.28,57.38,39965.0,56.358,56.4858,56.3186,56.417,39965.0
2024-01-11 14:00:00,57.39,57.45,57.26,57.45,31838.0,56.4268,56.4858,56.299,56.4858,31838.0
2024-01-11 14:30:00,57.44,57.58,57.4,57.56,22413.0,56.4759,56.6136,56.4366,56.5939,22413.0
2024-01-11 15:00:00,57.56,57.56,57.32,57.5,14433.0,56.5939,56.5939,56.358,56.5349,14433.0
2024-01-11 15:30:00,57.5,57.74,57.45,57.65,93253.0,56.5349,56.7709,56.4858,56.6824,93253.0
2024-01-12 09:30:00,58.0,58.07,57.68,57.68,26295.0,57.0265,57.0954,56.7119,56.7119,26295.0
2024-01-12 10:00:00,57.54,57.54,57.21,57.29,8402.0,56.5743,56.5743,56.2498,56.3285,8402.0
2024-01-12 10:30:00,57.33,57.33,57.02,57.05,8781.0,56.3678,56.3678,56.063,56.0925,8781.0
2024-01-12 11:00:00,57.0,57.38,56.99,57.38,7581.0,56.0433,56.417,56.0335,56.417,7581.0
2024-01-12 11:30:00,57.39,57.43,57.11,57.2,9105.0,56.4268,56.4661,56.1515,56.24,9105.0
2024-01-12 12:00:00,57.2,57.34,57.16,57.2,15603.0,56.24,56.3776,56.2006,56.24,15603.0
2024-01-12 12:30:00,57.24,57.3,57.17,57.26,8374.0,56.2793,56.3383,56.2105,56.299,8374.0
2024-01-12 13:00:00,57.28,57.31,57.19,57.23,17914.0,56.3186,56.3481,56.2301,56.2695,17914.0
2024-01-12 13:30:00,57.23,57.24,57.1,57.12,19001.0,56.2695,56.2793,56.1417,56.1613,19001.0
2024-01-12 14:00:00,57.13,57.22,57.04,57.05,16032.0,56.1711,56.2596,56.0827,56.0925,16032.0
2024-01-12 14:30:00,57.05,57.07,56.92,56.94,18890.0,56.0925,56.1122,55.9647,55.9843,18890.0
2024-01-12 15:00:00,56.92,56.94,56.73,56.8,28472.0,55.9647,55.9843,55.7779,55.8467,28472.0
2024-01-12 15:30:00,56.79,57.12,56.79,56.96,129262.0,55.8369,56.1613,55.8369,56.004,129262.0
2024-01-16 09:30:00,56.45,56.61,56.17,56.26,20835.0,55.5026,55.6599,55.2273,55.3158,20835.0
2024-01-16 10:00:00,56.3,56.62,56.3,56.51,12898.0,55.3551,55.6697,55.3551,55.5616,12898.0
2024-01-16 10:30:00,56.51,56.73,56.5,56.58,31301.0,55.5616,55.7779,55.5517,55.6304,31301.0
2024-01-16 11:00:00,56.58,56.68,56.29,56.66,53720.0,55.6304,55.7287,55.3452,55.709,53720.0
2024-01-16 11:30:00,56.67,56.73,56.6,56.73,22575.0,55.7189,55.7779,55.65,55.7779,22575.0
2024-01-16 12:00:00,56.73,56.8,56.53,56.57,19601.0,55.7779,55.8467,55.5812,55.6205,19601.0
2024-01-16 12:30:00,56.58,56.66,56.5,56.58,9828.0,55.6304,55.709,55.5517,55.6304,9828.0
2024-01-16 13:00:00,56.59,56.77,56.58,56.74,8585.0,55.6402,55.8172,55.6304,55.7877,8585.0
2024-01-16 13:30:00,56.78,56.79,56.54,56.61,10353.0,55.827,55.8369,55.5911,55.6599,10353.0
2024-01-16 14:00:00,56.62,56.65,56.43,56.53,7766.0,55.6697,55.6992,55.4829,55.5812,7766.0
2024-01-16 14:30:00,56.53,56.78,56.5,56.77,72172.0,55.5812,55.827,55.5517,55.8172,72172.0
2024-01-16 15:00:00,56.77,56.83,56.71,56.78,16691.0,55.8172,55.8762,55.7582,55.827,16691.0
2024-01-16 15:30:00,56.8,57.08,56.8,57.04,58064.0,55.8467,56.122,55.8467,56.0827,58064.0
2024-01-17 09:30:00,56.34,56.71,56.33,56.57,6905.0,55.3944,55.7582,55.3846,55.6205,6905.0
2024-01-17 10:00:00,56.57,56.77,56.49,56.69,17764.0,55.6205,55.8172,55.5419,55.7385,17764.0
2024-01-17 10:30:00,56.63,56.83,56.55,56.6,15665.0,55.6795,55.8762,55.6009,55.65,15665.0
2024-01-17 11:00:00,56.61,56.71,56.46,56.5,10567.0,55.6599,55.7582,55.5124,55.5517,10567.0
2024-01-17 11:30:00,56.47,56.53,56.3,56.31,22451.0,55.5222,55.5812,55.3551,55.3649,22451.0
2024-01-17 12:00:00,56.31,56.39,56.18,56.18,17429.0,55.3649,55.4436,55.2371,55.2371,17429.0
2024-01-17 12:30:00,56.2,56.2,56.06,56.14,16941.0,55.2568,55.2568,55.1191,55.1978,16941.0
2024-01-17 13:00:00,56.11,56.16,56.02,56.02,11643.0,55.1683,55.2174,55.0798,55.0798,11643.0
2024-01-17 13:30:00,55.99,56.04,55.87,56.04,19728.0,55.0503,55.0994,54.9323,55.0994,19728.0
2024-01-17 14:00:00,56.03,56.11,56.0,56.08,13511.0,55.0896,55.1683,55.0601,55.1388,13511.0
2024-01-17 14:30:00,56.1,56.15,56.06,56.11,18607.0,55.1584,55.2076,55.1191,55.1683,18607.0
2024-01-17 15:00:00,56.1,56.1,55.82,55.96,29106.0,55.1584,55.1584,54.8831,55.0208,29106.0
2024-01-17 15:30:00,55.95,56.11,55.94,55.97,101562.0,55.011,55.1683,55.0011,55.0306,101562.0
2024-01-18 09:30:00,56.41,56.69,56.1,56.33,19588.0,55.4632,55.7385,55.1584,55.3846,19588.0
2024-01-18 10:00:00,56.27,56.48,56.2,56.23,12177.0,55.3256,55.5321,55.2568,55.2863,12177.0
2024-01-18 10:30:00,56.26,56.33,56.03,56.03,17444.0,55.3158,55.3846,55.0896,55.0896,17444.0
2024-01-18 11:00:00,56.03,56.14,56.0,56.09,14909.0,55.0896,55.1978,55.0601,55.1486,14909.0
2024-01-18 11:30:00,56.07,56.21,56.06,56.16,11204.0,55.1289,55.2666,55.1191,55.2174,11204.0
2024-01-18 12:00:00,56.14,56.14,56.01,56.02,13852.0,55.1978,55.1978,55.0699,55.0798,13852.0
2024-01-18 12:30:00,56.0,56.07,55.95,56.0,10500.0,55.0601,55.1289,55.011,55.0601,10500.0
2024-01-18 13:00:00,55.99,56.1,55.97,56.06,12755.0,55.0503,55.1584,55.0306,55.1191,12755.0
2024-01-18 13:30:00,56.05,56.24,56.05,56.24,10715.0,55.1093,55.2961,55.1093,55.2961,10715.0
2024-01-18 14:00:00,56.25,56.41,56.22,56.41,15406.0,55.3059,55.4632,55.2764,55.4632,15406.0
2024-01-18 14:30:00,56.42,56.47,56.34,56.47,20269.0,55.4731,55.5222,55.3944,55.5222,20269.0
2024-01-18 15:00:00,56.48,56.58,56.41,56.57,26107.0,55.5321,55.6304,55.4632,55.6205,26107.0
2024-01-18 15:30:00,56.58,56.61,56.47,56.47,124734.0,55.6304,55.6599,55.5222,55.5222,124734.0
2024-01-19 09:30:00,56.71,56.71,55.81,56.18,16230.0,55.7582,55.7582,54.8733,55.2371,16230.0
2024-01-19 10:00:00,56.22,56.34,56.14,56.26,15984.0,55.2764,55.3944,55.1978,55.3158,15984.0
2024-01-19 10:30:00,56.23,56.23,56.04,56.05,7940.0,55.2863,55.2863,55.0994,55.1093,7940.0
2024-01-19 11:00:00,56.08,56.18,55.97,56.17,10734.0,55.1388,55.2371,55.0306,55.2273,10734.0
2024-01-19 11:30:00,56.17,56.21,56.07,56.21,19051.0,55.2273,55.2666,55.1289,55.2666,19051.0
2024-01-19 12:00:00,56.19,56.37,56.17,56.37,7778.0,55.2469,55.4239,55.2273,55.4239,7778.0
2024-01-19 12:30:00,56.36,56.54,56.35,56.54,10872.0,55.4141,55.5911,55.4042,55.5911,10872.0
2024-01-19 13:00:00,56.52,56.85,56.51,56.83,20790.0,55.5714,55.8958,55.5616,55.8762,20790.0
2024-01-19 13:30:00,56.85,56.99,56.85,56.98,9779.0,55.8958,56.0335,55.8958,56.0237,9779.0
2024-01-19 14:00:00,56.97,57.18,56.93,57.12,11657.0,56.0138,56.2203,55.9745,56.1613,11657.0
2024-01-19 14:30:00,57.15,57.23,57.05,57.22,27678.0,56.1908,56.2695,56.0925,56.2596,27678.0
2024-01-19 15:00:00,57.22,57.3,57.18,57.22,22760.0,56.2596,56.3383,56.2203,56.2596,22760.0
2024-01-19 15:30:00,57.22,57.32,57.15,57.31,97822.0,56.2596,56.358,56.1908,56.3481,97822.0
2024-01-22 09:30:00,57.5,57.8,57.5,57.8,18209.0,56.5349,56.8299,56.5349,56.8299,18209.0
2024-01-22 10:00:00,57.85,58.29,57.85,58.23,23361.0,56.8791,57.3117,56.8791,57.2527,23361.0
2024-01-22 10:30:00,58.23,58.23,57.85,58.0,9823.0,57.2527,57.2527,56.8791,57.0265,9823.0
2024-01-22 11:00:00,58.01,58.13,57.94,57.98,13520.0,57.0364,57.1544,56.9676,57.0069,13520.0
2024-01-22 11:30:00,58.0,58.1,57.95,58.1,8865.0,57.0265,57.1249,56.9774,57.1249,8865.0
2024-01-22 12:00:00,58.09,58.16,57.99,58.15,8202.0,57.115,57.1839,57.0167,57.174,8202.0
2024-01-22 12:30:00,58.16,58.21,58.1,58.19,6158.0,57.1839,57.233,57.1249,57.2134,6158.0
2024-01-22 13:00:00,58.15,58.25,58.1,58.14,5153.0,57.174,57.2724,57.1249,57.1642,5153.0
2024-01-22 13:30:00,58.14,58.16,57.99,58.01,6760.0,57.1642,57.1839,57.0167,57.0364,6760.0
2024-01-22 14:00:00,58.01,58.04,57.86,57.96,10542.0,57.0364,57.0659,56.8889,56.9872,10542.0
2024-01-22 14:30:00,57.97,57.98,57.88,57.92,13896.0,56.997,57.0069,56.9086,56.9479,13896.0
2024-01-22 15:00:00,57.92,58.06,57.84,58.05,12733.0,56.9479,57.0855,56.8692,57.0757,12733.0
2024-01-22 15:30:00,58.06,58.28,58.04,58.28,92611.0,57.0855,57.3018,57.0659,57.3018,92611.0
2024-01-23 09:30:00,58.56,58.92,58.44,58.9,12930.0,57.5771,57.9311,57.4592,57.9114,12930.0
2024-01-23 10:00:00,58.9,59.18,58.78,59.08,69915.0,57.9114,58.1867,57.7935,58.0884,69915.0
2024-01-23 10:30:00,59.07,59.1,58.5,58.54,13441.0,58.0786,58.1081,57.5182,57.5575,13441.0
2024-01-23 11:00:00,58.55,58.72,58.5,58.53,17309.0,57.5673,57.7345,57.5182,57.5477,17309.0
2024-01-23 11:30:00,58.53,58.69,58.53,58.69,13699.0,57.5477,57.705,57.5477,57.705,13699.0
2024-01-23 12:00:00,58.64,58.68,58.2,58.21,13614.0,57.6558,57.6951,57.2232,57.233,13614.0
2024-01-23 12:30:00,58.21,58.5,58.14,58.49,7939.0,57.233,57.5182,57.1642,57.5083,7939.0
2024-01-23 13:00:00,58.51,58.51,58.32,58.4,14511.0,57.528,57.528,57.3412,57.4198,14511.0
2024-01-23 13:30:00,58.34,58.51,58.32,58.51,12302.0,57.3608,57.528,57.3412,57.528,12302.0
2024-01-23 14:00:00,58.54,58.72,58.52,58.69,22779.0,57.5575,57.7345,57.5378,57.705,22779.0
2024-01-23 14:30:00,58.7,58.84,58.69,58.8,14160.0,57.7148,57.8524,57.705,57.8131,14160.0
2024-01-23 15:00:00,58.8,58.82,58.69,58.7,15737.0,57.8131,57.8328,57.705,57.7148,15737.0
2024-01-23 15:30:00,58.7,58.7,58.29,58.4,63990.0,57.7148,57.7148,57.3117,57.4198,63990.0
2024-01-24 09:30:00,58.94,59.0,58.43,58.81,13246.0,57.9508,58.0098,57.4493,57.823,13246.0
2024-01-24 10:00:00,58.63,58.78,58.36,58.67,12104.0,57.646,57.7935,57.3805,57.6853,12104.0
2024-01-24 10:30:00,58.68,58.93,58.68,58.84,8603.0,57.6951,57.9409,57.6951,57.8524,8603.0
2024-01-24 11:00:00,58.85,59.13,58.85,59.06,17203.0,57.8623,58.1376,57.8623,58.0688,17203.0
2024-01-24 11:30:00,59.08,59.29,59.07,59.27,12371.0,58.0884,58.2949,58.0786,58.2752,12371.0
2024-01-24 12:00:00,59.25,59.25,59.03,59.12,16077.0,58.2556,58.2556,58.0393,58.1277,16077.0
2024-01-24 12:30:00,59.09,59.14,59.02,59.11,6393.0,58.0983,58.1474,58.0294,58.1179,6393.0
2024-01-24 13:00:00,59.12,59.12,58.88,58.9,9255.0,58.1277,58.1277,57.8918,57.9114,9255.0
2024-01-24 13:30:00,58.81,58.82,58.67,58.72,10440.0,57.823,57.8328,57.6853,57.7345,10440.0
2024-01-24 14:00:00,58.74,58.74,58.45,58.56,8719.0,57.7541,57.7541,57.469,57.5771,8719.0
2024-01-24 14:30:00,58.55,58.77,58.55,58.66,7278.0,57.5673,57.7836,57.5673,57.6755,7278.0
2024-01-24 15:00:00,58.69,58.77,58.57,58.6,11903.0,57.705,57.7836,57.587,57.6165,11903.0
2024-01-24 15:30:00,58.61,58.71,58.47,58.52,57717.0,57.6263,57.7246,57.4887,57.5378,57717.0
2024-01-25 09:30:00,59.1,59.26,58.87,59.24,13334.0,58.1081,58.2654,57.8819,58.2457,13334.0
2024-01-25 10:00:00,59.32,59.48,59.06,59.45,16962.0,58.3244,58.4817,58.0688,58.4522,16962.0
2024-01-25 10:30:00,59.42,59.42,58.83,58.94,10825.0,58.4227,58.4227,57.8426,57.9508,10825.0
2024-01-25 11:00:00,58.92,59.14,58.88,59.09,9789.0,57.9311,58.1474,57.8918,58.0983,9789.0
2024-01-25 11:30:00,59.06,59.1,58.92,58.96,15708.0,58.0688,58.1081,57.9311,57.9704,15708.0
2024-01-25 12:00:00,58.96,58.98,58.82,58.89,12875.0,57.9704,57.9901,57.8328,57.9016,12875.0
2024-01-25 12:30:00,58.89,58.9,58.77,58.89,21724.0,57.9016,57.9114,57.7836,57.9016,21724.0
2024-01-25 13:00:00,58.91,59.05,58.83,58.83,25710.0,57.9213,58.0589,57.8426,57.8426,25710.0
2024-01-25 13:30:00,58.85,58.96,58.8,58.88,9448.0,57.8623,57.9704,57.8131,57.8918,9448.0
2024-01-25 14:00:00,58.91,59.19,58.85,59.05,55206.0,57.9213,58.1966,57.8623,58.0589,55206.0
2024-01-25 14:30:00,59.01,59.18,58.92,59.0,58809.0,58.0196,58.1867,57.9311,58.0098,58809.0
2024-01-25 15:00:00,58.98,59.04,58.93,58.98,29504.0,57.9901,58.0491,57.9409,57.9901,29504.0
2024-01-25 15:30:00,58.98,59.25,58.97,59.25,94090.0,57.9901,58.2556,57.9803,58.2556,94090.0
2024-01-26 09:30:00,59.43,59.87,59.31,59.83,33911.0,58.4325,58.8652,58.3146,58.8258,33911.0
2024-01-26 10:00:00,59.86,60.3,59.75,60.3,18964.0,58.8553,59.2879,58.7472,59.2879,18964.0
2024-01-26 10:30:00,60.27,60.49,60.14,60.43,17073.0,59.2584,59.4748,59.1306,59.4158,17073.0
2024-01-26 11:00:00,60.48,60.58,60.43,60.45,33923.0,59.4649,59.5632,59.4158,59.4354,33923.0
2024-01-26 11:30:00,60.48,60.54,60.34,60.54,31412.0,59.4649,59.5239,59.3273,59.5239,31412.0
2024-01-26 12:00:00,60.53,60.54,60.3,60.38,61855.0,59.5141,59.5239,59.2879,59.3666,61855.0
2024-01-26 12:30:00,60.38,60.38,60.21,60.3,21600.0,59.3666,59.3666,59.1995,59.2879,21600.0
2024-01-26 13:00:00,60.28,60.32,60.14,60.32,10652.0,59.2683,59.3076,59.1306,59.3076,10652.0
2024-01-26 13:30:00,60.33,60.38,60.22,60.27,16474.0,59.3174,59.3666,59.2093,59.2584,16474.0
2024-01-26 14:00:00,60.29,60.3,60.2,60.27,5865.0,59.2781,59.2879,59.1896,59.2584,5865.0
2024-01-26 14:30:00,60.27,60.31,60.15,60.31,10661.0,59.2584,59.2978,59.1405,59.2978,10661.0
2024-01-26 15:00:00,60.29,60.37,60.14,60.17,19607.0,59.2781,59.3568,59.1306,59.1601,19607.0
2024-01-26 15:30:00,60.15,60.33,60.1,60.27,62710.0,59.1405,59.3174,59.0913,59.2584,62710.0
2024-01-29 09:30:00,60.26,60.62,60.03,60.62,11155.0,59.2486,59.6026,59.0225,59.6026,11155.0
2024-01-29 10:00:00,60.62,60.62,60.36,60.4,17230.0,59.6026,59.6026,59.3469,59.3863,17230.0
2024-01-29 10:30:00,60.42,60.66,60.39,60.59,21622.0,59.4059,59.6419,59.3764,59.5731,21622.0
2024-01-29 11:00:00,60.57,60.58,60.47,60.48,13786.0,59.5534,59.5632,59.4551,59.4649,13786.0
2024-01-29 11:30:00,60.52,60.56,60.44,60.52,10719.0,59.5043,59.5436,59.4256,59.5043,10719.0
2024-01-29 12:00:00,60.51,60.53,60.44,60.51,13515.0,59.4944,59.5141,59.4256,59.4944,13515.0
2024-01-29 12:30:00,60.52,60.56,60.44,60.45,8188.0,59.5043,59.5436,59.4256,59.4354,8188.0
2024-01-29 13:00:00,60.45,60.51,60.4,60.5,11105.0,59.4354,59.4944,59.3863,59.4846,11105.0
2024-01-29 13:30:00,60.47,60.49,60.31,60.32,10041.0,59.4551,59.4748,59.2978,59.3076,10041.0
2024-01-29 14:00:00,60.32,60.59,60.31,60.58,20987.0,59.3076,59.5731,59.2978,59.5632,20987.0
2024-01-29 14:30:00,60.57,60.75,60.56,60.65,16773.0,59.5534,59.7304,59.5436,59.6321,16773.0
2024-01-29 15:00:00,60.66,61.01,60.66,60.9,25939.0,59.6419,59.986,59.6419,59.8779,25939.0
2024-01-29 15:30:00,60.9,61.05,60.79,60.96,81703.0,59.8779,60.0254,59.7697,59.9369,81703.0
2024-01-30 09:30:00,60.65,61.5,60.65,61.43,14210.0,59.6321,60.4678,59.6321,60.399,14210.0
2024-01-30 10:00:00,61.39,61.5,61.22,61.39,12763.0,60.3596,60.4678,60.1925,60.3596,12763.0
2024-01-30 10:30:00,61.4,61.63,61.37,61.56,14521.0,60.3695,60.5956,60.34,60.5268,14521.0
2024-01-30 11:00:00,61.49,61.62,61.45,61.56,7405.0,60.458,60.5858,60.4186,60.5268,7405.0
2024-01-30 11:30:00,61.56,61.7,61.54,61.63,8095.0,60.5268,60.6644,60.5071,60.5956,8095.0
2024-01-30 12:00:00,61.61,61.73,61.59,61.69,7627.0,60.576,60.6939,60.5563,60.6546,7627.0
2024-01-30 12:30:00,61.67,61.68,61.58,61.59,6222.0,60.635,60.6448,60.5465,60.5563,6222.0
2024-01-30 13:00:00,61.59,61.64,61.5,61.63,13764.0,60.5563,60.6055,60.4678,60.5956,13764.0
2024-01-30 13:30:00,61.65,61.72,61.62,61.63,11566.0,60.6153,60.6841,60.5858,60.5956,11566.0
2024-01-30 14:00:00,61.62,61.73,61.61,61.73,9789.0,60.5858,60.6939,60.576,60.6939,9789.0
2024-01-30 14:30:00,61.75,61.76,61.65,61.72,15204.0,60.7136,60.7234,60.6153,60.6841,15204.0
2024-01-30 15:00:00,61.72,61.73,61.46,61.51,31353.0,60.6841,60.6939,60.4285,60.4776,31353.0
2024-01-30 15:30:00,61.52,61.55,61.41,61.41,44057.0,60.4875,60.517,60.3793,60.3793,44057.0
2024-01-31 09:30:00,61.37,61.66,61.07,61.23,27659.0,60.34,60.6251,60.045,60.2023,27659.0
2024-01-31 10:00:00,61.19,61.38,61.08,61.33,63014.0,60.163,60.3498,60.0549,60.3007,63014.0
2024-01-31 10:30:00,61.3,61.33,60.93,61.07,6964.0,60.2712,60.3007,59.9074,60.045,6964.0
2024-01-31 11:00:00,61.04,61.23,61.04,61.06,5921.0,60.0155,60.2023,60.0155,60.0352,5921.0
2024-01-31 11:30:00,61.07,61.07,60.83,60.96,9180.0,60.045,60.045,59.809,59.9369,9180.0
2024-01-31 12:00:00,61.02,61.17,61.01,61.16,4942.0,59.9959,60.1433,59.986,60.1335,4942.0
2024-01-31 12:30:00,61.16,61.22,61.06,61.2,12137.0,60.1335,60.1925,60.0352,60.1728,12137.0
2024-01-31 13:00:00,61.18,61.21,60.96,60.99,10491.0,60.1532,60.1827,59.9369,59.9664,10491.0
2024-01-31 13:30:00,61.0,61.29,60.94,61.28,59203.0,59.9762,60.2613,59.9172,60.2515,59203.0
2024-01-31 14:00:00,61.25,61.25,60.98,61.19,25695.0,60.222,60.222,59.9565,60.163,25695.0
2024-01-31 14:30:00,61.2,61.47,60.96,61.03,37010.0,60.1728,60.4383,59.9369,60.0057,37010.0
2024-01-31 15:00:00,61.0,61.07,60.62,60.74,67132.0,59.9762,60.045,59.6026,59.7206,67132.0
2024-01-31 15:30:00,60.72,60.82,60.52,60.53,149735.0,59.7009,59.7992,59.5043,59.5141,149735.0
2024-02-01 09:30:00,61.12,61.4,60.74,60.74,13899.0,60.0942,60.3695,59.7206,59.7206,13899.0
2024-02-01 10:00:00,60.7,61.0,60.61,60.95,9680.0,59.6812,59.9762,59.5927,59.927,9680.0
2024-02-01 10:30:00,60.91,60.91,60.37,60.37,12660.0,59.8877,59.8877,59.3568,59.3568,12660.0
2024-02-01 11:00:00,60.41,60.54,60.26,60.44,15322.0,59.3961,59.5239,59.2486,59.4256,15322.0
2024-02-01 11:30:00,60.47,60.65,60.43,60.65,11615.0,59.4551,59.6321,59.4158,59.6321,11615.0
2024-02-01 12:00:00,60.68,61.14,60.68,61.06,22461.0,59.6616,60.1138,59.6616,60.0352,22461.0
2024-02-01 12:30:00,61.07,61.34,61.02,61.16,16855.0,60.045,60.3105,59.9959,60.1335,16855.0
2024-02-01 13:00:00,61.15,61.19,60.97,61.09,27134.0,60.1237,60.163,59.9467,60.0647,27134.0
2024-02-01 13:30:00,61.11,61.19,61.03,61.03,7341.0,60.0843,60.163,60.0057,60.0057,7341.0
2024-02-01 14:00:00,61.04,61.09,60.98,61.04,12138.0,60.0155,60.0647,59.9565,60.0155,12138.0
2024-02-01 14:30:00,61.02,61.25,60.94,61.24,24509.0,59.9959,60.222,59.9172,60.2122,24509.0
2024-02-01 15:00:00,61.25,61.33,61.16,61.33,22511.0,60.222,60.3007,60.1335,60.3007,22511.0
2024-02-01 15:30:00,61.33,61.51,61.26,61.45,93534.0,60.3007,60.4776,60.2318,60.4186,93534.0
2024-02-02 09:30:00,61.07,61.58,60.77,61.41,11916.0,60.045,60.5465,59.7501,60.3793,11916.0
2024-02-02 10:00:00,61.38,61.63,61.29,61.57,19015.0,60.3498,60.5956,60.2613,60.5366,19015.0
2024-02-02 10:30:00,61.57,61.66,61.38,61.65,31220.0,60.5366,60.6251,60.3498,60.6153,31220.0
2024-02-02 11:00:00,61.6,61.69,61.51,61.67,12221.0,60.5661,60.6546,60.4776,60.635,12221.0
2024-02-02 11:30:00,61.74,61.84,61.64,61.7,6521.0,60.7038,60.8021,60.6055,60.6644,6521.0
2024-02-02 12:00:00,61.73,61.82,61.69,61.78,8434.0,60.6939,60.7824,60.6546,60.7431,8434.0
2024-02-02 12:30:00,61.84,61.88,61.45,61.69,7510.0,60.8021,60.8414,60.4186,60.6546,7510.0
2024-02-02 13:00:00,61.71,61.86,61.64,61.64,10046.0,60.6743,60.8218,60.6055,60.6055,10046.0
2024-02-02 13:30:00,61.68,61.77,61.64,61.73,7011.0,60.6448,60.7333,60.6055,60.6939,7011.0
2024-02-02 14:00:00,61.84,61.96,61.76,61.79,10079.0,60.8021,60.9201,60.7234,60.7529,10079.0
2024-02-02 14:30:00,61.8,61.97,61.8,61.89,11359.0,60.7628,60.9299,60.7628,60.8513,11359.0
2024-02-02 15:00:00,61.87,62.04,61.84,62.04,11969.0,60.8316,60.9987,60.8021,60.9987,11969.0
2024-02-02 15:30:00,62.05,62.06,61.49,61.51,90468.0,61.0086,61.0184,60.458,60.4776,90468.0
2024-02-05 09:30:00,61.54,61.65,61.0,61.0,14472.0,60.5071,60.6153,59.9762,59.9762,14472.0
2024-02-05 10:00:00,60.99,60.99,60.34,60.46,20557.0,59.9664,59.9664,59.3273,59.4453,20557.0
2024-02-05 10:30:00,60.49,60.74,60.34,60.59,11850.0,59.4748,59.7206,59.3273,59.5731,11850.0
2024-02-05 11:00:00,60.57,60.95,60.57,60.85,7536.0,59.5534,59.927,59.5534,59.8287,7536.0
2024-02-05 11:30:00,60.86,61.03,60.85,61.03,15438.0,59.8385,60.0057,59.8287,60.0057,15438.0
2024-02-05 12:00:00,61.04,61.04,60.83,60.96,17634.0,60.0155,60.0155,59.809,59.9369,17634.0
2024-02-05 12:30:00,61.01,61.09,60.97,61.07,13248.0,59.986,60.0647,59.9467,60.045,13248.0
2024-02-05 13:00:00,61.09,61.2,61.05,61.13,15347.0,60.0647,60.1728,60.0254,60.104,15347.0
2024-02-05 13:30:00,61.11,61.29,61.09,61.21,12587.0,60.0843,60.2613,60.0647,60.1827,12587.0
2024-02-05 14:00:00,61.21,61.24,61.14,61.23,15931.0,60.1827,60.2122,60.1138,60.2023,15931.0
2024-02-05 14:30:00,61.22,61.28,61.18,61.25,13179.0,60.1925,60.2515,60.1532,60.222,13179.0
2024-02-05 15:00:00,61.24,61.34,61.07,61.31,17623.0,60.2122,60.3105,60.045,60.281,17623.0
2024-02-05 15:30:00,61.31,61.42,61.12,61.2,65655.0,60.281,60.3891,60.0942,60.1728,65655.0
2024-02-06 09:30:00,61.1,61.58,60.86,61.51,15987.0,60.0745,60.5465,59.8385,60.4776,15987.0
2024-02-06 10:00:00,61.39,61.41,61.24,61.33,8173.0,60.3596,60.3793,60.2122,60.3007,8173.0
2024-02-06 10:30:00,61.4,61.76,61.39,61.66,15481.0,60.3695,60.7234,60.3596,60.6251,15481.0
2024-02-06 11:00:00,61.66,61.71,61.57,61.68,8082.0,60.6251,60.6743,60.5366,60.6448,8082.0
2024-02-06 11:30:00,61.68,61.68,61.45,61.55,10816.0,60.6448,60.6448,60.4186,60.517,10816.0
2024-02-06 12:00:00,61.48,61.61,61.4,61.57,10620.0,60.4481,60.576,60.3695,60.5366,10620.0
2024-02-06 12:30:00,61.55,61.7,61.49,61.62,4902.0,60.517,60.6644,60.458,60.5858,4902.0
2024-02-06 13:00:00,61.59,61.64,61.44,61.48,8073.0,60.5563,60.6055,60.4088,60.4481,8073.0
2024-02-06 13:30:00,61.48,61.6,61.42,61.51,13948.0,60.4481,60.5661,60.3891,60.4776,13948.0
2024-02-06 14:00:00,61.49,61.49,61.23,61.25,25553.0,60.458,60.458,60.2023,60.222,25553.0
2024-02-06 14:30:00,61.23,61.41,61.22,61.39,7243.0,60.2023,60.3793,60.1925,60.3596,7243.0
2024-02-06 15:00:00,61.43,61.6,61.4,61.57,14133.0,60.399,60.5661,60.3695,60.5366,14133.0
2024-02-06 15:30:00,61.57,61.59,61.41,61.42,67492.0,60.5366,60.5563,60.3793,60.3891,67492.0
2024-02-07 09:30:00,61.7,61.81,61.2,61.35,26100.0,60.6644,60.7726,60.1728,60.3203,26100.0
2024-02-07 10:00:00,61.36,61.59,61.29,61.58,13560.0,60.3302,60.5563,60.2613,60.5465,13560.0
2024-02-07 10:30:00,61.55,61.61,61.45,61.52,11602.0,60.517,60.576,60.4186,60.4875,11602.0
2024-02-07 11:00:00,61.49,61.64,61.42,61.55,27193.0,60.458,60.6055,60.3891,60.517,27193.0
2024-02-07 11:30:00,61.55,61.64,61.47,61.52,14309.0,60.517,60.6055,60.4383,60.4875,14309.0
2024-02-07 12:00:00,61.52,61.54,61.33,61.5,19393.0,60.4875,60.5071,60.3007,60.4678,19393.0
2024-02-07 12:30:00,61.49,61.67,61.49,61.67,7915.0,60.458,60.635,60.458,60.635,7915.0
2024-02-07 13:00:00,61.69,61.8,61.59,61.79,17744.0,60.6546,60.7628,60.5563,60.7529,17744.0
2024-02-07 13:30:00,61.8,61.95,61.8,61.92,30398.0,60.7628,60.9103,60.7628,60.8808,30398.0
2024-02-07 14:00:00,61.92,62.04,61.83,61.84,11122.0,60.8808,60.9987,60.7923,60.8021,11122.0
2024-02-07 14:30:00,61.84,61.85,61.73,61.8,19305.0,60.8021,60.8119,60.6939,60.7628,19305.0
2024-02-07 15:00:00,61.79,61.81,61.67,61.78,17528.0,60.7529,60.7726,60.635,60.7431,17528.0
2024-02-07 15:30:00,61.79,61.79,61.36,61.37,102086.0,60.7529,60.7529,60.3302,60.34,102086.0
2024-02-08 09:30:00,61.56,61.72,61.26,61.5,13956.0,60.5268,60.6841,60.2318,60.4678,13956.0
2024-02-08 10:00:00,61.49,61.69,61.37,61.61,11896.0,60.458,60.6546,60.34,60.576,11896.0
2024-02-08 10:30:00,61.6,61.63,61.31,61.39,12680.0,60.5661,60.5956,60.281,60.3596,12680.0
2024-02-08 11:00:00,61.42,61.53,61.34,61.45,19490.0,60.3891,60.4973,60.3105,60.4186,19490.0
2024-02-08 11:30:00,61.44,61.53,61.29,61.53,12639.0,60.4088,60.4973,60.2613,60.4973,12639.0
2024-02-08 12:00:00,61.51,61.66,61.47,61.63,13816.0,60.4776,60.6251,60.4383,60.5956,13816.0
2024-02-08 12:30:00,61.62,61.66,61.58,61.62,9790.0,60.5858,60.6251,60.5465,60.5858,9790.0
2024-02-08 13:00:00,61.62,61.65,61.56,61.64,16112.0,60.5858,60.6153,60.5268,60.6055,16112.0
2024-02-08 13:30:00,61.66,61.72,61.61,61.71,10480.0,60.6251,60.6841,60.576,60.6743,10480.0
2024-02-08 14:00:00,61.71,61.8,61.71,61.75,13218.0,60.6743,60.7628,60.6743,60.7136,13218.0
2024-02-08 14:30:00,61.74,61.78,61.66,61.78,12245.0,60.7038,60.7431,60.6251,60.7431,12245.0
2024-02-08 15:00:00,61.79,61.79,61.63,61.64,17469.0,60.7529,60.7529,60.5956,60.6055,17469.0
2024-02-08 15:30:00,61.64,61.77,61.6,61.67,71930.0,60.6055,60.7333,60.5661,60.635,71930.0
2024-02-09 09:30:00,61.65,61.79,61.41,61.69,15131.0,60.6153,60.7529,60.3793,60.6546,15131.0
2024-02-09 10:00:00,61.63,61.79,61.46,61.63,14128.0,60.5956,60.7529,60.4285,60.5956,14128.0
2024-02-09 10:30:00,61.63,61.7,61.44,61.48,14440.0,60.5956,60.6644,60.4088,60.4481,14440.0
2024-02-09 11:00:00,61.46,61.52,61.38,61.38,13337.0,60.4285,60.4875,60.3498,60.3498,13337.0
2024-02-09 11:30:00,61.4,61.48,61.29,61.46,12542.0,60.3695,60.4481,60.2613,60.4285,12542.0
2024-02-09 12:00:00,61.46,61.54,61.42,61.53,11008.0,60.4285,60.5071,60.3891,60.4973,11008.0
2024-02-09 12:30:00,61.51,61.57,61.46,61.55,10058.0,60.4776,60.5366,60.4285,60.517,10058.0
2024-02-09 13:00:00,61.57,61.78,61.55,61.75,32404.0,60.5366,60.7431,60.517,60.7136,32404.0
2024-02-09 13:30:00,61.76,61.76,61.65,61.76,9292.0,60.7234,60.7234,60.6153,60.7234,9292.0
2024-02-09 14:00:00,61.74,61.84,61.73,61.78,12802.0,60.7038,60.8021,60.6939,60.7431,12802.0
2024-02-09 14:30:00,61.8,61.83,61.68,61.69,15039.0,60.7628,60.7923,60.6448,60.6546,15039.0
2024-02-09 15:00:00,61.67,61.82,61.64,61.8,24314.0,60.635,60.7824,60.6055,60.7628,24314.0
2024-02-09 15:30:00,61.8,61.89,61.65,61.7,98834.0,60.7628,60.8513,60.6153,60.6644,98834.0
2024-02-12 09:30:00,61.69,62.01,61.69,61.84,20577.0,60.6546,60.9692,60.6546,60.8021,20577.0
2024-02-12 10:00:00,61.87,62.31,61.82,62.16,16515.0,60.8316,61.2642,60.7824,61.1167,16515.0
2024-02-12 10:30:00,62.17,62.31,62.16,62.25,16236.0,61.1266,61.2642,61.1167,61.2052,16236.0
2024-02-12 11:00:00,62.26,62.37,62.23,62.3,14819.0,61.215,61.3232,61.1856,61.2544,14819.0
2024-02-12 11:30:00,62.32,62.6,62.3,62.57,12546.0,61.274,61.5493,61.2544,61.5198,12546.0
2024-02-12 12:00:00,62.56,62.68,62.47,62.6,18254.0,61.51,61.628,61.4215,61.5493,18254.0
2024-02-12 12:30:00,62.59,62.63,62.52,62.6,10791.0,61.5395,61.5788,61.4707,61.5493,10791.0
2024-02-12 13:00:00,62.59,62.71,62.54,62.54,21401.0,61.5395,61.6575,61.4903,61.4903,21401.0
2024-02-12 13:30:00,62.54,62.66,62.54,62.6,20818.0,61.4903,61.6083,61.4903,61.5493,20818.0
2024-02-12 14:00:00,62.58,62.67,62.5,62.54,18583.0,61.5297,61.6182,61.451,61.4903,18583.0
2024-02-12 14:30:00,62.53,62.74,62.53,62.74,37326.0,61.4805,61.687,61.4805,61.687,37326.0
2024-02-12 15:00:00,62.77,62.95,62.77,62.86,19868.0,61.7165,61.8935,61.7165,61.805,19868.0
2024-02-12 15:30:00,62.85,62.99,62.82,62.83,71727.0,61.7951,61.9328,61.7656,61.7755,71727.0
2024-02-13 09:30:00,61.61,61.85,61.12,61.12,25841.0,60.576,60.8119,60.0942,60.0942,25841.0
2024-02-13 10:00:00,61.09,61.27,61.04,61.23,22440.0,60.0647,60.2417,60.0155,60.2023,22440.0
2024-02-13 10:30:00,61.2,61.41,61.14,61.22,28910.0,60.1728,60.3793,60.1138,60.1925,28910.0
2024-02-13 11:00:00,61.27,61.9,61.23,61.78,21390.0,60.2417,60.8611,60.2023,60.7431,21390.0
2024-02-13 11:30:00,61.8,61.95,61.7,61.82,16317.0,60.7628,60.9103,60.6644,60.7824,16317.0
2024-02-13 12:00:00,61.8,61.8,61.49,61.59,11948.0,60.7628,60.7628,60.458,60.5563,11948.0
2024-02-13 12:30:00,61.57,61.73,61.56,61.63,10865.0,60.5366,60.6939,60.5268,60.5956,10865.0
2024-02-13 13:00:00,61.64,61.95,61.52,61.95,29171.0,60.6055,60.9103,60.4875,60.9103,29171.0
2024-02-13 13:30:00,61.96,62.04,61.85,61.88,35829.0,60.9201,60.9987,60.8119,60.8414,35829.0
2024-02-13 14:00:00,61.89,61.89,61.37,61.47,14640.0,60.8513,60.8513,60.34,60.4383,14640.0
2024-02-13 14:30:00,61.45,61.67,61.33,61.39,20771.0,60.4186,60.635,60.3007,60.3596,20771.0
2024-02-13 15:00:00,61.4,61.45,61.28,61.4,37186.0,60.3695,60.4186,60.2515,60.3695,37186.0
2024-02-13 15:30:00,61.4,61.74,61.31,61.54,140382.0,60.3695,60.7038,60.281,60.5071,140382.0
2024-02-14 09:30:00,70.0,72.5,68.0,70.08,259894.0,68.8251,71.2832,66.8587,68.9038,259894.0
2024-02-14 10:00:00,70.08,70.12,69.01,69.08,161956.0,68.9038,68.9431,67.8518,67.9206,161956.0
2024-02-14 10:30:00,69.08,69.11,68.19,68.31,125475.0,67.9206,67.9501,67.0455,67.1635,125475.0
2024-02-14 11:00:00,68.28,69.24,67.92,69.16,114268.0,67.134,68.0779,66.7801,67.9992,114268.0
2024-02-14 11:30:00,69.22,69.87,68.96,69.7,73532.0,68.0582,68.6973,67.8026,68.5302,73532.0
2024-02-14 12:00:00,69.69,70.1,69.22,69.99,76967.0,68.5203,68.9235,68.0582,68.8153,76967.0
2024-02-14 12:30:00,70.01,70.03,69.62,69.67,90955.0,68.835,68.8546,68.4515,68.5007,90955.0
2024-02-14 13:00:00,69.67,69.71,68.86,68.86,71649.0,68.5007,68.54,67.7043,67.7043,71649.0
2024-02-14 13:30:00,68.91,69.6,68.67,69.6,117571.0,67.7534,68.4319,67.5175,68.4319,117571.0
2024-02-14 14:00:00,69.61,70.02,69.51,70.0,92851.0,68.4417,68.8448,68.3434,68.8251,92851.0
2024-02-14 14:30:00,69.99,70.25,69.82,70.03,171078.0,68.8153,69.0709,68.6482,68.8546,171078.0
2024-02-14 15:00:00,70.05,70.1,69.93,69.97,114413.0,68.8743,68.9235,68.7563,68.7956,114413.0
2024-02-14 15:30:00,69.96,70.25,69.65,70.1,376969.0,68.7858,69.0709,68.481,68.9235,376969.0
2024-02-15 09:30:00,70.69,71.11,69.29,69.57,101499.0,69.5036,69.9165,68.1271,68.4024,101499.0
2024-02-15 10:00:00,69.63,70.3,69.59,70.06,107616.0,68.4614,69.1201,68.422,68.8841,107616.0
2024-02-15 10:30:00,70.06,70.13,69.81,70.05,79324.0,68.8841,68.953,68.6383,68.8743,79324.0
2024-02-15 11:00:00,70.04,70.33,69.97,70.33,52587.0,68.8645,69.1496,68.7956,69.1496,52587.0
2024-02-15 11:30:00,70.3,70.75,70.25,70.53,44375.0,69.1201,69.5626,69.0709,69.3462,44375.0
2024-02-15 12:00:00,70.52,71.06,70.51,71.04,34554.0,69.3364,69.8674,69.3266,69.8477,34554.0
2024-02-15 12:30:00,71.01,71.25,70.9,71.22,35762.0,69.8182,70.0542,69.71,70.0247,35762.0
2024-02-15 13:00:00,71.22,71.6,71.21,71.54,60198.0,70.0247,70.3983,70.0148,70.3393,60198.0
2024-02-15 13:30:00,71.57,71.58,71.07,71.11,53876.0,70.3688,70.3786,69.8772,69.9165,53876.0
2024-02-15 14:00:00,71.12,71.51,71.12,71.51,38685.0,69.9263,70.3098,69.9263,70.3098,38685.0
2024-02-15 14:30:00,71.52,71.76,71.46,71.49,52786.0,70.3196,70.5556,70.2606,70.2901,52786.0
2024-02-15 15:00:00,71.48,71.68,71.45,71.66,71514.0,70.2803,70.4769,70.2508,70.4573,71514.0
2024-02-15 15:30:00,71.65,71.96,71.47,71.75,185682.0,70.4474,70.7522,70.2705,70.5458,185682.0
2024-02-16 09:30:00,71.34,71.34,70.46,70.64,72365.0,70.1427,70.1427,69.2774,69.4544,72365.0
2024-02-16 10:00:00,70.55,71.27,70.49,71.15,141071.0,69.3659,70.0738,69.3069,69.9558,141071.0
2024-02-16 10:30:00,71.1,71.6,71.04,71.15,46761.0,69.9067,70.3983,69.8477,69.9558,46761.0
2024-02-16 11:00:00,71.18,71.43,71.02,71.42,59060.0,69.9853,70.2311,69.828,70.2213,59060.0
2024-02-16 11:30:00,71.44,71.44,71.02,71.12,34916.0,70.241,70.241,69.828,69.9263,34916.0
2024-02-16 12:00:00,71.15,71.31,71.13,71.2,19427.0,69.9558,70.1132,69.9362,70.005,19427.0
2024-02-16 12:30:00,71.23,71.23,70.95,70.97,19794.0,70.0345,70.0345,69.7592,69.7789,19794.0
2024-02-16 13:00:00,70.96,71.03,70.85,70.98,16081.0,69.769,69.8379,69.6609,69.7887,16081.0
2024-02-16 13:30:00,70.97,71.11,70.91,71.09,22669.0,69.7789,69.9165,69.7199,69.8968,22669.0
2024-02-16 14:00:00,71.08,71.31,71.08,71.16,32290.0,69.887,70.1132,69.887,69.9657,32290.0
2024-02-16 14:30:00,71.15,71.16,70.58,70.7,22798.0,69.9558,69.9657,69.3954,69.5134,22798.0
2024-02-16 15:00:00,70.7,70.84,70.63,70.65,31735.0,69.5134,69.651,69.4446,69.4642,31735.0
2024-02-16 15:30:00,70.65,70.72,70.46,70.6,121800.0,69.4642,69.5331,69.2774,69.4151,121800.0
2024-02-20 09:30:00,68.89,70.04,67.61,69.93,103527.0,67.7338,68.8645,66.4753,68.7563,103527.0
2024-02-20 10:00:00,69.82,70.28,69.48,70.19,45242.0,68.6482,69.1004,68.3139,69.012,45242.0
2024-02-20 10:30:00,70.21,70.92,70.0,70.92,49004.0,69.0316,69.7297,68.8251,69.7297,49004.0
2024-02-20 11:00:00,70.89,70.93,70.46,70.54,23902.0,69.7002,69.7395,69.2774,69.3561,23902.0
2024-02-20 11:30:00,70.55,70.56,70.24,70.26,26637.0,69.3659,69.3757,69.0611,69.0808,26637.0
2024-02-20 12:00:00,70.24,70.24,70.0,70.08,24300.0,69.0611,69.0611,68.8251,68.9038,24300.0
2024-02-20 12:30:00,70.03,70.22,70.0,70.21,15462.0,68.8546,69.0414,68.8251,69.0316,15462.0
2024-02-20 13:00:00,70.23,70.3,70.12,70.19,21398.0,69.0513,69.1201,68.9431,69.012,21398.0
2024-02-20 13:30:00,70.2,70.62,70.18,70.62,27968.0,69.0218,69.4347,69.0021,69.4347,27968.0
2024-02-20 14:00:00,70.62,70.67,70.43,70.47,39153.0,69.4347,69.4839,69.2479,69.2873,39153.0
2024-02-20 14:30:00,70.45,70.62,70.33,70.61,31146.0,69.2676,69.4347,69.1496,69.4249,31146.0
2024-02-20 15:00:00,70.62,70.83,70.5,70.83,40998.0,69.4347,69.6412,69.3168,69.6412,40998.0
2024-02-20 15:30:00,70.83,70.99,70.63,70.98,152603.0,69.6412,69.7985,69.4446,69.7887,152603.0
2024-02-21 09:30:00,70.16,70.28,69.8,70.04,68357.0,68.9825,69.1004,68.6285,68.8645,68357.0
2024-02-21 10:00:00,70.05,70.74,69.95,70.48,79381.0,68.8743,69.5527,68.776,69.2971,79381.0
2024-02-21 10:30:00,70.5,70.72,70.36,70.71,45464.0,69.3168,69.5331,69.1791,69.5232,45464.0
2024-02-21 11:00:00,70.75,70.98,70.75,70.87,33134.0,69.5626,69.7887,69.5626,69.6805,33134.0
2024-02-21 11:30:00,70.87,70.87,70.58,70.66,26844.0,69.6805,69.6805,69.3954,69.4741,26844.0
2024-02-21 12:00:00,70.65,70.73,70.48,70.59,12973.0,69.4642,69.5429,69.2971,69.4052,12973.0
2024-02-21 12:30:00,70.6,70.8,70.46,70.79,67029.0,69.4151,69.6117,69.2774,69.6019,67029.0
2024-02-21 13:00:00,70.76,70.83,70.66,70.72,30127.0,69.5724,69.6412,69.4741,69.5331,30127.0
2024-02-21 13:30:00,70.75,70.77,70.46,70.57,41434.0,69.5626,69.5822,69.2774,69.3856,41434.0
2024-02-21 14:00:00,70.58,70.66,70.35,70.53,29042.0,69.3954,69.4741,69.1693,69.3462,29042.0
2024-02-21 14:30:00,70.53,70.53,70.27,70.36,26740.0,69.3462,69.3462,69.0906,69.1791,26740.0
2024-02-21 15:00:00,70.36,70.6,70.17,70.59,39308.0,69.1791,69.4151,68.9923,69.4052,39308.0
2024-02-21 15:30:00,70.61,70.97,70.51,70.92,104268.0,69.4249,69.7789,69.3266,69.7297,104268.0
2024-02-22 09:30:00,71.99,72.33,71.35,72.14,56132.0,70.7817,71.116,70.1525,70.9292,56132.0
2024-02-22 10:00:00,72.21,72.71,72.1,72.66,38939.0,70.9981,71.4897,70.8899,71.4405,38939.0
2024-02-22 10:30:00,72.6,72.65,72.37,72.45,18717.0,71.3815,71.4307,71.1554,71.234,18717.0
2024-02-22 11:00:00,72.49,72.75,72.24,72.7,37786.0,71.2734,71.529,71.0275,71.4798,37786.0
2024-02-22 11:30:00,72.7,73.23,72.65,73.18,48128.0,71.4798,72.0009,71.4307,71.9518,48128.0
2024-02-22 12:00:00,73.2,73.4,73.12,73.12,36307.0,71.9714,72.1681,71.8928,71.8928,36307.0
2024-02-22 12:30:00,73.15,73.15,72.87,73.03,45218.0,71.9223,71.9223,71.647,71.8043,45218.0
2024-02-22 13:00:00,73.08,73.1,72.86,73.0,33541.0,71.8534,71.8731,71.6371,71.7748,33541.0
2024-02-22 13:30:00,73.0,73.12,72.83,72.97,37356.0,71.7748,71.8928,71.6076,71.7453,37356.0
2024-02-22 14:00:00,72.98,73.34,72.95,73.33,54307.0,71.7551,72.1091,71.7256,72.0993,54307.0
2024-02-22 14:30:00,73.32,73.32,72.78,72.89,40408.0,72.0894,72.0894,71.5585,71.6666,40408.0
2024-02-22 15:00:00,72.89,73.16,72.72,73.08,49401.0,71.6666,71.9321,71.4995,71.8534,49401.0
2024-02-22 15:30:00,73.09,73.47,73.09,73.39,150966.0,71.8633,72.2369,71.8633,72.1582,150966.0
2024-02-23 09:30:00,72.84,73.19,72.75,72.77,42706.0,71.6175,71.9616,71.529,71.5487,42706.0
2024-02-23 10:00:00,72.74,72.77,72.5,72.69,51389.0,71.5192,71.5487,71.2832,71.47,51389.0
2024-02-23 10:30:00,72.69,73.15,72.6,73.03,26212.0,71.47,71.9223,71.3815,71.8043,26212.0
2024-02-23 11:00:00,72.98,73.0,72.7,72.88,27690.0,71.7551,71.7748,71.4798,71.6568,27690.0
2024-02-23 11:30:00,72.85,73.31,72.84,73.31,23463.0,71.6273,72.0796,71.6175,72.0796,23463.0
2024-02-23 12:00:00,73.3,74.04,73.27,73.93,62686.0,72.0698,72.7973,72.0403,72.6892,62686.0
2024-02-23 12:30:00,73.93,74.13,73.79,74.02,30931.0,72.6892,72.8858,72.5515,72.7777,30931.0
2024-02-23 13:00:00,74.03,74.29,73.9,74.12,43838.0,72.7875,73.0431,72.6597,72.876,43838.0
2024-02-23 13:30:00,74.13,74.45,74.1,74.32,36308.0,72.8858,73.2005,72.8563,73.0726,36308.0
2024-02-23 14:00:00,74.35,74.49,74.19,74.26,29536.0,73.1021,73.2398,72.9448,73.0136,29536.0
2024-02-23 14:30:00,74.27,74.39,74.17,74.3,20151.0,73.0235,73.1415,72.9252,73.053,20151.0
2024-02-23 15:00:00,74.3,74.42,74.16,74.37,27691.0,73.053,73.171,72.9153,73.1218,27691.0
2024-02-23 15:30:00,74.37,74.82,74.34,74.58,165239.0,73.1218,73.5642,73.0923,73.3283,165239.0
2024-02-26 09:30:00,74.5,75.24,74.25,75.16,56638.0,73.2496,73.9772,73.0038,73.8985,56638.0
2024-02-26 10:00:00,75.11,75.11,74.37,74.77,19120.0,73.8494,73.8494,73.1218,73.5151,19120.0
2024-02-26 10:30:00,74.76,74.85,74.52,74.55,20174.0,73.5053,73.5937,73.2693,73.2988,20174.0
2024-02-26 11:00:00,74.55,74.77,74.41,74.54,26862.0,73.2988,73.5151,73.1611,73.2889,26862.0
2024-02-26 11:30:00,74.61,74.92,74.58,74.88,17190.0,73.3578,73.6626,73.3283,73.6232,17190.0
2024-02-26 12:00:00,74.88,75.03,74.83,75.03,17592.0,73.6232,73.7707,73.5741,73.7707,17592.0
2024-02-26 12:30:00,75.03,75.08,74.9,75.02,11930.0,73.7707,73.8199,73.6429,73.7609,11930.0
2024-02-26 13:00:00,75.01,75.01,74.78,74.84,14893.0,73.7511,73.7511,73.5249,73.5839,14893.0
2024-02-26 13:30:00,74.81,75.07,74.74,75.04,18504.0,73.5544,73.81,73.4856,73.7806,18504.0
2024-02-26 14:00:00,75.05,75.09,74.88,75.03,20377.0,73.7904,73.8297,73.6232,73.7707,20377.0
2024-02-26 14:30:00,75.03,75.03,74.66,74.72,20774.0,73.7707,73.7707,73.4069,73.4659,20774.0
2024-02-26 15:00:00,74.71,75.01,74.71,75.0,24311.0,73.4561,73.7511,73.4561,73.7412,24311.0
2024-02-26 15:30:00,75.01,75.01,74.77,74.8,82235.0,73.7511,73.7511,73.5151,73.5446,82235.0
2024-02-27 09:30:00,75.12,75.31,74.55,74.98,45163.0,73.8592,74.046,73.2988,73.7216,45163.0
2024-02-27 10:00:00,74.98,75.13,74.85,75.04,39608.0,73.7216,73.869,73.5937,73.7806,39608.0
2024-02-27 10:30:00,75.01,75.01,74.55,74.72,35116.0,73.7511,73.7511,73.2988,73.4659,35116.0
2024-02-27 11:00:00,74.73,74.76,74.47,74.54,67096.0,73.4758,73.5053,73.2201,73.2889,67096.0
2024-02-27 11:30:00,74.5,74.87,74.49,74.73,36657.0,73.2496,73.6134,73.2398,73.4758,36657.0
2024-02-27 12:00:00,74.76,74.88,74.54,74.88,18933.0,73.5053,73.6232,73.2889,73.6232,18933.0
2024-02-27 12:30:00,74.94,75.01,74.72,74.73,17755.0,73.6822,73.7511,73.4659,73.4758,17755.0
2024-02-27 13:00:00,74.73,75.06,74.69,75.06,18525.0,73.4758,73.8002,73.4364,73.8002,18525.0
2024-02-27 13:30:00,75.04,75.13,74.93,74.94,27441.0,73.7806,73.869,73.6724,73.6822,27441.0
2024-02-27 14:00:00,74.93,74.93,74.73,74.8,37140.0,73.6724,73.6724,73.4758,73.5446,37140.0
2024-02-27 14:30:00,74.81,74.87,74.64,74.83,21077.0,73.5544,73.6134,73.3873,73.5741,21077.0
2024-02-27 15:00:00,74.86,75.09,74.82,75.09,28725.0,73.6036,73.8297,73.5642,73.8297,28725.0
2024-02-27 15:30:00,75.08,75.48,74.97,75.36,111076.0,73.8199,74.2132,73.7117,74.0952,111076.0
2024-02-28 09:30:00,74.89,75.81,74.89,75.76,23281.0,73.6331,74.5376,73.6331,74.4885,23281.0
2024-02-28 10:00:00,75.74,76.18,75.49,76.15,23924.0,74.4688,74.9014,74.223,74.8719,23924.0
2024-02-28 10:30:00,76.16,76.35,76.08,76.32,46335.0,74.8818,75.0686,74.8031,75.0391,46335.0
2024-02-28 11:00:00,76.33,76.37,75.96,76.24,21285.0,75.0489,75.0882,74.6851,74.9604,21285.0
2024-02-28 11:30:00,76.26,76.37,76.18,76.19,22757.0,74.9801,75.0882,74.9014,74.9113,22757.0
2024-02-28 12:00:00,76.16,76.17,76.02,76.05,19839.0,74.8818,74.8916,74.7441,74.7736,19839.0
2024-02-28 12:30:00,76.06,76.39,76.05,76.34,14088.0,74.7834,75.1079,74.7736,75.0587,14088.0
2024-02-28 13:00:00,76.35,76.43,76.14,76.28,7701.0,75.0686,75.1472,74.8621,74.9997,7701.0
2024-02-28 13:30:00,76.25,76.25,76.05,76.06,11156.0,74.9702,74.9702,74.7736,74.7834,11156.0
2024-02-28 14:00:00,76.05,76.05,75.75,75.95,16500.0,74.7736,74.7736,74.4786,74.6753,16500.0
2024-02-28 14:30:00,75.9,75.95,75.73,75.75,18477.0,74.6261,74.6753,74.459,74.4786,18477.0
2024-02-28 15:00:00,75.74,75.74,75.51,75.62,23578.0,74.4688,74.4688,74.2427,74.3508,23578.0
2024-02-28 15:30:00,75.57,75.71,75.4,75.59,97904.0,74.3017,74.4393,74.1345,74.3213,97904.0
2024-02-29 09:30:00,75.61,75.65,74.9,75.03,56812.0,74.341,74.3803,73.6429,73.7707,56812.0
2024-02-29 10:00:00,75.06,75.17,74.56,74.85,23611.0,73.8002,73.9084,73.3086,73.5937,23611.0
2024-02-29 10:30:00,74.85,75.01,74.74,74.88,25335.0,73.5937,73.7511,73.4856,73.6232,25335.0
2024-02-29 11:00:00,74.9,75.05,74.72,74.76,24706.0,73.6429,73.7904,73.4659,73.5053,24706.0
2024-02-29 11:30:00,74.73,74.76,74.43,74.58,30826.0,73.4758,73.5053,73.1808,73.3283,30826.0
2024-02-29 12:00:00,74.58,74.67,74.4,74.47,20707.0,73.3283,73.4168,73.1513,73.2201,20707.0
2024-02-29 12:30:00,74.47,74.6,74.38,74.47,52684.0,73.2201,73.3479,73.1316,73.2201,52684.0
2024-02-29 13:00:00,74.46,74.53,74.19,74.25,23176.0,73.2103,73.2791,72.9448,73.0038,23176.0
2024-02-29 13:30:00,74.26,74.45,74.26,74.32,31848.0,73.0136,73.2005,73.0136,73.0726,31848.0
2024-02-29 14:00:00,74.36,74.91,74.36,74.64,53758.0,73.112,73.6527,73.112,73.3873,53758.0
2024-02-29 14:30:00,74.67,74.77,74.22,74.3,103881.0,73.4168,73.5151,72.9743,73.053,103881.0
2024-02-29 15:00:00,74.35,75.14,74.35,75.11,25798.0,73.1021,73.8789,73.1021,73.8494,25798.0
2024-02-29 15:30:00,75.12,75.43,75.01,75.32,122590.0,73.8592,74.164,73.7511,74.0559,122590.0
2024-03-01 09:30:00,75.3,75.98,75.17,75.98,17104.0,74.2817,74.9525,74.1534,74.9525,17104.0
2024-03-01 10:00:00,76.02,76.2,75.92,76.13,21211.0,74.9919,75.1695,74.8933,75.1004,21211.0
2024-03-01 10:30:00,76.08,76.08,75.73,75.8,15858.0,75.0511,75.0511,74.7059,74.7749,15858.0
2024-03-01 11:00:00,75.82,75.87,75.62,75.63,14232.0,74.7946,74.844,74.5973,74.6072,14232.0
2024-03-01 11:30:00,75.64,75.79,75.62,75.66,16498.0,74.6171,74.765,74.5973,74.6368,16498.0
2024-03-01 12:00:00,75.66,75.66,75.43,75.48,18075.0,74.6368,74.6368,74.4099,74.4592,18075.0
2024-03-01 12:30:00,75.48,75.62,75.28,75.3,15039.0,74.4592,74.5973,74.2619,74.2817,15039.0
2024-03-01 13:00:00,75.31,75.32,75.18,75.25,12060.0,74.2915,74.3014,74.1633,74.2323,12060.0
2024-03-01 13:30:00,75.25,75.38,75.21,75.37,15593.0,74.2323,74.3606,74.1929,74.3507,15593.0
2024-03-01 14:00:00,75.37,75.5,75.19,75.33,14402.0,74.3507,74.479,74.1732,74.3113,14402.0
2024-03-01 14:30:00,75.35,75.42,75.26,75.4,14216.0,74.331,74.4,74.2422,74.3803,14216.0
2024-03-01 15:00:00,75.38,75.48,75.21,75.26,31363.0,74.3606,74.4592,74.1929,74.2422,31363.0
2024-03-01 15:30:00,75.28,75.61,75.25,75.37,136089.0,74.2619,74.5875,74.2323,74.3507,136089.0
2024-03-04 09:30:00,75.4,76.62,75.4,76.58,23581.0,74.3803,75.5838,74.3803,75.5444,23581.0
2024-03-04 10:00:00,76.6,76.79,76.32,76.73,19997.0,75.5641,75.7515,75.2879,75.6923,19997.0
2024-03-04 10:30:00,76.73,76.73,76.19,76.36,20938.0,75.6923,75.6923,75.1596,75.3273,20938.0
2024-03-04 11:00:00,76.38,76.67,76.35,76.61,17923.0,75.3471,75.6331,75.3175,75.574,17923.0
2024-03-04 11:30:00,76.7,76.94,76.58,76.59,18247.0,75.6627,75.8995,75.5444,75.5542,18247.0
2024-03-04 12:00:00,76.58,76.58,76.42,76.49,8822.0,75.5444,75.5444,75.3865,75.4556,8822.0
2024-03-04 12:30:00,76.5,76.57,76.41,76.43,12518.0,75.4654,75.5345,75.3767,75.3964,12518.0
2024-03-04 13:00:00,76.43,76.46,76.28,76.45,14210.0,75.3964,75.426,75.2484,75.4161,14210.0
2024-03-04 13:30:00,76.48,76.5,76.35,76.5,8505.0,75.4457,75.4654,75.3175,75.4654,8505.0
2024-03-04 14:00:00,76.5,76.5,76.23,76.32,13495.0,75.4654,75.4654,75.1991,75.2879,13495.0
2024-03-04 14:30:00,76.28,76.48,76.21,76.36,8909.0,75.2484,75.4457,75.1794,75.3273,8909.0
2024-03-04 15:00:00,76.35,76.37,76.19,76.2,11031.0,75.3175,75.3372,75.1596,75.1695,11031.0
2024-03-04 15:30:00,76.17,76.28,75.94,76.19,68081.0,75.1399,75.2484,74.913,75.1596,68081.0
2024-03-05 09:30:00,75.97,76.48,75.8,76.25,12638.0,74.9426,75.4457,74.7749,75.2188,12638.0
2024-03-05 10:00:00,76.35,76.66,76.32,76.64,21464.0,75.3175,75.6233,75.2879,75.6035,21464.0
2024-03-05 10:30:00,76.62,76.62,76.05,76.33,17510.0,75.5838,75.5838,75.0215,75.2977,17510.0
2024-03-05 11:00:00,76.33,76.4,76.23,76.37,9681.0,75.2977,75.3668,75.1991,75.3372,9681.0
2024-03-05 11:30:00,76.45,76.49,76.26,76.42,11103.0,75.4161,75.4556,75.2287,75.3865,11103.0
2024-03-05 12:00:00,76.41,76.52,76.38,76.48,9271.0,75.3767,75.4852,75.3471,75.4457,9271.0
2024-03-05 12:30:00,76.46,76.46,76.21,76.3,8897.0,75.426,75.426,75.1794,75.2681,8897.0
2024-03-05 13:00:00,76.27,76.27,75.93,76.03,13228.0,75.2385,75.2385,74.9031,75.0018,13228.0
2024-03-05 13:30:00,76.03,76.12,75.74,75.74,11451.0,75.0018,75.0906,74.7157,74.7157,11451.0
2024-03-05 14:00:00,75.76,75.85,75.7,75.74,20159.0,74.7354,74.8242,74.6763,74.7157,20159.0
2024-03-05 14:30:00,75.74,75.74,75.39,75.42,23760.0,74.7157,74.7157,74.3704,74.4,23760.0
2024-03-05 15:00:00,75.41,75.41,75.12,75.16,16143.0,74.3902,74.3902,74.1041,74.1436,16143.0
2024-03-05 15:30:00,75.15,75.35,75.03,75.33,103691.0,74.1337,74.331,74.0153,74.3113,103691.0
2024-03-06 09:30:00,75.66,76.17,75.6,75.92,13934.0,74.6368,75.1399,74.5776,74.8933,13934.0
2024-03-06 10:00:00,75.97,76.22,75.83,76.12,9365.0,74.9426,75.1892,74.8045,75.0906,9365.0
2024-03-06 10:30:00,76.15,76.45,76.11,76.3,12784.0,75.1202,75.4161,75.0807,75.2681,12784.0
2024-03-06 11:00:00,76.31,76.54,76.3,76.53,10749.0,75.278,75.5049,75.2681,75.495,10749.0
2024-03-06 11:30:00,76.58,76.58,76.43,76.44,5234.0,75.5444,75.5444,75.3964,75.4062,5234.0
2024-03-06 12:00:00,76.45,76.76,76.44,76.65,10788.0,75.4161,75.7219,75.4062,75.6134,10788.0
2024-03-06 12:30:00,76.66,76.69,76.6,76.67,5028.0,75.6233,75.6529,75.5641,75.6331,5028.0
2024-03-06 13:00:00,76.64,76.68,76.56,76.67,7984.0,75.6035,75.643,75.5246,75.6331,7984.0
2024-03-06 13:30:00,76.68,76.68,76.11,76.27,8247.0,75.643,75.643,75.0807,75.2385,8247.0
2024-03-06 14:00:00,76.17,76.29,75.98,76.14,7052.0,75.1399,75.2583,74.9525,75.1103,7052.0
2024-03-06 14:30:00,76.15,76.15,75.7,75.75,14371.0,75.1202,75.1202,74.6763,74.7256,14371.0
2024-03-06 15:00:00,75.75,76.12,75.7,76.08,10190.0,74.7256,75.0906,74.6763,75.0511,10190.0
2024-03-06 15:30:00,76.18,76.31,75.95,76.25,64505.0,75.1498,75.278,74.9229,75.2188,64505.0
2024-03-07 09:30:00,76.54,77.09,76.05,76.91,138623.0,75.5049,76.0475,75.0215,75.8699,138623.0
2024-03-07 10:00:00,76.93,76.96,76.46,76.54,9559.0,75.8896,75.9192,75.426,75.5049,9559.0
2024-03-07 10:30:00,76.56,76.62,76.26,76.38,10979.0,75.5246,75.5838,75.2287,75.3471,10979.0
2024-03-07 11:00:00,76.37,76.37,75.67,75.8,9277.0,75.3372,75.3372,74.6467,74.7749,9277.0
2024-03-07 11:30:00,75.76,75.76,75.41,75.73,14236.0,74.7354,74.7354,74.3902,74.7059,14236.0
2024-03-07 12:00:00,75.71,75.89,75.59,75.7,10422.0,74.6861,74.8637,74.5677,74.6763,10422.0
2024-03-07 12:30:00,75.7,75.7,75.48,75.62,23599.0,74.6763,74.6763,74.4592,74.5973,23599.0
2024-03-07 13:00:00,75.58,75.61,75.48,75.49,6186.0,74.5579,74.5875,74.4592,74.4691,6186.0
2024-03-07 13:30:00,75.51,75.51,75.38,75.51,13660.0,74.4888,74.4888,74.3606,74.4888,13660.0
2024-03-07 14:00:00,75.51,75.74,75.49,75.52,8190.0,74.4888,74.7157,74.4691,74.4987,8190.0
2024-03-07 14:30:00,75.52,75.6,75.38,75.4,25823.0,74.4987,74.5776,74.3606,74.3803,25823.0
2024-03-07 15:00:00,75.44,75.54,75.35,75.42,9470.0,74.4198,74.5184,74.331,74.4,9470.0
2024-03-07 15:30:00,75.41,75.52,75.28,75.39,71656.0,74.3902,74.4987,74.2619,74.3704,71656.0
2024-03-08 09:30:00,75.93,76.38,75.9,76.08,15002.0,74.9031,75.3471,74.8736,75.0511,15002.0
2024-03-08 10:00:00,76.2,76.26,75.91,75.94,52470.0,75.1695,75.2287,74.8834,74.913,52470.0
2024-03-08 10:30:00,75.89,76.06,75.75,76.03,13526.0,74.8637,75.0314,74.7256,75.0018,13526.0
2024-03-08 11:00:00,76.01,76.04,75.39,75.39,14935.0,74.9821,75.0117,74.3704,74.3704,14935.0
2024-03-08 11:30:00,75.4,75.76,75.3,75.53,9340.0,74.3803,74.7354,74.2817,74.5086,9340.0
2024-03-08 12:00:00,75.48,75.67,75.48,75.56,4614.0,74.4592,74.6467,74.4592,74.5382,4614.0
2024-03-08 12:30:00,75.6,75.66,75.16,75.23,11338.0,74.5776,74.6368,74.1436,74.2126,11338.0
2024-03-08 13:00:00,75.24,75.29,75.03,75.14,22332.0,74.2225,74.2718,74.0153,74.1238,22332.0
2024-03-08 13:30:00,75.12,75.14,74.64,74.71,21664.0,74.1041,74.1238,73.6306,73.6996,21664.0
2024-03-08 14:00:00,74.76,74.84,74.53,74.59,29077.0,73.749,73.8279,73.5221,73.5813,29077.0
2024-03-08 14:30:00,74.59,74.72,74.43,74.46,34930.0,73.5813,73.7095,73.4234,73.453,34930.0
2024-03-08 15:00:00,74.46,74.5,74.01,74.03,32266.0,73.453,73.4925,73.0091,73.0288,32266.0
2024-03-08 15:30:00,74.03,74.26,73.95,74.03,100617.0,73.0288,73.2557,72.9499,73.0288,100617.0
2024-03-11 09:30:00,73.84,74.22,73.28,73.59,48551.0,72.8414,73.2163,72.289,72.5948,48551.0
2024-03-11 10:00:00,73.6,73.83,73.34,73.34,13681.0,72.6047,72.8315,72.3482,72.3482,13681.0
2024-03-11 10:30:00,73.34,73.68,73.16,73.37,23303.0,72.3482,72.6836,72.1706,72.3778,23303.0
2024-03-11 11:00:00,73.38,73.68,73.38,73.52,12922.0,72.3876,72.6836,72.3876,72.5257,12922.0
2024-03-11 11:30:00,73.49,74.05,73.42,74.01,20561.0,72.4961,73.0486,72.4271,73.0091,20561.0
2024-03-11 12:00:00,74.05,74.32,74.05,74.19,12039.0,73.0486,73.3149,73.0486,73.1867,12039.0
2024-03-11 12:30:00,74.19,74.34,74.06,74.06,12421.0,73.1867,73.3346,73.0584,73.0584,12421.0
2024-03-11 13:00:00,74.07,74.39,74.02,74.35,9530.0,73.0683,73.384,73.019,73.3445,9530.0
2024-03-11 13:30:00,74.32,74.32,74.14,74.24,14674.0,73.3149,73.3149,73.1374,73.236,14674.0
2024-03-11 14:00:00,74.26,74.35,74.2,74.31,11212.0,73.2557,73.3445,73.1965,73.3051,11212.0
2024-03-11 14:30:00,74.3,74.46,74.24,74.42,18564.0,73.2952,73.453,73.236,73.4136,18564.0
2024-03-11 15:00:00,74.44,74.57,74.43,74.52,12613.0,73.4333,73.5615,73.4234,73.5122,12613.0
2024-03-11 15:30:00,74.59,74.7,74.46,74.56,68808.0,73.5813,73.6898,73.453,73.5517,68808.0
2024-03-12 09:30:00,74.73,74.9,74.08,74.83,11878.0,73.7194,73.8871,73.0782,73.818,11878.0
2024-03-12 10:00:00,74.78,74.86,74.5,74.84,11328.0,73.7687,73.8476,73.4925,73.8279,11328.0
2024-03-12 10:30:00,74.92,75.24,74.92,75.07,14973.0,73.9068,74.2225,73.9068,74.0548,14973.0
2024-03-12 11:00:00,75.09,75.36,74.93,75.17,16940.0,74.0745,74.3409,73.9167,74.1534,16940.0
2024-03-12 11:30:00,75.12,75.37,75.12,75.31,15433.0,74.1041,74.3507,74.1041,74.2915,15433.0
2024-03-12 12:00:00,75.31,75.47,75.15,75.23,16030.0,74.2915,74.4494,74.1337,74.2126,16030.0
2024-03-12 12:30:00,75.22,75.29,74.99,75.13,7049.0,74.2027,74.2718,73.9759,74.114,7049.0
2024-03-12 13:00:00,75.13,75.13,74.92,75.03,9298.0,74.114,74.114,73.9068,74.0153,9298.0
2024-03-12 13:30:00,75.05,75.26,75.03,75.24,8279.0,74.035,74.2422,74.0153,74.2225,8279.0
2024-03-12 14:00:00,75.21,75.34,75.11,75.34,9303.0,74.1929,74.3211,74.0942,74.3211,9303.0
2024-03-12 14:30:00,75.33,75.36,75.09,75.26,9750.0,74.3113,74.3409,74.0745,74.2422,9750.0
2024-03-12 15:00:00,75.25,75.33,75.19,75.29,10160.0,74.2323,74.3113,74.1732,74.2718,10160.0
2024-03-12 15:30:00,75.29,75.44,75.14,75.42,43835.0,74.2718,74.4198,74.1238,74.4,43835.0
2024-03-13 09:30:00,75.32,75.78,75.25,75.54,7780.0,74.3014,74.7552,74.2323,74.5184,7780.0
2024-03-13 10:00:00,75.6,75.78,75.27,75.58,11286.0,74.5776,74.7552,74.2521,74.5579,11286.0
2024-03-13 10:30:00,75.57,75.62,75.22,75.27,6899.0,74.548,74.5973,74.2027,74.2521,6899.0
2024-03-13 11:00:00,75.23,75.48,75.18,75.48,3601.0,74.2126,74.4592,74.1633,74.4592,3601.0
2024-03-13 11:30:00,75.44,75.62,75.4,75.61,4368.0,74.4198,74.5973,74.3803,74.5875,4368.0
2024-03-13 12:00:00,75.59,75.67,75.51,75.53,2566.0,74.5677,74.6467,74.4888,74.5086,2566.0
2024-03-13 12:30:00,75.55,75.73,75.51,75.7,5396.0,74.5283,74.7059,74.4888,74.6763,5396.0
2024-03-13 13:00:00,75.69,75.78,75.65,75.73,3998.0,74.6664,74.7552,74.6269,74.7059,3998.0
2024-03-13 13:30:00,75.72,75.83,75.69,75.8,7441.0,74.696,74.8045,74.6664,74.7749,7441.0
2024-03-13 14:00:00,75.77,75.82,75.7,75.82,6056.0,74.7453,74.7946,74.6763,74.7946,6056.0
2024-03-13 14:30:00,75.8,75.99,75.78,75.95,10218.0,74.7749,74.9623,74.7552,74.9229,10218.0
2024-03-13 15:00:00,75.94,76.03,75.41,75.46,23471.0,74.913,75.0018,74.3902,74.4395,23471.0
2024-03-13 15:30:00,75.55,75.66,75.39,75.62,34023.0,74.5283,74.6368,74.3704,74.5973,34023.0
2024-03-14 09:30:00,75.56,75.85,75.09,75.23,18843.0,74.5382,74.8242,74.0745,74.2126,18843.0
2024-03-14 10:00:00,75.22,75.67,75.19,75.37,9347.0,74.2027,74.6467,74.1732,74.3507,9347.0
2024-03-14 10:30:00,75.41,75.65,75.36,75.53,6433.0,74.3902,74.6269,74.3409,74.5086,6433.0
2024-03-14 11:00:00,75.56,75.59,75.21,75.25,5793.0,74.5382,74.5677,74.1929,74.2323,5793.0
2024-03-14 11:30:00,75.21,75.21,74.95,75.09,7288.0,74.1929,74.1929,73.9364,74.0745,7288.0
2024-03-14 12:00:00,75.18,75.3,75.05,75.3,13832.0,74.1633,74.2817,74.035,74.2817,13832.0
2024-03-14 12:30:00,75.23,75.33,75.19,75.21,11142.0,74.2126,74.3113,74.1732,74.1929,11142.0
2024-03-14 13:00:00,75.28,75.28,74.87,74.91,8666.0,74.2619,74.2619,73.8575,73.8969,8666.0
2024-03-14 13:30:00,74.9,75.24,74.81,75.23,12984.0,73.8871,74.2225,73.7983,74.2126,12984.0
2024-03-14 14:00:00,75.26,75.33,75.03,75.03,7686.0,74.2422,74.3113,74.0153,74.0153,7686.0
2024-03-14 14:30:00,75.01,75.14,74.93,75.03,8082.0,73.9956,74.1238,73.9167,74.0153,8082.0
2024-03-14 15:00:00,74.99,74.99,74.57,74.82,16571.0,73.9759,73.9759,73.5615,73.8082,16571.0
2024-03-14 15:30:00,74.79,75.0,74.67,74.99,62081.0,73.7786,73.9857,73.6602,73.9759,62081.0
2024-03-15 09:30:00,74.62,75.73,74.62,75.55,17555.0,73.6109,74.7059,73.6109,74.5283,17555.0
2024-03-15 10:00:00,75.54,75.93,75.44,75.93,12677.0,74.5184,74.9031,74.4198,74.9031,12677.0
2024-03-15 10:30:00,75.86,75.9,75.63,75.8,6655.0,74.8341,74.8736,74.6072,74.7749,6655.0
2024-03-15 11:00:00,75.84,75.93,75.62,75.62,6160.0,74.8144,74.9031,74.5973,74.5973,6160.0
2024-03-15 11:30:00,75.62,75.7,75.51,75.7,19899.0,74.5973,74.6763,74.4888,74.6763,19899.0
2024-03-15 12:00:00,75.68,75.81,75.66,75.79,4954.0,74.6565,74.7848,74.6368,74.765,4954.0
2024-03-15 12:30:00,75.8,75.8,75.37,75.37,10343.0,74.7749,74.7749,74.3507,74.3507,10343.0
2024-03-15 13:00:00,75.39,75.53,75.38,75.39,13602.0,74.3704,74.5086,74.3606,74.3704,13602.0
2024-03-15 13:30:00,75.39,75.51,75.38,75.43,7041.0,74.3704,74.4888,74.3606,74.4099,7041.0
2024-03-15 14:00:00,75.44,75.46,75.22,75.32,7575.0,74.4198,74.4395,74.2027,74.3014,7575.0
2024-03-15 14:30:00,75.3,75.34,75.11,75.13,7687.0,74.2817,74.3211,74.0942,74.114,7687.0
2024-03-15 15:00:00,75.09,75.43,75.06,75.38,18928.0,74.0745,74.4099,74.0449,74.3606,18928.0
2024-03-15 15:30:00,75.38,75.38,75.02,75.28,66803.0,74.3606,74.3606,74.0055,74.2619,66803.0
2024-03-18 09:30:00,75.7,75.98,75.61,75.92,12843.0,74.6763,74.9525,74.5875,74.8933,12843.0
2024-03-18 10:00:00,75.88,76.48,75.87,76.34,21383.0,74.8538,75.4457,74.844,75.3076,21383.0
2024-03-18 10:30:00,76.32,76.53,76.21,76.44,12409.0,75.2879,75.495,75.1794,75.4062,12409.0
2024-03-18 11:00:00,76.45,76.57,76.27,76.57,18917.0,75.4161,75.5345,75.2385,75.5345,18917.0
2024-03-18 11:30:00,76.53,76.76,76.38,76.46,16188.0,75.495,75.7219,75.3471,75.426,16188.0
2024-03-18 12:00:00,76.42,76.62,76.22,76.61,5501.0,75.3865,75.5838,75.1892,75.574,5501.0
2024-03-18 12:30:00,76.62,76.78,76.59,76.68,7819.0,75.5838,75.7417,75.5542,75.643,7819.0
2024-03-18 13:00:00,76.71,76.9,76.7,76.84,11575.0,75.6726,75.86,75.6627,75.8008,11575.0
2024-03-18 13:30:00,76.82,76.86,76.74,76.77,13122.0,75.7811,75.8206,75.7022,75.7318,13122.0
2024-03-18 14:00:00,76.77,76.83,76.56,76.56,15949.0,75.7318,75.791,75.5246,75.5246,15949.0
2024-03-18 14:30:00,76.55,76.55,76.31,76.5,12599.0,75.5148,75.5148,75.278,75.4654,12599.0
2024-03-18 15:00:00,76.44,76.52,76.34,76.44,14524.0,75.4062,75.4852,75.3076,75.4062,14524.0
2024-03-18 15:30:00,76.43,76.57,76.05,76.26,70755.0,75.3964,75.5345,75.0215,75.2287,70755.0
2024-03-19 09:30:00,76.14,76.86,76.14,76.24,5632.0,75.1103,75.8206,75.1103,75.209,5632.0
2024-03-19 10:00:00,76.45,76.48,76.14,76.35,9064.0,75.4161,75.4457,75.1103,75.3175,9064.0
2024-03-19 10:30:00,76.47,76.68,76.28,76.62,8374.0,75.4358,75.643,75.2484,75.5838,8374.0
2024-03-19 11:00:00,76.59,76.59,76.39,76.57,20426.0,75.5542,75.5542,75.3569,75.5345,20426.0
2024-03-19 11:30:00,76.57,76.7,76.51,76.63,9160.0,75.5345,75.6627,75.4753,75.5937,9160.0
2024-03-19 12:00:00,76.65,77.16,76.65,77.08,7583.0,75.6134,76.1165,75.6134,76.0376,7583.0
2024-03-19 12:30:00,77.11,77.34,77.09,77.14,13539.0,76.0672,76.2941,76.0475,76.0968,13539.0
2024-03-19 13:00:00,77.14,77.35,77.11,77.33,18992.0,76.0968,76.3039,76.0672,76.2842,18992.0
2024-03-19 13:30:00,77.33,77.49,77.32,77.41,10592.0,76.2842,76.442,76.2743,76.3631,10592.0
2024-03-19 14:00:00,77.37,77.63,77.34,77.62,15708.0,76.3237,76.5802,76.2941,76.5703,15708.0
2024-03-19 14:30:00,77.57,77.61,77.41,77.52,17687.0,76.521,76.5604,76.3631,76.4716,17687.0
2024-03-19 15:00:00,77.5,77.61,77.47,77.61,23237.0,76.4519,76.5604,76.4223,76.5604,23237.0
2024-03-19 15:30:00,77.6,77.61,77.32,77.36,113836.0,76.5506,76.5604,76.2743,76.3138,113836.0
2024-03-20 09:30:00,77.48,77.48,77.04,77.34,10083.0,76.4322,76.4322,75.9981,76.2941,10083.0
2024-03-20 10:00:00,77.33,77.53,77.18,77.53,4431.0,76.2842,76.4815,76.1362,76.4815,4431.0
2024-03-20 10:30:00,77.53,77.55,77.35,77.41,11753.0,76.4815,76.5012,76.3039,76.3631,11753.0
2024-03-20 11:00:00,77.41,77.41,77.09,77.21,5171.0,76.3631,76.3631,76.0475,76.1658,5171.0
2024-03-20 11:30:00,77.23,77.25,77.17,77.19,3605.0,76.1856,76.2053,76.1264,76.1461,3605.0
2024-03-20 12:00:00,77.15,77.15,76.83,76.89,5438.0,76.1066,76.1066,75.791,75.8502,5438.0
2024-03-20 12:30:00,76.89,76.89,76.74,76.77,4772.0,75.8502,75.8502,75.7022,75.7318,4772.0
2024-03-20 13:00:00,76.79,76.82,76.69,76.75,3808.0,75.7515,75.7811,75.6529,75.7121,3808.0
2024-03-20 13:30:00,76.72,76.81,76.56,76.81,7233.0,75.6825,75.7712,75.5246,75.7712,7233.0
2024-03-20 14:00:00,76.86,77.35,76.86,77.13,11110.0,75.8206,76.3039,75.8206,76.0869,11110.0
2024-03-20 14:30:00,77.14,77.55,76.73,77.48,27068.0,76.0968,76.5012,75.6923,76.4322,27068.0
2024-03-20 15:00:00,77.46,77.97,77.45,77.94,26948.0,76.4125,76.9156,76.4026,76.886,26948.0
2024-03-20 15:30:00,77.94,78.03,77.45,77.63,66860.0,76.886,76.9747,76.4026,76.5802,66860.0
2024-03-21 09:30:00,78.11,78.11,77.38,77.85,33149.0,77.0537,77.0537,76.3335,76.7972,33149.0
2024-03-21 10:00:00,77.91,78.32,77.91,78.09,25081.0,76.8564,77.2608,76.8564,77.0339,25081.0
2024-03-21 10:30:00,78.09,78.42,77.73,78.4,33238.0,77.0339,77.3595,76.6788,77.3397,33238.0
2024-03-21 11:00:00,78.45,78.46,78.19,78.21,22410.0,77.3891,77.3989,77.1326,77.1523,22410.0
2024-03-21 11:30:00,78.19,78.36,78.12,78.18,13024.0,77.1326,77.3003,77.0635,77.1227,13024.0
2024-03-21 12:00:00,78.16,78.3,78.11,78.27,17618.0,77.103,77.2411,77.0537,77.2115,17618.0
2024-03-21 12:30:00,78.29,78.5,78.22,78.44,11779.0,77.2312,77.4384,77.1622,77.3792,11779.0
2024-03-21 13:00:00,78.43,78.43,78.09,78.15,11583.0,77.3693,77.3693,77.0339,77.0931,11583.0
2024-03-21 13:30:00,78.14,78.34,78.07,78.1,13127.0,77.0833,77.2806,77.0142,77.0438,13127.0
2024-03-21 14:00:00,78.12,78.14,77.93,78.06,12209.0,77.0635,77.0833,76.8761,77.0043,12209.0
2024-03-21 14:30:00,78.06,78.09,77.87,78.0,14494.0,77.0043,77.0339,76.8169,76.9452,14494.0
2024-03-21 15:00:00,78.0,78.35,77.99,78.25,27756.0,76.9452,77.2904,76.9353,77.1918,27756.0
2024-03-21 15:30:00,78.23,78.53,78.18,78.47,89248.0,77.172,77.468,77.1227,77.4088,89248.0
2024-03-22 09:30:00,78.53,78.77,78.46,78.46,8411.0,77.468,77.7047,77.3989,77.3989,8411.0
2024-03-22 10:00:00,78.48,78.75,78.47,78.64,12555.0,77.4187,77.685,77.4088,77.5765,12555.0
2024-03-22 10:30:00,78.59,78.66,78.57,78.63,14180.0,77.5272,77.5962,77.5074,77.5666,14180.0
2024-03-22 11:00:00,78.63,78.92,78.59,78.88,13608.0,77.5666,77.8527,77.5272,77.8133,13608.0
2024-03-22 11:30:00,78.9,79.05,78.78,79.03,11085.0,77.833,77.981,77.7146,77.9612,11085.0
2024-03-22 12:00:00,79.05,79.15,78.99,79.12,12837.0,77.981,78.0796,77.9218,78.05,12837.0
2024-03-22 12:30:00,79.15,79.18,78.97,79.02,9625.0,78.0796,78.1092,77.902,77.9514,9625.0
2024-03-22 13:00:00,79.02,79.19,79.0,79.19,9304.0,77.9514,78.1191,77.9316,78.1191,9304.0
2024-03-22 13:30:00,79.19,79.36,79.19,79.3,7978.0,78.1191,78.2868,78.1191,78.2276,7978.0
2024-03-22 14:00:00,79.3,79.41,79.19,79.41,13964.0,78.2276,78.3361,78.1191,78.3361,13964.0
2024-03-22 14:30:00,79.39,79.43,79.12,79.26,20909.0,78.3164,78.3558,78.05,78.1881,20909.0
2024-03-22 15:00:00,79.28,79.4,79.21,79.4,16549.0,78.2078,78.3262,78.1388,78.3262,16549.0
2024-03-22 15:30:00,79.4,79.42,79.0,79.01,85523.0,78.3262,78.3459,77.9316,77.9415,85523.0
2024-03-25 09:30:00,78.86,78.95,78.61,78.75,12773.0,77.7935,77.8823,77.5469,77.685,12773.0
2024-03-25 10:00:00,78.78,79.17,78.52,79.13,18062.0,77.7146,78.0993,77.4581,78.0599,18062.0
2024-03-25 10:30:00,79.08,79.21,79.0,79.16,13302.0,78.0105,78.1388,77.9316,78.0895,13302.0
2024-03-25 11:00:00,79.17,79.23,79.01,79.23,14509.0,78.0993,78.1585,77.9415,78.1585,14509.0
2024-03-25 11:30:00,79.19,79.33,79.13,79.31,8779.0,78.1191,78.2572,78.0599,78.2374,8779.0
2024-03-25 12:00:00,79.33,79.49,79.3,79.44,13460.0,78.2572,78.415,78.2276,78.3657,13460.0
2024-03-25 12:30:00,79.42,79.47,79.32,79.47,9178.0,78.3459,78.3953,78.2473,78.3953,9178.0
2024-03-25 13:00:00,79.46,79.54,79.42,79.54,10204.0,78.3854,78.4643,78.3459,78.4643,10204.0
2024-03-25 13:30:00,79.55,79.58,79.45,79.5,11064.0,78.4742,78.5038,78.3755,78.4249,11064.0
2024-03-25 14:00:00,79.5,79.56,79.46,79.53,11482.0,78.4249,78.4841,78.3854,78.4545,11482.0
2024-03-25 14:30:00,79.54,79.54,79.32,79.47,11922.0,78.4643,78.4643,78.2473,78.3953,11922.0
2024-03-25 15:00:00,79.47,79.53,79.16,79.3,16442.0,78.3953,78.4545,78.0895,78.2276,16442.0
2024-03-25 15:30:00,79.3,79.54,79.03,79.1,47664.0,78.2276,78.4643,77.9612,78.0303,47664.0
2024-03-26 09:30:00,79.69,80.16,79.49,80.02,26042.0,78.6123,79.0759,78.415,78.9378,26042.0
2024-03-26 10:00:00,80.11,80.16,79.75,79.87,18364.0,79.0266,79.0759,78.6715,78.7899,18364.0
2024-03-26 10:30:00,79.87,79.87,79.63,79.77,11930.0,78.7899,78.7899,78.5531,78.6912,11930.0
2024-03-26 11:00:00,79.74,79.74,79.56,79.67,7270.0,78.6616,78.6616,78.4841,78.5926,7270.0
2024-03-26 11:30:00,79.66,79.8,79.52,79.77,8720.0,78.5827,78.7208,78.4446,78.6912,8720.0
2024-03-26 12:00:00,79.74,80.02,79.69,79.94,12608.0,78.6616,78.9378,78.6123,78.8589,12608.0
2024-03-26 12:30:00,79.92,79.97,79.77,79.84,11318.0,78.8392,78.8885,78.6912,78.7603,11318.0
2024-03-26 13:00:00,79.84,79.99,79.83,79.86,7699.0,78.7603,78.9082,78.7504,78.78,7699.0
2024-03-26 13:30:00,79.89,79.89,79.7,79.75,11350.0,78.8096,78.8096,78.6222,78.6715,11350.0
2024-03-26 14:00:00,79.77,80.2,79.77,80.2,34181.0,78.6912,79.1154,78.6912,79.1154,34181.0
2024-03-26 14:30:00,80.17,80.25,80.04,80.25,9727.0,79.0858,79.1647,78.9576,79.1647,9727.0
2024-03-26 15:00:00,80.22,80.34,79.93,79.96,16038.0,79.1351,79.2535,78.8491,78.8786,16038.0
2024-03-26 15:30:00,79.96,80.05,79.71,79.98,89707.0,78.8786,78.9674,78.632,78.8984,89707.0
2024-03-27 09:30:00,80.64,80.82,80.42,80.5,9951.0,79.5495,79.727,79.3324,79.4113,9951.0
2024-03-27 10:00:00,80.44,80.47,80.0,80.07,6724.0,79.3522,79.3817,78.9181,78.9872,6724.0
2024-03-27 10:30:00,80.06,80.3,80.05,80.11,7373.0,78.9773,79.214,78.9674,79.0266,7373.0
2024-03-27 11:00:00,80.13,80.24,80.1,80.12,5522.0,79.0463,79.1549,79.0168,79.0365,5522.0
2024-03-27 11:30:00,80.11,80.33,80.11,80.18,13035.0,79.0266,79.2436,79.0266,79.0957,13035.0
2024-03-27 12:00:00,80.17,80.2,79.99,80.15,14070.0,79.0858,79.1154,78.9082,79.0661,14070.0
2024-03-27 12:30:00,80.18,80.48,80.11,80.42,17752.0,79.0957,79.3916,79.0266,79.3324,17752.0
2024-03-27 13:00:00,80.39,80.46,80.21,80.28,14268.0,79.3028,79.3719,79.1253,79.1943,14268.0
2024-03-27 13:30:00,80.28,80.5,80.26,80.47,8906.0,79.1943,79.4113,79.1746,79.3817,8906.0
2024-03-27 14:00:00,80.48,80.64,80.46,80.53,15236.0,79.3916,79.5495,79.3719,79.4409,15236.0
2024-03-27 14:30:00,80.55,80.7,80.53,80.69,13146.0,79.4607,79.6086,79.4409,79.5988,13146.0
2024-03-27 15:00:00,80.72,80.77,80.44,80.53,13244.0,79.6284,79.6777,79.3522,79.4409,13244.0
2024-03-27 15:30:00,80.54,80.84,80.51,80.79,63188.0,79.4508,79.7467,79.4212,79.6974,63188.0
2024-03-28 09:30:00,80.74,80.98,80.44,80.56,16107.0,79.6481,79.8849,79.3522,79.4705,16107.0
2024-03-28 10:00:00,80.6,80.84,80.56,80.8,10390.0,79.51,79.7467,79.4705,79.7073,10390.0
2024-03-28 10:30:00,80.77,81.0,80.75,80.87,12650.0,79.6777,79.9046,79.658,79.7763,12650.0
2024-03-28 11:00:00,80.86,81.05,80.72,81.04,6812.0,79.7665,79.9539,79.6284,79.944,6812.0
2024-03-28 11:30:00,81.04,81.38,81.04,81.29,12663.0,79.944,80.2794,79.944,80.1907,12663.0
2024-03-28 12:00:00,81.29,81.46,81.26,81.35,22408.0,80.1907,80.3584,80.1611,80.2498,22408.0
2024-03-28 12:30:00,81.35,81.4,81.18,81.4,12915.0,80.2498,80.2992,80.0821,80.2992,12915.0
2024-03-28 13:00:00,81.44,81.54,81.25,81.33,17154.0,80.3386,80.4373,80.1512,80.2301,17154.0
2024-03-28 13:30:00,81.31,81.46,81.29,81.39,12778.0,80.2104,80.3584,80.1907,80.2893,12778.0
2024-03-28 14:00:00,81.36,81.36,81.0,81.03,11626.0,80.2597,80.2597,79.9046,79.9342,11626.0
2024-03-28 14:30:00,81.01,81.19,80.89,81.16,14224.0,79.9144,80.092,79.7961,80.0624,14224.0
2024-03-28 15:00:00,81.14,81.18,80.84,81.17,34542.0,80.0427,80.0821,79.7467,80.0723,34542.0
2024-03-28 15:30:00,81.2,81.34,80.94,81.18,164697.0,80.1019,80.24,79.8454,80.0821,164697.0
2024-04-01 09:30:00,81.11,81.64,80.66,81.57,19071.0,80.0131,80.5359,79.5692,80.4669,19071.0
2024-04-01 10:00:00,81.48,81.69,81.29,81.58,14771.0,80.3781,80.5853,80.1907,80.4767,14771.0
2024-04-01 10:30:00,81.58,82.01,81.49,82.01,16819.0,80.4767,80.9009,80.388,80.9009,16819.0
2024-04-01 11:00:00,81.96,81.97,81.56,81.56,12735.0,80.8516,80.8615,80.457,80.457,12735.0
2024-04-01 11:30:00,81.59,81.63,81.44,81.5,9159.0,80.4866,80.5261,80.3386,80.3978,9159.0
2024-04-01 12:00:00,81.44,81.74,81.41,81.56,9677.0,80.3386,80.6346,80.309,80.457,9677.0
2024-04-01 12:30:00,81.59,81.76,81.51,81.52,9335.0,80.4866,80.6543,80.4077,80.4175,9335.0
2024-04-01 13:00:00,81.49,81.54,81.38,81.52,18986.0,80.388,80.4373,80.2794,80.4175,18986.0
2024-04-01 13:30:00,81.52,81.57,81.41,81.43,6538.0,80.4175,80.4669,80.309,80.3288,6538.0
2024-04-01 14:00:00,81.43,81.47,81.33,81.34,11639.0,80.3288,80.3682,80.2301,80.24,11639.0
2024-04-01 14:30:00,81.34,81.43,81.2,81.24,43563.0,80.24,80.3288,80.1019,80.1413,43563.0
2024-04-01 15:00:00,81.22,81.35,81.13,81.3,19802.0,80.1216,80.2498,80.0328,80.2005,19802.0
2024-04-01 15:30:00,81.27,81.36,80.81,80.81,83075.0,80.1709,80.2597,79.7172,79.7172,83075.0
2024-04-02 09:30:00,80.4,81.56,80.19,81.45,67416.0,79.3127,80.457,79.1055,80.3485,67416.0
2024-04-02 10:00:00,81.51,81.56,80.95,81.3,58940.0,80.4077,80.457,79.8553,80.2005,58940.0
2024-04-02 10:30:00,81.34,81.39,81.21,81.25,15924.0,80.24,80.2893,80.1117,80.1512,15924.0
2024-04-02 11:00:00,81.25,81.31,81.02,81.06,42435.0,80.1512,80.2104,79.9243,79.9638,42435.0
2024-04-02 11:30:00,81.03,81.03,80.62,80.93,12730.0,79.9342,79.9342,79.5297,79.8355,12730.0
2024-04-02 12:00:00,80.96,80.99,80.86,80.97,8518.0,79.8651,79.8947,79.7665,79.875,8518.0
2024-04-02 12:30:00,80.94,81.32,80.91,81.32,5254.0,79.8454,80.2203,79.8158,80.2203,5254.0
2024-04-02 13:00:00,81.33,81.33,80.96,81.0,6833.0,80.2301,80.2301,79.8651,79.9046,6833.0
2024-04-02 13:30:00,80.96,81.24,80.95,81.1,10177.0,79.8651,80.1413,79.8553,80.0032,10177.0
2024-04-02 14:00:00,81.09,81.55,81.03,81.55,18007.0,79.9934,80.4471,79.9342,80.4471,18007.0
2024-04-02 14:30:00,81.51,81.78,81.45,81.7,20892.0,80.4077,80.674,80.3485,80.5951,20892.0
2024-04-02 15:00:00,81.7,81.7,81.42,81.47,14516.0,80.5951,80.5951,80.3189,80.3682,14516.0
2024-04-02 15:30:00,81.48,81.84,81.14,81.44,96019.0,80.3781,80.7332,80.0427,80.3386,96019.0
2024-04-03 09:30:00,81.42,82.28,81.21,82.21,13328.0,80.3189,81.1673,80.1117,81.0982,13328.0
2024-04-03 10:00:00,82.14,82.54,82.06,82.42,14811.0,81.0292,81.4238,80.9502,81.3054,14811.0
2024-04-03 10:30:00,82.41,82.56,82.19,82.42,13595.0,81.2955,81.4435,81.0785,81.3054,13595.0
2024-04-03 11:00:00,82.38,82.5,82.27,82.29,19027.0,81.2659,81.3843,81.1574,81.1771,19027.0
2024-04-03 11:30:00,82.3,82.4,82.02,82.15,13494.0,81.187,81.2856,80.9108,81.039,13494.0
2024-04-03 12:00:00,82.13,82.32,82.04,82.29,10898.0,81.0193,81.2067,80.9305,81.1771,10898.0
2024-04-03 12:30:00,82.3,82.32,82.12,82.3,7502.0,81.187,81.2067,81.0094,81.187,7502.0
2024-04-03 13:00:00,82.36,82.36,82.14,82.14,11108.0,81.2462,81.2462,81.0292,81.0292,11108.0
2024-04-03 13:30:00,82.16,82.2,82.05,82.19,6629.0,81.0489,81.0884,80.9404,81.0785,6629.0
2024-04-03 14:00:00,82.22,82.27,82.08,82.1,15086.0,81.1081,81.1574,80.97,80.9897,15086.0
2024-04-03 14:30:00,82.13,82.48,82.08,82.48,16598.0,81.0193,81.3646,80.97,81.3646,16598.0
2024-04-03 15:00:00,82.48,82.48,82.07,82.35,12396.0,81.3646,81.3646,80.9601,81.2363,12396.0
2024-04-03 15:30:00,82.31,82.36,82.0,82.22,92089.0,81.1969,81.2462,80.8911,81.1081,92089.0
2024-04-04 09:30:00,82.98,83.22,82.8,83.13,15704.0,81.8578,82.0946,81.6802,82.0058,15704.0
2024-04-04 10:00:00,83.2,83.21,82.82,82.83,15894.0,82.0748,82.0847,81.7,81.7098,15894.0
2024-04-04 10:30:00,82.82,82.9,82.81,82.89,33538.0,81.7,81.7789,81.6901,81.769,33538.0
2024-04-04 11:00:00,82.9,83.15,82.89,83.06,22799.0,81.7789,82.0255,81.769,81.9367,22799.0
2024-04-04 11:30:00,83.06,83.17,82.97,83.07,15791.0,81.9367,82.0452,81.8479,81.9466,15791.0
2024-04-04 12:00:00,83.09,83.43,83.09,83.26,12875.0,81.9663,82.3017,81.9663,82.134,12875.0
2024-04-04 12:30:00,83.27,83.3,83.14,83.16,8102.0,82.1439,82.1735,82.0156,82.0354,8102.0
2024-04-04 13:00:00,83.24,83.29,83.14,83.23,10408.0,82.1143,82.1636,82.0156,82.1044,10408.0
2024-04-04 13:30:00,83.2,83.23,82.88,82.88,8760.0,82.0748,82.1044,81.7592,81.7592,8760.0
2024-04-04 14:00:00,82.87,82.91,81.98,81.98,16434.0,81.7493,81.7888,80.8713,80.8713,16434.0
2024-04-04 14:30:00,81.88,81.97,81.56,81.56,12429.0,80.7727,80.8615,80.457,80.457,12429.0
2024-04-04 15:00:00,81.5,81.63,81.33,81.42,17267.0,80.3978,80.5261,80.2301,80.3189,17267.0
2024-04-04 15:30:00,81.43,81.88,81.39,81.75,94830.0,80.3288,80.7727,80.2893,80.6444,94830.0
2024-04-05 09:30:00,81.91,82.64,81.65,82.38,29258.0,80.8023,81.5224,80.5458,81.2659,29258.0
2024-04-05 10:00:00,82.4,82.5,82.22,82.31,10101.0,81.2856,81.3843,81.1081,81.1969,10101.0
2024-04-05 10:30:00,82.3,82.72,82.17,82.72,13647.0,81.187,81.6013,81.0588,81.6013,13647.0
2024-04-05 11:00:00,82.72,82.86,82.57,82.86,11911.0,81.6013,81.7394,81.4533,81.7394,11911.0
2024-04-05 11:30:00,82.89,82.95,82.52,82.87,76798.0,81.769,81.8282,81.404,81.7493,76798.0
2024-04-05 12:00:00,82.89,83.0,82.81,82.86,30106.0,81.769,81.8775,81.6901,81.7394,30106.0
2024-04-05 12:30:00,82.81,82.86,82.74,82.77,15190.0,81.6901,81.7394,81.6211,81.6506,15190.0
2024-04-05 13:00:00,82.86,82.86,82.37,82.4,8038.0,81.7394,81.7394,81.2561,81.2856,8038.0
2024-04-05 13:30:00,82.42,82.47,82.11,82.2,14892.0,81.3054,81.3547,80.9996,81.0884,14892.0
2024-04-05 14:00:00,82.15,82.33,82.08,82.12,8472.0,81.039,81.2166,80.97,81.0094,8472.0
2024-04-05 14:30:00,82.08,82.31,82.08,82.22,14477.0,80.97,81.1969,80.97,81.1081,14477.0
2024-04-05 15:00:00,82.23,82.25,82.11,82.2,27157.0,81.1179,81.1377,80.9996,81.0884,27157.0
2024-04-05 15:30:00,82.18,82.32,82.03,82.28,88884.0,81.0686,81.2067,80.9207,81.1673,88884.0
2024-04-08 09:30:00,82.67,82.85,82.33,82.4,10003.0,81.552,81.7296,81.2166,81.2856,10003.0
2024-04-08 10:00:00,82.31,82.55,82.26,82.5,11866.0,81.1969,81.4336,81.1475,81.3843,11866.0
2024-04-08 10:30:00,82.48,82.71,82.38,82.39,13784.0,81.3646,81.5915,81.2659,81.2758,13784.0
2024-04-08 11:00:00,82.38,82.48,82.22,82.41,9974.0,81.2659,81.3646,81.1081,81.2955,9974.0
2024-04-08 11:30:00,82.38,82.67,82.24,82.67,14477.0,81.2659,81.552,81.1278,81.552,14477.0
2024-04-08 12:00:00,82.65,82.74,82.48,82.72,18056.0,81.5323,81.6211,81.3646,81.6013,18056.0
2024-04-08 12:30:00,82.7,82.94,82.66,82.94,13176.0,81.5816,81.8183,81.5421,81.8183,13176.0
2024-04-08 13:00:00,82.88,82.88,82.76,82.84,12429.0,81.7592,81.7592,81.6408,81.7197,12429.0
2024-04-08 13:30:00,82.85,83.0,82.83,82.94,10842.0,81.7296,81.8775,81.7098,81.8183,10842.0
2024-04-08 14:00:00,82.94,82.94,82.84,82.84,11495.0,81.8183,81.8183,81.7197,81.7197,11495.0
2024-04-08 14:30:00,82.83,82.86,82.7,82.74,15850.0,81.7098,81.7394,81.5816,81.6211,15850.0
2024-04-08 15:00:00,82.73,82.94,82.67,82.94,13615.0,81.6112,81.8183,81.552,81.8183,13615.0
2024-04-08 15:30:00,82.94,82.97,82.49,82.57,111090.0,81.8183,81.8479,81.3744,81.4533,111090.0
2024-04-09 09:30:00,82.62,82.83,81.85,81.86,17478.0,81.5027,81.7098,80.7431,80.753,17478.0
2024-04-09 10:00:00,82.03,82.12,81.61,81.61,20448.0,80.9207,81.0094,80.5063,80.5063,20448.0
2024-04-09 10:30:00,81.64,81.64,81.07,81.25,34060.0,80.5359,80.5359,79.9736,80.1512,34060.0
2024-04-09 11:00:00,81.28,81.64,81.23,81.53,32423.0,80.1808,80.5359,80.1315,80.4274,32423.0
2024-04-09 11:30:00,81.5,81.67,81.36,81.61,19374.0,80.3978,80.5655,80.2597,80.5063,19374.0
2024-04-09 12:00:00,81.62,82.12,81.6,82.01,13630.0,80.5162,81.0094,80.4965,80.9009,13630.0
2024-04-09 12:30:00,81.99,82.17,81.98,82.0,7731.0,80.8812,81.0588,80.8713,80.8911,7731.0
2024-04-09 13:00:00,81.99,82.24,81.96,82.2,6888.0,80.8812,81.1278,80.8516,81.0884,6888.0
2024-04-09 13:30:00,82.2,82.33,82.08,82.12,12155.0,81.0884,81.2166,80.97,81.0094,12155.0
2024-04-09 14:00:00,82.06,82.14,81.78,81.81,19044.0,80.9502,81.0292,80.674,80.7036,19044.0
2024-04-09 14:30:00,81.81,81.97,81.76,81.76,15717.0,80.7036,80.8615,80.6543,80.6543,15717.0
2024-04-09 15:00:00,81.72,82.01,81.61,82.01,14982.0,80.6148,80.9009,80.5063,80.9009,14982.0
2024-04-09 15:30:00,82.04,82.19,81.73,82.03,92398.0,80.9305,81.0785,80.6247,80.9207,92398.0
2024-04-10 09:30:00,80.8,81.35,80.15,81.33,12734.0,79.7073,80.2498,79.0661,80.2301,12734.0
2024-04-10 10:00:00,81.37,81.95,81.37,81.77,12057.0,80.2696,80.8417,80.2696,80.6642,12057.0
2024-04-10 10:30:00,81.77,82.07,81.74,81.87,8064.0,80.6642,80.9601,80.6346,80.7628,8064.0
2024-04-10 11:00:00,81.9,82.41,81.85,82.21,21466.0,80.7924,81.2955,80.7431,81.0982,21466.0
2024-04-10 11:30:00,82.24,82.24,81.95,82.08,8684.0,81.1278,81.1278,80.8417,80.97,8684.0
2024-04-10 12:00:00,82.05,82.05,81.89,82.03,9951.0,80.9404,80.9404,80.7825,80.9207,9951.0
2024-04-10 12:30:00,82.06,82.4,82.05,82.34,10671.0,80.9502,81.2856,80.9404,81.2265,10671.0
2024-04-10 13:00:00,82.37,82.58,82.03,82.45,10505.0,81.2561,81.4632,80.9207,81.335,10505.0
2024-04-10 13:30:00,82.43,82.47,82.13,82.33,12992.0,81.3152,81.3547,81.0193,81.2166,12992.0
2024-04-10 14:00:00,82.42,82.43,82.04,82.04,9930.0,81.3054,81.3152,80.9305,80.9305,9930.0
2024-04-10 14:30:00,82.01,82.16,81.79,81.82,10794.0,80.9009,81.0489,80.6839,80.7135,10794.0
2024-04-10 15:00:00,81.8,82.45,81.8,82.31,18891.0,80.6938,81.335,80.6938,81.1969,18891.0
2024-04-10 15:30:00,82.28,82.52,82.1,82.3,66883.0,81.1673,81.404,80.9897,81.187,66883.0
2024-04-11 09:30:00,82.44,82.45,82.0,82.27,11158.0,81.3251,81.335,80.8911,81.1574,11158.0
2024-04-11 10:00:00,82.23,82.23,81.55,81.65,7373.0,81.1179,81.1179,80.4471,80.5458,7373.0
2024-04-11 10:30:00,81.56,81.71,81.24,81.41,29309.0,80.457,80.605,80.1413,80.309,29309.0
2024-04-11 11:00:00,81.36,81.68,81.36,81.57,10938.0,80.2597,80.5754,80.2597,80.4669,10938.0
2024-04-11 11:30:00,81.53,81.6,81.34,81.55,8045.0,80.4274,80.4965,80.24,80.4471,8045.0
2024-04-11 12:00:00,81.75,81.75,81.35,81.43,7458.0,80.6444,80.6444,80.2498,80.3288,7458.0
2024-04-11 12:30:00,81.41,81.44,81.33,81.4,12531.0,80.309,80.3386,80.2301,80.2992,12531.0
2024-04-11 13:00:00,81.4,81.46,81.09,81.17,33353.0,80.2992,80.3584,79.9934,80.0723,33353.0
2024-04-11 13:30:00,81.18,81.52,81.07,81.52,30548.0,80.0821,80.4175,79.9736,80.4175,30548.0
2024-04-11 14:00:00,81.56,81.86,81.55,81.81,6201.0,80.457,80.753,80.4471,80.7036,6201.0
2024-04-11 14:30:00,81.8,81.8,81.57,81.73,32246.0,80.6938,80.6938,80.4669,80.6247,32246.0
2024-04-11 15:00:00,81.75,81.9,81.72,81.9,9463.0,80.6444,80.7924,80.6148,80.7924,9463.0
2024-04-11 15:30:00,81.86,81.89,81.57,81.86,52584.0,80.753,80.7825,80.4669,80.753,52584.0
2024-04-12 09:30:00,81.82,82.5,81.5,81.51,30788.0,80.7135,81.3843,80.3978,80.4077,30788.0
2024-04-12 10:00:00,81.5,81.5,81.05,81.13,19015.0,80.3978,80.3978,79.9539,80.0328,19015.0
2024-04-12 10:30:00,81.16,81.32,80.72,80.72,17818.0,80.0624,80.2203,79.6284,79.6284,17818.0
2024-04-12 11:00:00,80.76,81.39,80.76,81.33,12552.0,79.6678,80.2893,79.6678,80.2301,12552.0
2024-04-12 11:30:00,81.35,81.46,81.18,81.23,19996.0,80.2498,80.3584,80.0821,80.1315,19996.0
2024-04-12 12:00:00,81.23,81.28,81.1,81.17,15981.0,80.1315,80.1808,80.0032,80.0723,15981.0
2024-04-12 12:30:00,81.12,81.13,80.53,80.58,46027.0,80.023,80.0328,79.4409,79.4903,46027.0
2024-04-12 13:00:00,80.5,80.63,80.31,80.36,13384.0,79.4113,79.5396,79.2239,79.2732,13384.0
2024-04-12 13:30:00,80.35,80.71,80.27,80.63,12129.0,79.2634,79.6185,79.1845,79.5396,12129.0
2024-04-12 14:00:00,80.59,80.76,80.52,80.55,14341.0,79.5001,79.6678,79.4311,79.4607,14341.0
2024-04-12 14:30:00,80.55,80.68,80.54,80.58,13169.0,79.4607,79.5889,79.4508,79.4903,13169.0
2024-04-12 15:00:00,80.56,80.61,80.37,80.47,16530.0,79.4705,79.5199,79.2831,79.3817,16530.0
2024-04-12 15:30:00,80.47,81.01,80.41,80.89,92126.0,79.3817,79.9144,79.3226,79.7961,92126.0
2024-04-15 09:30:00,82.29,82.72,82.04,82.33,17496.0,81.1771,81.6013,80.9305,81.2166,17496.0
2024-04-15 10:00:00,82.22,82.22,81.65,81.68,17082.0,81.1081,81.1081,80.5458,80.5754,17082.0
2024-04-15 10:30:00,81.68,82.02,81.68,81.8,18240.0,80.5754,80.9108,80.5754,80.6938,18240.0
2024-04-15 11:00:00,81.71,81.76,81.48,81.63,13281.0,80.605,80.6543,80.3781,80.5261,13281.0
2024-04-15 11:30:00,81.65,81.77,81.52,81.64,10727.0,80.5458,80.6642,80.4175,80.5359,10727.0
2024-04-15 12:00:00,81.62,81.7,81.51,81.55,14051.0,80.5162,80.5951,80.4077,80.4471,14051.0
2024-04-15 12:30:00,81.5,81.5,81.13,81.27,9686.0,80.3978,80.3978,80.0328,80.1709,9686.0
2024-04-15 13:00:00,81.22,81.4,80.82,80.86,12355.0,80.1216,80.2992,79.727,79.7665,12355.0
2024-04-15 13:30:00,80.8,80.86,80.44,80.62,43209.0,79.7073,79.7665,79.3522,79.5297,43209.0
2024-04-15 14:00:00,80.64,80.64,80.39,80.56,12263.0,79.5495,79.5495,79.3028,79.4705,12263.0
2024-04-15 14:30:00,80.55,80.86,80.55,80.85,9963.0,79.4607,79.7665,79.4607,79.7566,9963.0
2024-04-15 15:00:00,80.87,80.89,80.52,80.67,11212.0,79.7763,79.7961,79.4311,79.579,11212.0
2024-04-15 15:30:00,80.71,80.97,80.58,80.96,105316.0,79.6185,79.875,79.4903,79.8651,105316.0
2024-04-16 09:30:00,80.64,80.75,79.49,79.8,30292.0,79.5495,79.658,78.415,78.7208,30292.0
2024-04-16 10:00:00,79.8,80.41,79.79,80.09,22001.0,78.7208,79.3226,78.7109,79.0069,22001.0
2024-04-16 10:30:00,80.11,80.17,79.73,80.15,15988.0,79.0266,79.0858,78.6518,79.0661,15988.0
2024-04-16 11:00:00,80.14,80.52,80.11,80.34,10301.0,79.0562,79.4311,79.0266,79.2535,10301.0
2024-04-16 11:30:00,80.38,80.55,80.16,80.3,19201.0,79.293,79.4607,79.0759,79.214,19201.0
2024-04-16 12:00:00,80.26,80.28,80.13,80.15,19291.0,79.1746,79.1943,79.0463,79.0661,19291.0
2024-04-16 12:30:00,80.16,80.38,80.1,80.22,15751.0,79.0759,79.293,79.0168,79.1351,15751.0
2024-04-16 13:00:00,80.18,80.33,80.0,80.13,22211.0,79.0957,79.2436,78.9181,79.0463,22211.0
2024-04-16 13:30:00,80.16,80.16,79.67,80.02,41162.0,79.0759,79.0759,78.5926,78.9378,41162.0
2024-04-16 14:00:00,79.99,80.37,79.8,79.85,20194.0,78.9082,79.2831,78.7208,78.7701,20194.0
2024-04-16 14:30:00,79.95,80.37,79.9,80.34,18016.0,78.8688,79.2831,78.8195,79.2535,18016.0
2024-04-16 15:00:00,80.35,80.51,80.26,80.45,18183.0,79.2634,79.4212,79.1746,79.362,18183.0
2024-04-16 15:30:00,80.44,80.44,80.0,80.23,84488.0,79.3522,79.3522,78.9181,79.145,84488.0
2024-04-17 09:30:00,80.59,80.59,79.77,79.91,30767.0,79.5001,79.5001,78.6912,78.8293,30767.0
2024-04-17 10:00:00,79.77,79.77,78.85,79.46,26831.0,78.6912,78.6912,77.7837,78.3854,26831.0
2024-04-17 10:30:00,79.44,79.51,79.14,79.34,11573.0,78.3657,78.4347,78.0697,78.267,11573.0
2024-04-17 11:00:00,79.36,79.71,79.36,79.58,13944.0,78.2868,78.632,78.2868,78.5038,13944.0
2024-04-17 11:30:00,79.5,79.72,79.36,79.69,16193.0,78.4249,78.6419,78.2868,78.6123,16193.0
2024-04-17 12:00:00,79.67,79.73,79.34,79.41,27314.0,78.5926,78.6518,78.267,78.3361,27314.0
2024-04-17 12:30:00,79.4,79.4,79.05,79.13,23137.0,78.3262,78.3262,77.981,78.0599,23137.0
2024-04-17 13:00:00,79.1,79.66,79.05,79.66,16969.0,78.0303,78.5827,77.981,78.5827,16969.0
2024-04-17 13:30:00,79.69,80.03,79.59,79.98,19967.0,78.6123,78.9477,78.5137,78.8984,19967.0
2024-04-17 14:00:00,80.0,80.07,79.9,80.02,14425.0,78.9181,78.9872,78.8195,78.9378,14425.0
2024-04-17 14:30:00,80.01,80.21,79.63,79.77,14116.0,78.928,79.1253,78.5531,78.6912,14116.0
2024-04-17 15:00:00,79.75,79.75,79.48,79.53,10613.0,78.6715,78.6715,78.4051,78.4545,10613.0
2024-04-17 15:30:00,79.56,80.02,79.55,79.78,104733.0,78.4841,78.9378,78.4742,78.7011,104733.0
2024-04-18 09:30:00,80.23,80.23,79.78,80.14,12367.0,79.145,79.145,78.7011,79.0562,12367.0
2024-04-18 10:00:00,80.08,80.34,79.97,80.31,9943.0,78.997,79.2535,78.8885,79.2239,9943.0
2024-04-18 10:30:00,80.38,80.46,80.26,80.34,7037.0,79.293,79.3719,79.1746,79.2535,7037.0
2024-04-18 11:00:00,80.27,80.64,80.23,80.33,12479.0,79.1845,79.5495,79.145,79.2436,12479.0
2024-04-18 11:30:00,80.32,80.44,80.15,80.35,57549.0,79.2338,79.3522,79.0661,79.2634,57549.0
2024-04-18 12:00:00,80.37,80.4,80.02,80.15,42065.0,79.2831,79.3127,78.9378,79.0661,42065.0
2024-04-18 12:30:00,80.18,80.18,79.67,79.69,13326.0,79.0957,79.0957,78.5926,78.6123,13326.0
2024-04-18 13:00:00,79.7,79.79,79.2,79.39,26431.0,78.6222,78.7109,78.1289,78.3164,26431.0
2024-04-18 13:30:00,79.38,79.43,79.16,79.23,11279.0,78.3065,78.3558,78.0895,78.1585,11279.0
2024-04-18 14:00:00,79.21,79.5,79.12,79.28,14398.0,78.1388,78.4249,78.05,78.2078,14398.0
2024-04-18 14:30:00,79.24,79.24,79.04,79.04,12288.0,78.1684,78.1684,77.9711,77.9711,12288.0
2024-04-18 15:00:00,79.06,79.24,79.03,79.06,12578.0,77.9908,78.1684,77.9612,77.9908,12578.0
2024-04-18 15:30:00,79.06,79.54,79.02,79.42,75632.0,77.9908,78.4643,77.9514,78.3459,75632.0
2024-04-19 09:30:00,79.33,79.9,79.16,79.79,34584.0,78.2572,78.8195,78.0895,78.7109,34584.0
2024-04-19 10:00:00,79.75,79.88,78.95,79.04,24174.0,78.6715,78.7997,77.8823,77.9711,24174.0
2024-04-19 10:30:00,79.06,79.35,78.81,79.17,22144.0,77.9908,78.2769,77.7442,78.0993,22144.0
2024-04-19 11:00:00,79.14,79.26,79.04,79.21,13323.0,78.0697,78.1881,77.9711,78.1388,13323.0
2024-04-19 11:30:00,79.23,79.27,78.99,79.04,25039.0,78.1585,78.198,77.9218,77.9711,25039.0
2024-04-19 12:00:00,79.04,79.07,78.37,78.37,26804.0,77.9711,78.0007,77.3101,77.3101,26804.0
2024-04-19 12:30:00,78.39,78.75,78.22,78.63,26133.0,77.3299,77.685,77.1622,77.5666,26133.0
2024-04-19 13:00:00,78.64,78.94,78.63,78.76,21858.0,77.5765,77.8724,77.5666,77.6949,21858.0
2024-04-19 13:30:00,78.75,79.11,78.74,78.98,21083.0,77.685,78.0401,77.6751,77.9119,21083.0
2024-04-19 14:00:00,78.96,78.96,78.46,78.53,31979.0,77.8922,77.8922,77.3989,77.468,31979.0
2024-04-19 14:30:00,78.52,78.59,78.2,78.38,31997.0,77.4581,77.5272,77.1424,77.32,31997.0
2024-04-19 15:00:00,78.33,78.48,78.24,78.33,27433.0,77.2707,77.4187,77.1819,77.2707,27433.0
2024-04-19 15:30:00,78.37,78.57,78.25,78.39,126488.0,77.3101,77.5074,77.1918,77.3299,126488.0
2024-04-22 09:30:00,78.68,78.9,77.82,78.59,26815.0,77.616,77.833,76.7676,77.5272,26815.0
2024-04-22 10:00:00,78.59,78.77,78.48,78.48,26707.0,77.5272,77.7047,77.4187,77.4187,26707.0
2024-04-22 10:30:00,78.47,78.8,78.46,78.63,14558.0,77.4088,77.7343,77.3989,77.5666,14558.0
2024-04-22 11:00:00,78.63,78.69,78.27,78.37,18105.0,77.5666,77.6258,77.2115,77.3101,18105.0
2024-04-22 11:30:00,78.36,78.52,78.32,78.4,14644.0,77.3003,77.4581,77.2608,77.3397,14644.0
2024-04-22 12:00:00,78.41,78.62,78.37,78.59,17954.0,77.3496,77.5568,77.3101,77.5272,17954.0
2024-04-22 12:30:00,78.57,78.78,78.48,78.71,13675.0,77.5074,77.7146,77.4187,77.6456,13675.0
2024-04-22 13:00:00,78.74,79.02,78.69,78.97,18213.0,77.6751,77.9514,77.6258,77.902,18213.0
2024-04-22 13:30:00,78.98,79.32,78.88,79.29,26765.0,77.9119,78.2473,77.8133,78.2177,26765.0
2024-04-22 14:00:00,79.38,79.61,79.35,79.61,10990.0,78.3065,78.5334,78.2769,78.5334,10990.0
2024-04-22 14:30:00,79.63,79.73,79.44,79.57,16766.0,78.5531,78.6518,78.3657,78.4939,16766.0
2024-04-22 15:00:00,79.61,79.67,79.47,79.59,20735.0,78.5334,78.5926,78.3953,78.5137,20735.0
2024-04-22 15:30:00,79.58,79.6,79.06,79.11,72839.0,78.5038,78.5235,77.9908,78.0401,72839.0
2024-04-23 09:30:00,79.49,79.63,79.23,79.56,12219.0,78.415,78.5531,78.1585,78.4841,12219.0
2024-04-23 10:00:00,79.65,79.85,79.56,79.81,9906.0,78.5728,78.7701,78.4841,78.7307,9906.0
2024-04-23 10:30:00,79.86,80.08,79.57,79.73,38497.0,78.78,78.997,78.4939,78.6518,38497.0
2024-04-23 11:00:00,79.75,79.75,79.52,79.61,12269.0,78.6715,78.6715,78.4446,78.5334,12269.0
2024-04-23 11:30:00,79.57,79.74,79.43,79.53,15195.0,78.4939,78.6616,78.3558,78.4545,15195.0
2024-04-23 12:00:00,79.55,79.57,79.34,79.48,12648.0,78.4742,78.4939,78.267,78.4051,12648.0
2024-04-23 12:30:00,79.51,79.67,79.44,79.64,12162.0,78.4347,78.5926,78.3657,78.563,12162.0
2024-04-23 13:00:00,79.61,79.64,79.49,79.59,8313.0,78.5334,78.563,78.415,78.5137,8313.0
2024-04-23 13:30:00,79.61,79.94,79.6,79.83,23391.0,78.5334,78.8589,78.5235,78.7504,23391.0
2024-04-23 14:00:00,79.81,79.86,79.64,79.86,15304.0,78.7307,78.78,78.563,78.78,15304.0
2024-04-23 14:30:00,79.83,79.98,79.76,79.85,15492.0,78.7504,78.8984,78.6814,78.7701,15492.0
2024-04-23 15:00:00,79.86,79.99,79.78,79.87,16968.0,78.78,78.9082,78.7011,78.7899,16968.0
2024-04-23 15:30:00,79.86,80.0,79.67,79.73,88792.0,78.78,78.9181,78.5926,78.6518,88792.0
2024-04-24 09:30:00,80.18,80.91,79.96,80.42,12431.0,79.0957,79.8158,78.8786,79.3324,12431.0
2024-04-24 10:00:00,80.37,80.71,80.18,80.2,10883.0,79.2831,79.6185,79.0957,79.1154,10883.0
2024-04-24 10:30:00,80.2,80.32,79.92,80.08,13829.0,79.1154,79.2338,78.8392,78.997,13829.0
2024-04-24 11:00:00,80.08,80.11,79.69,79.81,77975.0,78.997,79.0266,78.6123,78.7307,77975.0
2024-04-24 11:30:00,79.81,79.97,79.37,79.43,25365.0,78.7307,78.8885,78.2966,78.3558,25365.0
2024-04-24 12:00:00,79.4,79.58,79.34,79.57,17859.0,78.3262,78.5038,78.267,78.4939,17859.0
2024-04-24 12:30:00,79.56,79.58,79.15,79.33,22317.0,78.4841,78.5038,78.0796,78.2572,22317.0
2024-04-24 13:00:00,79.32,79.53,79.24,79.49,13503.0,78.2473,78.4545,78.1684,78.415,13503.0
2024-04-24 13:30:00,79.53,79.93,79.5,79.83,17076.0,78.4545,78.8491,78.4249,78.7504,17076.0
2024-04-24 14:00:00,79.81,79.88,79.66,79.7,23208.0,78.7307,78.7997,78.5827,78.6222,23208.0
2024-04-24 14:30:00,79.69,79.8,79.5,79.54,76124.0,78.6123,78.7208,78.4249,78.4643,76124.0
2024-04-24 15:00:00,79.53,79.88,79.53,79.71,58598.0,78.4545,78.7997,78.4545,78.632,58598.0
2024-04-24 15:30:00,79.7,80.1,79.67,80.03,81564.0,78.6222,79.0168,78.5926,78.9477,81564.0
2024-04-25 09:30:00,78.85,79.4,78.33,78.62,26451.0,77.7837,78.3262,77.2707,77.5568,26451.0
2024-04-25 10:00:00,78.62,79.18,78.56,78.96,33202.0,77.5568,78.1092,77.4976,77.8922,33202.0
2024-04-25 10:30:00,79.05,79.17,78.71,78.87,17828.0,77.981,78.0993,77.6456,77.8034,17828.0
2024-04-25 11:00:00,78.89,79.21,78.87,79.11,21311.0,77.8231,78.1388,77.8034,78.0401,21311.0
2024-04-25 11:30:00,79.14,79.21,78.98,79.21,14532.0,78.0697,78.1388,77.9119,78.1388,14532.0
2024-04-25 12:00:00,79.23,79.51,79.21,79.47,10390.0,78.1585,78.4347,78.1388,78.3953,10390.0
2024-04-25 12:30:00,79.47,79.51,79.25,79.25,12858.0,78.3953,78.4347,78.1782,78.1782,12858.0
2024-04-25 13:00:00,79.27,79.38,79.16,79.16,11447.0,78.198,78.3065,78.0895,78.0895,11447.0
2024-04-25 13:30:00,79.22,79.42,79.22,79.27,13378.0,78.1487,78.3459,78.1487,78.198,13378.0
2024-04-25 14:00:00,79.32,79.74,79.25,79.54,17884.0,78.2473,78.6616,78.1782,78.4643,17884.0
2024-04-25 14:30:00,79.56,79.7,79.37,79.48,25972.0,78.4841,78.6222,78.2966,78.4051,25972.0
2024-04-25 15:00:00,79.56,79.94,79.56,79.79,36928.0,78.4841,78.8589,78.4841,78.7109,36928.0
2024-04-25 15:30:00,79.83,80.5,79.76,80.27,236574.0,78.7504,79.4113,78.6814,79.1845,236574.0
2024-04-26 09:30:00,74.04,77.81,71.58,76.12,198673.0,73.0387,76.7577,70.612,75.0906,198673.0
2024-04-26 10:00:00,76.14,76.16,74.95,75.03,90483.0,75.1103,75.13,73.9364,74.0153,90483.0
2024-04-26 10:30:00,75.04,75.51,74.8,75.02,56355.0,74.0252,74.4888,73.7884,74.0055,56355.0
2024-04-26 11:00:00,74.98,75.38,74.77,75.38,54399.0,73.966,74.3606,73.7588,74.3606,54399.0
2024-04-26 11:30:00,75.28,75.4,74.72,75.35,42805.0,74.2619,74.3803,73.7095,74.331,42805.0
2024-04-26 12:00:00,75.33,75.86,75.2,75.53,91074.0,74.3113,74.8341,74.183,74.5086,91074.0
2024-04-26 12:30:00,75.53,75.58,75.27,75.48,42174.0,74.5086,74.5579,74.2521,74.4592,42174.0
2024-04-26 13:00:00,75.48,75.71,74.97,75.71,54093.0,74.4592,74.6861,73.9561,74.6861,54093.0
2024-04-26 13:30:00,75.67,75.76,75.53,75.57,23069.0,74.6467,74.7354,74.5086,74.548,23069.0
2024-04-26 14:00:00,75.57,75.59,74.98,75.16,69814.0,74.548,74.5677,73.966,74.1436,69814.0
2024-04-26 14:30:00,75.16,75.74,75.14,75.64,38330.0,74.1436,74.7157,74.1238,74.6171,38330.0
2024-04-26 15:00:00,75.67,75.75,75.33,75.51,60489.0,74.6467,74.7256,74.3113,74.4888,60489.0
2024-04-26 15:30:00,75.42,75.45,74.31,74.49,229225.0,74.4,74.4296,73.3051,73.4826,229225.0
2024-04-29 09:30:00,75.0,75.7,74.75,75.24,55715.0,73.9857,74.6763,73.7391,74.2225,55715.0
2024-04-29 10:00:00,75.2,75.58,75.02,75.48,119806.0,74.183,74.5579,74.0055,74.4592,119806.0
2024-04-29 10:30:00,75.45,75.45,74.94,75.24,48134.0,74.4296,74.4296,73.9265,74.2225,48134.0
2024-04-29 11:00:00,75.25,76.78,75.22,76.69,80389.0,74.2323,75.7417,74.2027,75.6529,80389.0
2024-04-29 11:30:00,76.67,76.71,76.3,76.51,30697.0,75.6331,75.6726,75.2681,75.4753,30697.0
2024-04-29 12:00:00,76.52,77.03,76.22,76.75,82217.0,75.4852,75.9883,75.1892,75.7121,82217.0
2024-04-29 12:30:00,76.72,76.88,76.62,76.72,34142.0,75.6825,75.8403,75.5838,75.6825,34142.0
2024-04-29 13:00:00,76.71,76.78,76.36,76.61,30153.0,75.6726,75.7417,75.3273,75.574,30153.0
2024-04-29 13:30:00,76.55,76.55,76.28,76.28,19500.0,75.5148,75.5148,75.2484,75.2484,19500.0
2024-04-29 14:00:00,76.27,76.5,76.15,76.16,21780.0,75.2385,75.4654,75.1202,75.13,21780.0
2024-04-29 14:30:00,76.19,76.49,75.98,76.29,34802.0,75.1596,75.4556,74.9525,75.2583,34802.0
2024-04-29 15:00:00,76.25,76.47,76.1,76.29,57414.0,75.2188,75.4358,75.0708,75.2583,57414.0
2024-04-29 15:30:00,76.3,76.3,75.4,76.09,241313.0,75.2681,75.2681,74.3803,75.061,241313.0
2024-04-30 09:30:00,75.32,75.8,74.71,74.77,49934.0,74.3014,74.7749,73.6996,73.7588,49934.0
2024-04-30 10:00:00,74.87,75.04,74.66,74.67,24786.0,73.8575,74.0252,73.6503,73.6602,24786.0
2024-04-30 10:30:00,74.58,75.05,74.52,74.84,44287.0,73.5714,74.035,73.5122,73.8279,44287.0
2024-04-30 11:00:00,74.8,74.82,74.29,74.54,52521.0,73.7884,73.8082,73.2853,73.5319,52521.0
2024-04-30 11:30:00,74.5,74.59,74.08,74.35,48336.0,73.4925,73.5813,73.0782,73.3445,48336.0
2024-04-30 12:00:00,74.33,74.34,73.94,73.94,44200.0,73.3248,73.3346,72.9401,72.9401,44200.0
2024-04-30 12:30:00,73.95,74.0,73.63,73.83,28202.0,72.9499,72.9992,72.6343,72.8315,28202.0
2024-04-30 13:00:00,73.85,74.01,73.5,73.5,27259.0,72.8513,73.0091,72.506,72.506,27259.0
2024-04-30 13:30:00,73.45,74.04,73.36,74.0,32660.0,72.4567,73.0387,72.3679,72.9992,32660.0
2024-04-30 14:00:00,73.98,74.07,73.58,73.62,24401.0,72.9795,73.0683,72.5849,72.6244,24401.0
2024-04-30 14:30:00,73.59,73.77,73.44,73.73,21825.0,72.5948,72.7724,72.4468,72.7329,21825.0
2024-04-30 15:00:00,73.76,73.96,73.55,73.77,37233.0,72.7625,72.9598,72.5553,72.7724,37233.0
2024-04-30 15:30:00,73.74,73.84,73.33,73.55,157681.0,72.7428,72.8414,72.3383,72.5553,157681.0
2024-05-01 09:30:00,73.52,74.35,73.52,74.15,15414.0,72.5257,73.3445,72.5257,73.1472,15414.0
2024-05-01 10:00:00,74.15,74.51,74.0,74.14,22088.0,73.1472,73.5024,72.9992,73.1374,22088.0
2024-05-01 10:30:00,74.19,74.38,74.05,74.27,27038.0,73.1867,73.3741,73.0486,73.2656,27038.0
2024-05-01 11:00:00,74.24,74.24,73.51,73.77,16160.0,73.236,73.236,72.5159,72.7724,16160.0
2024-05-01 11:30:00,73.82,73.94,73.65,73.65,13394.0,72.8217,72.9401,72.654,72.654,13394.0
2024-05-01 12:00:00,73.6,73.72,73.5,73.56,8585.0,72.6047,72.723,72.506,72.5652,8585.0
2024-05-01 12:30:00,73.59,73.61,73.26,73.46,13674.0,72.5948,72.6145,72.2693,72.4666,13674.0
2024-05-01 13:00:00,73.49,73.58,73.41,73.54,5704.0,72.4961,72.5849,72.4172,72.5455,5704.0
2024-05-01 13:30:00,73.59,73.71,73.52,73.71,10049.0,72.5948,72.7132,72.5257,72.7132,10049.0
2024-05-01 14:00:00,73.72,74.09,73.64,73.92,11008.0,72.723,73.088,72.6441,72.9203,11008.0
2024-05-01 14:30:00,73.85,74.85,73.51,74.73,21612.0,72.8513,73.8378,72.5159,73.7194,21612.0
2024-05-01 15:00:00,74.76,74.77,74.11,74.11,18994.0,73.749,73.7588,73.1078,73.1078,18994.0
2024-05-01 15:30:00,74.03,74.13,73.73,73.75,103720.0,73.0288,73.1275,72.7329,72.7526,103720.0
2024-05-02 09:30:00,74.38,74.75,73.36,73.61,11723.0,73.3741,73.7391,72.3679,72.6145,11723.0
2024-05-02 10:00:00,73.65,73.65,73.2,73.41,9045.0,72.654,72.654,72.2101,72.4172,9045.0
2024-05-02 10:30:00,73.41,73.68,73.25,73.61,17245.0,72.4172,72.6836,72.2594,72.6145,17245.0
2024-05-02 11:00:00,73.6,74.15,73.6,74.04,15167.0,72.6047,73.1472,72.6047,73.0387,15167.0
2024-05-02 11:30:00,74.03,74.12,73.81,73.83,9765.0,73.0288,73.1176,72.8118,72.8315,9765.0
2024-05-02 12:00:00,73.81,73.92,73.67,73.78,8542.0,72.8118,72.9203,72.6737,72.7822,8542.0
2024-05-02 12:30:00,73.73,73.88,73.62,73.82,6077.0,72.7329,72.8809,72.6244,72.8217,6077.0
2024-05-02 13:00:00,73.85,73.99,73.74,73.99,9638.0,72.8513,72.9894,72.7428,72.9894,9638.0
2024-05-02 13:30:00,73.96,73.96,73.75,73.81,5343.0,72.9598,72.9598,72.7526,72.8118,5343.0
2024-05-02 14:00:00,73.79,73.95,73.7,73.95,11898.0,72.7921,72.9499,72.7033,72.9499,11898.0
2024-05-02 14:30:00,73.98,74.27,73.89,74.07,11595.0,72.9795,73.2656,72.8907,73.0683,11595.0
2024-05-02 15:00:00,74.08,74.29,74.02,74.22,12928.0,73.0782,73.2853,73.019,73.2163,12928.0
2024-05-02 15:30:00,74.22,74.72,74.1,74.72,140454.0,73.2163,73.7095,73.0979,73.7095,140454.0
2024-05-03 09:30:00,75.44,75.44,74.83,74.98,18023.0,74.4198,74.4198,73.818,73.966,18023.0
2024-05-03 10:00:00,75.07,75.08,74.12,74.37,20129.0,74.0548,74.0646,73.1176,73.3642,20129.0
2024-05-03 10:30:00,74.34,74.41,74.05,74.13,7453.0,73.3346,73.4037,73.0486,73.1275,7453.0
2024-05-03 11:00:00,74.06,74.22,74.0,74.17,10503.0,73.0584,73.2163,72.9992,73.1669,10503.0
2024-05-03 11:30:00,74.2,74.41,74.02,74.31,21606.0,73.1965,73.4037,73.019,73.3051,21606.0
2024-05-03 12:00:00,74.28,74.51,74.26,74.45,25398.0,73.2755,73.5024,73.2557,73.4432,25398.0
2024-05-03 12:30:00,74.48,74.52,74.18,74.29,20426.0,73.4728,73.5122,73.1768,73.2853,20426.0
2024-05-03 13:00:00,74.3,74.44,74.26,74.36,20612.0,73.2952,73.4333,73.2557,73.3544,20612.0
2024-05-03 13:30:00,74.33,74.51,74.27,74.28,15533.0,73.3248,73.5024,73.2656,73.2755,15533.0
2024-05-03 14:00:00,74.27,74.43,74.23,74.3,20340.0,73.2656,73.4234,73.2261,73.2952,20340.0
2024-05-03 14:30:00,74.31,74.33,73.8,74.0,34170.0,73.3051,73.3248,72.802,72.9992,34170.0
2024-05-03 15:00:00,74.03,74.09,73.86,74.04,21534.0,73.0288,73.088,72.8611,73.0387,21534.0
2024-05-03 15:30:00,74.03,74.23,73.85,74.06,110387.0,73.0288,73.2261,72.8513,73.0584,110387.0
2024-05-06 09:30:00,74.85,75.11,74.51,75.07,16686.0,73.8378,74.0942,73.5024,74.0548,16686.0
2024-05-06 10:00:00,74.99,75.08,74.65,74.74,12152.0,73.9759,74.0646,73.6405,73.7292,12152.0
2024-05-06 10:30:00,74.64,74.86,74.36,74.36,16105.0,73.6306,73.8476,73.3544,73.3544,16105.0
2024-05-06 11:00:00,74.39,74.65,74.38,74.51,13691.0,73.384,73.6405,73.3741,73.5024,13691.0
2024-05-06 11:30:00,74.46,74.58,74.27,74.5,40986.0,73.453,73.5714,73.2656,73.4925,40986.0
2024-05-06 12:00:00,74.47,74.52,74.29,74.41,14556.0,73.4629,73.5122,73.2853,73.4037,14556.0
2024-05-06 12:30:00,74.4,74.53,74.34,74.52,16121.0,73.3938,73.5221,73.3346,73.5122,16121.0
2024-05-06 13:00:00,74.54,74.55,74.39,74.43,8233.0,73.5319,73.5418,73.384,73.4234,8233.0
2024-05-06 13:30:00,74.43,74.48,74.22,74.39,35261.0,73.4234,73.4728,73.2163,73.384,35261.0
2024-05-06 14:00:00,74.29,74.54,74.29,74.44,27228.0,73.2853,73.5319,73.2853,73.4333,27228.0
2024-05-06 14:30:00,74.49,74.49,74.17,74.38,43706.0,73.4826,73.4826,73.1669,73.3741,43706.0
2024-05-06 15:00:00,74.41,74.6,74.3,74.4,32548.0,73.4037,73.5911,73.2952,73.3938,32548.0
2024-05-06 15:30:00,74.4,74.87,74.33,74.85,126647.0,73.3938,73.8575,73.3248,73.8378,126647.0
2024-05-07 09:30:00,75.5,75.9,75.42,75.86,23589.0,74.479,74.8736,74.4,74.8341,23589.0
2024-05-07 10:00:00,75.88,75.89,75.52,75.88,12726.0,74.8538,74.8637,74.4987,74.8538,12726.0
2024-05-07 10:30:00,75.88,76.25,75.77,76.21,17933.0,74.8538,75.2188,74.7453,75.1794,17933.0
2024-05-07 11:00:00,76.25,76.29,76.1,76.21,16286.0,75.2188,75.2583,75.0708,75.1794,16286.0
2024-05-07 11:30:00,76.17,76.17,75.92,75.97,9001.0,75.1399,75.1399,74.8933,74.9426,9001.0
2024-05-07 12:00:00,75.97,76.07,75.71,75.86,29885.0,74.9426,75.0413,74.6861,74.8341,29885.0
2024-05-07 12:30:00,75.9,76.05,75.59,75.64,77551.0,74.8736,75.0215,74.5677,74.6171,77551.0
2024-05-07 13:00:00,75.68,75.68,75.45,75.49,14358.0,74.6565,74.6565,74.4296,74.4691,14358.0
2024-05-07 13:30:00,75.51,75.52,75.13,75.18,11422.0,74.4888,74.4987,74.114,74.1633,11422.0
2024-05-07 14:00:00,75.17,75.29,75.15,75.22,7957.0,74.1534,74.2718,74.1337,74.2027,7957.0
2024-05-07 14:30:00,75.18,75.59,75.12,75.56,131693.0,74.1633,74.5677,74.1041,74.5382,131693.0
2024-05-07 15:00:00,75.56,75.7,75.46,75.48,16802.0,74.5382,74.6763,74.4395,74.4592,16802.0
2024-05-07 15:30:00,75.46,75.72,75.24,75.61,114224.0,74.4395,74.696,74.2225,74.5875,114224.0
2024-05-08 09:30:00,75.24,75.48,75.23,75.48,10176.0,74.2225,74.4592,74.2126,74.4592,10176.0
2024-05-08 10:00:00,75.55,75.79,75.41,75.72,29097.0,74.5283,74.765,74.3902,74.696,29097.0
2024-05-08 10:30:00,75.63,75.81,75.59,75.6,29571.0,74.6072,74.7848,74.5677,74.5776,29571.0
2024-05-08 11:00:00,75.68,76.03,75.65,75.93,27041.0,74.6565,75.0018,74.6269,74.9031,27041.0
2024-05-08 11:30:00,75.91,75.94,75.76,75.81,5756.0,74.8834,74.913,74.7354,74.7848,5756.0
2024-05-08 12:00:00,75.79,76.23,75.79,76.08,26757.0,74.765,75.1991,74.765,75.0511,26757.0
2024-05-08 12:30:00,76.11,76.11,75.74,75.78,14610.0,75.0807,75.0807,74.7157,74.7552,14610.0
2024-05-08 13:00:00,75.72,75.81,75.42,75.55,23691.0,74.696,74.7848,74.4,74.5283,23691.0
2024-05-08 13:30:00,75.57,75.62,75.46,75.62,12188.0,74.548,74.5973,74.4395,74.5973,12188.0
2024-05-08 14:00:00,75.62,75.75,75.47,75.62,19871.0,74.5973,74.7256,74.4494,74.5973,19871.0
2024-05-08 14:30:00,75.58,75.64,75.49,75.52,70188.0,74.5579,74.6171,74.4691,74.4987,70188.0
2024-05-08 15:00:00,75.51,75.63,75.46,75.55,22012.0,74.4888,74.6072,74.4395,74.5283,22012.0
2024-05-08 15:30:00,75.56,75.88,75.54,75.85,72191.0,74.5382,74.8538,74.5184,74.8242,72191.0
2024-05-09 09:30:00,75.99,76.21,75.72,76.02,6403.0,74.9623,75.1794,74.696,74.9919,6403.0
2024-05-09 10:00:00,76.03,76.24,76.03,76.13,6457.0,75.0018,75.209,75.0018,75.1004,6457.0
2024-05-09 10:30:00,76.11,76.27,76.03,76.13,12729.0,75.0807,75.2385,75.0018,75.1004,12729.0
2024-05-09 11:00:00,76.06,76.24,76.04,76.17,6071.0,75.0314,75.209,75.0117,75.1399,6071.0
2024-05-09 11:30:00,76.15,76.18,75.91,76.01,6399.0,75.1202,75.1498,74.8834,74.9821,6399.0
2024-05-09 12:00:00,76.02,76.22,76.02,76.2,6884.0,74.9919,75.1892,74.9919,75.1695,6884.0
2024-05-09 12:30:00,76.25,76.42,76.21,76.36,10613.0,75.2188,75.3865,75.1794,75.3273,10613.0
2024-05-09 13:00:00,76.37,76.53,76.33,76.36,8515.0,75.3372,75.495,75.2977,75.3273,8515.0
2024-05-09 13:30:00,76.34,76.46,76.33,76.36,9533.0,75.3076,75.426,75.2977,75.3273,9533.0
2024-05-09 14:00:00,76.33,76.49,76.3,76.47,11352.0,75.2977,75.4556,75.2681,75.4358,11352.0
2024-05-09 14:30:00,76.49,76.54,76.36,76.42,13828.0,75.4556,75.5049,75.3273,75.3865,13828.0
2024-05-09 15:00:00,76.44,76.55,76.43,76.46,13456.0,75.4062,75.5148,75.3964,75.426,13456.0
2024-05-09 15:30:00,76.48,76.85,76.48,76.82,76412.0,75.4457,75.8107,75.4457,75.7811,76412.0
2024-05-10 09:30:00,77.0,77.3,76.82,76.95,7076.0,75.9587,76.2546,75.7811,75.9094,7076.0
2024-05-10 10:00:00,76.85,76.95,76.51,76.63,23657.0,75.8107,75.9094,75.4753,75.5937,23657.0
2024-05-10 10:30:00,76.64,76.82,76.56,76.73,12469.0,75.6035,75.7811,75.5246,75.6923,12469.0
2024-05-10 11:00:00,76.71,76.99,76.71,76.81,20397.0,75.6726,75.9488,75.6726,75.7712,20397.0
2024-05-10 11:30:00,76.82,76.87,76.48,76.59,13788.0,75.7811,75.8304,75.4457,75.5542,13788.0
2024-05-10 12:00:00,76.55,76.56,76.44,76.46,7649.0,75.5148,75.5246,75.4062,75.426,7649.0
2024-05-10 12:30:00,76.47,76.77,76.46,76.67,10589.0,75.4358,75.7318,75.426,75.6331,10589.0
2024-05-10 13:00:00,76.67,76.69,76.22,76.48,18932.0,75.6331,75.6529,75.1892,75.4457,18932.0
2024-05-10 13:30:00,76.47,76.6,76.45,76.59,19500.0,75.4358,75.5641,75.4161,75.5542,19500.0
2024-05-10 14:00:00,76.6,76.76,76.55,76.65,13463.0,75.5641,75.7219,75.5148,75.6134,13463.0
2024-05-10 14:30:00,76.66,76.69,76.45,76.48,18024.0,75.6233,75.6529,75.4161,75.4457,18024.0
2024-05-10 15:00:00,76.48,76.65,76.48,76.62,13554.0,75.4457,75.6134,75.4457,75.5838,13554.0
2024-05-10 15:30:00,76.61,76.82,76.5,76.52,75131.0,75.574,75.7811,75.4654,75.4852,75131.0
2024-05-13 09:30:00,76.52,76.94,76.29,76.42,8663.0,75.4852,75.8995,75.2583,75.3865,8663.0
2024-05-13 10:00:00,76.42,76.57,76.03,76.09,13414.0,75.3865,75.5345,75.0018,75.061,13414.0
2024-05-13 10:30:00,76.07,76.07,75.59,75.76,13251.0,75.0413,75.0413,74.5677,74.7354,13251.0
2024-05-13 11:00:00,75.76,75.89,75.48,75.53,16615.0,74.7354,74.8637,74.4592,74.5086,16615.0
2024-05-13 11:30:00,75.45,75.78,75.43,75.64,7899.0,74.4296,74.7552,74.4099,74.6171,7899.0
2024-05-13 12:00:00,75.62,75.63,75.13,75.13,18674.0,74.5973,74.6072,74.114,74.114,18674.0
2024-05-13 12:30:00,75.13,75.2,74.54,74.56,72558.0,74.114,74.183,73.5319,73.5517,72558.0
2024-05-13 13:00:00,74.56,74.98,74.12,74.65,67194.0,73.5517,73.966,73.1176,73.6405,67194.0
2024-05-13 13:30:00,74.67,74.83,74.53,74.7,22384.0,73.6602,73.818,73.5221,73.6898,22384.0
2024-05-13 14:00:00,74.7,74.91,74.53,74.57,20214.0,73.6898,73.8969,73.5221,73.5615,20214.0
2024-05-13 14:30:00,74.56,74.72,74.56,74.59,20526.0,73.5517,73.7095,73.5517,73.5813,20526.0
2024-05-13 15:00:00,74.6,74.92,74.6,74.84,17894.0,73.5911,73.9068,73.5911,73.8279,17894.0
2024-05-13 15:30:00,74.81,74.96,74.69,74.69,69004.0,73.7983,73.9463,73.6799,73.6799,69004.0
2024-05-14 09:30:00,74.76,75.02,74.55,75.02,10671.0,73.749,74.0055,73.5418,74.0055,10671.0
2024-05-14 10:00:00,75.03,75.11,74.4,74.52,12987.0,74.0153,74.0942,73.3938,73.5122,12987.0
2024-05-14 10:30:00,74.5,74.66,74.4,74.63,12036.0,73.4925,73.6503,73.3938,73.6207,12036.0
2024-05-14 11:00:00,74.64,74.85,74.59,74.68,16531.0,73.6306,73.8378,73.5813,73.6701,16531.0
2024-05-14 11:30:00,74.57,74.8,74.56,74.7,7581.0,73.5615,73.7884,73.5517,73.6898,7581.0
2024-05-14 12:00:00,74.7,74.72,74.46,74.56,8739.0,73.6898,73.7095,73.453,73.5517,8739.0
2024-05-14 12:30:00,74.56,74.76,74.54,74.75,6211.0,73.5517,73.749,73.5319,73.7391,6211.0
2024-05-14 13:00:00,74.73,74.98,74.71,74.96,10148.0,73.7194,73.966,73.6996,73.9463,10148.0
2024-05-14 13:30:00,74.93,75.0,74.84,75.0,8718.0,73.9167,73.9857,73.8279,73.9857,8718.0
2024-05-14 14:00:00,75.01,75.03,74.95,74.95,8322.0,73.9956,74.0153,73.9364,73.9364,8322.0
2024-05-14 14:30:00,74.97,75.01,74.89,75.0,11569.0,73.9561,73.9956,73.8772,73.9857,11569.0
2024-05-14 15:00:00,75.01,75.07,74.93,75.01,13035.0,73.9956,74.0548,73.9167,73.9956,13035.0
2024-05-14 15:30:00,75.0,75.24,74.88,75.21,68601.0,73.9857,74.2225,73.8673,74.1929,68601.0
2024-05-15 09:30:00,75.57,76.0,75.31,75.35,12032.0,74.548,74.9722,74.2915,74.331,12032.0
2024-05-15 10:00:00,75.33,75.36,75.11,75.26,8951.0,74.3113,74.3409,74.0942,74.2422,8951.0
2024-05-15 10:30:00,75.3,75.69,75.27,75.63,10466.0,74.2817,74.6664,74.2521,74.6072,10466.0
2024-05-15 11:00:00,75.6,75.72,75.49,75.62,13491.0,74.5776,74.696,74.4691,74.5973,13491.0
2024-05-15 11:30:00,75.67,75.81,75.6,75.62,8163.0,74.6467,74.7848,74.5776,74.5973,8163.0
2024-05-15 12:00:00,75.59,75.75,75.58,75.7,11538.0,74.5677,74.7256,74.5579,74.6763,11538.0
2024-05-15 12:30:00,75.73,75.85,75.61,75.62,16729.0,74.7059,74.8242,74.5875,74.5973,16729.0
2024-05-15 13:00:00,75.65,75.9,75.65,75.89,7401.0,74.6269,74.8736,74.6269,74.8637,7401.0
2024-05-15 13:30:00,75.9,75.91,75.56,75.74,11442.0,74.8736,74.8834,74.5382,74.7157,11442.0
2024-05-15 14:00:00,75.76,75.77,75.67,75.75,9736.0,74.7354,74.7453,74.6467,74.7256,9736.0
2024-05-15 14:30:00,75.76,75.82,75.43,75.52,26324.0,74.7354,74.7946,74.4099,74.4987,26324.0
2024-05-15 15:00:00,75.49,75.8,75.43,75.77,15572.0,74.4691,74.7749,74.4099,74.7453,15572.0
2024-05-15 15:30:00,75.78,75.95,75.65,75.93,100850.0,74.7552,74.9229,74.6269,74.9031,100850.0
2024-05-16 09:30:00,75.61,75.95,75.01,75.03,9066.0,74.5875,74.9229,73.9956,74.0153,9066.0
2024-05-16 10:00:00,75.09,75.6,75.03,75.43,8990.0,74.0745,74.5776,74.0153,74.4099,8990.0
2024-05-16 10:30:00,75.42,75.58,75.39,75.52,10704.0,74.4,74.5579,74.3704,74.4987,10704.0
2024-05-16 11:00:00,75.52,75.73,75.47,75.47,17416.0,74.4987,74.7059,74.4494,74.4494,17416.0
2024-05-16 11:30:00,75.47,75.53,75.3,75.38,17819.0,74.4494,74.5086,74.2817,74.3606,17819.0
2024-05-16 12:00:00,75.38,75.46,75.28,75.42,14289.0,74.3606,74.4395,74.2619,74.4,14289.0
2024-05-16 12:30:00,75.41,75.44,75.2,75.42,8723.0,74.3902,74.4198,74.183,74.4,8723.0
2024-05-16 13:00:00,75.35,75.38,75.2,75.29,11258.0,74.331,74.3606,74.183,74.2718,11258.0
2024-05-16 13:30:00,75.32,75.43,75.31,75.42,13808.0,74.3014,74.4099,74.2915,74.4,13808.0
2024-05-16 14:00:00,75.42,75.46,75.29,75.32,18560.0,74.4,74.4395,74.2718,74.3014,18560.0
2024-05-16 14:30:00,75.3,75.48,75.08,75.25,21634.0,74.2817,74.4592,74.0646,74.2323,21634.0
2024-05-16 15:00:00,75.25,75.32,75.08,75.18,37247.0,74.2323,74.3014,74.0646,74.1633,37247.0
2024-05-16 15:30:00,75.21,75.34,75.18,75.33,91781.0,74.1929,74.3211,74.1633,74.3113,91781.0
2024-05-17 09:30:00,75.35,75.35,74.42,74.48,10501.0,74.5783,74.5783,73.6578,73.7172,10501.0
2024-05-17 10:00:00,74.44,75.0,74.36,74.88,18104.0,73.6776,74.2319,73.5984,74.1131,18104.0
2024-05-17 10:30:00,74.88,75.06,74.87,74.94,14665.0,74.1131,74.2913,74.1032,74.1725,14665.0
2024-05-17 11:00:00,74.93,74.93,74.69,74.7,19898.0,74.1626,74.1626,73.9251,73.935,19898.0
2024-05-17 11:30:00,74.7,74.7,74.42,74.59,14332.0,73.935,73.935,73.6578,73.8261,14332.0
2024-05-17 12:00:00,74.58,74.58,74.43,74.49,24978.0,73.8162,73.8162,73.6677,73.7271,24978.0
2024-05-17 12:30:00,74.52,74.81,74.47,74.77,11826.0,73.7568,74.0438,73.7073,74.0042,11826.0
2024-05-17 13:00:00,74.73,74.89,74.73,74.85,12418.0,73.9646,74.123,73.9646,74.0834,12418.0
2024-05-17 13:30:00,74.86,75.15,74.85,74.93,16910.0,74.0933,74.3803,74.0834,74.1626,16910.0
2024-05-17 14:00:00,74.89,74.89,74.72,74.85,7564.0,74.123,74.123,73.9548,74.0834,7564.0
2024-05-17 14:30:00,74.85,75.0,74.81,74.93,15176.0,74.0834,74.2319,74.0438,74.1626,15176.0
2024-05-17 15:00:00,74.95,75.02,74.91,74.95,12628.0,74.1824,74.2517,74.1428,74.1824,12628.0
2024-05-17 15:30:00,74.91,75.15,74.89,75.14,88711.0,74.1428,74.3803,74.123,74.3704,88711.0
2024-05-20 09:30:00,75.35,75.49,74.84,75.05,11705.0,74.5783,74.7169,74.0735,74.2814,11705.0
2024-05-20 10:00:00,75.13,75.6,75.05,75.35,13959.0,74.3606,74.8257,74.2814,74.5783,13959.0
2024-05-20 10:30:00,75.38,75.45,75.14,75.37,7674.0,74.608,74.6773,74.3704,74.5981,7674.0
2024-05-20 11:00:00,75.36,75.55,75.33,75.52,11051.0,74.5882,74.7763,74.5585,74.7466,11051.0
2024-05-20 11:30:00,75.54,75.59,75.38,75.4,10459.0,74.7664,74.8158,74.608,74.6278,10459.0
2024-05-20 12:00:00,75.44,75.5,75.38,75.39,5558.0,74.6674,74.7268,74.608,74.6179,5558.0
2024-05-20 12:30:00,75.39,75.66,75.38,75.65,14415.0,74.6179,74.8851,74.608,74.8752,14415.0
2024-05-20 13:00:00,75.65,75.65,75.44,75.51,16136.0,74.8752,74.8752,74.6674,74.7367,16136.0
2024-05-20 13:30:00,75.51,75.51,75.33,75.37,8797.0,74.7367,74.7367,74.5585,74.5981,8797.0
2024-05-20 14:00:00,75.43,75.43,75.28,75.37,6340.0,74.6575,74.6575,74.509,74.5981,6340.0
2024-05-20 14:30:00,75.35,75.44,75.26,75.39,18607.0,74.5783,74.6674,74.4892,74.6179,18607.0
2024-05-20 15:00:00,75.4,75.51,75.39,75.5,13626.0,74.6278,74.7367,74.6179,74.7268,13626.0
2024-05-20 15:30:00,75.5,75.86,75.46,75.82,104432.0,74.7268,75.0831,74.6872,75.0435,104432.0
2024-05-21 09:30:00,75.61,75.73,75.02,75.02,6729.0,74.8356,74.9544,74.2517,74.2517,6729.0
2024-05-21 10:00:00,75.08,75.26,74.87,75.16,13867.0,74.3111,74.4892,74.1032,74.3902,13867.0
2024-05-21 10:30:00,75.16,75.41,75.04,75.41,13187.0,74.3902,74.6377,74.2715,74.6377,13187.0
2024-05-21 11:00:00,75.36,75.36,75.21,75.28,7669.0,74.5882,74.5882,74.4397,74.509,7669.0
2024-05-21 11:30:00,75.28,75.34,75.01,75.26,10924.0,74.509,74.5684,74.2418,74.4892,10924.0
2024-05-21 12:00:00,75.22,75.28,75.1,75.23,8557.0,74.4496,74.509,74.3309,74.4595,8557.0
2024-05-21 12:30:00,75.23,75.3,75.07,75.23,12682.0,74.4595,74.5288,74.3012,74.4595,12682.0
2024-05-21 13:00:00,75.21,75.26,75.03,75.04,7874.0,74.4397,74.4892,74.2616,74.2715,7874.0
2024-05-21 13:30:00,75.08,75.25,75.08,75.22,7595.0,74.3111,74.4793,74.3111,74.4496,7595.0
2024-05-21 14:00:00,75.21,75.28,75.12,75.24,8343.0,74.4397,74.509,74.3507,74.4694,8343.0
2024-05-21 14:30:00,75.23,75.28,75.1,75.13,9594.0,74.4595,74.509,74.3309,74.3606,9594.0
2024-05-21 15:00:00,75.13,75.22,75.05,75.18,11194.0,74.3606,74.4496,74.2814,74.41,11194.0
2024-05-21 15:30:00,75.19,75.29,75.07,75.08,54084.0,74.4199,74.5189,74.3012,74.3111,54084.0
2024-05-22 09:30:00,74.93,75.42,74.93,75.39,8560.0,74.1626,74.6476,74.1626,74.6179,8560.0
2024-05-22 10:00:00,75.34,75.34,74.82,75.04,6606.0,74.5684,74.5684,74.0537,74.2715,6606.0
2024-05-22 10:30:00,74.95,75.01,74.85,74.92,16593.0,74.1824,74.2418,74.0834,74.1527,16593.0
2024-05-22 11:00:00,74.89,74.92,74.62,74.62,8839.0,74.123,74.1527,73.8558,73.8558,8839.0
2024-05-22 11:30:00,74.6,74.81,74.6,74.81,10849.0,73.836,74.0438,73.836,74.0438,10849.0
2024-05-22 12:00:00,74.8,75.11,74.8,75.11,11818.0,74.0339,74.3408,74.0339,74.3408,11818.0
2024-05-22 12:30:00,75.14,75.26,75.03,75.1,8648.0,74.3704,74.4892,74.2616,74.3309,8648.0
2024-05-22 13:00:00,75.11,75.11,74.9,74.91,11137.0,74.3408,74.3408,74.1329,74.1428,11137.0
2024-05-22 13:30:00,74.92,75.15,74.89,75.12,17697.0,74.1527,74.3803,74.123,74.3507,17697.0
2024-05-22 14:00:00,75.09,75.26,74.91,75.0,25325.0,74.321,74.4892,74.1428,74.2319,25325.0
2024-05-22 14:30:00,75.0,75.2,74.95,75.15,21840.0,74.2319,74.4298,74.1824,74.3803,21840.0
2024-05-22 15:00:00,75.15,75.32,75.03,75.03,12530.0,74.3803,74.5486,74.2616,74.2616,12530.0
2024-05-22 15:30:00,75.03,75.34,75.02,75.2,51767.0,74.2616,74.5684,74.2517,74.4298,51767.0
2024-05-23 09:30:00,75.53,75.53,74.88,74.94,8625.0,74.7565,74.7565,74.1131,74.1725,8625.0
2024-05-23 10:00:00,74.98,75.42,74.96,75.25,4701.0,74.2121,74.6476,74.1923,74.4793,4701.0
2024-05-23 10:30:00,75.29,75.4,75.07,75.14,11986.0,74.5189,74.6278,74.3012,74.3704,11986.0
2024-05-23 11:00:00,75.16,75.44,75.13,75.33,6460.0,74.3902,74.6674,74.3606,74.5585,6460.0
2024-05-23 11:30:00,75.36,75.42,75.25,75.37,7982.0,74.5882,74.6476,74.4793,74.5981,7982.0
2024-05-23 12:00:00,75.3,75.34,75.15,75.31,6297.0,74.5288,74.5684,74.3803,74.5387,6297.0
2024-05-23 12:30:00,75.31,75.36,74.98,75.11,4077.0,74.5387,74.5882,74.2121,74.3408,4077.0
2024-05-23 13:00:00,75.08,75.2,74.94,75.2,5630.0,74.3111,74.4298,74.1725,74.4298,5630.0
2024-05-23 13:30:00,75.16,75.19,74.95,74.97,5699.0,74.3902,74.4199,74.1824,74.2022,5699.0
2024-05-23 14:00:00,74.91,74.97,74.8,74.96,6129.0,74.1428,74.2022,74.0339,74.1923,6129.0
2024-05-23 14:30:00,74.94,75.07,74.77,74.79,6363.0,74.1725,74.3012,74.0042,74.024,6363.0
2024-05-23 15:00:00,74.81,74.81,74.66,74.75,12818.0,74.0438,74.0438,73.8954,73.9844,12818.0
2024-05-23 15:30:00,74.73,74.98,74.68,74.88,50131.0,73.9646,74.2121,73.9152,74.1131,50131.0
2024-05-24 09:30:00,75.18,75.4,75.12,75.37,7432.0,74.41,74.6278,74.3507,74.5981,7432.0
2024-05-24 10:00:00,75.41,75.92,75.41,75.83,15783.0,74.6377,75.1425,74.6377,75.0534,15783.0
2024-05-24 10:30:00,75.83,75.83,75.55,75.74,4072.0,75.0534,75.0534,74.7763,74.9643,4072.0
2024-05-24 11:00:00,75.76,75.83,75.72,75.83,6072.0,74.9841,75.0534,74.9445,75.0534,6072.0
2024-05-24 11:30:00,75.83,75.87,75.75,75.75,5000.0,75.0534,75.093,74.9742,74.9742,5000.0
2024-05-24 12:00:00,75.79,75.92,75.78,75.89,6343.0,75.0138,75.1425,75.0039,75.1128,6343.0
2024-05-24 12:30:00,75.91,76.08,75.91,76.03,6414.0,75.1326,75.3008,75.1326,75.2513,6414.0
2024-05-24 13:00:00,76.01,76.08,75.92,76.05,12260.0,75.2315,75.3008,75.1425,75.2711,12260.0
2024-05-24 13:30:00,76.02,76.05,75.95,75.97,8443.0,75.2414,75.2711,75.1722,75.1919,8443.0
2024-05-24 14:00:00,75.97,76.15,75.96,76.0,13031.0,75.1919,75.3701,75.1821,75.2216,13031.0
2024-05-24 14:30:00,76.02,76.16,75.97,76.01,6742.0,75.2414,75.38,75.1919,75.2315,6742.0
2024-05-24 15:00:00,75.99,76.01,75.82,75.84,8527.0,75.2117,75.2315,75.0435,75.0633,8527.0
2024-05-24 15:30:00,75.86,75.95,75.79,75.8,50801.0,75.0831,75.1722,75.0138,75.0237,50801.0
2024-05-28 09:30:00,75.86,76.02,75.6,75.65,18293.0,75.0831,75.2414,74.8257,74.8752,18293.0
2024-05-28 10:00:00,75.65,75.66,75.34,75.65,15593.0,74.8752,74.8851,74.5684,74.8752,15593.0
2024-05-28 10:30:00,75.68,75.85,75.61,75.84,6764.0,74.9049,75.0732,74.8356,75.0633,6764.0
2024-05-28 11:00:00,75.84,75.84,75.44,75.51,23756.0,75.0633,75.0633,74.6674,74.7367,23756.0
2024-05-28 11:30:00,75.45,75.59,75.34,75.54,12988.0,74.6773,74.8158,74.5684,74.7664,12988.0
2024-05-28 12:00:00,75.56,75.61,75.45,75.51,8630.0,74.7861,74.8356,74.6773,74.7367,8630.0
2024-05-28 12:30:00,75.48,75.7,75.45,75.51,6177.0,74.707,74.9247,74.6773,74.7367,6177.0
2024-05-28 13:00:00,75.5,75.7,75.36,75.66,11158.0,74.7268,74.9247,74.5882,74.8851,11158.0
2024-05-28 13:30:00,75.66,75.88,75.53,75.67,13656.0,74.8851,75.1029,74.7565,74.895,13656.0
2024-05-28 14:00:00,75.65,75.65,75.21,75.26,14378.0,74.8752,74.8752,74.4397,74.4892,14378.0
2024-05-28 14:30:00,75.26,75.4,75.12,75.39,16662.0,74.4892,74.6278,74.3507,74.6179,16662.0
2024-05-28 15:00:00,75.37,75.39,74.82,75.13,12360.0,74.5981,74.6179,74.0537,74.3606,12360.0
2024-05-28 15:30:00,75.12,75.3,75.03,75.16,67396.0,74.3507,74.5288,74.2616,74.3902,67396.0
2024-05-29 09:30:00,74.51,75.0,74.3,74.86,9820.0,73.7469,74.2319,73.5391,74.0933,9820.0
2024-05-29 10:00:00,74.87,75.17,74.87,75.06,12325.0,74.1032,74.4001,74.1032,74.2913,12325.0
2024-05-29 10:30:00,75.04,75.04,74.79,75.0,17439.0,74.2715,74.2715,74.024,74.2319,17439.0
2024-05-29 11:00:00,74.98,74.98,74.51,74.55,11173.0,74.2121,74.2121,73.7469,73.7865,11173.0
2024-05-29 11:30:00,74.5,74.5,74.3,74.42,7625.0,73.737,73.737,73.5391,73.6578,7625.0
2024-05-29 12:00:00,74.42,74.57,74.27,74.51,11108.0,73.6578,73.8063,73.5094,73.7469,11108.0
2024-05-29 12:30:00,74.48,74.48,74.35,74.39,9776.0,73.7172,73.7172,73.5885,73.6281,9776.0
2024-05-29 13:00:00,74.41,74.45,74.07,74.21,12494.0,73.6479,73.6875,73.3114,73.45,12494.0
2024-05-29 13:30:00,74.17,74.45,74.02,74.45,8639.0,73.4104,73.6875,73.2619,73.6875,8639.0
2024-05-29 14:00:00,74.42,74.45,74.31,74.31,7230.0,73.6578,73.6875,73.549,73.549,7230.0
2024-05-29 14:30:00,74.34,74.52,74.28,74.35,9079.0,73.5786,73.7568,73.5193,73.5885,9079.0
2024-05-29 15:00:00,74.38,74.43,74.23,74.37,11427.0,73.6182,73.6677,73.4698,73.6083,11427.0
2024-05-29 15:30:00,74.33,74.51,74.26,74.49,46547.0,73.5687,73.7469,73.4995,73.7271,46547.0
2024-05-30 09:30:00,74.48,75.01,74.48,75.0,22316.0,73.7172,74.2418,73.7172,74.2319,22316.0
2024-05-30 10:00:00,75.0,75.0,74.57,74.96,7929.0,74.2319,74.2319,73.8063,74.1923,7929.0
2024-05-30 10:30:00,74.96,75.03,74.78,74.89,10598.0,74.1923,74.2616,74.0141,74.123,10598.0
2024-05-30 11:00:00,74.9,74.94,74.75,74.8,9022.0,74.1329,74.1725,73.9844,74.0339,9022.0
2024-05-30 11:30:00,74.79,74.99,74.7,74.72,26580.0,74.024,74.222,73.935,73.9548,26580.0
2024-05-30 12:00:00,74.76,74.95,74.61,74.7,15748.0,73.9943,74.1824,73.8459,73.935,15748.0
2024-05-30 12:30:00,74.64,74.81,74.61,74.81,10269.0,73.8756,74.0438,73.8459,74.0438,10269.0
2024-05-30 13:00:00,74.81,74.85,74.65,74.83,5061.0,74.0438,74.0834,73.8855,74.0636,5061.0
2024-05-30 13:30:00,74.9,75.0,74.81,74.86,11559.0,74.1329,74.2319,74.0438,74.0933,11559.0
2024-05-30 14:00:00,74.87,74.89,74.7,74.77,7068.0,74.1032,74.123,73.935,74.0042,7068.0
2024-05-30 14:30:00,74.81,74.85,74.73,74.83,3967.0,74.0438,74.0834,73.9646,74.0636,3967.0
2024-05-30 15:00:00,74.81,74.81,74.63,74.72,9726.0,74.0438,74.0438,73.8657,73.9548,9726.0
2024-05-30 15:30:00,74.73,75.14,74.61,75.08,79944.0,73.9646,74.3704,73.8459,74.3111,79944.0
2024-05-31 09:30:00,75.12,75.29,74.76,74.99,8842.0,74.3507,74.5189,73.9943,74.222,8842.0
2024-05-31 10:00:00,74.99,75.08,74.44,74.61,18453.0,74.222,74.3111,73.6776,73.8459,18453.0
2024-05-31 10:30:00,74.61,74.87,74.5,74.84,9195.0,73.8459,74.1032,73.737,74.0735,9195.0
2024-05-31 11:00:00,74.79,75.09,74.62,75.05,14681.0,74.024,74.321,73.8558,74.2814,14681.0
2024-05-31 11:30:00,74.96,75.16,74.84,75.03,6622.0,74.1923,74.3902,74.0735,74.2616,6622.0
2024-05-31 12:00:00,74.98,75.02,74.82,74.95,12954.0,74.2121,74.2517,74.0537,74.1824,12954.0
2024-05-31 12:30:00,74.96,75.3,74.96,75.3,12646.0,74.1923,74.5288,74.1923,74.5288,12646.0
2024-05-31 13:00:00,75.33,75.35,75.29,75.33,7267.0,74.5585,74.5783,74.5189,74.5585,7267.0
2024-05-31 13:30:00,75.34,75.52,75.32,75.52,7685.0,74.5684,74.7466,74.5486,74.7466,7685.0
2024-05-31 14:00:00,75.52,75.67,75.38,75.59,19882.0,74.7466,74.895,74.608,74.8158,19882.0
2024-05-31 14:30:00,75.6,75.6,75.36,75.58,11762.0,74.8257,74.8257,74.5882,74.8059,11762.0
2024-05-31 15:00:00,75.56,75.62,75.47,75.5,10629.0,74.7861,74.8455,74.6971,74.7268,10629.0
2024-05-31 15:30:00,75.5,75.86,75.4,75.79,78131.0,74.7268,75.0831,74.6278,75.0138,78131.0
2024-06-03 09:30:00,76.18,76.42,75.05,75.1,17369.0,75.3998,75.6373,74.2814,74.3309,17369.0
2024-06-03 10:00:00,75.22,75.35,74.85,74.86,15903.0,74.4496,74.5783,74.0834,74.0933,15903.0
2024-06-03 10:30:00,74.76,74.77,74.58,74.76,7150.0,73.9943,74.0042,73.8162,73.9943,7150.0
2024-06-03 11:00:00,74.73,75.05,74.64,74.88,13621.0,73.9646,74.2814,73.8756,74.1131,13621.0
2024-06-03 11:30:00,74.94,74.98,74.54,74.55,9663.0,74.1725,74.2121,73.7766,73.7865,9663.0
2024-06-03 12:00:00,74.59,74.77,74.34,74.36,15099.0,73.8261,74.0042,73.5786,73.5984,15099.0
2024-06-03 12:30:00,74.43,74.62,74.39,74.6,7719.0,73.6677,73.8558,73.6281,73.836,7719.0
2024-06-03 13:00:00,74.55,74.68,74.45,74.62,11621.0,73.7865,73.9152,73.6875,73.8558,11621.0
2024-06-03 13:30:00,74.59,74.76,74.55,74.64,27494.0,73.8261,73.9943,73.7865,73.8756,27494.0
2024-06-03 14:00:00,74.69,74.75,74.46,74.67,13546.0,73.9251,73.9844,73.6974,73.9053,13546.0
2024-06-03 14:30:00,74.66,74.94,74.66,74.84,9934.0,73.8954,74.1725,73.8954,74.0735,9934.0
2024-06-03 15:00:00,74.84,75.05,74.81,74.88,12633.0,74.0735,74.2814,74.0438,74.1131,12633.0
2024-06-03 15:30:00,74.86,74.95,74.66,74.69,82488.0,74.0933,74.1824,73.8954,73.9251,82488.0
2024-06-04 09:30:00,74.17,74.77,74.0,74.52,17376.0,73.4104,74.0042,73.2421,73.7568,17376.0
2024-06-04 10:00:00,74.48,74.9,74.47,74.66,15063.0,73.7172,74.1329,73.7073,73.8954,15063.0
2024-06-04 10:30:00,74.64,74.73,74.46,74.46,8213.0,73.8756,73.9646,73.6974,73.6974,8213.0
2024-06-04 11:00:00,74.39,74.42,74.13,74.13,12713.0,73.6281,73.6578,73.3708,73.3708,12713.0
2024-06-04 11:30:00,74.16,74.21,73.94,73.95,15020.0,73.4005,73.45,73.1827,73.1926,15020.0
2024-06-04 12:00:00,73.96,74.12,73.94,74.07,12643.0,73.2025,73.3609,73.1827,73.3114,12643.0
2024-06-04 12:30:00,74.04,74.04,73.73,73.87,7520.0,73.2817,73.2817,72.9749,73.1135,7520.0
2024-06-04 13:00:00,73.9,74.03,73.73,74.03,13112.0,73.1431,73.2718,72.9749,73.2718,13112.0
2024-06-04 13:30:00,74.06,74.26,74.0,74.23,20942.0,73.3015,73.4995,73.2421,73.4698,20942.0
2024-06-04 14:00:00,74.23,74.48,74.06,74.46,13933.0,73.4698,73.7172,73.3015,73.6974,13933.0
2024-06-04 14:30:00,74.47,74.49,74.36,74.38,12856.0,73.7073,73.7271,73.5984,73.6182,12856.0
2024-06-04 15:00:00,74.36,74.36,74.06,74.09,19023.0,73.5984,73.5984,73.3015,73.3312,19023.0
2024-06-04 15:30:00,74.09,74.29,74.01,74.24,55451.0,73.3312,73.5292,73.252,73.4797,55451.0
2024-06-05 09:30:00,74.37,74.99,74.26,74.37,9457.0,73.6083,74.222,73.4995,73.6083,9457.0
2024-06-05 10:00:00,74.26,74.81,74.13,74.81,16329.0,73.4995,74.0438,73.3708,74.0438,16329.0
2024-06-05 10:30:00,74.91,75.04,74.69,74.75,11578.0,74.1428,74.2715,73.9251,73.9844,11578.0
2024-06-05 11:00:00,74.77,75.12,74.74,75.09,11939.0,74.0042,74.3507,73.9745,74.321,11939.0
2024-06-05 11:30:00,75.09,75.26,75.04,75.22,13479.0,74.321,74.4892,74.2715,74.4496,13479.0
2024-06-05 12:00:00,75.22,75.22,75.03,75.09,17967.0,74.4496,74.4496,74.2616,74.321,17967.0
2024-06-05 12:30:00,75.04,75.19,74.92,75.07,9174.0,74.2715,74.4199,74.1527,74.3012,9174.0
2024-06-05 13:00:00,75.09,75.21,75.05,75.21,8761.0,74.321,74.4397,74.2814,74.4397,8761.0
2024-06-05 13:30:00,75.22,75.35,75.2,75.22,10758.0,74.4496,74.5783,74.4298,74.4496,10758.0
2024-06-05 14:00:00,75.22,75.41,75.21,75.34,12427.0,74.4496,74.6377,74.4397,74.5684,12427.0
2024-06-05 14:30:00,75.34,75.37,75.2,75.34,10057.0,74.5684,74.5981,74.4298,74.5684,10057.0
2024-06-05 15:00:00,75.36,75.42,75.16,75.25,11765.0,74.5882,74.6476,74.3902,74.4793,11765.0
2024-06-05 15:30:00,75.28,75.49,75.2,75.47,66169.0,74.509,74.7169,74.4298,74.6971,66169.0
2024-06-06 09:30:00,75.36,75.43,74.8,74.98,18083.0,74.5882,74.6575,74.0339,74.2121,18083.0
2024-06-06 10:00:00,74.9,74.91,74.39,74.49,15628.0,74.1329,74.1428,73.6281,73.7271,15628.0
2024-06-06 10:30:00,74.53,74.53,74.06,74.14,10431.0,73.7667,73.7667,73.3015,73.3807,10431.0
2024-06-06 11:00:00,74.15,74.17,73.76,73.76,35068.0,73.3906,73.4104,73.0046,73.0046,35068.0
2024-06-06 11:30:00,73.74,73.81,73.59,73.72,9649.0,72.9848,73.0541,72.8363,72.965,9649.0
2024-06-06 12:00:00,73.73,73.82,73.57,73.67,10369.0,72.9749,73.064,72.8165,72.9155,10369.0
2024-06-06 12:30:00,73.67,73.67,73.28,73.29,11899.0,72.9155,72.9155,72.5295,72.5394,11899.0
2024-06-06 13:00:00,73.28,73.33,72.98,73.18,28052.0,72.5295,72.579,72.2326,72.4305,28052.0
2024-06-06 13:30:00,73.13,73.3,72.99,73.17,21760.0,72.381,72.5493,72.2425,72.4206,21760.0
2024-06-06 14:00:00,73.17,73.26,72.9,72.92,27756.0,72.4206,72.5097,72.1534,72.1732,27756.0
2024-06-06 14:30:00,72.88,73.11,72.83,73.09,11824.0,72.1336,72.3612,72.0841,72.3414,11824.0
2024-06-06 15:00:00,73.09,73.27,73.01,73.01,15927.0,72.3414,72.5196,72.2623,72.2623,15927.0
2024-06-06 15:30:00,73.0,73.12,72.86,73.05,88977.0,72.2524,72.3711,72.1138,72.3019,88977.0
2024-06-07 09:30:00,72.8,73.4,72.8,73.14,4652.0,72.0544,72.6483,72.0544,72.3909,4652.0
2024-06-07 10:00:00,73.18,73.69,73.18,73.67,6813.0,72.4305,72.9353,72.4305,72.9155,6813.0
2024-06-07 10:30:00,73.63,74.0,73.59,73.86,9385.0,72.8759,73.2421,72.8363,73.1036,9385.0
2024-06-07 11:00:00,73.84,73.86,73.42,73.58,37990.0,73.0838,73.1036,72.6681,72.8264,37990.0
2024-06-07 11:30:00,73.54,73.71,73.52,73.71,4873.0,72.7868,72.9551,72.767,72.9551,4873.0
2024-06-07 12:00:00,73.73,73.93,73.7,73.93,6766.0,72.9749,73.1728,72.9452,73.1728,6766.0
2024-06-07 12:30:00,73.95,73.97,73.83,73.92,6339.0,73.1926,73.2124,73.0739,73.1629,6339.0
2024-06-07 13:00:00,73.94,74.16,73.85,74.08,6454.0,73.1827,73.4005,73.0937,73.3213,6454.0
2024-06-07 13:30:00,74.06,74.08,73.9,73.96,5703.0,73.3015,73.3213,73.1431,73.2025,5703.0
2024-06-07 14:00:00,73.91,73.91,73.71,73.89,7172.0,73.153,73.153,72.9551,73.1333,7172.0
2024-06-07 14:30:00,73.87,74.01,73.86,73.89,11522.0,73.1135,73.252,73.1036,73.1333,11522.0
2024-06-07 15:00:00,73.87,74.05,73.86,74.05,16545.0,73.1135,73.2916,73.1036,73.2916,16545.0
2024-06-07 15:30:00,74.05,74.17,73.61,73.61,64790.0,73.2916,73.4104,72.8561,72.8561,64790.0
2024-06-10 09:30:00,73.31,73.93,73.29,73.61,10748.0,72.5592,73.1728,72.5394,72.8561,10748.0
2024-06-10 10:00:00,73.66,73.96,73.55,73.55,9678.0,72.9056,73.2025,72.7967,72.7967,9678.0
2024-06-10 10:30:00,73.58,73.67,73.39,73.4,9965.0,72.8264,72.9155,72.6384,72.6483,9965.0
2024-06-10 11:00:00,73.39,73.61,73.39,73.53,5415.0,72.6384,72.8561,72.6384,72.7769,5415.0
2024-06-10 11:30:00,73.54,73.71,73.48,73.7,10164.0,72.7868,72.9551,72.7275,72.9452,10164.0
2024-06-10 12:00:00,73.67,73.73,73.56,73.73,11216.0,72.9155,72.9749,72.8066,72.9749,11216.0
2024-06-10 12:30:00,73.7,73.7,73.48,73.59,7620.0,72.9452,72.9452,72.7275,72.8363,7620.0
2024-06-10 13:00:00,73.59,73.65,73.43,73.63,7351.0,72.8363,72.8957,72.678,72.8759,7351.0
2024-06-10 13:30:00,73.67,73.76,73.53,73.59,7769.0,72.9155,73.0046,72.7769,72.8363,7769.0
2024-06-10 14:00:00,73.55,73.85,73.54,73.8,13434.0,72.7967,73.0937,72.7868,73.0442,13434.0
2024-06-10 14:30:00,73.8,73.88,73.67,73.69,13887.0,73.0442,73.1234,72.9155,72.9353,13887.0
2024-06-10 15:00:00,73.67,73.88,73.64,73.87,15442.0,72.9155,73.1234,72.8858,73.1135,15442.0
2024-06-10 15:30:00,73.83,73.9,73.63,73.83,75670.0,73.0739,73.1431,72.8759,73.0739,75670.0
2024-06-11 09:30:00,73.67,73.67,72.73,73.14,7534.0,72.9155,72.9155,71.9851,72.3909,7534.0
2024-06-11 10:00:00,73.08,73.45,72.99,73.45,7324.0,72.3315,72.6978,72.2425,72.6978,7324.0
2024-06-11 10:30:00,73.44,73.81,73.4,73.75,21596.0,72.6879,73.0541,72.6483,72.9947,21596.0
2024-06-11 11:00:00,73.7,73.8,73.6,73.75,7515.0,72.9452,73.0442,72.8462,72.9947,7515.0
2024-06-11 11:30:00,73.83,74.09,73.76,74.02,9782.0,73.0739,73.3312,73.0046,73.2619,9782.0
2024-06-11 12:00:00,74.02,74.08,73.67,73.79,15957.0,73.2619,73.3213,72.9155,73.0343,15957.0
2024-06-11 12:30:00,73.79,73.9,73.69,73.74,4066.0,73.0343,73.1431,72.9353,72.9848,4066.0
2024-06-11 13:00:00,73.66,73.81,73.65,73.81,5342.0,72.9056,73.0541,72.8957,73.0541,5342.0
2024-06-11 13:30:00,73.81,73.86,73.78,73.86,3610.0,73.0541,73.1036,73.0244,73.1036,3610.0
2024-06-11 14:00:00,73.86,74.05,73.81,74.03,11073.0,73.1036,73.2916,73.0541,73.2718,11073.0
2024-06-11 14:30:00,74.08,74.09,73.91,74.0,8372.0,73.3213,73.3312,73.153,73.2421,8372.0
2024-06-11 15:00:00,73.98,74.01,73.76,73.82,9211.0,73.2223,73.252,73.0046,73.064,9211.0
2024-06-11 15:30:00,73.81,73.9,73.52,73.58,79803.0,73.0541,73.1431,72.767,72.8264,79803.0
2024-06-12 09:30:00,74.68,75.46,74.52,75.1,8977.0,73.9152,74.6872,73.7568,74.3309,8977.0
2024-06-12 10:00:00,75.11,75.16,74.85,75.09,26754.0,74.3408,74.3902,74.0834,74.321,26754.0
2024-06-12 10:30:00,75.05,75.13,74.88,74.94,16933.0,74.2814,74.3606,74.1131,74.1725,16933.0
2024-06-12 11:00:00,74.97,75.02,74.7,74.76,7791.0,74.2022,74.2517,73.935,73.9943,7791.0
2024-06-12 11:30:00,74.68,74.68,74.36,74.5,9745.0,73.9152,73.9152,73.5984,73.737,9745.0
2024-06-12 12:00:00,74.5,74.65,74.47,74.61,6846.0,73.737,73.8855,73.7073,73.8459,6846.0
2024-06-12 12:30:00,74.61,74.63,74.49,74.49,5916.0,73.8459,73.8657,73.7271,73.7271,5916.0
2024-06-12 13:00:00,74.48,74.53,74.32,74.38,9211.0,73.7172,73.7667,73.5588,73.6182,9211.0
2024-06-12 13:30:00,74.31,74.44,74.3,74.4,6139.0,73.549,73.6776,73.5391,73.638,6139.0
2024-06-12 14:00:00,74.37,74.48,73.85,74.39,9585.0,73.6083,73.7172,73.0937,73.6281,9585.0
2024-06-12 14:30:00,74.49,74.58,74.14,74.55,16895.0,73.7271,73.8162,73.3807,73.7865,16895.0
2024-06-12 15:00:00,74.53,74.58,74.02,74.05,52828.0,73.7667,73.8162,73.2619,73.2916,52828.0
2024-06-12 15:30:00,74.09,74.31,73.96,74.23,85859.0,73.3312,73.549,73.2025,73.4698,85859.0
2024-06-13 09:30:00,74.11,74.11,73.16,73.29,24654.0,73.351,73.351,72.4107,72.5394,24654.0
2024-06-13 10:00:00,73.2,73.68,73.15,73.56,28283.0,72.4503,72.9254,72.4008,72.8066,28283.0
2024-06-13 10:30:00,73.63,73.89,73.52,73.84,14130.0,72.8759,73.1333,72.767,73.0838,14130.0
2024-06-13 11:00:00,73.8,73.93,73.6,73.65,42432.0,73.0442,73.1728,72.8462,72.8957,42432.0
2024-06-13 11:30:00,73.64,73.82,73.62,73.69,15001.0,72.8858,73.064,72.866,72.9353,15001.0
2024-06-13 12:00:00,73.57,73.74,73.51,73.63,8676.0,72.8165,72.9848,72.7571,72.8759,8676.0
2024-06-13 12:30:00,73.61,74.07,73.57,73.99,17131.0,72.8561,73.3114,72.8165,73.2322,17131.0
2024-06-13 13:00:00,73.92,74.16,73.92,74.09,14146.0,73.1629,73.4005,73.1629,73.3312,14146.0
2024-06-13 13:30:00,74.13,74.17,74.03,74.13,9058.0,73.3708,73.4104,73.2718,73.3708,9058.0
2024-06-13 14:00:00,74.13,74.3,74.04,74.3,9395.0,73.3708,73.5391,73.2817,73.5391,9395.0
2024-06-13 14:30:00,74.3,74.38,74.26,74.32,5268.0,73.5391,73.6182,73.4995,73.5588,5268.0
2024-06-13 15:00:00,74.36,74.36,74.17,74.18,6476.0,73.5984,73.5984,73.4104,73.4203,6476.0
2024-06-13 15:30:00,74.18,74.36,74.15,74.19,38136.0,73.4203,73.5984,73.3906,73.4302,38136.0
2024-06-14 09:30:00,73.16,73.52,72.17,72.26,12871.0,72.4107,72.767,71.4309,71.5199,12871.0
2024-06-14 10:00:00,72.25,72.35,71.66,71.81,13204.0,71.51,71.609,70.9261,71.0746,13204.0
2024-06-14 10:30:00,71.73,71.82,71.48,71.81,7541.0,70.9954,71.0845,70.7479,71.0746,7541.0
2024-06-14 11:00:00,71.81,71.89,71.75,71.75,8344.0,71.0746,71.1537,71.0152,71.0152,8344.0
2024-06-14 11:30:00,71.7,71.85,71.56,71.84,9769.0,70.9657,71.1141,70.8271,71.1042,9769.0
2024-06-14 12:00:00,71.87,72.09,71.83,72.02,10117.0,71.1339,71.3517,71.0943,71.2824,10117.0
2024-06-14 12:30:00,71.98,72.15,71.91,72.06,9390.0,71.2428,71.4111,71.1735,71.322,9390.0
2024-06-14 13:00:00,72.1,72.21,72.04,72.08,9355.0,71.3616,71.4705,71.3022,71.3418,9355.0
2024-06-14 13:30:00,72.04,72.12,71.93,72.04,8415.0,71.3022,71.3814,71.1933,71.3022,8415.0
2024-06-14 14:00:00,72.04,72.16,72.0,72.01,11497.0,71.3022,71.421,71.2626,71.2725,11497.0
2024-06-14 14:30:00,72.02,72.06,71.78,71.97,68187.0,71.2824,71.322,71.0449,71.2329,68187.0
2024-06-14 15:00:00,72.03,72.25,72.01,72.21,18649.0,71.2923,71.51,71.2725,71.4705,18649.0
2024-06-14 15:30:00,72.2,72.51,72.05,72.45,71826.0,71.4606,71.7674,71.3121,71.708,71826.0
2024-06-17 09:30:00,72.44,73.09,72.38,72.92,7605.0,71.6981,72.3414,71.6387,72.1732,7605.0
2024-06-17 10:00:00,72.84,72.95,72.64,72.93,6427.0,72.094,72.2029,71.8961,72.1831,6427.0
2024-06-17 10:30:00,72.84,73.06,72.83,72.91,7082.0,72.094,72.3118,72.0841,72.1633,7082.0
2024-06-17 11:00:00,72.97,73.32,72.97,73.31,14633.0,72.2227,72.5691,72.2227,72.5592,14633.0
2024-06-17 11:30:00,73.29,73.29,72.97,73.12,11223.0,72.5394,72.5394,72.2227,72.3711,11223.0
2024-06-17 12:00:00,73.09,73.27,73.04,73.27,9269.0,72.3414,72.5196,72.292,72.5196,9269.0
2024-06-17 12:30:00,73.28,73.32,73.12,73.24,4014.0,72.5295,72.5691,72.3711,72.4899,4014.0
2024-06-17 13:00:00,73.25,73.48,73.25,73.48,9223.0,72.4998,72.7275,72.4998,72.7275,9223.0
2024-06-17 13:30:00,73.44,73.62,73.43,73.45,4300.0,72.6879,72.866,72.678,72.6978,4300.0
2024-06-17 14:00:00,73.46,73.69,73.46,73.59,8148.0,72.7077,72.9353,72.7077,72.8363,8148.0
2024-06-17 14:30:00,73.59,73.65,73.55,73.61,9906.0,72.8363,72.8957,72.7967,72.8561,9906.0
2024-06-17 15:00:00,73.61,73.72,73.53,73.64,10400.0,72.8561,72.965,72.7769,72.8858,10400.0
2024-06-17 15:30:00,73.6,73.86,73.6,73.69,55962.0,72.8462,73.1036,72.8462,72.9353,55962.0
2024-06-18 09:30:00,73.97,74.52,73.88,74.04,9847.0,73.2124,73.7568,73.1234,73.2817,9847.0
2024-06-18 10:00:00,74.0,74.35,73.87,74.31,7917.0,73.2421,73.5885,73.1135,73.549,7917.0
2024-06-18 10:30:00,74.27,74.54,74.21,74.5,10573.0,73.5094,73.7766,73.45,73.737,10573.0
2024-06-18 11:00:00,74.51,74.96,74.47,74.73,29748.0,73.7469,74.1923,73.7073,73.9646,29748.0
2024-06-18 11:30:00,74.76,75.08,74.76,75.08,15961.0,73.9943,74.3111,73.9943,74.3111,15961.0
2024-06-18 12:00:00,75.06,75.15,74.93,75.07,17419.0,74.2913,74.3803,74.1626,74.3012,17419.0
2024-06-18 12:30:00,75.06,75.19,74.88,75.06,13898.0,74.2913,74.4199,74.1131,74.2913,13898.0
2024-06-18 13:00:00,75.06,75.06,74.89,74.9,18434.0,74.2913,74.2913,74.123,74.1329,18434.0
2024-06-18 13:30:00,74.85,75.0,74.74,74.94,6404.0,74.0834,74.2319,73.9745,74.1725,6404.0
2024-06-18 14:00:00,74.9,75.33,74.88,75.28,19312.0,74.1329,74.5585,74.1131,74.509,19312.0
2024-06-18 14:30:00,75.31,75.47,75.16,75.39,15521.0,74.5387,74.6971,74.3902,74.6179,15521.0
2024-06-18 15:00:00,75.42,75.43,75.3,75.33,13205.0,74.6476,74.6575,74.5288,74.5585,13205.0
2024-06-18 15:30:00,75.34,75.47,75.2,75.27,50812.0,74.5684,74.6971,74.4298,74.4991,50812.0
2024-06-20 09:30:00,75.56,75.64,75.23,75.23,8001.0,74.7861,74.8653,74.4595,74.4595,8001.0
2024-06-20 10:00:00,75.33,75.48,75.08,75.28,16573.0,74.5585,74.707,74.3111,74.509,16573.0
2024-06-20 10:30:00,75.31,75.5,75.02,75.02,7704.0,74.5387,74.7268,74.2517,74.2517,7704.0
2024-06-20 11:00:00,74.88,74.92,74.54,74.54,6739.0,74.1131,74.1527,73.7766,73.7766,6739.0
2024-06-20 11:30:00,74.56,74.73,74.47,74.47,15423.0,73.7964,73.9646,73.7073,73.7073,15423.0
2024-06-20 12:00:00,74.45,74.84,74.45,74.83,10309.0,73.6875,74.0735,73.6875,74.0636,10309.0
2024-06-20 12:30:00,74.79,74.92,74.69,74.85,10289.0,74.024,74.1527,73.9251,74.0834,10289.0
2024-06-20 13:00:00,74.84,74.94,74.71,74.94,15505.0,74.0735,74.1725,73.9449,74.1725,15505.0
2024-06-20 13:30:00,74.92,74.95,74.79,74.92,12233.0,74.1527,74.1824,74.024,74.1527,12233.0
2024-06-20 14:00:00,74.94,75.1,74.94,75.09,7086.0,74.1725,74.3309,74.1725,74.321,7086.0
2024-06-20 14:30:00,75.09,75.14,75.0,75.02,9070.0,74.321,74.3704,74.2319,74.2517,9070.0
2024-06-20 15:00:00,74.98,75.13,74.87,75.12,12406.0,74.2121,74.3606,74.1032,74.3507,12406.0
2024-06-20 15:30:00,75.13,75.13,74.7,74.71,83552.0,74.3606,74.3606,73.935,73.9449,83552.0
2024-06-21 09:30:00,74.69,75.28,74.11,74.5,16374.0,73.9251,74.509,73.351,73.737,16374.0
2024-06-21 10:00:00,74.55,74.66,74.3,74.43,10350.0,73.7865,73.8954,73.5391,73.6677,10350.0
2024-06-21 10:30:00,74.41,74.77,74.24,74.75,10677.0,73.6479,74.0042,73.4797,73.9844,10677.0
2024-06-21 11:00:00,74.67,74.81,74.59,74.78,18023.0,73.9053,74.0438,73.8261,74.0141,18023.0
2024-06-21 11:30:00,74.73,74.74,74.57,74.71,9948.0,73.9646,73.9745,73.8063,73.9449,9948.0
2024-06-21 12:00:00,74.74,74.82,74.52,74.67,15867.0,73.9745,74.0537,73.7568,73.9053,15867.0
2024-06-21 12:30:00,74.7,74.75,74.6,74.71,8758.0,73.935,73.9844,73.836,73.9449,8758.0
2024-06-21 13:00:00,74.66,74.69,74.45,74.45,6188.0,73.8954,73.9251,73.6875,73.6875,6188.0
2024-06-21 13:30:00,74.39,74.39,74.19,74.19,3648.0,73.6281,73.6281,73.4302,73.4302,3648.0
2024-06-21 14:00:00,74.17,74.29,74.13,74.18,5949.0,73.4104,73.5292,73.3708,73.4203,5949.0
2024-06-21 14:30:00,74.2,74.38,74.14,74.29,23865.0,73.4401,73.6182,73.3807,73.5292,23865.0
2024-06-21 15:00:00,74.3,74.37,74.13,74.26,30042.0,73.5391,73.6083,73.3708,73.4995,30042.0
2024-06-21 15:30:00,74.26,74.6,74.17,74.37,99709.0,73.4995,73.836,73.4104,73.6083,99709.0
2024-06-24 09:30:00,74.4,75.2,74.04,75.17,48533.0,73.638,74.4298,73.2817,74.4001,48533.0
2024-06-24 10:00:00,75.07,75.44,74.85,75.07,20295.0,74.3012,74.6674,74.0834,74.3012,20295.0
2024-06-24 10:30:00,75.19,75.34,74.97,75.27,18194.0,74.4199,74.5684,74.2022,74.4991,18194.0
2024-06-24 11:00:00,75.24,75.64,75.17,75.64,15048.0,74.4694,74.8653,74.4001,74.8653,15048.0
2024-06-24 11:30:00,75.58,75.69,75.33,75.49,153631.0,74.8059,74.9148,74.5585,74.7169,153631.0
2024-06-24 12:00:00,75.48,75.76,75.21,75.76,67818.0,74.707,74.9841,74.4397,74.9841,67818.0
2024-06-24 12:30:00,75.79,76.08,75.76,75.95,14702.0,75.0138,75.3008,74.9841,75.1722,14702.0
2024-06-24 13:00:00,76.03,76.09,75.84,76.06,8698.0,75.2513,75.3107,75.0633,75.281,8698.0
2024-06-24 13:30:00,76.1,76.1,75.85,75.97,13617.0,75.3206,75.3206,75.0732,75.1919,13617.0
2024-06-24 14:00:00,75.97,76.1,75.85,76.03,15166.0,75.1919,75.3206,75.0732,75.2513,15166.0
2024-06-24 14:30:00,76.03,76.1,75.92,75.95,9971.0,75.2513,75.3206,75.1425,75.1722,9971.0
2024-06-24 15:00:00,75.96,76.0,75.67,75.77,9990.0,75.1821,75.2216,74.895,74.994,9990.0
2024-06-24 15:30:00,75.78,75.88,75.38,75.4,66805.0,75.0039,75.1029,74.608,74.6278,66805.0
2024-06-25 09:30:00,75.24,75.24,74.52,74.58,6594.0,74.4694,74.4694,73.7568,73.8162,6594.0
2024-06-25 10:00:00,74.69,74.73,74.35,74.47,8959.0,73.9251,73.9646,73.5885,73.7073,8959.0
2024-06-25 10:30:00,74.57,74.67,74.32,74.42,8405.0,73.8063,73.9053,73.5588,73.6578,8405.0
2024-06-25 11:00:00,74.35,74.6,74.3,74.51,7710.0,73.5885,73.836,73.5391,73.7469,7710.0
2024-06-25 11:30:00,74.52,74.59,74.44,74.53,7829.0,73.7568,73.8261,73.6776,73.7667,7829.0
2024-06-25 12:00:00,74.53,74.55,74.37,74.5,11126.0,73.7667,73.7865,73.6083,73.737,11126.0
2024-06-25 12:30:00,74.52,74.56,74.38,74.56,12025.0,73.7568,73.7964,73.6182,73.7964,12025.0
2024-06-25 13:00:00,74.56,74.77,74.55,74.61,19084.0,73.7964,74.0042,73.7865,73.8459,19084.0
2024-06-25 13:30:00,74.61,75.07,74.54,74.89,24559.0,73.8459,74.3012,73.7766,74.123,24559.0
2024-06-25 14:00:00,74.92,75.21,74.9,75.21,13307.0,74.1527,74.4397,74.1329,74.4397,13307.0
2024-06-25 14:30:00,75.25,75.3,75.05,75.17,20628.0,74.4793,74.5288,74.2814,74.4001,20628.0
2024-06-25 15:00:00,75.15,75.21,75.01,75.15,17642.0,74.3803,74.4397,74.2418,74.3803,17642.0
2024-06-25 15:30:00,75.14,75.48,75.1,75.28,100574.0,74.3704,74.707,74.3309,74.509,100574.0
2024-06-26 09:30:00,74.65,74.76,74.1,74.1,9415.0,73.8855,73.9943,73.3411,73.3411,9415.0
2024-06-26 10:00:00,74.07,74.36,73.88,74.13,12166.0,73.3114,73.5984,73.1234,73.3708,12166.0
2024-06-26 10:30:00,74.1,74.13,73.76,74.11,6733.0,73.3411,73.3708,73.0046,73.351,6733.0
2024-06-26 11:00:00,74.11,74.21,73.94,74.1,6459.0,73.351,73.45,73.1827,73.3411,6459.0
2024-06-26 11:30:00,74.08,74.36,73.91,74.25,9531.0,73.3213,73.5984,73.153,73.4896,9531.0
2024-06-26 12:00:00,74.21,74.21,74.05,74.09,8055.0,73.45,73.45,73.2916,73.3312,8055.0
2024-06-26 12:30:00,74.09,74.25,74.04,74.1,8813.0,73.3312,73.4896,73.2817,73.3411,8813.0
2024-06-26 13:00:00,74.1,74.1,73.89,73.94,6338.0,73.3411,73.3411,73.1333,73.1827,6338.0
2024-06-26 13:30:00,73.89,74.03,73.8,73.81,6423.0,73.1333,73.2718,73.0442,73.0541,6423.0
2024-06-26 14:00:00,73.77,73.89,73.76,73.81,14382.0,73.0145,73.1333,73.0046,73.0541,14382.0
2024-06-26 14:30:00,73.81,73.89,73.64,73.84,16530.0,73.0541,73.1333,72.8858,73.0838,16530.0
2024-06-26 15:00:00,73.84,74.09,73.84,73.99,50639.0,73.0838,73.3312,73.0838,73.2322,50639.0
2024-06-26 15:30:00,74.04,74.4,74.03,74.22,73511.0,73.2817,73.638,73.2718,73.4599,73511.0
2024-06-27 09:30:00,74.32,74.72,74.21,74.44,8015.0,73.5588,73.9548,73.45,73.6776,8015.0
2024-06-27 10:00:00,74.39,74.41,73.95,74.06,4886.0,73.6281,73.6479,73.1926,73.3015,4886.0
2024-06-27 10:30:00,74.02,74.17,73.94,73.96,25010.0,73.2619,73.4104,73.1827,73.2025,25010.0
2024-06-27 11:00:00,73.99,74.16,73.82,74.15,5991.0,73.2322,73.4005,73.064,73.3906,5991.0
2024-06-27 11:30:00,74.13,74.14,73.88,74.12,6135.0,73.3708,73.3807,73.1234,73.3609,6135.0
2024-06-27 12:00:00,74.09,74.16,73.86,74.01,7097.0,73.3312,73.4005,73.1036,73.252,7097.0
2024-06-27 12:30:00,73.86,74.04,73.76,73.95,5969.0,73.1036,73.2817,73.0046,73.1926,5969.0
2024-06-27 13:00:00,74.0,74.05,73.92,74.02,10629.0,73.2421,73.2916,73.1629,73.2619,10629.0
2024-06-27 13:30:00,74.0,74.11,73.97,74.06,4915.0,73.2421,73.351,73.2124,73.3015,4915.0
2024-06-27 14:00:00,74.01,74.08,73.88,74.08,10270.0,73.252,73.3213,73.1234,73.3213,10270.0
2024-06-27 14:30:00,74.04,74.06,73.92,73.97,6484.0,73.2817,73.3015,73.1629,73.2124,6484.0
2024-06-27 15:00:00,74.0,74.17,73.83,74.15,25451.0,73.2421,73.4104,73.0739,73.3906,25451.0
2024-06-27 15:30:00,74.15,74.38,74.15,74.33,39415.0,73.3906,73.6182,73.3906,73.5687,39415.0
2024-06-28 09:30:00,75.06,75.86,74.77,75.21,16979.0,74.2913,75.0831,74.0042,74.4397,16979.0
2024-06-28 10:00:00,75.03,75.37,74.89,75.27,9838.0,74.2616,74.5981,74.123,74.4991,9838.0
2024-06-28 10:30:00,75.23,75.46,75.11,75.19,35016.0,74.4595,74.6872,74.3408,74.4199,35016.0
2024-06-28 11:00:00,75.17,75.28,75.01,75.25,16692.0,74.4001,74.509,74.2418,74.4793,16692.0
2024-06-28 11:30:00,75.24,75.35,75.04,75.33,33943.0,74.4694,74.5783,74.2715,74.5585,33943.0
2024-06-28 12:00:00,75.36,75.53,75.32,75.48,10390.0,74.5882,74.7565,74.5486,74.707,10390.0
2024-06-28 12:30:00,75.52,75.64,75.25,75.54,14470.0,74.7466,74.8653,74.4793,74.7664,14470.0
2024-06-28 13:00:00,75.55,75.91,75.55,75.78,15992.0,74.7763,75.1326,74.7763,75.0039,15992.0
2024-06-28 13:30:00,75.78,76.07,75.76,76.04,46627.0,75.0039,75.2909,74.9841,75.2612,46627.0
2024-06-28 14:00:00,76.01,76.16,75.91,76.01,37050.0,75.2315,75.38,75.1326,75.2315,37050.0
2024-06-28 14:30:00,76.0,76.02,75.79,75.84,21919.0,75.2216,75.2414,75.0138,75.0633,21919.0
2024-06-28 15:00:00,75.82,75.85,75.65,75.78,40487.0,75.0435,75.0732,74.8752,75.0039,40487.0
2024-06-28 15:30:00,75.8,76.2,75.59,75.89,194410.0,75.0237,75.4196,74.8158,75.1128,194410.0
2024-07-01 09:30:00,76.37,76.48,75.34,75.81,13971.0,75.5879,75.6967,74.5684,75.0336,13971.0
2024-07-01 10:00:00,75.71,75.96,74.48,74.76,11819.0,74.9346,75.1821,73.7172,73.9943,11819.0
2024-07-01 10:30:00,74.7,74.95,74.62,74.85,12692.0,73.935,74.1824,73.8558,74.0834,12692.0
2024-07-01 11:00:00,74.78,75.13,74.77,75.02,6161.0,74.0141,74.3606,74.0042,74.2517,6161.0
2024-07-01 11:30:00,75.03,75.28,74.9,75.28,12841.0,74.2616,74.509,74.1329,74.509,12841.0
2024-07-01 12:00:00,75.28,75.42,75.15,75.42,11574.0,74.509,74.6476,74.3803,74.6476,11574.0
2024-07-01 12:30:00,75.39,75.43,75.19,75.2,7435.0,74.6179,74.6575,74.4199,74.4298,7435.0
2024-07-01 13:00:00,75.19,75.46,75.18,75.46,12107.0,74.4199,74.6872,74.41,74.6872,12107.0
2024-07-01 13:30:00,75.46,75.58,75.43,75.53,9119.0,74.6872,74.8059,74.6575,74.7565,9119.0
2024-07-01 14:00:00,75.51,75.52,75.29,75.35,12961.0,74.7367,74.7466,74.5189,74.5783,12961.0
2024-07-01 14:30:00,75.33,75.37,75.26,75.31,10256.0,74.5585,74.5981,74.4892,74.5387,10256.0
2024-07-01 15:00:00,75.3,75.3,75.08,75.11,14723.0,74.5288,74.5288,74.3111,74.3408,14723.0
2024-07-01 15:30:00,75.11,75.14,74.88,74.94,95632.0,74.3408,74.3704,74.1131,74.1725,95632.0
2024-07-02 09:30:00,74.78,75.19,74.73,74.73,4651.0,74.0141,74.4199,73.9646,73.9646,4651.0
2024-07-02 10:00:00,74.92,75.25,74.81,75.09,9536.0,74.1527,74.4793,74.0438,74.321,9536.0
2024-07-02 10:30:00,75.07,75.13,74.93,75.12,5376.0,74.3012,74.3606,74.1626,74.3507,5376.0
2024-07-02 11:00:00,75.02,75.06,74.84,75.03,6204.0,74.2517,74.2913,74.0735,74.2616,6204.0
2024-07-02 11:30:00,75.09,75.37,75.06,75.34,18356.0,74.321,74.5981,74.2913,74.5684,18356.0
2024-07-02 12:00:00,75.27,75.29,75.08,75.14,4012.0,74.4991,74.5189,74.3111,74.3704,4012.0
2024-07-02 12:30:00,75.09,75.16,75.02,75.03,4165.0,74.321,74.3902,74.2517,74.2616,4165.0
2024-07-02 13:00:00,75.04,75.25,75.04,75.13,5046.0,74.2715,74.4793,74.2715,74.3606,5046.0
2024-07-02 13:30:00,75.1,75.24,74.91,75.24,8259.0,74.3309,74.4694,74.1428,74.4694,8259.0
2024-07-02 14:00:00,75.27,75.33,75.15,75.2,7061.0,74.4991,74.5585,74.3803,74.4298,7061.0
2024-07-02 14:30:00,75.24,75.25,75.16,75.23,12434.0,74.4694,74.4793,74.3902,74.4595,12434.0
2024-07-02 15:00:00,75.24,75.3,75.07,75.07,16847.0,74.4694,74.5288,74.3012,74.3012,16847.0
2024-07-02 15:30:00,75.07,75.18,74.91,75.0,105048.0,74.3012,74.41,74.1428,74.2319,105048.0
2024-07-03 09:30:00,75.11,75.93,75.11,75.85,15068.0,74.3408,75.1524,74.3408,75.0732,15068.0
2024-07-03 10:00:00,76.0,76.19,75.83,76.01,11540.0,75.2216,75.4097,75.0534,75.2315,11540.0
2024-07-03 10:30:00,76.08,76.16,75.82,76.08,10016.0,75.3008,75.38,75.0435,75.3008,10016.0
2024-07-03 11:00:00,76.06,76.2,75.98,76.15,9678.0,75.281,75.4196,75.2018,75.3701,9678.0
2024-07-03 11:30:00,76.09,76.19,75.93,75.98,6996.0,75.3107,75.4097,75.1524,75.2018,6996.0
2024-07-03 12:00:00,75.98,76.15,75.77,75.84,16992.0,75.2018,75.3701,74.994,75.0633,16992.0
2024-07-03 12:30:00,75.86,76.02,75.81,75.95,25645.0,75.0831,75.2414,75.0336,75.1722,25645.0
2024-07-05 09:30:00,75.84,75.84,74.97,75.06,20229.0,75.0633,75.0633,74.2022,74.2913,20229.0
2024-07-05 10:00:00,75.06,75.28,74.22,74.22,11501.0,74.2913,74.509,73.4599,73.4599,11501.0
2024-07-05 10:30:00,74.22,74.43,74.19,74.28,9393.0,73.4599,73.6677,73.4302,73.5193,9393.0
2024-07-05 11:00:00,74.28,74.42,73.94,74.05,18178.0,73.5193,73.6578,73.1827,73.2916,18178.0
2024-07-05 11:30:00,74.05,74.12,73.8,74.12,9819.0,73.2916,73.3609,73.0442,73.3609,9819.0
2024-07-05 12:00:00,74.08,74.32,74.05,74.14,8037.0,73.3213,73.5588,73.2916,73.3807,8037.0
2024-07-05 12:30:00,74.13,74.26,74.12,74.23,7883.0,73.3708,73.4995,73.3609,73.4698,7883.0
2024-07-05 13:00:00,74.28,74.29,74.04,74.17,8238.0,73.5193,73.5292,73.2817,73.4104,8238.0
2024-07-05 13:30:00,74.2,74.5,74.17,74.33,15064.0,73.4401,73.737,73.4104,73.5687,15064.0
2024-07-05 14:00:00,74.23,74.32,74.18,74.23,8232.0,73.4698,73.5588,73.4203,73.4698,8232.0
2024-07-05 14:30:00,74.25,74.36,74.22,74.35,9478.0,73.4896,73.5984,73.4599,73.5885,9478.0
2024-07-05 15:00:00,74.35,74.44,74.26,74.28,12357.0,73.5885,73.6776,73.4995,73.5193,12357.0
2024-07-05 15:30:00,74.28,74.78,74.15,74.2,125417.0,73.5193,74.0141,73.3906,73.4401,125417.0
2024-07-08 09:30:00,74.72,75.25,74.53,74.98,8411.0,73.9548,74.4793,73.7667,74.2121,8411.0
2024-07-08 10:00:00,74.99,75.11,74.64,74.81,9607.0,74.222,74.3408,73.8756,74.0438,9607.0
2024-07-08 10:30:00,74.9,75.2,74.81,75.02,6878.0,74.1329,74.4298,74.0438,74.2517,6878.0
2024-07-08 11:00:00,74.92,75.1,74.92,75.01,7434.0,74.1527,74.3309,74.1527,74.2418,7434.0
2024-07-08 11:30:00,74.97,75.0,74.75,74.76,9230.0,74.2022,74.2319,73.9844,73.9943,9230.0
2024-07-08 12:00:00,74.79,74.8,74.63,74.73,5819.0,74.024,74.0339,73.8657,73.9646,5819.0
2024-07-08 12:30:00,74.73,74.86,74.57,74.82,6725.0,73.9646,74.0933,73.8063,74.0537,6725.0
2024-07-08 13:00:00,74.8,74.89,74.73,74.74,5870.0,74.0339,74.123,73.9646,73.9745,5870.0
2024-07-08 13:30:00,74.73,75.05,74.72,75.01,7826.0,73.9646,74.2814,73.9548,74.2418,7826.0
2024-07-08 14:00:00,74.93,74.95,74.86,74.88,3536.0,74.1626,74.1824,74.0933,74.1131,3536.0
2024-07-08 14:30:00,74.9,75.09,74.75,75.07,10398.0,74.1329,74.321,73.9844,74.3012,10398.0
2024-07-08 15:00:00,75.05,75.13,74.98,74.99,8746.0,74.2814,74.3606,74.2121,74.222,8746.0
2024-07-08 15:30:00,74.99,75.27,74.99,75.13,56726.0,74.222,74.4991,74.222,74.3606,56726.0
2024-07-09 09:30:00,75.12,75.12,74.76,75.0,8414.0,74.3507,74.3507,73.9943,74.2319,8414.0
2024-07-09 10:00:00,75.0,75.05,74.74,74.82,6868.0,74.2319,74.2814,73.9745,74.0537,6868.0
2024-07-09 10:30:00,74.83,74.98,74.7,74.7,6150.0,74.0636,74.2121,73.935,73.935,6150.0
2024-07-09 11:00:00,74.78,74.87,74.68,74.81,3745.0,74.0141,74.1032,73.9152,74.0438,3745.0
2024-07-09 11:30:00,74.84,74.98,74.83,74.96,4620.0,74.0735,74.2121,74.0636,74.1923,4620.0
2024-07-09 12:00:00,74.96,75.12,74.96,75.11,3965.0,74.1923,74.3507,74.1923,74.3408,3965.0
2024-07-09 12:30:00,75.11,75.32,75.06,75.32,5587.0,74.3408,74.5486,74.2913,74.5486,5587.0
2024-07-09 13:00:00,75.31,75.38,75.17,75.19,9412.0,74.5387,74.608,74.4001,74.4199,9412.0
2024-07-09 13:30:00,75.21,75.28,75.04,75.08,3669.0,74.4397,74.509,74.2715,74.3111,3669.0
2024-07-09 14:00:00,75.02,75.07,74.92,74.92,6803.0,74.2517,74.3012,74.1527,74.1527,6803.0
2024-07-09 14:30:00,74.93,74.98,74.65,74.69,8005.0,74.1626,74.2121,73.8855,73.9251,8005.0
2024-07-09 15:00:00,74.67,74.67,74.52,74.65,7848.0,73.9053,73.9053,73.7568,73.8855,7848.0
2024-07-09 15:30:00,74.62,74.7,74.28,74.31,61290.0,73.8558,73.935,73.5193,73.549,61290.0
2024-07-10 09:30:00,74.31,74.86,74.31,74.63,6012.0,73.549,74.0933,73.549,73.8657,6012.0
2024-07-10 10:00:00,74.72,74.9,74.48,74.48,6100.0,73.9548,74.1329,73.7172,73.7172,6100.0
2024-07-10 10:30:00,74.55,74.7,74.52,74.65,3642.0,73.7865,73.935,73.7568,73.8855,3642.0
2024-07-10 11:00:00,74.69,74.83,74.59,74.76,7421.0,73.9251,74.0636,73.8261,73.9943,7421.0
2024-07-10 11:30:00,74.76,74.97,74.75,74.93,5911.0,73.9943,74.2022,73.9844,74.1626,5911.0
2024-07-10 12:00:00,74.92,75.04,74.91,74.99,15485.0,74.1527,74.2715,74.1428,74.222,15485.0
2024-07-10 12:30:00,74.98,75.12,74.96,75.12,9427.0,74.2121,74.3507,74.1923,74.3507,9427.0
2024-07-10 13:00:00,75.11,75.18,74.96,75.04,4687.0,74.3408,74.41,74.1923,74.2715,4687.0
2024-07-10 13:30:00,75.05,75.05,74.84,74.97,5027.0,74.2814,74.2814,74.0735,74.2022,5027.0
2024-07-10 14:00:00,75.0,75.0,74.75,74.84,4905.0,74.2319,74.2319,73.9844,74.0735,4905.0
2024-07-10 14:30:00,74.85,74.89,74.73,74.89,6505.0,74.0834,74.123,73.9646,74.123,6505.0
2024-07-10 15:00:00,74.89,75.01,74.87,74.97,6914.0,74.123,74.2418,74.1032,74.2022,6914.0
2024-07-10 15:30:00,74.94,75.2,74.9,75.04,65368.0,74.1725,74.4298,74.1329,74.2715,65368.0
2024-07-11 09:30:00,75.45,76.12,75.4,75.87,7843.0,74.6773,75.3404,74.6278,75.093,7843.0
2024-07-11 10:00:00,75.98,76.43,75.98,76.35,4993.0,75.2018,75.6472,75.2018,75.5681,4993.0
2024-07-11 10:30:00,76.44,76.66,76.23,76.66,6062.0,75.6571,75.8749,75.4493,75.8749,6062.0
2024-07-11 11:00:00,76.72,76.85,76.62,76.77,4561.0,75.9343,76.0629,75.8353,75.9838,4561.0
2024-07-11 11:30:00,76.74,76.91,76.74,76.83,4863.0,75.9541,76.1223,75.9541,76.0431,4863.0
2024-07-11 12:00:00,76.8,76.8,76.59,76.69,3649.0,76.0134,76.0134,75.8056,75.9046,3649.0
2024-07-11 12:30:00,76.7,76.84,76.63,76.83,6830.0,75.9145,76.053,75.8452,76.0431,6830.0
2024-07-11 13:00:00,76.83,76.87,76.75,76.82,2044.0,76.0431,76.0827,75.964,76.0332,2044.0
2024-07-11 13:30:00,76.82,77.1,76.81,77.0,13824.0,76.0332,76.3104,76.0233,76.2114,13824.0
2024-07-11 14:00:00,77.0,77.13,76.88,76.88,11669.0,76.2114,76.3401,76.0926,76.0926,11669.0
2024-07-11 14:30:00,76.91,77.08,76.89,77.05,8240.0,76.1223,76.2906,76.1025,76.2609,8240.0
2024-07-11 15:00:00,77.02,77.08,76.88,76.98,10506.0,76.2312,76.2906,76.0926,76.1916,10506.0
2024-07-11 15:30:00,77.0,77.41,77.0,77.37,86989.0,76.2114,76.6172,76.2114,76.5776,86989.0
2024-07-12 09:30:00,77.97,78.13,77.68,78.1,4655.0,77.1715,77.3298,76.8844,77.3001,4655.0
2024-07-12 10:00:00,78.12,78.25,78.01,78.22,6732.0,77.3199,77.4486,77.2111,77.4189,6732.0
2024-07-12 10:30:00,78.17,78.39,78.14,78.35,10226.0,77.3694,77.5872,77.3397,77.5476,10226.0
2024-07-12 11:00:00,78.38,78.76,78.36,78.76,10349.0,77.5773,77.9534,77.5575,77.9534,10349.0
2024-07-12 11:30:00,78.7,78.87,78.63,78.65,9688.0,77.894,78.0622,77.8247,77.8445,9688.0
2024-07-12 12:00:00,78.69,78.72,78.51,78.53,10347.0,77.8841,77.9138,77.7059,77.7257,10347.0
2024-07-12 12:30:00,78.53,78.66,78.35,78.61,11213.0,77.7257,77.8544,77.5476,77.8049,11213.0
2024-07-12 13:00:00,78.58,78.61,78.3,78.41,14281.0,77.7752,77.8049,77.4981,77.607,14281.0
2024-07-12 13:30:00,78.38,78.42,78.12,78.16,12631.0,77.5773,77.6169,77.3199,77.3595,12631.0
2024-07-12 14:00:00,78.12,78.23,77.92,78.04,15689.0,77.3199,77.4288,77.122,77.2407,15689.0
2024-07-12 14:30:00,78.06,78.15,77.97,78.1,7843.0,77.2605,77.3496,77.1715,77.3001,7843.0
2024-07-12 15:00:00,78.14,78.5,78.1,78.39,17802.0,77.3397,77.696,77.3001,77.5872,17802.0
2024-07-12 15:30:00,78.36,78.42,77.46,77.47,109748.0,77.5575,77.6169,76.6667,76.6766,109748.0
2024-07-15 09:30:00,77.61,78.37,77.39,78.19,18689.0,76.8152,77.5674,76.5974,77.3892,18689.0
2024-07-15 10:00:00,78.12,78.9,78.12,78.83,8389.0,77.3199,78.0919,77.3199,78.0227,8389.0
2024-07-15 10:30:00,78.75,79.57,78.75,79.33,11428.0,77.9435,78.7551,77.9435,78.5175,11428.0
2024-07-15 11:00:00,79.39,79.77,79.39,79.63,6273.0,78.5769,78.953,78.5769,78.8145,6273.0
2024-07-15 11:30:00,79.54,79.9,79.44,79.75,7790.0,78.7254,79.0817,78.6264,78.9332,7790.0
2024-07-15 12:00:00,79.73,80.28,79.71,80.11,33662.0,78.9134,79.4578,78.8936,79.2895,33662.0
2024-07-15 12:30:00,80.07,80.1,79.84,79.9,6603.0,79.25,79.2797,79.0223,79.0817,6603.0
2024-07-15 13:00:00,79.89,80.12,79.77,80.01,9637.0,79.0718,79.2994,78.953,79.1906,9637.0
2024-07-15 13:30:00,79.95,79.95,79.74,79.91,6248.0,79.1312,79.1312,78.9233,79.0916,6248.0
2024-07-15 14:00:00,79.94,80.12,79.86,80.05,9724.0,79.1213,79.2994,79.0421,79.2302,9724.0
2024-07-15 14:30:00,80.05,80.28,80.02,80.21,9941.0,79.2302,79.4578,79.2005,79.3885,9941.0
2024-07-15 15:00:00,80.16,80.49,80.16,80.44,17274.0,79.339,79.6657,79.339,79.6162,17274.0
2024-07-15 15:30:00,80.41,80.41,79.76,80.07,102856.0,79.5865,79.5865,78.9431,79.25,102856.0
2024-07-16 09:30:00,80.25,81.62,80.21,81.61,19174.0,79.4281,80.7841,79.3885,80.7742,19174.0
2024-07-16 10:00:00,81.54,81.8,81.24,81.42,45549.0,80.7049,80.9622,80.408,80.5861,45549.0
2024-07-16 10:30:00,81.42,81.96,81.35,81.89,53425.0,80.5861,81.1206,80.5168,81.0513,53425.0
2024-07-16 11:00:00,81.98,82.48,81.83,82.48,19897.0,81.1404,81.6353,80.9919,81.6353,19897.0
2024-07-16 11:30:00,82.41,82.51,82.14,82.49,13376.0,81.566,81.665,81.2988,81.6452,13376.0
2024-07-16 12:00:00,82.45,82.51,82.21,82.37,7598.0,81.6056,81.665,81.368,81.5264,7598.0
2024-07-16 12:30:00,82.34,82.41,82.15,82.2,5823.0,81.4967,81.566,81.3087,81.3581,5823.0
2024-07-16 13:00:00,82.23,82.51,82.23,82.47,8489.0,81.3878,81.665,81.3878,81.6254,8489.0
2024-07-16 13:30:00,82.42,82.6,82.41,82.58,5828.0,81.5759,81.754,81.566,81.7343,5828.0
2024-07-16 14:00:00,82.56,82.81,82.55,82.69,11638.0,81.7145,81.9619,81.7046,81.8431,11638.0
2024-07-16 14:30:00,82.71,82.92,82.63,82.86,10836.0,81.8629,82.0708,81.7837,82.0114,10836.0
2024-07-16 15:00:00,82.86,83.05,82.72,83.0,12534.0,82.0114,82.1994,81.8728,82.15,12534.0
2024-07-16 15:30:00,82.97,83.17,82.86,83.12,122720.0,82.1203,82.3182,82.0114,82.2687,122720.0
2024-07-17 09:30:00,82.94,83.68,82.94,83.55,12999.0,82.0906,82.823,82.0906,82.6943,12999.0
2024-07-17 10:00:00,83.44,83.73,83.13,83.34,133746.0,82.5854,82.8725,82.2786,82.4865,133746.0
2024-07-17 10:30:00,83.3,83.5,82.88,83.18,169324.0,82.4469,82.6448,82.0312,82.3281,169324.0
2024-07-17 11:00:00,83.16,83.4,83.05,83.34,21982.0,82.3083,82.5459,82.1994,82.4865,21982.0
2024-07-17 11:30:00,83.3,83.53,83.17,83.52,9040.0,82.4469,82.6745,82.3182,82.6646,9040.0
2024-07-17 12:00:00,83.55,83.69,83.43,83.43,66480.0,82.6943,82.8329,82.5755,82.5755,66480.0
2024-07-17 12:30:00,83.41,83.52,83.21,83.52,15999.0,82.5558,82.6646,82.3578,82.6646,15999.0
2024-07-17 13:00:00,83.53,83.53,83.18,83.25,5588.0,82.6745,82.6745,82.3281,82.3974,5588.0
2024-07-17 13:30:00,83.3,83.31,83.17,83.2,6393.0,82.4469,82.4568,82.3182,82.3479,6393.0
2024-07-17 14:00:00,83.2,83.35,83.06,83.31,10188.0,82.3479,82.4964,82.2093,82.4568,10188.0
2024-07-17 14:30:00,83.31,83.42,83.25,83.31,10373.0,82.4568,82.5656,82.3974,82.4568,10373.0
2024-07-17 15:00:00,83.29,83.33,83.23,83.25,12004.0,82.437,82.4766,82.3776,82.3974,12004.0
2024-07-17 15:30:00,83.27,83.34,82.97,83.1,163662.0,82.4172,82.4865,82.1203,82.2489,163662.0
2024-07-18 09:30:00,83.13,84.86,83.05,84.86,62913.0,82.2786,83.9909,82.1994,83.9909,62913.0
2024-07-18 10:00:00,84.94,85.64,84.85,85.63,16474.0,84.0701,84.7629,83.981,84.753,16474.0
2024-07-18 10:30:00,85.57,85.6,84.64,84.75,17429.0,84.6936,84.7233,83.7732,83.882,17429.0
2024-07-18 11:00:00,84.72,84.82,84.51,84.58,13857.0,83.8523,83.9513,83.6445,83.7138,13857.0
2024-07-18 11:30:00,84.62,84.65,84.35,84.5,15547.0,83.7534,83.7831,83.4861,83.6346,15547.0
2024-07-18 12:00:00,84.47,84.6,84.2,84.27,26681.0,83.6049,83.7336,83.3377,83.4069,26681.0
2024-07-18 12:30:00,84.26,84.66,84.2,84.66,16141.0,83.397,83.793,83.3377,83.793,16141.0
2024-07-18 13:00:00,84.66,84.69,84.49,84.59,14441.0,83.793,83.8226,83.6247,83.7237,14441.0
2024-07-18 13:30:00,84.63,84.81,84.31,84.33,26524.0,83.7633,83.9414,83.4465,83.4663,26524.0
2024-07-18 14:00:00,84.28,84.28,83.96,84.01,17254.0,83.4168,83.4168,83.1001,83.1496,17254.0
2024-07-18 14:30:00,84.01,84.33,84.01,84.19,53195.0,83.1496,83.4663,83.1496,83.3278,53195.0
2024-07-18 15:00:00,84.19,84.34,84.05,84.12,144554.0,83.3278,83.4762,83.1892,83.2585,144554.0
2024-07-18 15:30:00,84.1,84.4,83.84,83.85,121545.0,83.2387,83.5356,82.9813,82.9912,121545.0
2024-07-19 09:30:00,85.45,85.45,84.25,84.77,22649.0,84.5749,84.5749,83.3871,83.9018,22649.0
2024-07-19 10:00:00,84.9,85.06,84.4,84.41,21891.0,84.0305,84.1889,83.5356,83.5455,21891.0
2024-07-19 10:30:00,84.41,84.67,83.93,84.0,18050.0,83.5455,83.8028,83.0704,83.1397,18050.0
2024-07-19 11:00:00,83.98,84.11,83.55,83.67,14294.0,83.1199,83.2486,82.6943,82.8131,14294.0
2024-07-19 11:30:00,83.64,83.87,83.61,83.87,11232.0,82.7834,83.011,82.7537,83.011,11232.0
2024-07-19 12:00:00,83.98,84.44,83.86,84.14,13635.0,83.1199,83.5752,83.0011,83.2783,13635.0
2024-07-19 12:30:00,84.18,84.18,83.86,83.96,8552.0,83.3179,83.3179,83.0011,83.1001,8552.0
2024-07-19 13:00:00,83.96,84.02,83.59,83.72,5830.0,83.1001,83.1595,82.7339,82.8626,5830.0
2024-07-19 13:30:00,83.68,83.88,83.64,83.78,10565.0,82.823,83.0209,82.7834,82.922,10565.0
2024-07-19 14:00:00,83.78,83.78,83.58,83.59,10232.0,82.922,82.922,82.724,82.7339,10232.0
2024-07-19 14:30:00,83.56,83.68,83.44,83.65,9306.0,82.7042,82.823,82.5854,82.7933,9306.0
2024-07-19 15:00:00,83.65,83.95,83.65,83.95,14905.0,82.7933,83.0902,82.7933,83.0902,14905.0
2024-07-19 15:30:00,83.98,84.13,83.87,84.0,115837.0,83.1199,83.2684,83.011,83.1397,115837.0
2024-07-22 09:30:00,84.15,84.74,83.7,83.7,9362.0,83.2882,83.8721,82.8428,82.8428,9362.0
2024-07-22 10:00:00,83.51,83.71,83.06,83.42,9622.0,82.6547,82.8527,82.2093,82.5656,9622.0
2024-07-22 10:30:00,83.53,84.12,83.53,84.12,12393.0,82.6745,83.2585,82.6745,83.2585,12393.0
2024-07-22 11:00:00,84.19,84.32,83.9,84.18,8596.0,83.3278,83.4564,83.0407,83.3179,8596.0
2024-07-22 11:30:00,84.14,84.43,84.09,84.31,5871.0,83.2783,83.5653,83.2288,83.4465,5871.0
2024-07-22 12:00:00,84.33,84.43,84.26,84.28,4194.0,83.4663,83.5653,83.397,83.4168,4194.0
2024-07-22 12:30:00,84.28,84.55,84.25,84.45,14019.0,83.4168,83.6841,83.3871,83.5851,14019.0
2024-07-22 13:00:00,84.5,84.54,84.35,84.35,17863.0,83.6346,83.6742,83.4861,83.4861,17863.0
2024-07-22 13:30:00,84.33,84.42,84.19,84.28,8434.0,83.4663,83.5554,83.3278,83.4168,8434.0
2024-07-22 14:00:00,84.28,84.28,83.92,84.02,9586.0,83.4168,83.4168,83.0605,83.1595,9586.0
2024-07-22 14:30:00,84.04,84.4,84.02,84.33,11859.0,83.1793,83.5356,83.1595,83.4663,11859.0
2024-07-22 15:00:00,84.28,84.55,84.17,84.48,17226.0,83.4168,83.6841,83.308,83.6148,17226.0
2024-07-22 15:30:00,84.5,84.58,84.26,84.48,109155.0,83.6346,83.7138,83.397,83.6148,109155.0
2024-07-23 09:30:00,82.8,83.2,82.2,82.98,20452.0,81.952,82.3479,81.3581,82.1302,20452.0
2024-07-23 10:00:00,82.99,83.86,82.99,83.69,21433.0,82.1401,83.0011,82.1401,82.8329,21433.0
2024-07-23 10:30:00,83.72,83.94,83.58,83.93,27393.0,82.8626,83.0803,82.724,83.0704,27393.0
2024-07-23 11:00:00,83.89,83.95,83.52,83.7,53540.0,83.0308,83.0902,82.6646,82.8428,53540.0
2024-07-23 11:30:00,83.66,84.13,83.66,84.07,13700.0,82.8032,83.2684,82.8032,83.209,13700.0
2024-07-23 12:00:00,84.17,84.17,83.82,84.12,58061.0,83.308,83.308,82.9616,83.2585,58061.0
2024-07-23 12:30:00,84.22,84.41,84.01,84.32,12051.0,83.3575,83.5455,83.1496,83.4564,12051.0
2024-07-23 13:00:00,84.31,84.6,84.3,84.38,10350.0,83.4465,83.7336,83.4366,83.5158,10350.0
2024-07-23 13:30:00,84.38,84.38,83.99,84.25,111343.0,83.5158,83.5158,83.1298,83.3871,111343.0
2024-07-23 14:00:00,84.21,84.35,84.1,84.34,17596.0,83.3476,83.4861,83.2387,83.4762,17596.0
2024-07-23 14:30:00,84.32,84.4,84.27,84.36,13537.0,83.4564,83.5356,83.4069,83.496,13537.0
2024-07-23 15:00:00,84.33,84.66,84.27,84.66,23362.0,83.4663,83.793,83.4069,83.793,23362.0
2024-07-23 15:30:00,84.64,84.94,84.6,84.7,142606.0,83.7732,84.0701,83.7336,83.8325,142606.0
2024-07-24 09:30:00,84.26,84.58,82.89,83.2,22926.0,83.397,83.7138,82.0411,82.3479,22926.0
2024-07-24 10:00:00,83.13,83.4,82.73,83.27,96472.0,82.2786,82.5459,81.8827,82.4172,96472.0
2024-07-24 10:30:00,83.27,83.95,83.23,83.8,17675.0,82.4172,83.0902,82.3776,82.9418,17675.0
2024-07-24 11:00:00,83.78,84.1,83.59,84.02,115445.0,82.922,83.2387,82.7339,83.1595,115445.0
2024-07-24 11:30:00,83.95,84.06,83.64,83.77,13482.0,83.0902,83.1991,82.7834,82.9121,13482.0
2024-07-24 12:00:00,83.79,84.02,83.75,83.94,12167.0,82.9319,83.1595,82.8923,83.0803,12167.0
2024-07-24 12:30:00,83.87,83.89,83.33,83.33,11628.0,83.011,83.0308,82.4766,82.4766,11628.0
2024-07-24 13:00:00,83.34,83.55,83.3,83.38,11392.0,82.4865,82.6943,82.4469,82.5261,11392.0
2024-07-24 13:30:00,83.35,83.76,83.24,83.5,13936.0,82.4964,82.9022,82.3875,82.6448,13936.0
2024-07-24 14:00:00,83.46,83.58,83.08,83.12,13251.0,82.6052,82.724,82.2291,82.2687,13251.0
2024-07-24 14:30:00,83.11,83.19,82.54,82.64,23502.0,82.2588,82.338,81.6947,81.7936,23502.0
2024-07-24 15:00:00,82.66,83.06,82.59,82.96,71753.0,81.8134,82.2093,81.7442,82.1104,71753.0
2024-07-24 15:30:00,82.94,83.03,82.61,82.63,266489.0,82.0906,82.1796,81.7639,81.7837,266489.0
2024-07-25 09:30:00,82.58,83.73,82.38,83.56,17801.0,81.7343,82.8725,81.5363,82.7042,17801.0
2024-07-25 10:00:00,83.42,84.26,83.05,84.17,16004.0,82.5656,83.397,82.1994,83.308,16004.0
2024-07-25 10:30:00,84.16,84.84,83.93,84.84,17719.0,83.2981,83.9711,83.0704,83.9711,17719.0
2024-07-25 11:00:00,84.98,85.12,84.79,84.91,19422.0,84.1097,84.2482,83.9216,84.0404,19422.0
2024-07-25 11:30:00,84.86,85.25,84.67,85.13,48621.0,83.9909,84.3769,83.8028,84.2581,48621.0
2024-07-25 12:00:00,85.19,85.82,85.07,85.82,13403.0,84.3175,84.9411,84.1988,84.9411,13403.0
2024-07-25 12:30:00,85.88,85.88,85.68,85.8,9900.0,85.0005,85.0005,84.8025,84.9213,9900.0
2024-07-25 13:00:00,85.84,86.05,85.32,85.36,33184.0,84.9609,85.1687,84.4462,84.4858,33184.0
2024-07-25 13:30:00,85.32,85.35,84.85,85.17,23370.0,84.4462,84.4759,83.981,84.2977,23370.0
2024-07-25 14:00:00,85.21,85.24,84.78,84.86,19109.0,84.3373,84.367,83.9117,83.9909,19109.0
2024-07-25 14:30:00,84.97,84.99,84.46,84.7,12517.0,84.0998,84.1196,83.595,83.8325,12517.0
2024-07-25 15:00:00,84.68,84.92,84.41,84.72,106163.0,83.8127,84.0503,83.5455,83.8523,106163.0
2024-07-25 15:30:00,84.73,84.99,84.37,84.4,95933.0,83.8622,84.1196,83.5059,83.5356,95933.0
2024-07-26 09:30:00,85.65,87.51,84.54,86.76,143766.0,84.7728,86.6138,83.6742,85.8714,143766.0
2024-07-26 10:00:00,87.01,88.14,86.89,87.5,247684.0,86.1189,87.2373,86.0001,86.6039,247684.0
2024-07-26 10:30:00,87.39,87.47,86.49,87.15,34610.0,86.495,86.5742,85.6042,86.2574,34610.0
2024-07-26 11:00:00,87.32,87.75,86.87,87.48,43726.0,86.4257,86.8513,85.9803,86.5841,43726.0
2024-07-26 11:30:00,87.48,87.82,87.18,87.82,25059.0,86.5841,86.9206,86.2871,86.9206,25059.0
2024-07-26 12:00:00,87.81,88.02,87.48,87.87,22402.0,86.9107,87.1185,86.5841,86.9701,22402.0
2024-07-26 12:30:00,87.88,88.14,87.82,88.14,45424.0,86.98,87.2373,86.9206,87.2373,45424.0
2024-07-26 13:00:00,88.08,88.63,88.0,88.58,30562.0,87.1779,87.7223,87.0987,87.6728,30562.0
2024-07-26 13:30:00,88.56,88.57,87.46,87.54,46380.0,87.653,87.6629,86.5643,86.6435,46380.0
2024-07-26 14:00:00,87.48,87.95,87.43,87.69,64211.0,86.5841,87.0493,86.5346,86.7919,64211.0
2024-07-26 14:30:00,87.69,87.96,87.46,87.68,40015.0,86.7919,87.0592,86.5643,86.782,40015.0
2024-07-26 15:00:00,87.73,88.03,87.58,87.82,72965.0,86.8315,87.1284,86.683,86.9206,72965.0
2024-07-26 15:30:00,87.79,88.57,87.65,87.76,227401.0,86.8909,87.6629,86.7523,86.8612,227401.0
2024-07-29 09:30:00,87.77,88.35,87.14,88.16,17894.0,86.8711,87.4452,86.2476,87.2571,17894.0
2024-07-29 10:00:00,88.04,88.44,87.83,87.98,45894.0,87.1383,87.5342,86.9305,87.0789,45894.0
2024-07-29 10:30:00,87.82,88.31,87.68,88.07,13669.0,86.9206,87.4056,86.782,87.168,13669.0
2024-07-29 11:00:00,87.91,88.18,87.91,88.05,6491.0,87.0097,87.2769,87.0097,87.1482,6491.0
2024-07-29 11:30:00,88.01,88.37,87.64,88.37,13218.0,87.1086,87.465,86.7424,87.465,13218.0
2024-07-29 12:00:00,88.33,88.5,88.07,88.1,21291.0,87.4254,87.5936,87.168,87.1977,21291.0
2024-07-29 12:30:00,88.08,88.18,87.63,87.64,20313.0,87.1779,87.2769,86.7325,86.7424,20313.0
2024-07-29 13:00:00,87.63,87.81,87.59,87.61,7403.0,86.7325,86.9107,86.6929,86.7127,7403.0
2024-07-29 13:30:00,87.59,87.6,87.31,87.31,11678.0,86.6929,86.7028,86.4158,86.4158,11678.0
2024-07-29 14:00:00,87.25,87.5,87.17,87.35,10913.0,86.3564,86.6039,86.2772,86.4554,10913.0
2024-07-29 14:30:00,87.45,87.45,87.23,87.36,9632.0,86.5544,86.5544,86.3366,86.4653,9632.0
2024-07-29 15:00:00,87.34,87.47,87.22,87.44,15266.0,86.4455,86.5742,86.3267,86.5445,15266.0
2024-07-29 15:30:00,87.48,87.82,87.33,87.48,76249.0,86.5841,86.9206,86.4356,86.5841,76249.0
2024-07-30 09:30:00,87.67,88.48,87.55,88.34,22796.0,86.7721,87.5738,86.6534,87.4353,22796.0
2024-07-30 10:00:00,88.27,88.45,87.86,87.96,27684.0,87.366,87.5441,86.9602,87.0592,27684.0
2024-07-30 10:30:00,87.92,88.5,87.84,88.28,68276.0,87.0196,87.5936,86.9404,87.3759,68276.0
2024-07-30 11:00:00,88.18,88.34,87.97,88.18,14173.0,87.2769,87.4353,87.0691,87.2769,14173.0
2024-07-30 11:30:00,88.13,88.28,88.0,88.08,14513.0,87.2274,87.3759,87.0987,87.1779,14513.0
2024-07-30 12:00:00,88.1,88.15,87.89,87.95,15404.0,87.1977,87.2472,86.9899,87.0493,15404.0
2024-07-30 12:30:00,87.97,88.15,87.9,87.96,7360.0,87.0691,87.2472,86.9998,87.0592,7360.0
2024-07-30 13:00:00,87.92,88.45,87.9,88.32,18515.0,87.0196,87.5441,86.9998,87.4155,18515.0
2024-07-30 13:30:00,88.32,88.63,88.29,88.55,11330.0,87.4155,87.7223,87.3858,87.6431,11330.0
2024-07-30 14:00:00,88.56,88.79,88.56,88.62,21802.0,87.653,87.8807,87.653,87.7124,21802.0
2024-07-30 14:30:00,88.64,88.85,88.55,88.84,15671.0,87.7322,87.94,87.6431,87.9301,15671.0
2024-07-30 15:00:00,88.84,89.08,88.78,89.02,22485.0,87.9301,88.1677,87.8708,88.1083,22485.0
2024-07-30 15:30:00,89.01,89.07,88.19,88.22,93034.0,88.0984,88.1578,87.2868,87.3165,93034.0
2024-07-31 09:30:00,88.68,89.19,88.36,88.43,9312.0,87.7718,88.2766,87.4551,87.5243,9312.0
2024-07-31 10:00:00,88.59,89.47,88.47,88.91,51510.0,87.6827,88.5537,87.5639,87.9994,51510.0
2024-07-31 10:30:00,88.9,89.39,88.8,89.37,27933.0,87.9895,88.4745,87.8906,88.4547,27933.0
2024-07-31 11:00:00,89.41,89.5,89.12,89.17,35334.0,88.4943,88.5834,88.2073,88.2568,35334.0
2024-07-31 11:30:00,89.23,89.38,89.11,89.23,11051.0,88.3161,88.4646,88.1974,88.3161,11051.0
2024-07-31 12:00:00,89.21,89.31,89.16,89.24,7134.0,88.2964,88.3953,88.2469,88.326,7134.0
2024-07-31 12:30:00,89.28,89.43,89.18,89.29,6185.0,88.3656,88.5141,88.2667,88.3755,6185.0
2024-07-31 13:00:00,89.23,89.44,89.02,89.07,5166.0,88.3161,88.524,88.1083,88.1578,5166.0
2024-07-31 13:30:00,89.04,89.04,88.61,88.65,9260.0,88.1281,88.1281,87.7025,87.7421,9260.0
2024-07-31 14:00:00,88.63,88.85,88.45,88.77,9384.0,87.7223,87.94,87.5441,87.8609,9384.0
2024-07-31 14:30:00,88.81,89.42,88.54,89.33,34613.0,87.9004,88.5042,87.6332,88.4151,34613.0
2024-07-31 15:00:00,89.29,89.5,88.99,89.09,55304.0,88.3755,88.5834,88.0786,88.1776,55304.0
2024-07-31 15:30:00,89.06,89.44,88.56,88.6,103042.0,88.1479,88.524,87.653,87.6926,103042.0
2024-08-01 09:30:00,88.73,89.63,88.63,89.08,9791.0,87.8213,88.712,87.7223,88.1677,9791.0
2024-08-01 10:00:00,89.1,89.32,88.1,88.12,15366.0,88.1875,88.4052,87.1977,87.2175,15366.0
2024-08-01 10:30:00,88.13,88.24,87.67,87.73,11951.0,87.2274,87.3363,86.7721,86.8315,11951.0
2024-08-01 11:00:00,87.65,87.65,86.69,86.8,16272.0,86.7523,86.7523,85.8022,85.911,16272.0
2024-08-01 11:30:00,86.83,86.95,86.5,86.67,6005.0,85.9407,86.0595,85.6141,85.7824,6005.0
2024-08-01 12:00:00,86.74,87.03,86.56,86.61,25647.0,85.8516,86.1387,85.6735,85.723,25647.0
2024-08-01 12:30:00,86.61,86.61,86.14,86.28,33869.0,85.723,85.723,85.2578,85.3964,33869.0
2024-08-01 13:00:00,86.25,86.25,85.7,85.85,11237.0,85.3667,85.3667,84.8223,84.9708,11237.0
2024-08-01 13:30:00,85.85,85.89,85.5,85.86,42868.0,84.9708,85.0104,84.6243,84.9807,42868.0
2024-08-01 14:00:00,85.89,86.16,85.66,86.15,26994.0,85.0104,85.2776,84.7827,85.2677,26994.0
2024-08-01 14:30:00,86.16,86.41,86.07,86.31,11891.0,85.2776,85.525,85.1885,85.4261,11891.0
2024-08-01 15:00:00,86.34,86.59,86.15,86.51,17384.0,85.4557,85.7032,85.2677,85.624,17384.0
2024-08-01 15:30:00,86.54,87.44,86.54,87.27,81346.0,85.6537,86.5445,85.6537,86.3762,81346.0
2024-08-02 09:30:00,85.08,85.58,83.59,83.59,21332.0,84.2086,84.7035,82.7339,82.7339,21332.0
2024-08-02 10:00:00,83.59,83.66,82.65,82.7,54019.0,82.7339,82.8032,81.8035,81.853,54019.0
2024-08-02 10:30:00,82.7,83.17,82.63,82.77,37735.0,81.853,82.3182,81.7837,81.9223,37735.0
2024-08-02 11:00:00,82.94,83.13,82.37,82.48,16554.0,82.0906,82.2786,81.5264,81.6353,16554.0
2024-08-02 11:30:00,82.65,83.61,82.63,83.45,17575.0,81.8035,82.7537,81.7837,82.5953,17575.0
2024-08-02 12:00:00,83.48,83.88,83.48,83.78,13787.0,82.625,83.0209,82.625,82.922,13787.0
2024-08-02 12:30:00,83.7,83.77,83.15,83.37,9134.0,82.8428,82.9121,82.2984,82.5162,9134.0
2024-08-02 13:00:00,83.32,83.51,83.17,83.38,5548.0,82.4667,82.6547,82.3182,82.5261,5548.0
2024-08-02 13:30:00,83.39,83.39,83.03,83.17,7593.0,82.536,82.536,82.1796,82.3182,7593.0
2024-08-02 14:00:00,83.09,83.55,82.93,83.55,9357.0,82.239,82.6943,82.0807,82.6943,9357.0
2024-08-02 14:30:00,83.72,83.74,83.46,83.72,11009.0,82.8626,82.8824,82.6052,82.8626,11009.0
2024-08-02 15:00:00,83.71,83.78,83.44,83.58,16900.0,82.8527,82.922,82.5854,82.724,16900.0
2024-08-02 15:30:00,83.59,83.81,83.38,83.67,79290.0,82.7339,82.9517,82.5261,82.8131,79290.0
2024-08-05 09:30:00,80.29,80.29,78.71,79.78,53360.0,79.4677,79.4677,77.9039,78.9629,53360.0
2024-08-05 10:00:00,79.87,81.94,79.87,80.89,70288.0,79.052,81.1008,79.052,80.0616,70288.0
2024-08-05 10:30:00,81.0,82.34,80.88,81.77,123543.0,80.1704,81.4967,80.0517,80.9325,123543.0
2024-08-05 11:00:00,81.73,82.16,81.62,82.01,40249.0,80.893,81.3186,80.7841,81.1701,40249.0
2024-08-05 11:30:00,82.04,82.43,81.89,82.38,50252.0,81.1998,81.5858,81.0513,81.5363,50252.0
2024-08-05 12:00:00,82.48,82.9,82.28,82.79,15779.0,81.6353,82.051,81.4373,81.9421,15779.0
2024-08-05 12:30:00,82.76,82.9,82.05,82.28,12676.0,81.9124,82.051,81.2097,81.4373,12676.0
2024-08-05 13:00:00,82.2,82.36,81.99,82.26,41016.0,81.3581,81.5165,81.1503,81.4175,41016.0
2024-08-05 13:30:00,82.23,82.39,82.01,82.11,7810.0,81.3878,81.5462,81.1701,81.2691,7810.0
2024-08-05 14:00:00,82.13,82.39,81.98,82.3,19181.0,81.2889,81.5462,81.1404,81.4571,19181.0
2024-08-05 14:30:00,82.3,82.3,82.06,82.15,19171.0,81.4571,81.4571,81.2196,81.3087,19171.0
2024-08-05 15:00:00,82.15,82.38,82.05,82.38,65875.0,81.3087,81.5363,81.2097,81.5363,65875.0
2024-08-05 15:30:00,82.35,82.51,82.08,82.47,109559.0,81.5066,81.665,81.2394,81.6254,109559.0
2024-08-06 09:30:00,82.79,84.19,82.46,83.93,17343.0,81.9421,83.3278,81.6155,83.0704,17343.0
2024-08-06 10:00:00,83.94,84.12,83.25,83.38,11076.0,83.0803,83.2585,82.3974,82.5261,11076.0
2024-08-06 10:30:00,83.17,84.24,83.17,83.87,8743.0,82.3182,83.3773,82.3182,83.011,8743.0
2024-08-06 11:00:00,83.86,83.99,83.09,83.09,5898.0,83.0011,83.1298,82.239,82.239,5898.0
2024-08-06 11:30:00,83.1,83.95,83.1,83.87,9299.0,82.2489,83.0902,82.2489,83.011,9299.0
2024-08-06 12:00:00,83.94,84.18,83.81,84.0,5804.0,83.0803,83.3179,82.9517,83.1397,5804.0
2024-08-06 12:30:00,84.03,84.12,83.89,84.12,7610.0,83.1694,83.2585,83.0308,83.2585,7610.0
2024-08-06 13:00:00,84.13,84.32,84.08,84.32,9027.0,83.2684,83.4564,83.2189,83.4564,9027.0
2024-08-06 13:30:00,84.33,84.61,84.32,84.48,5664.0,83.4663,83.7435,83.4564,83.6148,5664.0
2024-08-06 14:00:00,84.54,84.67,84.4,84.67,6612.0,83.6742,83.8028,83.5356,83.8028,6612.0
2024-08-06 14:30:00,84.71,84.97,84.46,84.47,13713.0,83.8424,84.0998,83.595,83.6049,13713.0
2024-08-06 15:00:00,84.45,84.67,84.07,84.36,15786.0,83.5851,83.8028,83.209,83.496,15786.0
2024-08-06 15:30:00,84.39,84.56,83.59,83.86,70673.0,83.5257,83.694,82.7339,83.0011,70673.0
2024-08-07 09:30:00,84.98,85.16,84.6,85.02,5479.0,84.1097,84.2878,83.7336,84.1493,5479.0
2024-08-07 10:00:00,85.02,85.02,83.45,83.46,6181.0,84.1493,84.1493,82.5953,82.6052,6181.0
2024-08-07 10:30:00,83.44,84.26,83.44,83.9,8922.0,82.5854,83.397,82.5854,83.0407,8922.0
2024-08-07 11:00:00,84.01,84.31,83.78,83.89,5024.0,83.1496,83.4465,82.922,83.0308,5024.0
2024-08-07 11:30:00,83.94,84.01,83.71,83.92,6803.0,83.0803,83.1496,82.8527,83.0605,6803.0
2024-08-07 12:00:00,83.92,83.94,83.63,83.84,5315.0,83.0605,83.0803,82.7735,82.9813,5315.0
2024-08-07 12:30:00,83.8,83.85,83.33,83.47,7049.0,82.9418,82.9912,82.4766,82.6151,7049.0
2024-08-07 13:00:00,83.39,83.4,82.73,82.96,9640.0,82.536,82.5459,81.8827,82.1104,9640.0
2024-08-07 13:30:00,82.95,83.23,82.64,82.8,4663.0,82.1005,82.3776,81.7936,81.952,4663.0
2024-08-07 14:00:00,82.81,82.86,82.4,82.52,6978.0,81.9619,82.0114,81.5561,81.6749,6978.0
2024-08-07 14:30:00,82.52,82.9,82.51,82.82,5535.0,81.6749,82.051,81.665,81.9718,5535.0
2024-08-07 15:00:00,82.8,83.27,82.8,83.09,8887.0,81.952,82.4172,81.952,82.239,8887.0
2024-08-07 15:30:00,83.11,83.23,82.8,83.09,76061.0,82.2588,82.3776,81.952,82.239,76061.0
2024-08-08 09:30:00,83.83,84.38,83.36,84.17,7044.0,82.9715,83.5158,82.5063,83.308,7044.0
2024-08-08 10:00:00,84.32,84.48,83.57,84.24,11824.0,83.4564,83.6148,82.7141,83.3773,11824.0
2024-08-08 10:30:00,84.29,84.4,83.93,84.34,5322.0,83.4267,83.5356,83.0704,83.4762,5322.0
2024-08-08 11:00:00,84.22,84.29,83.86,83.92,8679.0,83.3575,83.4267,83.0011,83.0605,8679.0
2024-08-08 11:30:00,83.86,84.1,83.86,84.03,4524.0,83.0011,83.2387,83.0011,83.1694,4524.0
2024-08-08 12:00:00,84.01,84.12,83.94,84.1,8819.0,83.1496,83.2585,83.0803,83.2387,8819.0
2024-08-08 12:30:00,84.12,84.15,83.82,84.01,4452.0,83.2585,83.2882,82.9616,83.1496,4452.0
2024-08-08 13:00:00,83.98,84.41,83.92,84.38,6477.0,83.1199,83.5455,83.0605,83.5158,6477.0
2024-08-08 13:30:00,84.4,84.63,84.4,84.55,5217.0,83.5356,83.7633,83.5356,83.6841,5217.0
2024-08-08 14:00:00,84.6,84.66,84.47,84.47,4659.0,83.7336,83.793,83.6049,83.6049,4659.0
2024-08-08 14:30:00,84.56,84.58,84.37,84.44,5791.0,83.694,83.7138,83.5059,83.5752,5791.0
2024-08-08 15:00:00,84.45,84.93,84.38,84.8,29244.0,83.5851,84.0602,83.5158,83.9315,29244.0
2024-08-08 15:30:00,84.81,85.16,84.59,85.13,76411.0,83.9414,84.2878,83.7237,84.2581,76411.0
2024-08-09 09:30:00,85.2,85.62,84.25,85.08,16670.0,84.3274,84.7431,83.3871,84.2086,16670.0
2024-08-09 10:00:00,84.93,85.38,84.64,85.15,13315.0,84.0602,84.5056,83.7732,84.2779,13315.0
2024-08-09 10:30:00,85.07,85.33,84.76,85.23,8275.0,84.1988,84.4561,83.8919,84.3571,8275.0
2024-08-09 11:00:00,85.34,85.75,85.34,85.41,10489.0,84.466,84.8718,84.466,84.5353,10489.0
2024-08-09 11:30:00,85.41,85.68,85.33,85.48,9460.0,84.5353,84.8025,84.4561,84.6046,9460.0
2024-08-09 12:00:00,85.47,85.48,85.11,85.31,7282.0,84.5947,84.6046,84.2383,84.4363,7282.0
2024-08-09 12:30:00,85.33,85.38,85.21,85.37,4424.0,84.4561,84.5056,84.3373,84.4957,4424.0
2024-08-09 13:00:00,85.38,85.62,85.38,85.61,6436.0,84.5056,84.7431,84.5056,84.7332,6436.0
2024-08-09 13:30:00,85.56,85.68,84.94,85.05,9510.0,84.6837,84.8025,84.0701,84.179,9510.0
2024-08-09 14:00:00,85.01,85.01,84.78,84.86,4918.0,84.1394,84.1394,83.9117,83.9909,4918.0
2024-08-09 14:30:00,84.83,85.01,84.81,84.93,4843.0,83.9612,84.1394,83.9414,84.0602,4843.0
2024-08-09 15:00:00,85.0,85.26,84.88,85.12,8370.0,84.1295,84.3868,84.0107,84.2482,8370.0
2024-08-09 15:30:00,85.08,85.28,84.77,85.1,44818.0,84.2086,84.4066,83.9018,84.2284,44818.0
2024-08-12 09:30:00,85.21,85.33,84.49,84.76,9842.0,84.3373,84.4561,83.6247,83.8919,9842.0
2024-08-12 10:00:00,84.45,85.05,84.33,85.05,10245.0,83.5851,84.179,83.4663,84.179,10245.0
2024-08-12 10:30:00,85.04,85.04,84.47,84.7,10147.0,84.1691,84.1691,83.6049,83.8325,10147.0
2024-08-12 11:00:00,84.71,84.82,84.3,84.37,6798.0,83.8424,83.9513,83.4366,83.5059,6798.0
2024-08-12 11:30:00,84.27,84.66,84.17,84.66,6256.0,83.4069,83.793,83.308,83.793,6256.0
2024-08-12 12:00:00,84.67,84.77,84.2,84.2,7636.0,83.8028,83.9018,83.3377,83.3377,7636.0
2024-08-12 12:30:00,84.19,84.31,84.12,84.16,11346.0,83.3278,83.4465,83.2585,83.2981,11346.0
2024-08-12 13:00:00,84.15,84.32,83.98,84.09,8046.0,83.2882,83.4564,83.1199,83.2288,8046.0
2024-08-12 13:30:00,84.14,84.19,83.96,83.96,5818.0,83.2783,83.3278,83.1001,83.1001,5818.0
2024-08-12 14:00:00,83.99,84.28,83.99,84.18,8881.0,83.1298,83.4168,83.1298,83.3179,8881.0
2024-08-12 14:30:00,84.23,84.25,84.06,84.25,6104.0,83.3674,83.3871,83.1991,83.3871,6104.0
2024-08-12 15:00:00,84.21,84.36,84.12,84.13,25849.0,83.3476,83.496,83.2585,83.2684,25849.0
2024-08-12 15:30:00,84.14,84.3,83.88,83.9,81691.0,83.2783,83.4366,83.0209,83.0407,81691.0
2024-08-13 09:30:00,84.31,84.54,83.83,84.15,5784.0,83.4465,83.6742,82.9715,83.2882,5784.0
2024-08-13 10:00:00,84.06,84.06,83.14,83.29,14512.0,83.1991,83.1991,82.2885,82.437,14512.0
2024-08-13 10:30:00,83.26,83.26,82.81,82.86,15968.0,82.4073,82.4073,81.9619,82.0114,15968.0
2024-08-13 11:00:00,82.98,82.99,82.75,82.9,10688.0,82.1302,82.1401,81.9025,82.051,10688.0
2024-08-13 11:30:00,82.87,83.3,82.87,83.2,7431.0,82.0213,82.4469,82.0213,82.3479,7431.0
2024-08-13 12:00:00,83.12,83.69,83.11,83.59,8581.0,82.2687,82.8329,82.2588,82.7339,8581.0
2024-08-13 12:30:00,83.5,83.82,83.46,83.7,5871.0,82.6448,82.9616,82.6052,82.8428,5871.0
2024-08-13 13:00:00,83.68,83.82,83.56,83.64,5118.0,82.823,82.9616,82.7042,82.7834,5118.0
2024-08-13 13:30:00,83.65,84.1,83.62,84.05,5891.0,82.7933,83.2387,82.7636,83.1892,5891.0
2024-08-13 14:00:00,84.07,84.07,83.78,83.91,3597.0,83.209,83.209,82.922,83.0506,3597.0
2024-08-13 14:30:00,83.9,84.03,83.89,83.92,8044.0,83.0407,83.1694,83.0308,83.0605,8044.0
2024-08-13 15:00:00,83.96,83.98,83.69,83.75,14471.0,83.1001,83.1199,82.8329,82.8923,14471.0
2024-08-13 15:30:00,83.82,83.88,83.49,83.79,112782.0,82.9616,83.0209,82.6349,82.9319,112782.0
2024-08-14 09:30:00,83.96,84.49,83.82,84.17,12016.0,83.1001,83.6247,82.9616,83.308,12016.0
2024-08-14 10:00:00,84.18,84.64,84.04,84.54,13334.0,83.3179,83.7732,83.1793,83.6742,13334.0
2024-08-14 10:30:00,84.52,84.52,83.72,83.93,8609.0,83.6544,83.6544,82.8626,83.0704,8609.0
2024-08-14 11:00:00,83.92,84.21,83.81,84.1,9968.0,83.0605,83.3476,82.9517,83.2387,9968.0
2024-08-14 11:30:00,84.07,84.41,84.07,84.34,14632.0,83.209,83.5455,83.209,83.4762,14632.0
2024-08-14 12:00:00,84.37,84.39,83.91,83.97,11513.0,83.5059,83.5257,83.0506,83.11,11513.0
2024-08-14 12:30:00,83.93,84.33,83.86,84.24,11727.0,83.0704,83.4663,83.0011,83.3773,11727.0
2024-08-14 13:00:00,84.24,84.4,84.14,84.32,23097.0,83.3773,83.5356,83.2783,83.4564,23097.0
2024-08-14 13:30:00,84.34,84.37,84.06,84.23,9115.0,83.4762,83.5059,83.1991,83.3674,9115.0
2024-08-14 14:00:00,84.19,84.19,83.91,83.92,8728.0,83.3278,83.3278,83.0506,83.0605,8728.0
2024-08-14 14:30:00,83.99,84.22,83.95,84.21,8500.0,83.1298,83.3575,83.0902,83.3476,8500.0
2024-08-14 15:00:00,84.19,84.22,84.06,84.08,16877.0,83.3278,83.3575,83.1991,83.2189,16877.0
2024-08-14 15:30:00,84.05,84.37,84.01,84.08,64557.0,83.1892,83.5059,83.1496,83.2189,64557.0
2024-08-15 09:30:00,85.0,86.0,84.82,85.19,10014.0,84.1295,85.1192,83.9513,84.3175,10014.0
2024-08-15 10:00:00,85.41,85.61,85.1,85.54,9998.0,84.5353,84.7332,84.2284,84.6639,9998.0
2024-08-15 10:30:00,85.65,86.05,85.65,86.01,13083.0,84.7728,85.1687,84.7728,85.1291,13083.0
2024-08-15 11:00:00,86.07,86.56,85.99,86.47,5885.0,85.1885,85.6735,85.1093,85.5844,5885.0
2024-08-15 11:30:00,86.38,86.45,86.21,86.21,6163.0,85.4953,85.5646,85.3271,85.3271,6163.0
2024-08-15 12:00:00,86.17,86.66,86.17,86.63,13457.0,85.2875,85.7725,85.2875,85.7428,13457.0
2024-08-15 12:30:00,86.61,86.64,86.46,86.61,6284.0,85.723,85.7527,85.5745,85.723,6284.0
2024-08-15 13:00:00,86.63,86.91,86.63,86.89,8334.0,85.7428,86.0199,85.7428,86.0001,8334.0
2024-08-15 13:30:00,86.91,86.98,86.81,86.94,9231.0,86.0199,86.0892,85.9209,86.0496,9231.0
2024-08-15 14:00:00,86.98,87.05,86.83,86.97,12590.0,86.0892,86.1585,85.9407,86.0793,12590.0
2024-08-15 14:30:00,86.97,87.07,86.9,86.97,15548.0,86.0793,86.1783,86.01,86.0793,15548.0
2024-08-15 15:00:00,86.95,86.95,86.75,86.86,16034.0,86.0595,86.0595,85.8615,85.9704,16034.0
2024-08-15 15:30:00,86.82,86.83,86.17,86.53,71862.0,85.9308,85.9407,85.2875,85.6438,71862.0
2024-08-16 09:30:00,86.16,86.79,85.76,86.43,6614.0,85.2776,85.9011,84.8817,85.5448,6614.0
2024-08-16 10:00:00,86.31,86.36,85.75,85.93,11472.0,85.4261,85.4755,84.8718,85.0499,11472.0
2024-08-16 10:30:00,85.99,86.07,85.52,85.55,4856.0,85.1093,85.1885,84.6441,84.6738,4856.0
2024-08-16 11:00:00,85.63,85.89,85.57,85.87,4305.0,84.753,85.0104,84.6936,84.9906,4305.0
2024-08-16 11:30:00,85.83,86.06,85.71,85.88,5874.0,84.951,85.1786,84.8322,85.0005,5874.0
2024-08-16 12:00:00,85.77,86.08,85.75,86.08,4635.0,84.8916,85.1984,84.8718,85.1984,4635.0
2024-08-16 12:30:00,86.02,86.26,85.96,86.17,11053.0,85.139,85.3766,85.0796,85.2875,11053.0
2024-08-16 13:00:00,86.19,86.21,86.03,86.09,8947.0,85.3073,85.3271,85.1489,85.2083,8947.0
2024-08-16 13:30:00,86.19,86.26,85.94,86.26,7022.0,85.3073,85.3766,85.0598,85.3766,7022.0
2024-08-16 14:00:00,86.17,86.26,85.87,85.96,7798.0,85.2875,85.3766,84.9906,85.0796,7798.0
2024-08-16 14:30:00,86.01,86.15,85.91,85.96,6702.0,85.1291,85.2677,85.0301,85.0796,6702.0
2024-08-16 15:00:00,85.98,86.08,85.84,85.88,17749.0,85.0994,85.1984,84.9609,85.0005,17749.0
2024-08-16 15:30:00,85.89,86.11,85.72,85.93,50944.0,85.0104,85.2281,84.8421,85.0499,50944.0
2024-08-19 09:30:00,85.8,86.55,85.79,86.05,8675.0,85.1671,85.9116,85.1572,85.4153,8675.0
2024-08-19 10:00:00,85.88,86.05,85.39,85.69,12462.0,85.2465,85.4153,84.7602,85.0579,12462.0
2024-08-19 10:30:00,85.51,85.98,85.51,85.98,6063.0,84.8793,85.3458,84.8793,85.3458,6063.0
2024-08-19 11:00:00,85.95,85.97,85.81,85.94,4733.0,85.316,85.3359,85.1771,85.3061,4733.0
2024-08-19 11:30:00,85.84,86.0,85.76,85.89,6097.0,85.2068,85.3657,85.1274,85.2565,6097.0
2024-08-19 12:00:00,85.93,86.09,85.93,86.09,2328.0,85.2962,85.455,85.2962,85.455,2328.0
2024-08-19 12:30:00,86.08,86.08,85.85,86.04,6021.0,85.4451,85.4451,85.2168,85.4054,6021.0
2024-08-19 13:00:00,86.06,86.07,85.93,86.05,6321.0,85.4252,85.4351,85.2962,85.4153,6321.0
2024-08-19 13:30:00,86.0,86.13,85.96,86.13,4559.0,85.3657,85.4947,85.326,85.4947,4559.0
2024-08-19 14:00:00,86.17,86.17,85.86,85.92,4698.0,85.5344,85.5344,85.2267,85.2863,4698.0
2024-08-19 14:30:00,85.98,86.18,85.97,86.09,5273.0,85.3458,85.5443,85.3359,85.455,5273.0
2024-08-19 15:00:00,86.09,86.17,86.02,86.12,11987.0,85.455,85.5344,85.3855,85.4848,11987.0
2024-08-19 15:30:00,86.08,86.37,85.81,86.33,42086.0,85.4451,85.7329,85.1771,85.6932,42086.0
2024-08-20 09:30:00,86.42,86.45,86.18,86.23,5896.0,85.7826,85.8123,85.5443,85.594,5896.0
2024-08-20 10:00:00,86.06,86.3,85.71,86.12,10210.0,85.4252,85.6635,85.0778,85.4848,10210.0
2024-08-20 10:30:00,86.12,86.28,85.93,86.0,6798.0,85.4848,85.6436,85.2962,85.3657,6798.0
2024-08-20 11:00:00,86.0,86.18,85.99,86.12,10269.0,85.3657,85.5443,85.3557,85.4848,10269.0
2024-08-20 11:30:00,86.08,86.22,86.08,86.22,4196.0,85.4451,85.584,85.4451,85.584,4196.0
2024-08-20 12:00:00,86.28,86.28,86.01,86.09,5915.0,85.6436,85.6436,85.3756,85.455,5915.0
2024-08-20 12:30:00,85.99,86.2,85.91,86.2,8271.0,85.3557,85.5642,85.2763,85.5642,8271.0
2024-08-20 13:00:00,86.2,86.26,86.11,86.16,8070.0,85.5642,85.6237,85.4749,85.5245,8070.0
2024-08-20 13:30:00,86.15,86.19,86.06,86.14,13282.0,85.5146,85.5543,85.4252,85.5046,13282.0
2024-08-20 14:00:00,86.15,86.46,86.14,86.34,11914.0,85.5146,85.8223,85.5046,85.7032,11914.0
2024-08-20 14:30:00,86.34,86.48,86.33,86.39,11883.0,85.7032,85.8421,85.6932,85.7528,11883.0
2024-08-20 15:00:00,86.42,86.5,86.39,86.43,9728.0,85.7826,85.862,85.7528,85.7925,9728.0
2024-08-20 15:30:00,86.38,86.39,86.05,86.06,55560.0,85.7429,85.7528,85.4153,85.4252,55560.0
2024-08-21 09:30:00,86.47,86.49,85.82,85.89,8031.0,85.8322,85.852,85.187,85.2565,8031.0
2024-08-21 10:00:00,85.65,86.36,85.65,86.16,15378.0,85.0182,85.723,85.0182,85.5245,15378.0
2024-08-21 10:30:00,86.16,86.67,86.12,86.25,5381.0,85.5245,86.0307,85.4848,85.6138,5381.0
2024-08-21 11:00:00,86.2,86.63,86.15,86.62,5887.0,85.5642,85.991,85.5146,85.9811,5887.0
2024-08-21 11:30:00,86.65,86.68,86.31,86.36,5852.0,86.0109,86.0406,85.6734,85.723,5852.0
2024-08-21 12:00:00,86.35,87.05,86.35,86.97,20560.0,85.7131,86.4079,85.7131,86.3285,20560.0
2024-08-21 12:30:00,86.97,87.04,86.95,87.03,8035.0,86.3285,86.398,86.3087,86.3881,8035.0
2024-08-21 13:00:00,87.07,87.1,86.94,87.1,5254.0,86.4278,86.4575,86.2987,86.4575,5254.0
2024-08-21 13:30:00,87.11,87.2,86.94,86.96,8372.0,86.4675,86.5568,86.2987,86.3186,8372.0
2024-08-21 14:00:00,87.09,87.23,86.98,87.23,8671.0,86.4476,86.5866,86.3384,86.5866,8671.0
2024-08-21 14:30:00,87.31,87.32,86.99,87.17,12576.0,86.666,86.6759,86.3484,86.527,12576.0
2024-08-21 15:00:00,87.19,87.21,86.97,87.12,13546.0,86.5469,86.5667,86.3285,86.4774,13546.0
2024-08-21 15:30:00,87.1,87.44,87.01,87.44,43406.0,86.4575,86.795,86.3682,86.795,43406.0
2024-08-22 09:30:00,87.52,88.26,87.22,87.58,13163.0,86.8745,87.609,86.5767,86.934,13163.0
2024-08-22 10:00:00,87.56,87.59,87.2,87.21,9511.0,86.9142,86.9439,86.5568,86.5667,9511.0
2024-08-22 10:30:00,87.22,87.65,87.15,87.64,5338.0,86.5767,87.0035,86.5072,86.9936,5338.0
2024-08-22 11:00:00,87.59,87.99,87.53,87.92,12438.0,86.9439,87.341,86.8844,87.2715,12438.0
2024-08-22 11:30:00,87.97,88.07,87.78,88.0,12325.0,87.3211,87.4204,87.1325,87.3509,12325.0
2024-08-22 12:00:00,88.0,88.34,88.0,88.28,11172.0,87.3509,87.6884,87.3509,87.6288,11172.0
2024-08-22 12:30:00,88.27,88.44,88.19,88.26,10089.0,87.6189,87.7877,87.5395,87.609,10089.0
2024-08-22 13:00:00,88.24,88.52,88.15,88.4,18819.0,87.5891,87.8671,87.4998,87.748,18819.0
2024-08-22 13:30:00,88.4,88.56,88.3,88.4,18359.0,87.748,87.9068,87.6487,87.748,18359.0
2024-08-22 14:00:00,88.41,88.79,88.4,88.75,14526.0,87.7579,88.1351,87.748,88.0954,14526.0
2024-08-22 14:30:00,88.75,88.86,88.73,88.76,22115.0,88.0954,88.2046,88.0755,88.1053,22115.0
2024-08-22 15:00:00,88.78,89.02,88.73,88.79,29036.0,88.1252,88.3634,88.0755,88.1351,29036.0
2024-08-22 15:30:00,88.8,89.06,88.28,88.49,114064.0,88.145,88.4031,87.6288,87.8373,114064.0
2024-08-23 09:30:00,88.69,88.9,88.5,88.5,6418.0,88.0358,88.2443,87.8472,87.8472,6418.0
2024-08-23 10:00:00,88.59,89.23,88.46,89.23,13801.0,87.9366,88.5718,87.8075,88.5718,13801.0
2024-08-23 10:30:00,89.23,89.41,88.88,89.41,10731.0,88.5718,88.7505,88.2244,88.7505,10731.0
2024-08-23 11:00:00,89.6,90.11,89.49,90.04,17019.0,88.9391,89.4453,88.8299,89.3759,17019.0
2024-08-23 11:30:00,90.05,90.3,89.93,89.96,11526.0,89.3858,89.6339,89.2667,89.2965,11526.0
2024-08-23 12:00:00,89.96,89.99,89.71,89.98,29770.0,89.2965,89.3262,89.0483,89.3163,29770.0
2024-08-23 12:30:00,90.0,90.18,89.84,90.02,4713.0,89.3362,89.5148,89.1773,89.356,4713.0
2024-08-23 13:00:00,90.0,90.26,90.0,90.21,5664.0,89.3362,89.5942,89.3362,89.5446,5664.0
2024-08-23 13:30:00,90.19,90.46,90.12,90.37,29470.0,89.5248,89.7928,89.4553,89.7034,29470.0
2024-08-23 14:00:00,90.4,90.5,90.12,90.15,7722.0,89.7332,89.8325,89.4553,89.4851,7722.0
2024-08-23 14:30:00,90.12,90.22,90.0,90.13,8981.0,89.4553,89.5545,89.3362,89.4652,8981.0
2024-08-23 15:00:00,90.11,90.4,90.06,90.36,13548.0,89.4453,89.7332,89.3957,89.6935,13548.0
2024-08-23 15:30:00,90.36,90.66,90.33,90.61,93358.0,89.6935,89.9913,89.6637,89.9417,93358.0
2024-08-26 09:30:00,90.59,91.19,90.53,91.03,13415.0,89.9218,90.5174,89.8622,90.3586,13415.0
2024-08-26 10:00:00,91.03,91.44,90.87,91.34,13140.0,90.3586,90.7655,90.1997,90.6663,13140.0
2024-08-26 10:30:00,91.35,91.35,90.77,90.78,5484.0,90.6762,90.6762,90.1005,90.1104,5484.0
2024-08-26 11:00:00,90.44,90.46,90.01,90.08,7578.0,89.7729,89.7928,89.3461,89.4156,7578.0
2024-08-26 11:30:00,90.03,90.17,89.92,89.93,6299.0,89.3659,89.5049,89.2567,89.2667,6299.0
2024-08-26 12:00:00,89.89,90.24,89.83,90.17,5868.0,89.227,89.5744,89.1674,89.5049,5868.0
2024-08-26 12:30:00,90.13,90.3,90.11,90.3,7411.0,89.4652,89.6339,89.4453,89.6339,7411.0
2024-08-26 13:00:00,90.3,90.35,90.19,90.31,6343.0,89.6339,89.6836,89.5248,89.6439,6343.0
2024-08-26 13:30:00,90.24,90.24,89.91,89.95,10827.0,89.5744,89.5744,89.2468,89.2865,10827.0
2024-08-26 14:00:00,90.01,90.11,89.84,89.84,6845.0,89.3461,89.4453,89.1773,89.1773,6845.0
2024-08-26 14:30:00,89.9,90.03,89.84,90.01,15283.0,89.2369,89.3659,89.1773,89.3461,15283.0
2024-08-26 15:00:00,89.99,90.23,89.94,90.05,20908.0,89.3262,89.5645,89.2766,89.3858,20908.0
2024-08-26 15:30:00,90.04,90.16,89.78,89.79,50906.0,89.3759,89.495,89.1178,89.1277,50906.0
2024-08-27 09:30:00,89.79,89.94,88.82,89.59,22275.0,89.1277,89.2766,88.1649,88.9292,22275.0
2024-08-27 10:00:00,89.59,90.06,89.51,89.61,12028.0,88.9292,89.3957,88.8498,88.949,12028.0
2024-08-27 10:30:00,89.6,89.85,89.51,89.69,13304.0,88.9391,89.1873,88.8498,89.0284,13304.0
2024-08-27 11:00:00,89.66,89.66,89.11,89.11,6414.0,88.9987,88.9987,88.4527,88.4527,6414.0
2024-08-27 11:30:00,89.21,89.28,88.94,89.28,3571.0,88.552,88.6215,88.284,88.6215,3571.0
2024-08-27 12:00:00,89.3,89.36,89.13,89.17,8189.0,88.6413,88.7009,88.4726,88.5123,8189.0
2024-08-27 12:30:00,89.21,89.28,89.03,89.2,6149.0,88.552,88.6215,88.3733,88.5421,6149.0
2024-08-27 13:00:00,89.22,89.5,89.21,89.5,4080.0,88.5619,88.8398,88.552,88.8398,4080.0
2024-08-27 13:30:00,89.5,89.53,89.23,89.23,10044.0,88.8398,88.8696,88.5718,88.5718,10044.0
2024-08-27 14:00:00,89.25,89.52,89.25,89.5,7967.0,88.5917,88.8597,88.5917,88.8398,7967.0
2024-08-27 14:30:00,89.49,89.63,89.45,89.63,20970.0,88.8299,88.9689,88.7902,88.9689,20970.0
2024-08-27 15:00:00,89.63,89.87,89.47,89.68,19493.0,88.9689,89.2071,88.8101,89.0185,19493.0
2024-08-27 15:30:00,89.71,89.89,89.65,89.72,36719.0,89.0483,89.227,88.9887,89.0582,36719.0
2024-08-28 09:30:00,89.76,90.41,89.5,90.34,48567.0,89.0979,89.7431,88.8398,89.6737,48567.0
2024-08-28 10:00:00,90.34,90.87,90.2,90.87,104083.0,89.6737,90.1997,89.5347,90.1997,104083.0
2024-08-28 10:30:00,90.85,91.25,90.85,91.19,54152.0,90.1799,90.5769,90.1799,90.5174,54152.0
2024-08-28 11:00:00,91.27,91.47,91.02,91.21,97330.0,90.5968,90.7953,90.3486,90.5372,97330.0
2024-08-28 11:30:00,91.24,91.43,90.65,90.69,50684.0,90.567,90.7556,89.9814,90.0211,50684.0
2024-08-28 12:00:00,90.68,90.78,90.49,90.68,9308.0,90.0111,90.1104,89.8225,90.0111,9308.0
2024-08-28 12:30:00,90.71,91.44,90.71,91.34,40357.0,90.0409,90.7655,90.0409,90.6663,40357.0
2024-08-28 13:00:00,91.34,91.42,90.93,91.09,38107.0,90.6663,90.7457,90.2593,90.4181,38107.0
2024-08-28 13:30:00,91.12,91.26,90.79,90.79,16940.0,90.4479,90.5869,90.1203,90.1203,16940.0
2024-08-28 14:00:00,90.75,90.88,90.62,90.62,18072.0,90.0806,90.2097,89.9516,89.9516,18072.0
2024-08-28 14:30:00,90.6,91.33,90.6,91.33,19875.0,89.9317,90.6563,89.9317,90.6563,19875.0
2024-08-28 15:00:00,91.33,91.46,90.97,91.19,34646.0,90.6563,90.7854,90.299,90.5174,34646.0
2024-08-28 15:30:00,91.15,91.23,90.62,90.67,104287.0,90.4777,90.5571,89.9516,90.0012,104287.0
2024-08-29 09:30:00,91.01,91.58,90.32,90.33,8682.0,90.3387,90.9045,89.6538,89.6637,8682.0
2024-08-29 10:00:00,90.53,91.37,90.5,91.37,7559.0,89.8622,90.6961,89.8325,90.6961,7559.0
2024-08-29 10:30:00,91.44,91.44,90.49,90.49,8454.0,90.7655,90.7655,89.8225,89.8225,8454.0
2024-08-29 11:00:00,90.57,90.87,90.5,90.84,13885.0,89.902,90.1997,89.8325,90.17,13885.0
2024-08-29 11:30:00,90.84,90.94,90.78,90.85,8015.0,90.17,90.2692,90.1104,90.1799,8015.0
2024-08-29 12:00:00,90.9,91.46,90.9,91.46,8987.0,90.2295,90.7854,90.2295,90.7854,8987.0
2024-08-29 12:30:00,91.43,91.82,91.41,91.82,6516.0,90.7556,91.1427,90.7358,91.1427,6516.0
2024-08-29 13:00:00,91.73,91.89,91.73,91.87,5796.0,91.0534,91.2122,91.0534,91.1924,5796.0
2024-08-29 13:30:00,91.85,92.18,91.85,92.14,13391.0,91.1725,91.5001,91.1725,91.4604,13391.0
2024-08-29 14:00:00,92.15,92.18,91.96,91.96,6288.0,91.4703,91.5001,91.2817,91.2817,6288.0
2024-08-29 14:30:00,91.93,91.99,91.57,91.71,7301.0,91.2519,91.3115,90.8946,91.0335,7301.0
2024-08-29 15:00:00,91.7,91.86,91.57,91.86,7487.0,91.0236,91.1824,90.8946,91.1824,7487.0
2024-08-29 15:30:00,91.8,91.82,90.81,91.11,85535.0,91.1229,91.1427,90.1402,90.438,85535.0
2024-08-30 09:30:00,91.19,91.85,91.19,91.46,7372.0,90.5174,91.1725,90.5174,90.7854,7372.0
2024-08-30 10:00:00,91.4,91.92,91.39,91.92,6756.0,90.7258,91.242,90.7159,91.242,6756.0
2024-08-30 10:30:00,91.92,92.02,91.63,91.63,5774.0,91.242,91.3413,90.9541,90.9541,5774.0
2024-08-30 11:00:00,91.54,91.79,91.1,91.1,5707.0,90.8648,91.113,90.428,90.428,5707.0
2024-08-30 11:30:00,91.1,91.1,90.73,90.81,3877.0,90.428,90.428,90.0608,90.1402,3877.0
2024-08-30 12:00:00,90.81,91.15,90.6,90.94,7604.0,90.1402,90.4777,89.9317,90.2692,7604.0
2024-08-30 12:30:00,90.93,91.34,90.86,91.29,18732.0,90.2593,90.6663,90.1898,90.6166,18732.0
2024-08-30 13:00:00,91.26,91.38,91.06,91.13,8737.0,90.5869,90.706,90.3883,90.4578,8737.0
2024-08-30 13:30:00,91.17,91.72,91.17,91.65,12830.0,90.4975,91.0435,90.4975,90.974,12830.0
2024-08-30 14:00:00,91.68,91.94,91.68,91.84,11252.0,91.0038,91.2618,91.0038,91.1626,11252.0
2024-08-30 14:30:00,91.82,92.02,91.82,91.95,9366.0,91.1427,91.3413,91.1427,91.2718,9366.0
2024-08-30 15:00:00,91.98,92.24,91.96,92.19,13330.0,91.3016,91.5596,91.2817,91.51,13330.0
2024-08-30 15:30:00,92.2,92.82,92.02,92.71,67270.0,91.5199,92.1354,91.3413,92.0262,67270.0
2024-09-03 09:30:00,92.19,92.47,90.58,90.9,12731.0,91.51,91.7879,89.9119,90.2295,12731.0
2024-09-03 10:00:00,90.69,90.69,89.63,89.83,20388.0,90.0211,90.0211,88.9689,89.1674,20388.0
2024-09-03 10:30:00,89.78,90.41,89.61,90.41,13359.0,89.1178,89.7431,88.949,89.7431,13359.0
2024-09-03 11:00:00,90.3,90.52,90.12,90.2,10419.0,89.6339,89.8523,89.4553,89.5347,10419.0
2024-09-03 11:30:00,90.16,90.34,90.12,90.27,7424.0,89.495,89.6737,89.4553,89.6042,7424.0
2024-09-03 12:00:00,90.24,90.24,89.65,89.7,11703.0,89.5744,89.5744,88.9887,89.0384,11703.0
2024-09-03 12:30:00,89.69,89.69,89.41,89.41,6265.0,89.0284,89.0284,88.7505,88.7505,6265.0
2024-09-03 13:00:00,89.39,89.41,89.17,89.21,9006.0,88.7307,88.7505,88.5123,88.552,9006.0
2024-09-03 13:30:00,89.27,89.27,89.06,89.07,7013.0,88.6115,88.6115,88.4031,88.413,7013.0
2024-09-03 14:00:00,89.04,89.52,89.0,89.47,9051.0,88.3832,88.8597,88.3435,88.8101,9051.0
2024-09-03 14:30:00,89.43,89.62,89.34,89.43,8897.0,88.7704,88.959,88.681,88.7704,8897.0
2024-09-03 15:00:00,89.44,89.62,89.39,89.45,10888.0,88.7803,88.959,88.7307,88.7902,10888.0
2024-09-03 15:30:00,89.49,89.52,88.96,89.18,79447.0,88.8299,88.8597,88.3038,88.5222,79447.0
2024-09-04 09:30:00,88.54,89.23,87.8,89.22,9918.0,87.8869,88.5718,87.1524,88.5619,9918.0
2024-09-04 10:00:00,89.02,89.02,88.35,88.66,15426.0,88.3634,88.3634,87.6983,88.006,15426.0
2024-09-04 10:30:00,88.71,89.23,88.5,89.09,14594.0,88.0557,88.5718,87.8472,88.4329,14594.0
2024-09-04 11:00:00,89.06,89.06,88.53,88.53,12167.0,88.4031,88.4031,87.877,87.877,12167.0
2024-09-04 11:30:00,88.45,88.71,88.35,88.48,16796.0,87.7976,88.0557,87.6983,87.8274,16796.0
2024-09-04 12:00:00,88.5,88.65,88.43,88.51,24725.0,87.8472,87.9961,87.7777,87.8571,24725.0
2024-09-04 12:30:00,88.52,88.79,88.5,88.68,21314.0,87.8671,88.1351,87.8472,88.0259,21314.0
2024-09-04 13:00:00,88.68,88.74,88.49,88.57,10260.0,88.0259,88.0855,87.8373,87.9167,10260.0
2024-09-04 13:30:00,88.57,88.74,88.46,88.71,11539.0,87.9167,88.0855,87.8075,88.0557,11539.0
2024-09-04 14:00:00,88.67,88.78,88.5,88.74,8654.0,88.016,88.1252,87.8472,88.0855,8654.0
2024-09-04 14:30:00,88.74,88.86,88.52,88.64,10152.0,88.0855,88.2046,87.8671,87.9862,10152.0
2024-09-04 15:00:00,88.63,88.79,88.57,88.78,18380.0,87.9763,88.1351,87.9167,88.1252,18380.0
2024-09-04 15:30:00,88.73,88.75,88.5,88.63,61625.0,88.0755,88.0954,87.8472,87.9763,61625.0
2024-09-05 09:30:00,88.47,88.47,84.34,84.6,52515.0,87.8174,87.8174,83.7179,83.976,52515.0
2024-09-05 10:00:00,84.71,86.16,84.6,85.77,30437.0,84.0852,85.5245,83.976,85.1374,30437.0
2024-09-05 10:30:00,85.82,86.29,85.65,86.28,13498.0,85.187,85.6535,85.0182,85.6436,13498.0
2024-09-05 11:00:00,86.29,86.29,85.77,85.77,9129.0,85.6535,85.6535,85.1374,85.1374,9129.0
2024-09-05 11:30:00,85.87,85.94,85.72,85.75,18663.0,85.2366,85.3061,85.0877,85.1175,18663.0
2024-09-05 12:00:00,85.72,86.06,85.59,86.06,10569.0,85.0877,85.4252,84.9587,85.4252,10569.0
2024-09-05 12:30:00,86.06,86.4,85.95,86.37,8497.0,85.4252,85.7627,85.316,85.7329,8497.0
2024-09-05 13:00:00,86.32,86.42,86.15,86.25,9132.0,85.6833,85.7826,85.5146,85.6138,9132.0
2024-09-05 13:30:00,86.28,86.93,86.22,86.88,8761.0,85.6436,86.2888,85.584,86.2392,8761.0
2024-09-05 14:00:00,86.91,87.17,86.86,86.93,12244.0,86.269,86.527,86.2193,86.2888,12244.0
2024-09-05 14:30:00,86.93,87.17,86.93,87.06,8610.0,86.2888,86.527,86.2888,86.4178,8610.0
2024-09-05 15:00:00,87.03,87.09,86.69,87.09,14077.0,86.3881,86.4476,86.0506,86.4476,14077.0
2024-09-05 15:30:00,87.08,87.48,86.87,87.42,90261.0,86.4377,86.8347,86.2292,86.7752,90261.0
2024-09-06 09:30:00,87.52,88.36,87.52,87.94,6170.0,86.8745,87.7083,86.8745,87.2914,6170.0
2024-09-06 10:00:00,87.94,87.94,86.72,86.9,11266.0,87.2914,87.2914,86.0804,86.259,11266.0
2024-09-06 10:30:00,86.96,87.13,86.69,86.9,30927.0,86.3186,86.4873,86.0506,86.259,30927.0
2024-09-06 11:00:00,86.79,87.65,86.78,86.82,18443.0,86.1498,87.0035,86.1399,86.1796,18443.0
2024-09-06 11:30:00,86.88,87.1,86.71,86.8,11648.0,86.2392,86.4575,86.0704,86.1598,11648.0
2024-09-06 12:00:00,86.74,86.74,86.42,86.42,13303.0,86.1002,86.1002,85.7826,85.7826,13303.0
2024-09-06 12:30:00,86.42,86.66,86.29,86.49,12119.0,85.7826,86.0208,85.6535,85.852,12119.0
2024-09-06 13:00:00,86.44,86.58,86.32,86.55,14581.0,85.8024,85.9414,85.6833,85.9116,14581.0
2024-09-06 13:30:00,86.38,86.5,86.2,86.4,9648.0,85.7429,85.862,85.5642,85.7627,9648.0
2024-09-06 14:00:00,86.39,86.41,86.05,86.11,16349.0,85.7528,85.7726,85.4153,85.4749,16349.0
2024-09-06 14:30:00,86.13,86.24,85.85,86.05,22909.0,85.4947,85.6039,85.2168,85.4153,22909.0
2024-09-06 15:00:00,86.07,86.52,86.0,86.36,38537.0,85.4351,85.8818,85.3657,85.723,38537.0
2024-09-06 15:30:00,86.24,86.4,85.94,86.23,136625.0,85.6039,85.7627,85.3061,85.594,136625.0
2024-09-09 09:30:00,86.94,87.03,86.25,86.56,14537.0,86.2987,86.3881,85.6138,85.9215,14537.0
2024-09-09 10:00:00,86.56,87.28,86.53,87.11,12928.0,85.9215,86.6362,85.8918,86.4675,12928.0
2024-09-09 10:30:00,87.12,87.21,86.77,87.17,10467.0,86.4774,86.5667,86.13,86.527,10467.0
2024-09-09 11:00:00,87.04,87.17,86.61,86.84,6776.0,86.398,86.527,85.9712,86.1995,6776.0
2024-09-09 11:30:00,86.89,87.12,86.73,87.12,11462.0,86.2491,86.4774,86.0903,86.4774,11462.0
2024-09-09 12:00:00,87.11,87.21,87.03,87.12,12701.0,86.4675,86.5667,86.3881,86.4774,12701.0
2024-09-09 12:30:00,87.1,87.28,87.1,87.23,12032.0,86.4575,86.6362,86.4575,86.5866,12032.0
2024-09-09 13:00:00,87.23,87.28,87.14,87.2,10936.0,86.5866,86.6362,86.4973,86.5568,10936.0
2024-09-09 13:30:00,87.16,87.16,86.69,86.7,12944.0,86.5171,86.5171,86.0506,86.0605,12944.0
2024-09-09 14:00:00,86.7,86.79,86.6,86.78,15783.0,86.0605,86.1498,85.9612,86.1399,15783.0
2024-09-09 14:30:00,86.74,86.87,86.64,86.66,19853.0,86.1002,86.2292,86.0009,86.0208,19853.0
2024-09-09 15:00:00,86.65,86.69,86.51,86.67,24050.0,86.0109,86.0506,85.8719,86.0307,24050.0
2024-09-09 15:30:00,86.64,86.96,86.5,86.96,93619.0,86.0009,86.3186,85.862,86.3186,93619.0
2024-09-10 09:30:00,87.1,87.31,86.64,86.98,5640.0,86.4575,86.666,86.0009,86.3384,5640.0
2024-09-10 10:00:00,87.09,87.09,86.29,86.52,9118.0,86.4476,86.4476,85.6535,85.8818,9118.0
2024-09-10 10:30:00,86.52,86.81,86.41,86.75,10522.0,85.8818,86.1697,85.7726,86.1101,10522.0
2024-09-10 11:00:00,86.75,86.95,86.72,86.87,4983.0,86.1101,86.3087,86.0804,86.2292,4983.0
2024-09-10 11:30:00,86.87,86.92,86.42,86.42,15811.0,86.2292,86.2789,85.7826,85.7826,15811.0
2024-09-10 12:00:00,86.42,86.49,86.17,86.34,9947.0,85.7826,85.852,85.5344,85.7032,9947.0
2024-09-10 12:30:00,86.35,86.62,86.35,86.61,7392.0,85.7131,85.9811,85.7131,85.9712,7392.0
2024-09-10 13:00:00,86.56,86.57,86.34,86.36,9623.0,85.9215,85.9315,85.7032,85.723,9623.0
2024-09-10 13:30:00,86.33,86.37,86.2,86.2,7371.0,85.6932,85.7329,85.5642,85.5642,7371.0
2024-09-10 14:00:00,86.23,86.43,86.19,86.42,10337.0,85.594,85.7925,85.5543,85.7826,10337.0
2024-09-10 14:30:00,86.45,86.61,86.45,86.61,8109.0,85.8123,85.9712,85.8123,85.9712,8109.0
2024-09-10 15:00:00,86.58,86.72,86.43,86.68,19384.0,85.9414,86.0804,85.7925,86.0406,19384.0
2024-09-10 15:30:00,86.63,86.99,86.36,86.9,78204.0,85.991,86.3484,85.723,86.259,78204.0
2024-09-11 09:30:00,86.51,86.51,85.26,85.36,18772.0,85.8719,85.8719,84.6311,84.7304,18772.0
2024-09-11 10:00:00,85.27,85.27,84.62,84.69,8052.0,84.641,84.641,83.9958,84.0653,8052.0
2024-09-11 10:30:00,84.66,84.86,84.52,84.86,7871.0,84.0355,84.2341,83.8966,84.2341,7871.0
2024-09-11 11:00:00,84.76,85.14,84.75,85.14,4820.0,84.1348,84.512,84.1249,84.512,4820.0
2024-09-11 11:30:00,85.11,85.39,85.1,85.25,6696.0,84.4822,84.7602,84.4723,84.6212,6696.0
2024-09-11 12:00:00,85.31,85.45,85.11,85.33,8017.0,84.6808,84.8197,84.4822,84.7006,8017.0
2024-09-11 12:30:00,85.34,85.44,85.26,85.36,18509.0,84.7105,84.8098,84.6311,84.7304,18509.0
2024-09-11 13:00:00,85.36,85.8,85.35,85.72,11426.0,84.7304,85.1671,84.7205,85.0877,11426.0
2024-09-11 13:30:00,85.73,86.19,85.65,85.99,20616.0,85.0977,85.5543,85.0182,85.3557,20616.0
2024-09-11 14:00:00,86.01,86.26,85.96,86.22,5955.0,85.3756,85.6237,85.326,85.584,5955.0
2024-09-11 14:30:00,86.27,86.49,86.25,86.4,8686.0,85.6337,85.852,85.6138,85.7627,8686.0
2024-09-11 15:00:00,86.37,86.48,86.15,86.22,17395.0,85.7329,85.8421,85.5146,85.584,17395.0
2024-09-11 15:30:00,86.2,86.23,85.71,86.12,90302.0,85.5642,85.594,85.0778,85.4848,90302.0
2024-09-12 09:30:00,86.45,86.79,85.49,86.03,14114.0,85.8123,86.1498,84.8594,85.3954,14114.0
2024-09-12 10:00:00,86.03,86.77,85.77,86.63,10609.0,85.3954,86.13,85.1374,85.991,10609.0
2024-09-12 10:30:00,86.58,87.6,86.58,87.18,12078.0,85.9414,86.9539,85.9414,86.537,12078.0
2024-09-12 11:00:00,87.04,87.04,86.46,86.56,14430.0,86.398,86.398,85.8223,85.9215,14430.0
2024-09-12 11:30:00,86.45,86.57,86.3,86.38,43584.0,85.8123,85.9315,85.6635,85.7429,43584.0
2024-09-12 12:00:00,86.35,86.55,86.35,86.43,5700.0,85.7131,85.9116,85.7131,85.7925,5700.0
2024-09-12 12:30:00,86.44,86.78,86.36,86.68,6734.0,85.8024,86.1399,85.723,86.0406,6734.0
2024-09-12 13:00:00,86.76,86.83,86.66,86.82,7991.0,86.1201,86.1895,86.0208,86.1796,7991.0
2024-09-12 13:30:00,86.85,86.85,86.63,86.83,10156.0,86.2094,86.2094,85.991,86.1895,10156.0
2024-09-12 14:00:00,86.78,86.78,86.35,86.37,10414.0,86.1399,86.1399,85.7131,85.7329,10414.0
2024-09-12 14:30:00,86.35,86.41,85.75,85.92,9605.0,85.7131,85.7726,85.1175,85.2863,9605.0
2024-09-12 15:00:00,85.98,86.15,85.96,86.0,12217.0,85.3458,85.5146,85.326,85.3657,12217.0
2024-09-12 15:30:00,86.05,86.19,85.79,86.12,87783.0,85.4153,85.5543,85.1572,85.4848,87783.0
2024-09-13 09:30:00,86.98,87.92,86.37,87.34,18011.0,86.3384,87.2715,85.7329,86.6958,18011.0
2024-09-13 10:00:00,87.06,87.34,86.62,87.16,15322.0,86.4178,86.6958,85.9811,86.5171,15322.0
2024-09-13 10:30:00,87.08,87.58,86.88,87.37,17793.0,86.4377,86.934,86.2392,86.7256,17793.0
2024-09-13 11:00:00,87.37,87.46,87.27,87.31,17037.0,86.7256,86.8149,86.6263,86.666,17037.0
2024-09-13 11:30:00,87.34,87.71,87.28,87.64,15356.0,86.6958,87.0631,86.6362,86.9936,15356.0
2024-09-13 12:00:00,87.65,87.66,87.46,87.5,13848.0,87.0035,87.0134,86.8149,86.8546,13848.0
2024-09-13 12:30:00,87.44,87.75,87.38,87.63,8953.0,86.795,87.1028,86.7355,86.9836,8953.0
2024-09-13 13:00:00,87.67,87.81,87.58,87.75,9993.0,87.0233,87.1623,86.934,87.1028,9993.0
2024-09-13 13:30:00,87.74,87.9,87.64,87.65,7436.0,87.0928,87.2516,86.9936,87.0035,7436.0
2024-09-13 14:00:00,87.65,87.65,87.36,87.39,11033.0,87.0035,87.0035,86.7156,86.7454,11033.0
2024-09-13 14:30:00,87.4,87.42,87.24,87.26,13052.0,86.7553,86.7752,86.5965,86.6164,13052.0
2024-09-13 15:00:00,87.23,87.23,87.05,87.15,19678.0,86.5866,86.5866,86.4079,86.5072,19678.0
2024-09-13 15:30:00,87.15,87.41,86.99,87.38,70802.0,86.5072,86.7653,86.3484,86.7355,70802.0
2024-09-16 09:30:00,87.24,88.61,87.24,87.83,16272.0,86.5965,87.9564,86.5965,87.1822,16272.0
2024-09-16 10:00:00,87.95,88.34,87.63,87.64,17180.0,87.3013,87.6884,86.9836,86.9936,17180.0
2024-09-16 10:30:00,87.63,87.82,87.53,87.61,8755.0,86.9836,87.1722,86.8844,86.9638,8755.0
2024-09-16 11:00:00,87.69,87.69,87.21,87.21,15069.0,87.0432,87.0432,86.5667,86.5667,15069.0
2024-09-16 11:30:00,87.24,87.54,87.23,87.48,12428.0,86.5965,86.8943,86.5866,86.8347,12428.0
2024-09-16 12:00:00,87.47,87.63,87.24,87.61,8818.0,86.8248,86.9836,86.5965,86.9638,8818.0
2024-09-16 12:30:00,87.69,87.84,87.67,87.77,7588.0,87.0432,87.1921,87.0233,87.1226,7588.0
2024-09-16 13:00:00,87.77,87.94,87.72,87.85,12595.0,87.1226,87.2914,87.073,87.202,12595.0
2024-09-16 13:30:00,87.89,88.2,87.87,88.11,10827.0,87.2417,87.5494,87.2219,87.4601,10827.0
2024-09-16 14:00:00,88.08,88.3,88.07,88.3,7303.0,87.4303,87.6487,87.4204,87.6487,7303.0
2024-09-16 14:30:00,88.3,88.38,88.05,88.38,20805.0,87.6487,87.7281,87.4005,87.7281,20805.0
2024-09-16 15:00:00,88.38,88.38,87.91,87.91,14288.0,87.7281,87.7281,87.2616,87.2616,14288.0
2024-09-16 15:30:00,87.89,88.28,87.88,88.13,73943.0,87.2417,87.6288,87.2318,87.48,73943.0
2024-09-17 09:30:00,88.77,89.15,88.3,88.92,7595.0,88.1152,88.4924,87.6487,88.2641,7595.0
2024-09-17 10:00:00,88.99,89.64,88.78,89.31,24524.0,88.3336,88.9788,88.1252,88.6512,24524.0
2024-09-17 10:30:00,89.31,89.31,88.8,88.9,77515.0,88.6512,88.6512,88.145,88.2443,77515.0
2024-09-17 11:00:00,88.88,89.15,88.37,88.5,50689.0,88.2244,88.4924,87.7182,87.8472,50689.0
2024-09-17 11:30:00,88.51,89.08,88.4,88.65,74138.0,87.8571,88.4229,87.748,87.9961,74138.0
2024-09-17 12:00:00,88.48,88.69,88.18,88.37,16120.0,87.8274,88.0358,87.5296,87.7182,16120.0
2024-09-17 12:30:00,88.31,88.35,87.6,87.61,33018.0,87.6586,87.6983,86.9539,86.9638,33018.0
2024-09-17 13:00:00,87.68,88.06,87.52,87.93,56110.0,87.0333,87.4105,86.8745,87.2814,56110.0
2024-09-17 13:30:00,87.89,88.09,87.64,87.85,46449.0,87.2417,87.4402,86.9936,87.202,46449.0
2024-09-17 14:00:00,87.97,88.14,87.97,88.07,11755.0,87.3211,87.4899,87.3211,87.4204,11755.0
2024-09-17 14:30:00,88.05,88.26,87.98,88.26,14737.0,87.4005,87.609,87.3311,87.609,14737.0
2024-09-17 15:00:00,88.22,88.28,88.01,88.09,17388.0,87.5693,87.6288,87.3608,87.4402,17388.0
2024-09-17 15:30:00,88.02,88.5,87.94,88.48,108705.0,87.3708,87.8472,87.2914,87.8274,108705.0
2024-09-18 09:30:00,88.6,89.08,88.42,88.44,12994.0,87.9465,88.4229,87.7678,87.7877,12994.0
2024-09-18 10:00:00,88.38,89.08,88.35,89.05,7125.0,87.7281,88.4229,87.6983,88.3932,7125.0
2024-09-18 10:30:00,89.08,89.08,88.72,88.84,10464.0,88.4229,88.4229,88.0656,88.1847,10464.0
2024-09-18 11:00:00,88.85,89.18,88.65,88.78,11276.0,88.1946,88.5222,87.9961,88.1252,11276.0
2024-09-18 11:30:00,88.77,88.8,88.51,88.55,7433.0,88.1152,88.145,87.8571,87.8969,7433.0
2024-09-18 12:00:00,88.49,88.76,88.42,88.76,6370.0,87.8373,88.1053,87.7678,88.1053,6370.0
2024-09-18 12:30:00,88.81,88.83,88.68,88.75,3892.0,88.1549,88.1748,88.0259,88.0954,3892.0
2024-09-18 13:00:00,88.78,88.86,88.71,88.82,5393.0,88.1252,88.2046,88.0557,88.1649,5393.0
2024-09-18 13:30:00,88.84,89.07,88.7,88.86,8543.0,88.1847,88.413,88.0457,88.2046,8543.0
2024-09-18 14:00:00,88.86,90.07,88.86,89.59,12983.0,88.2046,89.4056,88.2046,88.9292,12983.0
2024-09-18 14:30:00,89.79,90.34,89.38,89.39,13265.0,89.1277,89.6737,88.7207,88.7307,13265.0
2024-09-18 15:00:00,89.27,90.03,89.05,89.47,13214.0,88.6115,89.3659,88.3932,88.8101,13214.0
2024-09-18 15:30:00,89.49,89.66,88.48,88.52,73271.0,88.8299,88.9987,87.8274,87.8671,73271.0
2024-09-19 09:30:00,90.1,90.6,89.39,89.86,37545.0,89.4354,89.9317,88.7307,89.1972,37545.0
2024-09-19 10:00:00,89.92,90.36,89.61,90.31,34518.0,89.2567,89.6935,88.949,89.6439,34518.0
2024-09-19 10:30:00,90.28,90.45,89.83,90.12,10045.0,89.6141,89.7828,89.1674,89.4553,10045.0
2024-09-19 11:00:00,90.06,90.69,90.0,90.58,6700.0,89.3957,90.0211,89.3362,89.9119,6700.0
2024-09-19 11:30:00,90.57,90.78,90.45,90.61,6594.0,89.902,90.1104,89.7828,89.9417,6594.0
2024-09-19 12:00:00,90.67,90.91,90.62,90.83,5971.0,90.0012,90.2394,89.9516,90.16,5971.0
2024-09-19 12:30:00,90.82,90.93,90.8,90.81,10007.0,90.1501,90.2593,90.1303,90.1402,10007.0
2024-09-19 13:00:00,90.89,90.99,90.83,90.9,8729.0,90.2196,90.3189,90.16,90.2295,8729.0
2024-09-19 13:30:00,90.95,91.04,90.83,90.85,6372.0,90.2792,90.3685,90.16,90.1799,6372.0
2024-09-19 14:00:00,90.82,90.94,90.49,90.8,6216.0,90.1501,90.2692,89.8225,90.1303,6216.0
2024-09-19 14:30:00,90.82,90.93,90.58,90.75,42993.0,90.1501,90.2593,89.9119,90.0806,42993.0
2024-09-19 15:00:00,90.81,91.09,90.77,91.0,14760.0,90.1402,90.4181,90.1005,90.3288,14760.0
2024-09-19 15:30:00,90.99,91.22,90.96,90.98,54362.0,90.3189,90.5472,90.2891,90.3089,54362.0
2024-09-20 09:30:00,90.42,90.67,89.15,89.15,35173.0,89.7531,90.0012,88.4924,88.4924,35173.0
2024-09-20 10:00:00,89.29,90.04,89.28,90.01,21004.0,88.6314,89.3759,88.6215,89.3461,21004.0
2024-09-20 10:30:00,90.03,90.27,89.9,89.9,16623.0,89.3659,89.6042,89.2369,89.2369,16623.0
2024-09-20 11:00:00,90.04,90.05,89.83,89.94,14221.0,89.3759,89.3858,89.1674,89.2766,14221.0
2024-09-20 11:30:00,89.92,90.29,89.8,90.22,12350.0,89.2567,89.624,89.1376,89.5545,12350.0
2024-09-20 12:00:00,90.2,90.61,90.17,90.52,14987.0,89.5347,89.9417,89.5049,89.8523,14987.0
2024-09-20 12:30:00,90.52,90.81,90.51,90.67,11821.0,89.8523,90.1402,89.8424,90.0012,11821.0
2024-09-20 13:00:00,90.66,90.75,90.53,90.55,11341.0,89.9913,90.0806,89.8622,89.8821,11341.0
2024-09-20 13:30:00,90.55,90.62,90.44,90.62,14823.0,89.8821,89.9516,89.7729,89.9516,14823.0
2024-09-20 14:00:00,90.6,90.6,90.18,90.28,14315.0,89.9317,89.9317,89.5148,89.6141,14315.0
2024-09-20 14:30:00,90.24,90.55,90.14,90.48,17090.0,89.5744,89.8821,89.4751,89.8126,17090.0
2024-09-20 15:00:00,90.48,90.5,90.26,90.39,28423.0,89.8126,89.8325,89.5942,89.7233,28423.0
2024-09-20 15:30:00,90.44,91.32,90.15,91.08,257709.0,89.7729,90.6464,89.4851,90.4082,257709.0
2024-09-23 09:30:00,90.59,92.27,90.59,91.12,17754.0,89.9218,91.5894,89.9218,90.4479,17754.0
2024-09-23 10:00:00,91.24,91.75,91.24,91.46,8089.0,90.567,91.0733,90.567,90.7854,8089.0
2024-09-23 10:30:00,91.41,91.41,90.96,91.06,5466.0,90.7358,90.7358,90.2891,90.3883,5466.0
2024-09-23 11:00:00,90.95,91.08,90.89,91.04,9164.0,90.2792,90.4082,90.2196,90.3685,9164.0
2024-09-23 11:30:00,91.13,91.51,91.13,91.4,5552.0,90.4578,90.835,90.4578,90.7258,5552.0
2024-09-23 12:00:00,91.4,91.83,91.33,91.77,9026.0,90.7258,91.1527,90.6563,91.0931,9026.0
2024-09-23 12:30:00,91.83,91.93,91.71,91.82,10398.0,91.1527,91.2519,91.0335,91.1427,10398.0
2024-09-23 13:00:00,91.74,91.9,91.64,91.9,4899.0,91.0633,91.2221,90.9641,91.2221,4899.0
2024-09-23 13:30:00,91.82,92.03,91.8,91.8,8552.0,91.1427,91.3512,91.1229,91.1229,8552.0
2024-09-23 14:00:00,91.8,91.8,91.63,91.68,9699.0,91.1229,91.1229,90.9541,91.0038,9699.0
2024-09-23 14:30:00,91.68,91.76,91.5,91.58,11226.0,91.0038,91.0832,90.8251,90.9045,11226.0
2024-09-23 15:00:00,91.58,91.88,91.55,91.8,16673.0,90.9045,91.2023,90.8747,91.1229,16673.0
2024-09-23 15:30:00,91.82,91.97,91.47,91.51,74599.0,91.1427,91.2916,90.7953,90.835,74599.0
2024-09-24 09:30:00,92.18,92.93,92.16,92.19,4740.0,91.5001,92.2445,91.4802,91.51,4740.0
2024-09-24 10:00:00,92.02,92.55,91.77,92.34,9823.0,91.3413,91.8674,91.0931,91.6589,9823.0
2024-09-24 10:30:00,92.41,92.59,92.03,92.55,11648.0,91.7284,91.9071,91.3512,91.8674,11648.0
2024-09-24 11:00:00,92.62,92.86,92.54,92.57,6514.0,91.9368,92.1751,91.8574,91.8872,6514.0
2024-09-24 11:30:00,92.63,92.87,92.52,92.85,21700.0,91.9468,92.185,91.8376,92.1651,21700.0
2024-09-24 12:00:00,92.82,92.95,92.68,92.81,15924.0,92.1354,92.2644,91.9964,92.1254,15924.0
2024-09-24 12:30:00,92.77,93.01,92.76,92.94,7296.0,92.0857,92.324,92.0758,92.2545,7296.0
2024-09-24 13:00:00,92.99,93.35,92.88,93.25,11496.0,92.3041,92.6614,92.1949,92.5622,11496.0
2024-09-24 13:30:00,93.22,93.24,92.85,92.92,9455.0,92.5324,92.5523,92.1651,92.2346,9455.0
2024-09-24 14:00:00,92.9,92.96,92.76,92.82,6476.0,92.2148,92.2743,92.0758,92.1354,6476.0
2024-09-24 14:30:00,92.84,93.07,92.76,92.91,20757.0,92.1552,92.3835,92.0758,92.2247,20757.0
2024-09-24 15:00:00,92.88,92.97,92.71,92.89,17631.0,92.1949,92.2843,92.0262,92.2048,17631.0
2024-09-24 15:30:00,92.91,93.15,92.88,92.94,88212.0,92.2247,92.4629,92.1949,92.2545,88212.0
2024-09-25 09:30:00,93.29,93.44,92.49,92.49,15743.0,92.6019,92.7508,91.8078,91.8078,15743.0
2024-09-25 10:00:00,92.61,92.93,92.43,92.44,8792.0,91.9269,92.2445,91.7482,91.7582,8792.0
2024-09-25 10:30:00,92.43,92.71,92.35,92.66,8575.0,91.7482,92.0262,91.6688,91.9765,8575.0
2024-09-25 11:00:00,92.62,92.75,92.44,92.45,14449.0,91.9368,92.0659,91.7582,91.7681,14449.0
2024-09-25 11:30:00,92.51,92.8,92.4,92.8,7889.0,91.8276,92.1155,91.7185,92.1155,7889.0
2024-09-25 12:00:00,92.8,93.0,92.65,92.68,13652.0,92.1155,92.314,91.9666,91.9964,13652.0
2024-09-25 12:30:00,92.65,92.94,92.61,92.81,22216.0,91.9666,92.2545,91.9269,92.1254,22216.0
2024-09-25 13:00:00,92.81,93.0,92.76,92.8,13069.0,92.1254,92.314,92.0758,92.1155,13069.0
2024-09-25 13:30:00,92.74,92.83,92.53,92.73,14065.0,92.0559,92.1453,91.8475,92.046,14065.0
2024-09-25 14:00:00,92.75,92.8,92.65,92.8,20162.0,92.0659,92.1155,91.9666,92.1155,20162.0
2024-09-25 14:30:00,92.85,92.98,92.76,92.98,33961.0,92.1651,92.2942,92.0758,92.2942,33961.0
2024-09-25 15:00:00,92.98,93.14,92.93,93.07,45723.0,92.2942,92.453,92.2445,92.3835,45723.0
2024-09-25 15:30:00,93.1,93.26,92.93,93.24,134211.0,92.4133,92.5721,92.2445,92.5523,134211.0
2024-09-26 09:30:00,94.22,96.33,94.19,95.9,63620.0,93.525,95.6195,93.4953,95.1926,63620.0
2024-09-26 10:00:00,95.85,96.38,95.38,95.58,47902.0,95.143,95.6691,94.6765,94.875,47902.0
2024-09-26 10:30:00,95.61,96.01,95.42,95.53,23401.0,94.9048,95.3018,94.7162,94.8254,23401.0
2024-09-26 11:00:00,95.52,95.6,95.33,95.47,18709.0,94.8154,94.8949,94.6268,94.7658,18709.0
2024-09-26 11:30:00,95.43,95.96,95.43,95.95,9741.0,94.7261,95.2522,94.7261,95.2423,9741.0
2024-09-26 12:00:00,95.95,96.03,95.81,95.94,32900.0,95.2423,95.3217,95.1033,95.2323,32900.0
2024-09-26 12:30:00,95.94,96.12,95.91,96.06,15894.0,95.2323,95.411,95.2026,95.3515,15894.0
2024-09-26 13:00:00,96.06,96.36,95.37,95.66,19952.0,95.3515,95.6492,94.6665,94.9544,19952.0
2024-09-26 13:30:00,95.66,95.95,95.63,95.91,11014.0,94.9544,95.2423,94.9246,95.2026,11014.0
2024-09-26 14:00:00,95.96,96.24,95.88,95.91,10794.0,95.2522,95.5301,95.1728,95.2026,10794.0
2024-09-26 14:30:00,95.89,96.02,95.6,96.01,15750.0,95.1827,95.3118,94.8949,95.3018,15750.0
2024-09-26 15:00:00,95.93,95.96,95.37,95.46,26985.0,95.2224,95.2522,94.6665,94.7559,26985.0
2024-09-26 15:30:00,95.47,95.95,95.22,95.89,107307.0,94.7658,95.2423,94.5177,95.1827,107307.0
2024-09-27 09:30:00,96.0,96.52,95.75,96.34,38901.0,95.2919,95.8081,95.0437,95.6294,38901.0
2024-09-27 10:00:00,96.47,97.01,96.08,96.88,98762.0,95.7584,96.2945,95.3713,96.1654,98762.0
2024-09-27 10:30:00,96.86,96.93,96.62,96.92,19042.0,96.1456,96.215,95.9073,96.2051,19042.0
2024-09-27 11:00:00,96.89,97.0,96.51,96.9,24019.0,96.1753,96.2845,95.7981,96.1853,24019.0
2024-09-27 11:30:00,96.92,97.25,96.8,96.94,203293.0,96.2051,96.5327,96.086,96.225,203293.0
2024-09-27 12:00:00,96.85,96.85,96.7,96.75,22318.0,96.1356,96.1356,95.9867,96.0364,22318.0
2024-09-27 12:30:00,96.7,96.83,96.11,96.11,24157.0,95.9867,96.1158,95.4011,95.4011,24157.0
2024-09-27 13:00:00,96.15,96.32,95.87,95.88,48672.0,95.4408,95.6095,95.1629,95.1728,48672.0
2024-09-27 13:30:00,95.96,96.0,95.46,95.73,12501.0,95.2522,95.2919,94.7559,95.0239,12501.0
2024-09-27 14:00:00,95.74,95.75,95.35,95.41,20020.0,95.0338,95.0437,94.6467,94.7063,20020.0
2024-09-27 14:30:00,95.41,96.09,95.3,96.03,15111.0,94.7063,95.3812,94.5971,95.3217,15111.0
2024-09-27 15:00:00,96.0,96.09,95.86,95.9,18994.0,95.2919,95.3812,95.1529,95.1926,18994.0
2024-09-27 15:30:00,95.83,96.54,95.81,96.5,91656.0,95.1232,95.8279,95.1033,95.7882,91656.0
2024-09-30 09:30:00,95.8,95.87,94.71,94.94,24291.0,95.0934,95.1629,94.0114,94.2397,24291.0
2024-09-30 10:00:00,94.95,95.35,94.95,95.26,21413.0,94.2496,94.6467,94.2496,94.5574,21413.0
2024-09-30 10:30:00,95.35,96.08,95.32,95.95,17314.0,94.6467,95.3713,94.6169,95.2423,17314.0
2024-09-30 11:00:00,95.98,96.22,95.83,96.17,12413.0,95.2721,95.5103,95.1232,95.4606,12413.0
2024-09-30 11:30:00,96.17,96.18,95.93,95.98,15368.0,95.4606,95.4706,95.2224,95.2721,15368.0
2024-09-30 12:00:00,95.94,96.21,95.93,96.11,13232.0,95.2323,95.5004,95.2224,95.4011,13232.0
2024-09-30 12:30:00,96.14,96.3,96.14,96.25,8870.0,95.4309,95.5897,95.4309,95.5401,8870.0
2024-09-30 13:00:00,96.17,96.22,95.84,95.95,8548.0,95.4606,95.5103,95.1331,95.2423,8548.0
2024-09-30 13:30:00,95.85,95.98,95.78,95.78,5346.0,95.143,95.2721,95.0735,95.0735,5346.0
2024-09-30 14:00:00,95.73,95.73,95.18,95.49,10560.0,95.0239,95.0239,94.478,94.7857,10560.0
2024-09-30 14:30:00,95.41,95.73,95.4,95.59,10617.0,94.7063,95.0239,94.6963,94.8849,10617.0
2024-09-30 15:00:00,95.59,95.78,95.45,95.67,20828.0,94.8849,95.0735,94.746,94.9643,20828.0
2024-09-30 15:30:00,95.67,96.2,95.67,95.99,140421.0,94.9643,95.4904,94.9643,95.282,140421.0
2024-10-01 09:30:00,96.2,96.6,95.88,96.16,171824.0,95.4904,95.8875,95.1728,95.4507,171824.0
2024-10-01 10:00:00,96.06,96.3,94.85,95.46,21486.0,95.3515,95.5897,94.1504,94.7559,21486.0
2024-10-01 10:30:00,95.3,95.61,95.28,95.58,18526.0,94.5971,94.9048,94.5772,94.875,18526.0
2024-10-01 11:00:00,95.58,96.24,95.42,96.24,15268.0,94.875,95.5301,94.7162,95.5301,15268.0
2024-10-01 11:30:00,96.15,96.5,96.13,96.36,9884.0,95.4408,95.7882,95.4209,95.6492,9884.0
2024-10-01 12:00:00,96.29,96.86,96.29,96.86,16727.0,95.5798,96.1456,95.5798,96.1456,16727.0
2024-10-01 12:30:00,96.71,97.05,96.34,96.98,129710.0,95.9967,96.3342,95.6294,96.2647,129710.0
2024-10-01 13:00:00,96.98,96.98,96.8,96.84,16365.0,96.2647,96.2647,96.086,96.1257,16365.0
2024-10-01 13:30:00,96.84,97.58,96.84,97.53,19169.0,96.1257,96.8602,96.1257,96.8106,19169.0
2024-10-01 14:00:00,97.56,98.0,97.5,97.5,110169.0,96.8404,97.2772,96.7808,96.7808,110169.0
2024-10-01 14:30:00,97.52,97.8,97.39,97.48,33327.0,96.8007,97.0786,96.6717,96.761,33327.0
2024-10-01 15:00:00,97.47,97.71,97.39,97.67,33259.0,96.7511,96.9893,96.6717,96.9496,33259.0
2024-10-01 15:30:00,97.62,97.85,97.27,97.49,138136.0,96.9,97.1283,96.5525,96.7709,138136.0
2024-10-02 09:30:00,96.79,97.56,96.05,97.27,112244.0,96.0761,96.8404,95.3415,96.5525,112244.0
2024-10-02 10:00:00,97.18,97.7,97.18,97.53,35353.0,96.4632,96.9794,96.4632,96.8106,35353.0
2024-10-02 10:30:00,97.44,97.62,97.21,97.34,130361.0,96.7213,96.9,96.493,96.622,130361.0
2024-10-02 11:00:00,97.34,97.43,97.17,97.37,20984.0,96.622,96.7114,96.4533,96.6518,20984.0
2024-10-02 11:30:00,97.37,98.03,97.24,98.0,28897.0,96.6518,97.3069,96.5228,97.2772,28897.0
2024-10-02 12:00:00,98.0,98.0,97.57,97.73,103786.0,97.2772,97.2772,96.8503,97.0091,103786.0
2024-10-02 12:30:00,97.67,97.81,97.65,97.73,21332.0,96.9496,97.0886,96.9297,97.0091,21332.0
2024-10-02 13:00:00,97.73,97.87,97.67,97.8,26052.0,97.0091,97.1481,96.9496,97.0786,26052.0
2024-10-02 13:30:00,97.78,97.91,97.5,97.5,101858.0,97.0588,97.1878,96.7808,96.7808,101858.0
2024-10-02 14:00:00,97.61,97.61,96.83,96.89,24401.0,96.89,96.89,96.1158,96.1753,24401.0
2024-10-02 14:30:00,96.9,97.16,96.89,97.14,12643.0,96.1853,96.4433,96.1753,96.4235,12643.0
2024-10-02 15:00:00,97.11,97.22,96.58,96.84,30487.0,96.3937,96.5029,95.8676,96.1257,30487.0
2024-10-02 15:30:00,96.79,97.28,96.55,97.26,96289.0,96.0761,96.5625,95.8378,96.5426,96289.0
2024-10-03 09:30:00,96.62,97.33,95.43,96.1,23674.0,95.9073,96.6121,94.7261,95.3912,23674.0
2024-10-03 10:00:00,96.28,97.31,96.28,96.91,29661.0,95.5698,96.5922,95.5698,96.1952,29661.0
2024-10-03 10:30:00,96.95,97.09,96.31,96.37,13577.0,96.2349,96.3739,95.5996,95.6592,13577.0
2024-10-03 11:00:00,96.46,96.67,95.86,96.51,53607.0,95.7485,95.957,95.1529,95.7981,53607.0
2024-10-03 11:30:00,96.53,96.93,96.53,96.84,21901.0,95.818,96.215,95.818,96.1257,21901.0
2024-10-03 12:00:00,96.91,97.55,96.9,97.26,12333.0,96.1952,96.8305,96.1853,96.5426,12333.0
2024-10-03 12:30:00,97.19,97.19,96.18,96.37,17856.0,96.4731,96.4731,95.4706,95.6592,17856.0
2024-10-03 13:00:00,96.22,96.53,95.96,96.33,13816.0,95.5103,95.818,95.2522,95.6195,13816.0
2024-10-03 13:30:00,96.45,96.53,96.23,96.44,3624.0,95.7386,95.818,95.5202,95.7287,3624.0
2024-10-03 14:00:00,96.38,96.63,96.3,96.58,6340.0,95.6691,95.9173,95.5897,95.8676,6340.0
2024-10-03 14:30:00,96.55,96.77,96.47,96.65,10545.0,95.8378,96.0562,95.7584,95.9371,10545.0
2024-10-03 15:00:00,96.63,96.78,96.41,96.7,14912.0,95.9173,96.0661,95.6989,95.9867,14912.0
2024-10-03 15:30:00,96.66,97.14,96.37,97.09,89747.0,95.947,96.4235,95.6592,96.3739,89747.0
2024-10-04 09:30:00,98.36,98.61,97.35,98.06,30123.0,97.6345,97.8827,96.6319,97.3367,30123.0
2024-10-04 10:00:00,98.06,98.59,97.75,97.95,13999.0,97.3367,97.8628,97.029,97.2275,13999.0
2024-10-04 10:30:00,97.94,98.45,97.69,98.12,6469.0,97.2176,97.7238,96.9694,97.3963,6469.0
2024-10-04 11:00:00,98.2,98.3,97.98,98.08,18122.0,97.4757,97.5749,97.2573,97.3566,18122.0
2024-10-04 11:30:00,98.13,98.8,98.13,98.8,2673.0,97.4062,98.0713,97.4062,98.0713,2673.0
2024-10-04 12:00:00,98.77,98.9,98.27,98.29,8415.0,98.0415,98.1705,97.5452,97.565,8415.0
2024-10-04 12:30:00,98.24,98.86,98.24,98.75,6806.0,97.5154,98.1308,97.5154,98.0216,6806.0
2024-10-04 13:00:00,98.74,98.85,98.52,98.58,11665.0,98.0117,98.1209,97.7933,97.8529,11665.0
2024-10-04 13:30:00,98.54,98.61,98.21,98.22,5187.0,97.8132,97.8827,97.4856,97.4955,5187.0
2024-10-04 14:00:00,98.22,98.22,97.61,98.16,21649.0,97.4955,97.4955,96.89,97.436,21649.0
2024-10-04 14:30:00,98.12,98.51,98.11,98.49,5478.0,97.3963,97.7834,97.3863,97.7635,5478.0
2024-10-04 15:00:00,98.46,98.54,98.23,98.49,14213.0,97.7338,97.8132,97.5055,97.7635,14213.0
2024-10-04 15:30:00,98.5,99.08,98.44,99.04,44117.0,97.7735,98.3492,97.7139,98.3095,44117.0
2024-10-07 09:30:00,98.8,99.02,98.5,98.58,10658.0,98.0713,98.2896,97.7735,97.8529,10658.0
2024-10-07 10:00:00,98.38,99.41,98.38,99.24,11084.0,97.6543,98.6768,97.6543,98.508,11084.0
2024-10-07 10:30:00,99.19,99.7,99.0,99.69,19387.0,98.4584,98.9646,98.2698,98.9547,19387.0
2024-10-07 11:00:00,99.64,100.11,99.54,99.95,10825.0,98.9051,99.3716,98.8058,99.2128,10825.0
2024-10-07 11:30:00,99.92,100.23,99.78,99.87,67070.0,99.183,99.4907,99.044,99.1334,67070.0
2024-10-07 12:00:00,99.89,100.06,99.88,99.98,8186.0,99.1532,99.322,99.1433,99.2425,8186.0
2024-10-07 12:30:00,100.01,100.12,99.85,99.97,93360.0,99.2723,99.3815,99.1135,99.2326,93360.0
2024-10-07 13:00:00,100.05,100.05,99.21,99.4,91721.0,99.312,99.312,98.4782,98.6668,91721.0
2024-10-07 13:30:00,99.4,99.45,99.22,99.34,36216.0,98.6668,98.7165,98.4882,98.6073,36216.0
2024-10-07 14:00:00,99.34,99.45,98.89,99.39,21508.0,98.6073,98.7165,98.1606,98.6569,21508.0
2024-10-07 14:30:00,99.39,99.51,98.69,99.0,43523.0,98.6569,98.776,97.9621,98.2698,43523.0
2024-10-07 15:00:00,99.01,99.34,98.92,99.21,15940.0,98.2797,98.6073,98.1904,98.4782,15940.0
2024-10-07 15:30:00,99.23,100.73,99.13,99.45,107642.0,98.4981,99.987,98.3988,98.7165,107642.0
2024-10-08 09:30:00,98.94,98.94,97.18,97.75,56263.0,98.2102,98.2102,96.4632,97.029,56263.0
2024-10-08 10:00:00,98.04,98.1,97.17,97.6,37028.0,97.3169,97.3764,96.4533,96.8801,37028.0
2024-10-08 10:30:00,97.53,98.02,97.4,97.64,18036.0,96.8106,97.297,96.6816,96.9198,18036.0
2024-10-08 11:00:00,97.65,97.74,97.51,97.66,10168.0,96.9297,97.0191,96.7908,96.9397,10168.0
2024-10-08 11:30:00,97.62,98.0,97.52,98.0,20366.0,96.9,97.2772,96.8007,97.2772,20366.0
2024-10-08 12:00:00,97.97,98.42,97.91,98.42,8033.0,97.2474,97.6941,97.1878,97.6941,8033.0
2024-10-08 12:30:00,98.39,98.87,98.38,98.5,19633.0,97.6643,98.1407,97.6543,97.7735,19633.0
2024-10-08 13:00:00,98.54,98.6,98.27,98.32,6810.0,97.8132,97.8727,97.5452,97.5948,6810.0
2024-10-08 13:30:00,98.31,98.43,98.3,98.37,8937.0,97.5849,97.704,97.5749,97.6444,8937.0
2024-10-08 14:00:00,98.35,98.36,98.17,98.25,9668.0,97.6246,97.6345,97.4459,97.5253,9668.0
2024-10-08 14:30:00,98.3,98.48,98.29,98.48,8966.0,97.5749,97.7536,97.565,97.7536,8966.0
2024-10-08 15:00:00,98.43,98.44,97.94,97.98,26396.0,97.704,97.7139,97.2176,97.2573,26396.0
2024-10-08 15:30:00,98.0,98.27,97.79,97.83,87801.0,97.2772,97.5452,97.0687,97.1084,87801.0
2024-10-09 09:30:00,99.11,99.11,97.88,99.0,19968.0,98.379,98.379,97.158,98.2698,19968.0
2024-10-09 10:00:00,99.01,99.01,98.28,98.41,13744.0,98.2797,98.2797,97.5551,97.6841,13744.0
2024-10-09 10:30:00,98.39,98.75,98.07,98.54,15453.0,97.6643,98.0216,97.3466,97.8132,15453.0
2024-10-09 11:00:00,98.6,99.04,98.55,98.91,14101.0,97.8727,98.3095,97.8231,98.1804,14101.0
2024-10-09 11:30:00,98.96,99.22,98.95,98.99,15794.0,98.2301,98.4882,98.2201,98.2598,15794.0
2024-10-09 12:00:00,99.05,99.14,98.96,99.0,6930.0,98.3194,98.4087,98.2301,98.2698,6930.0
2024-10-09 12:30:00,99.02,99.09,98.89,98.89,7632.0,98.2896,98.3591,98.1606,98.1606,7632.0
2024-10-09 13:00:00,98.88,99.05,98.66,98.83,11558.0,98.1507,98.3194,97.9323,98.101,11558.0
2024-10-09 13:30:00,98.87,99.1,98.57,98.78,17993.0,98.1407,98.369,97.8429,98.0514,17993.0
2024-10-09 14:00:00,98.86,98.93,98.58,98.7,47870.0,98.1308,98.2003,97.8529,97.972,47870.0
2024-10-09 14:30:00,98.63,99.03,98.63,99.01,49896.0,97.9025,98.2996,97.9025,98.2797,49896.0
2024-10-09 15:00:00,98.98,99.23,98.97,99.11,17531.0,98.2499,98.4981,98.24,98.379,17531.0
2024-10-09 15:30:00,99.12,99.47,98.96,99.39,108588.0,98.3889,98.7363,98.2301,98.6569,108588.0
2024-10-10 09:30:00,98.79,98.79,97.85,98.19,61646.0,98.0613,98.0613,97.1283,97.4657,61646.0
2024-10-10 10:00:00,98.22,98.42,98.11,98.12,14706.0,97.4955,97.6941,97.3863,97.3963,14706.0
2024-10-10 10:30:00,98.04,98.14,97.58,97.68,9739.0,97.3169,97.4161,96.8602,96.9595,9739.0
2024-10-10 11:00:00,97.64,97.77,97.56,97.68,19096.0,96.9198,97.0488,96.8404,96.9595,19096.0
2024-10-10 11:30:00,97.68,97.71,97.25,97.27,21837.0,96.9595,96.9893,96.5327,96.5525,21837.0
2024-10-10 12:00:00,97.3,97.37,97.02,97.17,25826.0,96.5823,96.6518,96.3044,96.4533,25826.0
2024-10-10 12:30:00,97.23,97.23,96.87,96.89,14034.0,96.5128,96.5128,96.1555,96.1753,14034.0
2024-10-10 13:00:00,96.86,97.45,96.57,97.35,51126.0,96.1456,96.7312,95.8577,96.6319,51126.0
2024-10-10 13:30:00,97.3,97.38,96.86,97.06,16676.0,96.5823,96.6617,96.1456,96.3441,16676.0
2024-10-10 14:00:00,97.03,97.62,96.94,97.43,36347.0,96.3143,96.9,96.225,96.7114,36347.0
2024-10-10 14:30:00,97.43,97.46,97.18,97.38,16932.0,96.7114,96.7411,96.4632,96.6617,16932.0
2024-10-10 15:00:00,97.43,97.59,97.25,97.59,13346.0,96.7114,96.8702,96.5327,96.8702,13346.0
2024-10-10 15:30:00,97.58,98.33,97.45,98.2,71302.0,96.8602,97.6047,96.7312,97.4757,71302.0
2024-10-11 09:30:00,98.63,100.0,98.53,99.78,27910.0,97.9025,99.2624,97.8032,99.044,27910.0
2024-10-11 10:00:00,99.61,100.25,99.38,100.02,156837.0,98.8753,99.5106,98.647,99.2823,156837.0
2024-10-11 10:30:00,99.88,100.28,99.85,100.23,37599.0,99.1433,99.5403,99.1135,99.4907,37599.0
2024-10-11 11:00:00,100.23,100.58,100.14,100.32,39207.0,99.4907,99.8381,99.4014,99.58,39207.0
2024-10-11 11:30:00,100.34,100.52,100.25,100.4,20731.0,99.5999,99.7786,99.5106,99.6594,20731.0
2024-10-11 12:00:00,100.32,100.49,100.16,100.17,9516.0,99.58,99.7488,99.4212,99.4311,9516.0
2024-10-11 12:30:00,100.17,100.22,99.91,99.91,5059.0,99.4311,99.4808,99.1731,99.1731,5059.0
2024-10-11 13:00:00,100.03,100.03,99.65,99.76,5893.0,99.2922,99.2922,98.915,99.0242,5893.0
2024-10-11 13:30:00,99.81,99.97,99.62,99.91,6735.0,99.0738,99.2326,98.8852,99.1731,6735.0
2024-10-11 14:00:00,99.93,99.96,99.79,99.83,8963.0,99.1929,99.2227,99.0539,99.0937,8963.0
2024-10-11 14:30:00,99.8,99.88,99.5,99.61,18876.0,99.0639,99.1433,98.7661,98.8753,18876.0
2024-10-11 15:00:00,99.63,99.98,99.6,99.93,16566.0,98.8951,99.2425,98.8653,99.1929,16566.0
2024-10-11 15:30:00,99.9,100.27,99.9,100.23,46869.0,99.1631,99.5304,99.1631,99.4907,46869.0
2024-10-14 09:30:00,100.04,100.25,99.36,99.93,37111.0,99.3021,99.5106,98.6271,99.1929,37111.0
2024-10-14 10:00:00,99.82,100.18,99.51,99.51,12032.0,99.0837,99.4411,98.776,98.776,12032.0
2024-10-14 10:30:00,99.63,100.0,99.52,99.74,13215.0,98.8951,99.2624,98.7859,99.0043,13215.0
2024-10-14 11:00:00,99.86,100.14,99.7,99.91,10837.0,99.1234,99.4014,98.9646,99.1731,10837.0
2024-10-14 11:30:00,99.91,100.02,99.89,99.98,5594.0,99.1731,99.2823,99.1532,99.2425,5594.0
2024-10-14 12:00:00,99.99,100.0,99.83,99.83,6230.0,99.2525,99.2624,99.0937,99.0937,6230.0
2024-10-14 12:30:00,99.87,99.91,99.74,99.91,6471.0,99.1334,99.1731,99.0043,99.1731,6471.0
2024-10-14 13:00:00,99.88,99.98,99.76,99.83,8044.0,99.1433,99.2425,99.0242,99.0937,8044.0
2024-10-14 13:30:00,99.8,99.89,99.78,99.81,6984.0,99.0639,99.1532,99.044,99.0738,6984.0
2024-10-14 14:00:00,99.8,99.87,99.7,99.79,6273.0,99.0639,99.1334,98.9646,99.0539,6273.0
2024-10-14 14:30:00,99.81,99.98,99.78,99.78,12583.0,99.0738,99.2425,99.044,99.044,12583.0
2024-10-14 15:00:00,99.75,100.03,99.75,99.95,14171.0,99.0142,99.2922,99.0142,99.2128,14171.0
2024-10-14 15:30:00,99.96,100.14,99.65,99.81,81837.0,99.2227,99.4014,98.915,99.0738,81837.0
2024-10-15 09:30:00,99.48,100.26,99.48,99.9,19377.0,98.7462,99.5205,98.7462,99.1631,19377.0
2024-10-15 10:00:00,99.98,100.8,99.85,100.61,40064.0,99.2425,100.0565,99.1135,99.8679,40064.0
2024-10-15 10:30:00,100.55,100.64,100.05,100.15,9575.0,99.8083,99.8977,99.312,99.4113,9575.0
2024-10-15 11:00:00,100.11,100.24,99.86,99.89,9632.0,99.3716,99.5006,99.1234,99.1532,9632.0
2024-10-15 11:30:00,99.94,99.94,99.61,99.61,6645.0,99.2028,99.2028,98.8753,98.8753,6645.0
2024-10-15 12:00:00,99.62,99.95,99.62,99.95,7433.0,98.8852,99.2128,98.8852,99.2128,7433.0
2024-10-15 12:30:00,99.89,100.02,99.78,99.94,12633.0,99.1532,99.2823,99.044,99.2028,12633.0
2024-10-15 13:00:00,99.94,100.0,99.77,99.86,5584.0,99.2028,99.2624,99.0341,99.1234,5584.0
2024-10-15 13:30:00,99.74,99.79,99.54,99.62,5217.0,99.0043,99.0539,98.8058,98.8852,5217.0
2024-10-15 14:00:00,99.54,99.6,99.29,99.3,6293.0,98.8058,98.8653,98.5576,98.5676,6293.0
2024-10-15 14:30:00,99.37,99.47,99.31,99.35,11155.0,98.637,98.7363,98.5775,98.6172,11155.0
2024-10-15 15:00:00,99.33,99.35,99.05,99.06,15470.0,98.5973,98.6172,98.3194,98.3293,15470.0
2024-10-15 15:30:00,99.05,99.05,98.25,98.31,77293.0,98.3194,98.3194,97.5253,97.5849,77293.0
2024-10-16 09:30:00,99.01,100.02,99.01,99.47,13221.0,98.2797,99.2823,98.2797,98.7363,13221.0
2024-10-16 10:00:00,99.77,100.05,99.59,100.03,27007.0,99.0341,99.312,98.8554,99.2922,27007.0
2024-10-16 10:30:00,99.85,100.14,99.82,100.14,14732.0,99.1135,99.4014,99.0837,99.4014,14732.0
2024-10-16 11:00:00,100.17,100.17,99.73,99.73,6279.0,99.4311,99.4311,98.9944,98.9944,6279.0
2024-10-16 11:30:00,99.8,99.87,99.67,99.83,12498.0,99.0639,99.1334,98.9348,99.0937,12498.0
2024-10-16 12:00:00,99.83,100.05,99.8,100.0,7239.0,99.0937,99.312,99.0639,99.2624,7239.0
2024-10-16 12:30:00,99.96,99.96,99.62,99.66,7158.0,99.2227,99.2227,98.8852,98.9249,7158.0
2024-10-16 13:00:00,99.64,99.71,99.52,99.61,6536.0,98.9051,98.9745,98.7859,98.8753,6536.0
2024-10-16 13:30:00,99.61,99.68,99.48,99.48,4777.0,98.8753,98.9448,98.7462,98.7462,4777.0
2024-10-16 14:00:00,99.45,99.97,99.37,99.95,6242.0,98.7165,99.2326,98.637,99.2128,6242.0
2024-10-16 14:30:00,99.88,99.92,99.51,99.53,9484.0,99.1433,99.183,98.776,98.7959,9484.0
2024-10-16 15:00:00,99.54,99.54,99.22,99.29,20269.0,98.8058,98.8058,98.4882,98.5576,20269.0
2024-10-16 15:30:00,99.27,99.6,99.2,99.52,65081.0,98.5378,98.8653,98.4683,98.7859,65081.0
2024-10-17 09:30:00,99.45,100.13,99.45,99.86,7371.0,98.7165,99.3914,98.7165,99.1234,7371.0
2024-10-17 10:00:00,99.65,100.14,99.64,99.99,6650.0,98.915,99.4014,98.9051,99.2525,6650.0
2024-10-17 10:30:00,99.76,99.97,99.76,99.88,4052.0,99.0242,99.2326,99.0242,99.1433,4052.0
2024-10-17 11:00:00,99.98,100.05,99.6,99.94,12946.0,99.2425,99.312,98.8653,99.2028,12946.0
2024-10-17 11:30:00,99.94,99.94,99.8,99.85,5030.0,99.2028,99.2028,99.0639,99.1135,5030.0
2024-10-17 12:00:00,99.87,100.06,99.75,99.93,10423.0,99.1334,99.322,99.0142,99.1929,10423.0
2024-10-17 12:30:00,99.88,100.19,99.85,100.16,7203.0,99.1433,99.451,99.1135,99.4212,7203.0
2024-10-17 13:00:00,100.15,100.54,100.11,100.2,15186.0,99.4113,99.7984,99.3716,99.4609,15186.0
2024-10-17 13:30:00,100.28,100.57,100.28,100.56,2078.0,99.5403,99.8282,99.5403,99.8183,2078.0
2024-10-17 14:00:00,100.57,100.57,100.36,100.45,12317.0,99.8282,99.8282,99.6197,99.7091,12317.0
2024-10-17 14:30:00,100.42,100.62,100.42,100.56,31314.0,99.6793,99.8778,99.6793,99.8183,31314.0
2024-10-17 15:00:00,100.56,100.62,100.52,100.56,14726.0,99.8183,99.8778,99.7786,99.8183,14726.0
2024-10-17 15:30:00,100.54,100.68,100.21,100.38,73314.0,99.7984,99.9374,99.4709,99.6396,73314.0
2024-10-18 09:30:00,101.16,101.28,100.53,100.89,28576.0,100.4138,100.533,99.7885,100.1458,28576.0
2024-10-18 10:00:00,100.83,101.22,100.81,100.95,12597.0,100.0863,100.4734,100.0664,100.2054,12597.0
2024-10-18 10:30:00,100.95,101.05,100.74,100.84,20269.0,100.2054,100.3047,99.9969,100.0962,20269.0
2024-10-18 11:00:00,100.83,101.1,100.64,100.72,11537.0,100.0863,100.3543,99.8977,99.9771,11537.0
2024-10-18 11:30:00,100.83,100.97,100.69,100.77,8659.0,100.0863,100.2252,99.9473,100.0267,8659.0
2024-10-18 12:00:00,100.81,101.07,100.75,101.07,6669.0,100.0664,100.3245,100.0069,100.3245,6669.0
2024-10-18 12:30:00,101.03,101.03,100.89,100.98,4124.0,100.2848,100.2848,100.1458,100.2352,4124.0
2024-10-18 13:00:00,100.85,100.91,100.76,100.84,4726.0,100.1061,100.1657,100.0168,100.0962,4726.0
2024-10-18 13:30:00,100.84,100.86,100.76,100.77,6694.0,100.0962,100.1161,100.0168,100.0267,6694.0
2024-10-18 14:00:00,100.71,100.76,100.64,100.73,9216.0,99.9672,100.0168,99.8977,99.987,9216.0
2024-10-18 14:30:00,100.7,100.7,100.49,100.49,6589.0,99.9572,99.9572,99.7488,99.7488,6589.0
2024-10-18 15:00:00,100.56,100.56,100.38,100.41,13832.0,99.8183,99.8183,99.6396,99.6694,13832.0
2024-10-18 15:30:00,100.43,100.63,100.28,100.6,94545.0,99.6892,99.8878,99.5403,99.858,94545.0
2024-10-21 09:30:00,100.65,101.4,100.57,100.59,33043.0,99.9076,100.6521,99.8282,99.848,33043.0
2024-10-21 10:00:00,100.59,100.87,99.89,99.89,7852.0,99.848,100.126,99.1532,99.1532,7852.0
2024-10-21 10:30:00,99.87,100.45,99.82,100.32,22920.0,99.1334,99.7091,99.0837,99.58,22920.0
2024-10-21 11:00:00,100.23,100.26,99.67,99.85,14333.0,99.4907,99.5205,98.9348,99.1135,14333.0
2024-10-21 11:30:00,99.82,100.01,99.68,99.88,4411.0,99.0837,99.2723,98.9448,99.1433,4411.0
2024-10-21 12:00:00,99.94,99.96,99.74,99.91,4496.0,99.2028,99.2227,99.0043,99.1731,4496.0
2024-10-21 12:30:00,99.94,100.04,99.72,99.94,9155.0,99.2028,99.3021,98.9845,99.2028,9155.0
2024-10-21 13:00:00,99.95,99.96,99.77,99.8,6236.0,99.2128,99.2227,99.0341,99.0639,6236.0
2024-10-21 13:30:00,99.78,99.99,99.67,99.93,6340.0,99.044,99.2525,98.9348,99.1929,6340.0
2024-10-21 14:00:00,99.91,99.93,99.7,99.89,7030.0,99.1731,99.1929,98.9646,99.1532,7030.0
2024-10-21 14:30:00,99.89,99.89,99.67,99.68,8027.0,99.1532,99.1532,98.9348,98.9448,8027.0
2024-10-21 15:00:00,99.67,99.68,99.44,99.46,10678.0,98.9348,98.9448,98.7065,98.7264,10678.0
2024-10-21 15:30:00,99.44,99.44,99.17,99.27,44593.0,98.7065,98.7065,98.4385,98.5378,44593.0
2024-10-22 09:30:00,98.68,99.68,97.79,98.09,13946.0,97.9521,98.9448,97.0687,97.3665,13946.0
2024-10-22 10:00:00,98.34,98.44,97.96,98.15,7562.0,97.6146,97.7139,97.2374,97.426,7562.0
2024-10-22 10:30:00,98.18,98.51,98.1,98.45,10164.0,97.4558,97.7834,97.3764,97.7238,10164.0
2024-10-22 11:00:00,98.46,98.73,98.36,98.6,4278.0,97.7338,98.0018,97.6345,97.8727,4278.0
2024-10-22 11:30:00,98.65,98.69,98.43,98.51,5585.0,97.9224,97.9621,97.704,97.7834,5585.0
2024-10-22 12:00:00,98.52,98.61,98.24,98.54,8487.0,97.7933,97.8827,97.5154,97.8132,8487.0
2024-10-22 12:30:00,98.6,98.79,98.41,98.62,5292.0,97.8727,98.0613,97.6841,97.8926,5292.0
2024-10-22 13:00:00,98.66,98.74,98.47,98.54,4031.0,97.9323,98.0117,97.7437,97.8132,4031.0
2024-10-22 13:30:00,98.53,98.79,98.51,98.72,5512.0,97.8032,98.0613,97.7834,97.9918,5512.0
2024-10-22 14:00:00,98.78,98.78,98.65,98.73,3690.0,98.0514,98.0514,97.9224,98.0018,3690.0
2024-10-22 14:30:00,98.77,98.85,98.67,98.67,3856.0,98.0415,98.1209,97.9422,97.9422,3856.0
2024-10-22 15:00:00,98.64,98.9,98.59,98.87,7107.0,97.9124,98.1705,97.8628,98.1407,7107.0
2024-10-22 15:30:00,98.89,99.01,98.36,98.4,38027.0,98.1606,98.2797,97.6345,97.6742,38027.0
2024-10-23 09:30:00,98.31,99.06,98.1,98.74,11347.0,97.5849,98.3293,97.3764,98.0117,11347.0
2024-10-23 10:00:00,98.76,99.12,98.58,99.03,18409.0,98.0315,98.3889,97.8529,98.2996,18409.0
2024-10-23 10:30:00,99.06,99.06,98.5,98.5,6252.0,98.3293,98.3293,97.7735,97.7735,6252.0
2024-10-23 11:00:00,98.49,98.54,98.08,98.31,9221.0,97.7635,97.8132,97.3566,97.5849,9221.0
2024-10-23 11:30:00,98.31,98.52,98.28,98.37,8938.0,97.5849,97.7933,97.5551,97.6444,8938.0
2024-10-23 12:00:00,98.4,98.52,98.24,98.37,4952.0,97.6742,97.7933,97.5154,97.6444,4952.0
2024-10-23 12:30:00,98.37,98.58,98.35,98.49,5281.0,97.6444,97.8529,97.6246,97.7635,5281.0
2024-10-23 13:00:00,98.36,98.36,97.99,98.11,5645.0,97.6345,97.6345,97.2672,97.3863,5645.0
2024-10-23 13:30:00,98.15,98.2,97.9,97.94,10605.0,97.426,97.4757,97.1779,97.2176,10605.0
2024-10-23 14:00:00,97.94,97.94,97.52,97.86,10843.0,97.2176,97.2176,96.8007,97.1382,10843.0
2024-10-23 14:30:00,97.8,98.22,97.79,98.08,18148.0,97.0786,97.4955,97.0687,97.3566,18148.0
2024-10-23 15:00:00,98.05,98.21,97.95,98.2,15543.0,97.3268,97.4856,97.2275,97.4757,15543.0
2024-10-23 15:30:00,98.17,98.18,97.94,98.14,31266.0,97.4459,97.4558,97.2176,97.4161,31266.0
2024-10-24 09:30:00,98.13,98.44,97.68,98.34,7271.0,97.4062,97.7139,96.9595,97.6146,7271.0
2024-10-24 10:00:00,98.19,98.57,98.01,98.46,7881.0,97.4657,97.8429,97.2871,97.7338,7881.0
2024-10-24 10:30:00,98.48,98.62,98.25,98.46,7443.0,97.7536,97.8926,97.5253,97.7338,7443.0
2024-10-24 11:00:00,98.51,98.56,98.14,98.14,2919.0,97.7834,97.833,97.4161,97.4161,2919.0
2024-10-24 11:30:00,98.15,98.19,97.98,98.19,4641.0,97.426,97.4657,97.2573,97.4657,4641.0
2024-10-24 12:00:00,98.08,98.21,97.94,98.18,12189.0,97.3566,97.4856,97.2176,97.4558,12189.0
2024-10-24 12:30:00,98.22,98.43,98.13,98.4,6770.0,97.4955,97.704,97.4062,97.6742,6770.0
2024-10-24 13:00:00,98.34,98.64,98.34,98.63,5042.0,97.6146,97.9124,97.6146,97.9025,5042.0
2024-10-24 13:30:00,98.57,98.88,98.57,98.64,8723.0,97.8429,98.1507,97.8429,97.9124,8723.0
2024-10-24 14:00:00,98.58,98.8,98.57,98.75,6638.0,97.8529,98.0713,97.8429,98.0216,6638.0
2024-10-24 14:30:00,98.77,98.84,98.64,98.84,9897.0,98.0415,98.111,97.9124,98.111,9897.0
2024-10-24 15:00:00,98.81,99.22,98.77,99.13,17470.0,98.0812,98.4882,98.0415,98.3988,17470.0
2024-10-24 15:30:00,99.13,99.41,99.04,99.37,76393.0,98.3988,98.6768,98.3095,98.637,76393.0
2024-10-25 09:30:00,99.39,99.65,99.04,99.18,14991.0,98.6569,98.915,98.3095,98.4484,14991.0
2024-10-25 10:00:00,99.13,99.59,98.98,99.56,30055.0,98.3988,98.8554,98.2499,98.8256,30055.0
2024-10-25 10:30:00,99.46,99.46,99.04,99.15,4425.0,98.7264,98.7264,98.3095,98.4187,4425.0
2024-10-25 11:00:00,99.17,99.18,98.71,98.74,7497.0,98.4385,98.4484,97.9819,98.0117,7497.0
2024-10-25 11:30:00,98.73,98.86,98.5,98.8,11991.0,98.0018,98.1308,97.7735,98.0713,11991.0
2024-10-25 12:00:00,98.82,99.06,98.68,99.06,7777.0,98.0911,98.3293,97.9521,98.3293,7777.0
2024-10-25 12:30:00,99.0,99.22,99.0,99.16,6400.0,98.2698,98.4882,98.2698,98.4286,6400.0
2024-10-25 13:00:00,99.09,99.17,98.88,99.17,6111.0,98.3591,98.4385,98.1507,98.4385,6111.0
2024-10-25 13:30:00,99.13,99.13,98.75,98.78,4399.0,98.3988,98.3988,98.0216,98.0514,4399.0
2024-10-25 14:00:00,98.83,98.83,98.51,98.83,4501.0,98.101,98.101,97.7834,98.101,4501.0
2024-10-25 14:30:00,98.88,99.0,98.78,98.86,9770.0,98.1507,98.2698,98.0514,98.1308,9770.0
2024-10-25 15:00:00,98.86,98.86,98.56,98.59,11106.0,98.1308,98.1308,97.833,97.8628,11106.0
2024-10-25 15:30:00,98.64,98.71,98.41,98.45,52719.0,97.9124,97.9819,97.6841,97.7238,52719.0
2024-10-28 09:30:00,98.98,99.49,98.45,99.04,5856.0,98.2499,98.7562,97.7238,98.3095,5856.0
2024-10-28 10:00:00,99.13,99.36,99.1,99.36,10903.0,98.3988,98.6271,98.369,98.6271,10903.0
2024-10-28 10:30:00,99.31,99.31,98.91,99.11,8176.0,98.5775,98.5775,98.1804,98.379,8176.0
2024-10-28 11:00:00,99.17,99.36,99.15,99.23,8063.0,98.4385,98.6271,98.4187,98.4981,8063.0
2024-10-28 11:30:00,99.21,99.28,98.95,99.09,6779.0,98.4782,98.5477,98.2201,98.3591,6779.0
2024-10-28 12:00:00,99.1,99.33,99.08,99.22,9360.0,98.369,98.5973,98.3492,98.4882,9360.0
2024-10-28 12:30:00,99.17,99.17,99.03,99.08,8851.0,98.4385,98.4385,98.2996,98.3492,8851.0
2024-10-28 13:00:00,99.09,99.12,98.98,99.06,13985.0,98.3591,98.3889,98.2499,98.3293,13985.0
2024-10-28 13:30:00,99.06,99.12,98.86,99.07,10884.0,98.3293,98.3889,98.1308,98.3393,10884.0
2024-10-28 14:00:00,99.01,99.04,98.92,98.98,8631.0,98.2797,98.3095,98.1904,98.2499,8631.0
2024-10-28 14:30:00,98.98,99.21,98.88,99.14,15209.0,98.2499,98.4782,98.1507,98.4087,15209.0
2024-10-28 15:00:00,99.11,99.67,99.05,99.58,31494.0,98.379,98.9348,98.3194,98.8455,31494.0
2024-10-28 15:30:00,99.57,99.88,99.53,99.85,69711.0,98.8356,99.1433,98.7959,99.1135,69711.0
2024-10-29 09:30:00,99.0,99.11,98.5,98.66,14493.0,98.2698,98.379,97.7735,97.9323,14493.0
2024-10-29 10:00:00,98.63,99.3,98.63,99.26,35086.0,97.9025,98.5676,97.9025,98.5279,35086.0
2024-10-29 10:30:00,99.16,99.4,99.1,99.34,15658.0,98.4286,98.6668,98.369,98.6073,15658.0
2024-10-29 11:00:00,99.34,99.36,99.13,99.3,13848.0,98.6073,98.6271,98.3988,98.5676,13848.0
2024-10-29 11:30:00,99.3,99.41,99.21,99.37,16848.0,98.5676,98.6768,98.4782,98.637,16848.0
2024-10-29 12:00:00,99.38,99.54,99.35,99.53,12331.0,98.647,98.8058,98.6172,98.7959,12331.0
2024-10-29 12:30:00,99.57,99.69,99.52,99.67,14374.0,98.8356,98.9547,98.7859,98.9348,14374.0
2024-10-29 13:00:00,99.7,99.76,99.66,99.75,27495.0,98.9646,99.0242,98.9249,99.0142,27495.0
2024-10-29 13:30:00,99.77,100.0,99.68,99.88,70874.0,99.0341,99.2624,98.9448,99.1433,70874.0
2024-10-29 14:00:00,99.88,100.08,99.83,100.01,21180.0,99.1433,99.3418,99.0937,99.2723,21180.0
2024-10-29 14:30:00,100.0,100.07,99.93,100.06,30698.0,99.2624,99.3319,99.1929,99.322,30698.0
2024-10-29 15:00:00,100.06,100.08,99.95,100.02,15497.0,99.322,99.3418,99.2128,99.2823,15497.0
2024-10-29 15:30:00,100.0,100.13,99.47,100.12,163331.0,99.2624,99.3914,98.7363,99.3815,163331.0
2024-10-30 09:30:00,105.65,107.75,103.59,107.48,91674.0,104.8707,106.9552,102.8259,106.6872,91674.0
2024-10-30 10:00:00,107.48,109.13,107.21,107.97,64487.0,106.6872,108.3251,106.4192,107.1736,64487.0
2024-10-30 10:30:00,107.89,108.33,107.47,108.07,50010.0,107.0942,107.531,106.6773,107.2729,50010.0
2024-10-30 11:00:00,108.1,108.45,107.66,108.31,38089.0,107.3027,107.6501,106.8659,107.5111,38089.0
2024-10-30 11:30:00,108.19,108.52,108.08,108.3,39690.0,107.392,107.7196,107.2828,107.5012,39690.0
2024-10-30 12:00:00,108.22,109.3,108.14,108.51,35055.0,107.4218,108.4938,107.3424,107.7096,35055.0
2024-10-30 12:30:00,108.5,108.6,108.11,108.22,37896.0,107.6997,107.799,107.3126,107.4218,37896.0
2024-10-30 13:00:00,108.18,108.34,107.59,107.7,46882.0,107.3821,107.5409,106.7964,106.9056,46882.0
2024-10-30 13:30:00,107.78,107.82,106.65,106.81,74883.0,106.985,107.0247,105.8633,106.0222,74883.0
2024-10-30 14:00:00,106.91,108.04,106.9,107.68,43879.0,106.1214,107.2431,106.1115,106.8858,43879.0
2024-10-30 14:30:00,107.68,107.92,107.35,107.46,35667.0,106.8858,107.124,106.5582,106.6674,35667.0
2024-10-30 15:00:00,107.46,107.85,107.08,107.72,55012.0,106.6674,107.0545,106.2902,106.9255,55012.0
2024-10-30 15:30:00,107.72,108.15,107.49,108.11,218590.0,106.9255,107.3523,106.6972,107.3126,218590.0
2024-10-31 09:30:00,107.0,107.65,106.56,107.41,21519.0,106.2108,106.856,105.774,106.6177,21519.0
2024-10-31 10:00:00,107.44,107.53,107.06,107.28,19481.0,106.6475,106.7369,106.2703,106.4887,19481.0
2024-10-31 10:30:00,107.39,107.54,106.55,106.86,31007.0,106.5979,106.7468,105.7641,106.0718,31007.0
2024-10-31 11:00:00,106.78,106.88,106.25,106.72,36279.0,105.9924,106.0917,105.4663,105.9328,36279.0
2024-10-31 11:30:00,106.78,107.15,106.78,106.87,10748.0,105.9924,106.3597,105.9924,106.0817,10748.0
2024-10-31 12:00:00,106.87,107.44,106.85,107.35,10439.0,106.0817,106.6475,106.0619,106.5582,10439.0
2024-10-31 12:30:00,107.36,107.87,107.26,107.8,26551.0,106.5681,107.0743,106.4688,107.0049,26551.0
2024-10-31 13:00:00,107.8,108.1,107.75,107.84,26471.0,107.0049,107.3027,106.9552,107.0446,26471.0
2024-10-31 13:30:00,107.84,107.98,107.5,107.77,25961.0,107.0446,107.1835,106.7071,106.9751,25961.0
2024-10-31 14:00:00,107.8,107.8,107.36,107.66,29138.0,107.0049,107.0049,106.5681,106.8659,29138.0
2024-10-31 14:30:00,107.6,107.62,107.12,107.6,18375.0,106.8063,106.8262,106.3299,106.8063,18375.0
2024-10-31 15:00:00,107.61,107.67,107.32,107.57,30430.0,106.8163,106.8758,106.5284,106.7766,30430.0
2024-10-31 15:30:00,107.56,107.64,106.85,106.86,104497.0,106.7666,106.846,106.0619,106.0718,104497.0
2024-11-01 09:30:00,107.4,107.78,107.11,107.18,16888.0,106.6078,106.985,106.32,106.3894,16888.0
2024-11-01 10:00:00,107.25,107.36,106.64,107.07,12934.0,106.4589,106.5681,105.8534,106.2803,12934.0
2024-11-01 10:30:00,107.17,107.33,106.51,106.73,10548.0,106.3795,106.5383,105.7244,105.9428,10548.0
2024-11-01 11:00:00,106.84,107.1,106.72,107.1,10340.0,106.0519,106.31,105.9328,106.31,10340.0
2024-11-01 11:30:00,107.09,107.09,106.82,107.05,9348.0,106.3001,106.3001,106.0321,106.2604,9348.0
2024-11-01 12:00:00,107.05,107.36,107.02,107.2,7506.0,106.2604,106.5681,106.2306,106.4093,7506.0
2024-11-01 12:30:00,107.2,107.29,106.71,106.73,7677.0,106.4093,106.4986,105.9229,105.9428,7677.0
2024-11-01 13:00:00,106.7,107.1,106.69,107.0,10160.0,105.913,106.31,105.9031,106.2108,10160.0
2024-11-01 13:30:00,106.99,107.05,106.4,106.51,7581.0,106.2008,106.2604,105.6152,105.7244,7581.0
2024-11-01 14:00:00,106.51,106.75,106.47,106.68,11577.0,105.7244,105.9626,105.6847,105.8931,11577.0
2024-11-01 14:30:00,106.66,106.73,106.5,106.66,21011.0,105.8733,105.9428,105.7145,105.8733,21011.0
2024-11-01 15:00:00,106.69,107.43,106.63,107.37,34977.0,105.9031,106.6376,105.8435,106.578,34977.0
2024-11-01 15:30:00,107.3,107.53,107.04,107.27,140705.0,106.5086,106.7369,106.2505,106.4788,140705.0
2024-11-04 09:30:00,106.69,107.79,106.55,107.69,20111.0,105.9031,106.9949,105.7641,106.8957,20111.0
2024-11-04 10:00:00,107.72,107.72,106.8,107.06,9751.0,106.9255,106.9255,106.0122,106.2703,9751.0
2024-11-04 10:30:00,107.18,107.62,107.04,107.48,21497.0,106.3894,106.8262,106.2505,106.6872,21497.0
2024-11-04 11:00:00,107.44,107.72,107.34,107.54,5278.0,106.6475,106.9255,106.5483,106.7468,5278.0
2024-11-04 11:30:00,107.45,107.45,107.03,107.13,5684.0,106.6574,106.6574,106.2405,106.3398,5684.0
2024-11-04 12:00:00,107.17,107.56,107.12,107.56,4069.0,106.3795,106.7666,106.3299,106.7666,4069.0
2024-11-04 12:30:00,107.48,107.77,107.37,107.39,5976.0,106.6872,106.9751,106.578,106.5979,5976.0
2024-11-04 13:00:00,107.34,107.59,107.17,107.37,9880.0,106.5483,106.7964,106.3795,106.578,9880.0
2024-11-04 13:30:00,107.35,107.54,107.35,107.42,6666.0,106.5582,106.7468,106.5582,106.6277,6666.0
2024-11-04 14:00:00,107.42,107.45,107.27,107.28,9994.0,106.6277,106.6574,106.4788,106.4887,9994.0
2024-11-04 14:30:00,107.2,107.2,106.97,107.02,23019.0,106.4093,106.4093,106.181,106.2306,23019.0
2024-11-04 15:00:00,107.05,107.43,107.04,107.3,18685.0,106.2604,106.6376,106.2505,106.5086,18685.0
2024-11-04 15:30:00,107.24,107.25,106.65,106.73,74959.0,106.449,106.4589,105.8633,105.9428,74959.0
2024-11-05 09:30:00,105.74,107.52,105.17,107.48,47819.0,104.9601,106.7269,104.3943,106.6872,47819.0
2024-11-05 10:00:00,107.45,108.34,107.22,107.83,36711.0,106.6574,107.5409,106.4291,107.0346,36711.0
2024-11-05 10:30:00,107.83,108.55,107.67,108.36,23074.0,107.0346,107.7493,106.8758,107.5607,23074.0
2024-11-05 11:00:00,108.41,108.58,108.26,108.54,10587.0,107.6104,107.7791,107.4615,107.7394,10587.0
2024-11-05 11:30:00,108.51,108.69,108.39,108.5,13629.0,107.7096,107.8883,107.5905,107.6997,13629.0
2024-11-05 12:00:00,108.42,108.54,108.29,108.54,13309.0,107.6203,107.7394,107.4913,107.7394,13309.0
2024-11-05 12:30:00,108.53,108.83,108.53,108.58,13210.0,107.7295,108.0273,107.7295,107.7791,13210.0
2024-11-05 13:00:00,108.59,108.9,108.57,108.66,9265.0,107.789,108.0968,107.7692,107.8585,9265.0
2024-11-05 13:30:00,108.69,108.88,108.69,108.82,8193.0,107.8883,108.0769,107.8883,108.0173,8193.0
2024-11-05 14:00:00,108.8,108.83,108.64,108.73,7373.0,107.9975,108.0273,107.8387,107.928,7373.0
2024-11-05 14:30:00,108.73,108.75,108.46,108.59,17774.0,107.928,107.9479,107.66,107.789,17774.0
2024-11-05 15:00:00,108.58,108.82,108.5,108.79,13702.0,107.7791,108.0173,107.6997,107.9876,13702.0
2024-11-05 15:30:00,108.79,109.76,108.72,109.66,98042.0,107.9876,108.9504,107.9181,108.8511,98042.0
2024-11-06 09:30:00,116.26,117.22,115.07,115.93,43532.0,115.4025,116.3554,114.2212,115.0749,43532.0
2024-11-06 10:00:00,115.92,116.85,115.27,116.11,47083.0,115.065,115.9881,114.4198,115.2536,47083.0
2024-11-06 10:30:00,115.95,116.26,115.41,116.26,21969.0,115.0948,115.4025,114.5587,115.4025,21969.0
2024-11-06 11:00:00,116.26,116.43,115.94,116.29,19747.0,115.4025,115.5712,115.0848,115.4322,19747.0
2024-11-06 11:30:00,116.34,116.63,115.9,116.3,25805.0,115.4819,115.7697,115.0451,115.4422,25805.0
2024-11-06 12:00:00,116.29,116.52,115.92,116.23,17475.0,115.4322,115.6605,115.065,115.3727,17475.0
2024-11-06 12:30:00,116.2,116.98,116.19,116.9,8905.0,115.3429,116.1172,115.333,116.0377,8905.0
2024-11-06 13:00:00,116.83,116.97,116.38,116.53,11712.0,115.9683,116.1072,115.5216,115.6705,11712.0
2024-11-06 13:30:00,116.59,116.79,116.34,116.4,9651.0,115.73,115.9286,115.4819,115.5414,9651.0
2024-11-06 14:00:00,116.45,117.87,116.4,117.42,62044.0,115.5911,117.0006,115.5414,116.5539,62044.0
2024-11-06 14:30:00,117.29,117.66,116.94,117.66,18623.0,116.4249,116.7921,116.0774,116.7921,18623.0
2024-11-06 15:00:00,117.61,117.85,117.34,117.68,54897.0,116.7425,116.9807,116.4745,116.812,54897.0
2024-11-06 15:30:00,117.65,117.74,117.01,117.24,105222.0,116.7822,116.8715,116.1469,116.3752,105222.0
2024-11-07 09:30:00,116.92,117.99,116.72,117.51,26074.0,116.0576,117.1197,115.8591,116.6432,26074.0
2024-11-07 10:00:00,117.51,117.93,117.27,117.63,18113.0,116.6432,117.0601,116.405,116.7624,18113.0
2024-11-07 10:30:00,117.87,118.4,117.35,117.49,11128.0,117.0006,117.5267,116.4844,116.6234,11128.0
2024-11-07 11:00:00,117.39,117.65,117.1,117.23,12926.0,116.5241,116.7822,116.2363,116.3653,12926.0
2024-11-07 11:30:00,117.24,117.42,117.1,117.41,11530.0,116.3752,116.5539,116.2363,116.544,11530.0
2024-11-07 12:00:00,117.24,118.06,117.22,117.77,15029.0,116.3752,117.1892,116.3554,116.9013,15029.0
2024-11-07 12:30:00,117.94,118.39,117.88,118.17,11635.0,117.0701,117.5168,117.0105,117.2984,11635.0
2024-11-07 13:00:00,118.26,118.28,117.87,118.05,10240.0,117.3877,117.4076,117.0006,117.1793,10240.0
2024-11-07 13:30:00,118.1,118.1,117.59,117.92,12602.0,117.2289,117.2289,116.7227,117.0502,12602.0
2024-11-07 14:00:00,117.89,118.3,117.76,118.0,18000.0,117.0204,117.4274,116.8914,117.1296,18000.0
2024-11-07 14:30:00,117.99,118.41,117.64,118.41,21801.0,117.1197,117.5366,116.7723,117.5366,21801.0
2024-11-07 15:00:00,118.33,118.58,118.05,118.44,22470.0,117.4572,117.7054,117.1793,117.5664,22470.0
2024-11-07 15:30:00,118.43,118.54,117.93,118.04,78966.0,117.5565,117.6656,117.0601,117.1693,78966.0
2024-11-08 09:30:00,117.39,119.04,117.39,118.76,16719.0,116.5241,118.162,116.5241,117.884,16719.0
2024-11-08 10:00:00,119.03,119.53,118.49,119.14,20216.0,118.152,118.6483,117.616,118.2612,20216.0
2024-11-08 10:30:00,118.94,119.27,118.64,118.84,11351.0,118.0627,118.3903,117.7649,117.9634,11351.0
2024-11-08 11:00:00,118.99,118.99,118.09,118.32,12741.0,118.1123,118.1123,117.219,117.4473,12741.0
2024-11-08 11:30:00,118.29,118.33,118.0,118.18,11746.0,117.4175,117.4572,117.1296,117.3083,11746.0
2024-11-08 12:00:00,118.14,118.67,118.0,118.65,8071.0,117.2686,117.7947,117.1296,117.7748,8071.0
2024-11-08 12:30:00,118.66,118.94,118.43,118.75,11698.0,117.7848,118.0627,117.5565,117.8741,11698.0
2024-11-08 13:00:00,118.69,118.86,118.48,118.76,16039.0,117.8145,117.9833,117.6061,117.884,16039.0
2024-11-08 13:30:00,118.73,119.19,118.59,119.18,19754.0,117.8542,118.3109,117.7153,118.3009,19754.0
2024-11-08 14:00:00,119.16,119.82,119.15,119.32,14107.0,118.2811,118.9362,118.2711,118.4399,14107.0
2024-11-08 14:30:00,119.32,119.41,118.93,119.18,10581.0,118.4399,118.5292,118.0528,118.3009,10581.0
2024-11-08 15:00:00,119.09,119.15,118.84,118.86,12013.0,118.2116,118.2711,117.9634,117.9833,12013.0
2024-11-08 15:30:00,118.87,119.15,118.64,118.92,82232.0,117.9932,118.2711,117.7649,118.0428,82232.0
2024-11-11 09:30:00,120.52,121.37,120.04,121.31,16526.0,119.631,120.4748,119.1546,120.4152,16526.0
2024-11-11 10:00:00,120.93,121.0,120.04,120.57,7179.0,120.038,120.1075,119.1546,119.6807,7179.0
2024-11-11 10:30:00,120.44,121.35,120.44,120.87,25364.0,119.5516,120.4549,119.5516,119.9785,25364.0
2024-11-11 11:00:00,120.79,120.95,120.54,120.65,10801.0,119.8991,120.0579,119.6509,119.7601,10801.0
2024-11-11 11:30:00,120.67,121.1,120.56,120.95,9968.0,119.7799,120.2068,119.6707,120.0579,9968.0
2024-11-11 12:00:00,120.94,121.21,120.81,120.89,6976.0,120.0479,120.316,119.9189,119.9983,6976.0
2024-11-11 12:30:00,120.88,120.88,120.46,120.68,9852.0,119.9884,119.9884,119.5715,119.7899,9852.0
2024-11-11 13:00:00,120.73,120.73,120.39,120.68,9789.0,119.8395,119.8395,119.502,119.7899,9789.0
2024-11-11 13:30:00,120.55,120.82,120.49,120.52,6602.0,119.6608,119.9288,119.6013,119.631,6602.0
2024-11-11 14:00:00,120.54,120.88,120.51,120.86,9212.0,119.6509,119.9884,119.6211,119.9685,9212.0
2024-11-11 14:30:00,120.81,120.92,120.45,120.45,14431.0,119.9189,120.0281,119.5616,119.5616,14431.0
2024-11-11 15:00:00,120.44,120.58,120.31,120.36,12790.0,119.5516,119.6906,119.4226,119.4722,12790.0
2024-11-11 15:30:00,120.31,120.4,119.93,120.03,66428.0,119.4226,119.5119,119.0454,119.1447,66428.0
2024-11-12 09:30:00,119.54,119.61,118.62,119.48,26323.0,118.6583,118.7278,117.7451,118.5987,26323.0
2024-11-12 10:00:00,119.74,120.18,118.96,119.44,15475.0,118.8568,119.2936,118.0825,118.559,15475.0
2024-11-12 10:30:00,119.22,119.36,118.46,118.75,17775.0,118.3406,118.4796,117.5862,117.8741,17775.0
2024-11-12 11:00:00,118.61,118.72,118.17,118.39,16171.0,117.7351,117.8443,117.2984,117.5168,16171.0
2024-11-12 11:30:00,118.44,118.78,117.98,118.11,15826.0,117.5664,117.9039,117.1098,117.2388,15826.0
2024-11-12 12:00:00,118.07,118.89,118.0,118.57,24056.0,117.1991,118.0131,117.1296,117.6954,24056.0
2024-11-12 12:30:00,118.6,118.6,118.2,118.23,8549.0,117.7252,117.7252,117.3282,117.3579,8549.0
2024-11-12 13:00:00,118.22,118.87,118.21,118.84,26224.0,117.348,117.9932,117.3381,117.9634,26224.0
2024-11-12 13:30:00,118.84,119.27,118.62,119.17,27794.0,117.9634,118.3903,117.7451,118.291,27794.0
2024-11-12 14:00:00,119.11,119.22,118.98,119.04,10154.0,118.2314,118.3406,118.1024,118.162,10154.0
2024-11-12 14:30:00,119.07,119.18,118.95,119.15,7826.0,118.1917,118.3009,118.0726,118.2711,7826.0
2024-11-12 15:00:00,119.13,119.23,118.88,118.89,20398.0,118.2513,118.3506,118.0031,118.0131,20398.0
2024-11-12 15:30:00,118.9,118.9,118.33,118.47,111990.0,118.023,118.023,117.4572,117.5962,111990.0
2024-11-13 09:30:00,118.36,119.84,118.36,119.73,14505.0,117.487,118.9561,117.487,118.8469,14505.0
2024-11-13 10:00:00,119.73,120.15,119.35,119.93,55810.0,118.8469,119.2638,118.4697,119.0454,55810.0
2024-11-13 10:30:00,119.96,120.08,119.56,119.87,18109.0,119.0752,119.1943,118.6781,118.9858,18109.0
2024-11-13 11:00:00,119.78,120.31,119.68,119.86,23223.0,118.8965,119.4226,118.7972,118.9759,23223.0
2024-11-13 11:30:00,119.97,120.12,119.65,119.74,7066.0,119.0851,119.234,118.7675,118.8568,7066.0
2024-11-13 12:00:00,119.73,120.1,119.73,120.08,38401.0,118.8469,119.2141,118.8469,119.1943,38401.0
2024-11-13 12:30:00,119.98,120.52,119.94,120.4,91013.0,119.095,119.631,119.0553,119.5119,91013.0
2024-11-13 13:00:00,120.49,120.62,120.3,120.51,17019.0,119.6013,119.7303,119.4127,119.6211,17019.0
2024-11-13 13:30:00,120.52,120.6,120.19,120.31,19014.0,119.631,119.7105,119.3035,119.4226,19014.0
2024-11-13 14:00:00,120.38,120.47,120.19,120.39,37901.0,119.4921,119.5814,119.3035,119.502,37901.0
2024-11-13 14:30:00,120.39,120.47,119.85,120.02,41883.0,119.502,119.5814,118.966,119.1347,41883.0
2024-11-13 15:00:00,119.93,120.0,119.57,119.69,21518.0,119.0454,119.1149,118.6881,118.8072,21518.0
2024-11-13 15:30:00,119.69,120.21,118.93,118.94,91951.0,118.8072,119.3233,118.0528,118.0627,91951.0
2024-11-14 09:30:00,119.87,120.41,119.2,119.62,22460.0,118.9858,119.5219,118.3208,118.7377,22460.0
2024-11-14 10:00:00,119.62,120.04,118.85,119.75,32038.0,118.7377,119.1546,117.9734,118.8667,32038.0
2024-11-14 10:30:00,119.55,120.0,119.54,119.76,24838.0,118.6682,119.1149,118.6583,118.8766,24838.0
2024-11-14 11:00:00,119.61,119.72,118.77,118.77,16338.0,118.7278,118.8369,117.894,117.894,16338.0
2024-11-14 11:30:00,118.66,118.77,118.26,118.27,12646.0,117.7848,117.894,117.3877,117.3976,12646.0
2024-11-14 12:00:00,118.42,118.42,117.33,117.48,10311.0,117.5465,117.5465,116.4646,116.6135,10311.0
2024-11-14 12:30:00,117.48,117.97,117.39,117.84,15227.0,116.6135,117.0999,116.5241,116.9708,15227.0
2024-11-14 13:00:00,117.84,118.1,117.72,117.82,12683.0,116.9708,117.2289,116.8517,116.951,12683.0
2024-11-14 13:30:00,117.75,117.87,117.66,117.7,7359.0,116.8815,117.0006,116.7921,116.8318,7359.0
2024-11-14 14:00:00,117.7,118.02,117.59,117.92,17803.0,116.8318,117.1495,116.7227,117.0502,17803.0
2024-11-14 14:30:00,117.92,118.25,117.7,118.2,14941.0,117.0502,117.3778,116.8318,117.3282,14941.0
2024-11-14 15:00:00,118.02,118.23,117.66,118.23,27140.0,117.1495,117.3579,116.7921,117.3579,27140.0
2024-11-14 15:30:00,118.23,118.24,117.62,117.69,57730.0,117.3579,117.3679,116.7524,116.8219,57730.0
2024-11-15 09:30:00,117.67,118.18,117.31,117.47,18904.0,116.8021,117.3083,116.4447,116.6035,18904.0
2024-11-15 10:00:00,117.47,117.66,116.78,117.19,33857.0,116.6035,116.7921,115.9186,116.3256,33857.0
2024-11-15 10:30:00,117.15,117.2,116.49,116.89,16227.0,116.2859,116.3355,115.6308,116.0278,16227.0
2024-11-15 11:00:00,116.89,117.58,116.89,116.99,26350.0,116.0278,116.7127,116.0278,116.1271,26350.0
2024-11-15 11:30:00,117.12,117.12,116.25,116.34,19038.0,116.2561,116.2561,115.3925,115.4819,19038.0
2024-11-15 12:00:00,116.36,116.67,116.32,116.49,5181.0,115.5017,115.8094,115.462,115.6308,5181.0
2024-11-15 12:30:00,116.5,116.58,116.2,116.48,11915.0,115.6407,115.7201,115.3429,115.6208,11915.0
2024-11-15 13:00:00,116.58,116.6,116.15,116.25,13186.0,115.7201,115.74,115.2933,115.3925,13186.0
2024-11-15 13:30:00,116.25,116.25,115.58,115.69,8557.0,115.3925,115.3925,114.7275,114.8367,8557.0
2024-11-15 14:00:00,115.75,115.81,115.56,115.62,9876.0,114.8962,114.9558,114.7076,114.7672,9876.0
2024-11-15 14:30:00,115.59,116.04,115.55,115.69,13441.0,114.7374,115.1841,114.6977,114.8367,13441.0
2024-11-15 15:00:00,115.73,115.81,115.48,115.48,21329.0,114.8764,114.9558,114.6282,114.6282,21329.0
2024-11-15 15:30:00,115.5,116.31,115.43,116.12,106310.0,114.6481,115.4521,114.5786,115.2635,106310.0
2024-11-18 09:30:00,116.35,117.48,116.05,117.14,40974.0,115.7377,116.8618,115.4393,116.5236,40974.0
2024-11-18 10:00:00,117.2,117.3,116.6,116.95,34108.0,116.5832,116.6827,115.9864,116.3346,34108.0
2024-11-18 10:30:00,117.02,117.33,116.62,116.88,66978.0,116.4042,116.7126,116.0063,116.2649,66978.0
2024-11-18 11:00:00,116.86,117.45,116.86,117.41,28115.0,116.245,116.8319,116.245,116.7921,28115.0
2024-11-18 11:30:00,117.44,117.75,117.27,117.36,15056.0,116.822,117.1303,116.6529,116.7424,15056.0
2024-11-18 12:00:00,117.3,117.44,117.17,117.42,13680.0,116.6827,116.822,116.5534,116.8021,13680.0
2024-11-18 12:30:00,117.39,117.6,117.34,117.52,10624.0,116.7722,116.9811,116.7225,116.9016,10624.0
2024-11-18 13:00:00,117.64,117.95,117.41,117.66,34521.0,117.0209,117.3293,116.7921,117.0408,34521.0
2024-11-18 13:30:00,117.66,117.88,117.32,117.85,21520.0,117.0408,117.2597,116.7026,117.2298,21520.0
2024-11-18 14:00:00,117.85,117.9,117.42,117.43,22934.0,117.2298,117.2796,116.8021,116.812,22934.0
2024-11-18 14:30:00,117.39,117.46,117.2,117.3,17083.0,116.7722,116.8419,116.5832,116.6827,17083.0
2024-11-18 15:00:00,117.34,117.63,117.24,117.57,22110.0,116.7225,117.011,116.623,116.9513,22110.0
2024-11-18 15:30:00,117.57,117.67,117.31,117.4,79748.0,116.9513,117.0508,116.6927,116.7822,79748.0
2024-11-19 09:30:00,116.09,116.67,115.57,115.93,17982.0,115.4791,116.056,114.9618,115.3199,17982.0
2024-11-19 10:00:00,115.9,116.19,115.89,115.97,7465.0,115.2901,115.5786,115.2801,115.3597,7465.0
2024-11-19 10:30:00,116.06,116.2,115.74,115.89,9263.0,115.4492,115.5885,115.1309,115.2801,9263.0
2024-11-19 11:00:00,116.07,116.07,115.65,115.89,16754.0,115.4592,115.4592,115.0414,115.2801,16754.0
2024-11-19 11:30:00,115.91,116.15,115.79,116.04,15031.0,115.3,115.5388,115.1807,115.4293,15031.0
2024-11-19 12:00:00,116.06,116.68,115.97,116.52,8719.0,115.4492,116.066,115.3597,115.9068,8719.0
2024-11-19 12:30:00,116.52,116.67,116.49,116.52,11059.0,115.9068,116.056,115.877,115.9068,11059.0
2024-11-19 13:00:00,116.52,116.53,116.24,116.32,9123.0,115.9068,115.9168,115.6283,115.7079,9123.0
2024-11-19 13:30:00,116.24,116.8,116.23,116.71,7291.0,115.6283,116.1853,115.6183,116.0958,7291.0
2024-11-19 14:00:00,116.71,116.81,116.4,116.64,8403.0,116.0958,116.1953,115.7875,116.0262,8403.0
2024-11-19 14:30:00,116.62,116.68,116.25,116.45,28251.0,116.0063,116.066,115.6382,115.8372,28251.0
2024-11-19 15:00:00,116.51,116.59,116.37,116.59,7902.0,115.8969,115.9765,115.7576,115.9765,7902.0
2024-11-19 15:30:00,116.52,116.55,115.91,115.97,54400.0,115.9068,115.9367,115.3,115.3597,54400.0
2024-11-20 09:30:00,115.99,116.32,114.81,115.09,24214.0,115.3796,115.7079,114.2058,114.4843,24214.0
2024-11-20 10:00:00,114.82,114.96,114.03,114.38,34970.0,114.2158,114.355,113.4299,113.7781,34970.0
2024-11-20 10:30:00,114.33,114.56,114.28,114.56,8321.0,113.7283,113.9571,113.6786,113.9571,8321.0
2024-11-20 11:00:00,114.56,114.56,113.93,114.07,13566.0,113.9571,113.9571,113.3305,113.4697,13566.0
2024-11-20 11:30:00,113.97,114.64,113.91,114.6,9850.0,113.3702,114.0367,113.3106,113.9969,9850.0
2024-11-20 12:00:00,114.62,114.63,114.12,114.33,9282.0,114.0168,114.0268,113.5195,113.7283,9282.0
2024-11-20 12:30:00,114.23,114.49,114.06,114.17,11130.0,113.6289,113.8875,113.4598,113.5692,11130.0
2024-11-20 13:00:00,114.24,114.92,114.16,114.66,16465.0,113.6388,114.3152,113.5592,114.0566,16465.0
2024-11-20 13:30:00,114.66,114.66,114.3,114.4,6069.0,114.0566,114.0566,113.6985,113.798,6069.0
2024-11-20 14:00:00,114.39,114.7,114.29,114.48,10652.0,113.788,114.0964,113.6886,113.8776,10652.0
2024-11-20 14:30:00,114.46,114.87,114.42,114.72,17090.0,113.8577,114.2655,113.8179,114.1163,17090.0
2024-11-20 15:00:00,114.66,115.1,114.53,115.07,17247.0,114.0566,114.4943,113.9273,114.4645,17247.0
2024-11-20 15:30:00,115.07,115.3,114.91,115.29,71513.0,114.4645,114.6932,114.3053,114.6833,71513.0
2024-11-21 09:30:00,116.68,117.69,115.55,117.35,16020.0,116.066,117.0707,114.9419,116.7325,16020.0
2024-11-21 10:00:00,117.34,118.5,117.27,118.05,14444.0,116.7225,117.8764,116.6529,117.4288,14444.0
2024-11-21 10:30:00,118.03,119.14,117.86,119.05,14722.0,117.4089,118.513,117.2398,118.4235,14722.0
2024-11-21 11:00:00,119.05,119.19,118.8,118.99,17914.0,118.4235,118.5628,118.1748,118.3638,17914.0
2024-11-21 11:30:00,119.0,119.14,118.42,118.53,20889.0,118.3738,118.513,117.7968,117.9062,20889.0
2024-11-21 12:00:00,118.53,118.81,118.39,118.74,11297.0,117.9062,118.1848,117.767,118.1151,11297.0
2024-11-21 12:30:00,118.72,118.72,118.24,118.39,16792.0,118.0952,118.0952,117.6178,117.767,16792.0
2024-11-21 13:00:00,118.39,118.77,118.39,118.52,9116.0,117.767,118.145,117.767,117.8963,9116.0
2024-11-21 13:30:00,118.51,118.52,118.35,118.39,6715.0,117.8863,117.8963,117.7272,117.767,6715.0
2024-11-21 14:00:00,118.39,118.63,118.38,118.54,11798.0,117.767,118.0057,117.757,117.9162,11798.0
2024-11-21 14:30:00,118.59,118.59,118.29,118.48,11096.0,117.9659,117.9659,117.6675,117.8565,11096.0
2024-11-21 15:00:00,118.44,118.71,118.32,118.41,14694.0,117.8167,118.0853,117.6973,117.7869,14694.0
2024-11-21 15:30:00,118.37,118.46,118.05,118.06,59136.0,117.7471,117.8366,117.4288,117.4387,59136.0
2024-11-22 09:30:00,118.22,118.99,118.0,118.42,16564.0,117.5979,118.3638,117.379,117.7968,16564.0
2024-11-22 10:00:00,118.42,118.56,117.93,118.0,11354.0,117.7968,117.9361,117.3094,117.379,11354.0
2024-11-22 10:30:00,118.12,118.59,118.08,118.53,13555.0,117.4984,117.9659,117.4586,117.9062,13555.0
2024-11-22 11:00:00,118.55,118.91,118.47,118.87,18975.0,117.9261,118.2842,117.8466,118.2445,18975.0
2024-11-22 11:30:00,118.87,119.2,118.82,119.1,16373.0,118.2445,118.5727,118.1947,118.4732,16373.0
2024-11-22 12:00:00,119.11,119.8,118.97,119.6,11662.0,118.4832,119.1696,118.3439,118.9706,11662.0
2024-11-22 12:30:00,119.66,119.66,119.32,119.4,8111.0,119.0303,119.0303,118.6921,118.7717,8111.0
2024-11-22 13:00:00,119.38,119.75,119.36,119.74,4577.0,118.7518,119.1198,118.7319,119.1099,4577.0
2024-11-22 13:30:00,119.66,119.79,119.39,119.44,7912.0,119.0303,119.1596,118.7617,118.8115,7912.0
2024-11-22 14:00:00,119.71,119.71,119.41,119.49,9471.0,119.08,119.08,118.7816,118.8612,9471.0
2024-11-22 14:30:00,119.56,119.74,119.52,119.55,12083.0,118.9308,119.1099,118.891,118.9209,12083.0
2024-11-22 15:00:00,119.56,119.58,119.28,119.52,15710.0,118.9308,118.9507,118.6523,118.891,15710.0
2024-11-22 15:30:00,119.42,119.89,119.41,119.69,48421.0,118.7916,119.2591,118.7816,119.0601,48421.0
2024-11-25 09:30:00,120.18,122.12,120.18,121.95,31288.0,119.5476,121.4774,119.5476,121.3082,31288.0
2024-11-25 10:00:00,121.93,122.53,121.92,122.28,21582.0,121.2884,121.8852,121.2784,121.6365,21582.0
2024-11-25 10:30:00,122.21,122.27,121.54,121.84,16009.0,121.5669,121.6266,120.9004,121.1988,16009.0
2024-11-25 11:00:00,121.97,122.15,121.4,121.5,31100.0,121.3281,121.5072,120.7611,120.8606,31100.0
2024-11-25 11:30:00,121.45,121.48,121.28,121.34,9851.0,120.8109,120.8407,120.6418,120.7015,9851.0
2024-11-25 12:00:00,121.3,121.42,119.99,120.11,20312.0,120.6617,120.781,119.3586,119.4779,20312.0
2024-11-25 12:30:00,120.02,120.12,119.4,119.56,19531.0,119.3884,119.4879,118.7717,118.9308,19531.0
2024-11-25 13:00:00,119.61,119.89,119.55,119.76,13076.0,118.9806,119.2591,118.9209,119.1298,13076.0
2024-11-25 13:30:00,119.68,119.86,119.62,119.73,7926.0,119.0502,119.2292,118.9905,119.0999,7926.0
2024-11-25 14:00:00,119.83,120.0,119.71,119.83,23884.0,119.1994,119.3685,119.08,119.1994,23884.0
2024-11-25 14:30:00,119.78,120.13,119.76,119.76,12664.0,119.1497,119.4978,119.1298,119.1298,12664.0
2024-11-25 15:00:00,119.75,120.15,119.74,120.05,11297.0,119.1198,119.5177,119.1099,119.4182,11297.0
2024-11-25 15:30:00,119.97,120.0,119.19,119.22,96322.0,119.3387,119.3685,118.5628,118.5926,96322.0
2024-11-26 09:30:00,118.47,119.71,118.23,119.46,15755.0,117.8466,119.08,117.6078,118.8314,15755.0
2024-11-26 10:00:00,119.4,119.7,118.93,119.39,15015.0,118.7717,119.0701,118.3041,118.7617,15015.0
2024-11-26 10:30:00,119.4,119.88,119.14,119.84,11899.0,118.7717,119.2491,118.513,119.2094,11899.0
2024-11-26 11:00:00,119.87,120.0,119.63,119.67,6918.0,119.2392,119.3685,119.0005,119.0402,6918.0
2024-11-26 11:30:00,119.68,119.8,119.35,119.43,12486.0,119.0502,119.1696,118.7219,118.8015,12486.0
2024-11-26 12:00:00,119.33,119.83,119.2,119.77,6744.0,118.702,119.1994,118.5727,119.1397,6744.0
2024-11-26 12:30:00,119.77,120.21,119.72,120.21,6721.0,119.1397,119.5774,119.09,119.5774,6721.0
2024-11-26 13:00:00,120.15,120.15,119.97,120.01,9877.0,119.5177,119.5177,119.3387,119.3785,9877.0
2024-11-26 13:30:00,120.0,120.16,119.59,119.67,12958.0,119.3685,119.5277,118.9607,119.0402,12958.0
2024-11-26 14:00:00,119.67,119.77,119.49,119.57,4120.0,119.0402,119.1397,118.8612,118.9408,4120.0
2024-11-26 14:30:00,119.78,119.92,119.69,119.71,6230.0,119.1497,119.2889,119.0601,119.08,6230.0
2024-11-26 15:00:00,119.69,119.83,119.59,119.78,10129.0,119.0601,119.1994,118.9607,119.1497,10129.0
2024-11-26 15:30:00,119.81,119.97,119.52,119.57,41033.0,119.1795,119.3387,118.891,118.9408,41033.0
2024-11-27 09:30:00,119.5,120.49,119.5,120.06,12515.0,118.8711,119.8559,118.8711,119.4282,12515.0
2024-11-27 10:00:00,119.98,120.1,119.25,119.48,5008.0,119.3486,119.468,118.6225,118.8512,5008.0
2024-11-27 10:30:00,119.4,119.4,118.94,119.11,6485.0,118.7717,118.7717,118.3141,118.4832,6485.0
2024-11-27 11:00:00,119.16,119.25,118.78,118.84,7729.0,118.5329,118.6225,118.1549,118.2146,7729.0
2024-11-27 11:30:00,118.78,119.03,118.71,118.76,9739.0,118.1549,118.4036,118.0853,118.135,9739.0
2024-11-27 12:00:00,118.76,118.89,118.6,118.67,6281.0,118.135,118.2644,117.9759,118.0455,6281.0
2024-11-27 12:30:00,118.71,118.71,118.52,118.61,7684.0,118.0853,118.0853,117.8963,117.9858,7684.0
2024-11-27 13:00:00,118.62,118.67,118.5,118.6,5543.0,117.9958,118.0455,117.8764,117.9759,5543.0
2024-11-27 13:30:00,118.56,118.75,118.4,118.75,5557.0,117.9361,118.1251,117.7769,118.1251,5557.0
2024-11-27 14:00:00,118.69,118.91,118.66,118.76,6782.0,118.0654,118.2842,118.0356,118.135,6782.0
2024-11-27 14:30:00,118.73,118.86,118.73,118.78,2723.0,118.1052,118.2345,118.1052,118.1549,2723.0
2024-11-27 15:00:00,118.73,118.75,118.56,118.62,6482.0,118.1052,118.1251,117.9361,117.9958,6482.0
2024-11-27 15:30:00,118.62,118.84,118.41,118.6,47648.0,117.9958,118.2146,117.7869,117.9759,47648.0
2024-11-29 09:30:00,118.55,119.57,118.55,119.2,10126.0,117.9261,118.9408,117.9261,118.5727,10126.0
2024-11-29 10:00:00,119.31,119.7,119.03,119.48,14542.0,118.6821,119.0701,118.4036,118.8512,14542.0
2024-11-29 10:30:00,119.55,119.69,119.23,119.23,11807.0,118.9209,119.0601,118.6026,118.6026,11807.0
2024-11-29 11:00:00,119.29,119.38,119.09,119.38,10697.0,118.6622,118.7518,118.4633,118.7518,10697.0
2024-11-29 11:30:00,119.36,119.68,119.26,119.53,8013.0,118.7319,119.0502,118.6324,118.901,8013.0
2024-11-29 12:00:00,119.58,119.81,119.49,119.52,8221.0,118.9507,119.1795,118.8612,118.891,8221.0
2024-11-29 12:30:00,119.55,119.69,118.49,118.51,34985.0,118.9209,119.0601,117.8665,117.8863,34985.0
2024-12-02 09:30:00,118.88,119.4,118.2,118.28,27391.0,118.2544,118.7717,117.578,117.6576,27391.0
2024-12-02 10:00:00,118.27,118.96,118.03,118.69,22737.0,117.6476,118.334,117.4089,118.0654,22737.0
2024-12-02 10:30:00,118.6,118.6,117.49,117.75,13211.0,117.9759,117.9759,116.8717,117.1303,13211.0
2024-12-02 11:00:00,117.64,118.03,117.48,117.96,13187.0,117.0209,117.4089,116.8618,117.3392,13187.0
2024-12-02 11:30:00,117.89,118.22,117.89,118.15,5544.0,117.2696,117.5979,117.2696,117.5282,5544.0
2024-12-02 12:00:00,118.13,118.23,118.04,118.04,7615.0,117.5083,117.6078,117.4188,117.4188,7615.0
2024-12-02 12:30:00,118.04,118.32,118.0,118.03,8549.0,117.4188,117.6973,117.379,117.4089,8549.0
2024-12-02 13:00:00,118.13,118.25,118.06,118.21,6716.0,117.5083,117.6277,117.4387,117.5879,6716.0
2024-12-02 13:30:00,118.23,118.26,117.68,117.92,88339.0,117.6078,117.6377,117.0607,117.2995,88339.0
2024-12-02 14:00:00,117.93,118.03,117.11,117.21,24435.0,117.3094,117.4089,116.4937,116.5932,24435.0
2024-12-02 14:30:00,117.25,117.33,117.09,117.13,38549.0,116.633,116.7126,116.4738,116.5136,38549.0
2024-12-02 15:00:00,117.12,117.18,116.89,116.93,49064.0,116.5037,116.5633,116.2749,116.3147,49064.0
2024-12-02 15:30:00,116.93,117.15,116.68,116.71,101085.0,116.3147,116.5335,116.066,116.0958,101085.0
2024-12-03 09:30:00,117.13,118.34,116.95,117.58,37450.0,116.5136,117.7172,116.3346,116.9612,37450.0
2024-12-03 10:00:00,117.49,117.77,117.22,117.47,19551.0,116.8717,117.1502,116.6031,116.8518,19551.0
2024-12-03 10:30:00,117.35,117.35,116.5,116.5,15268.0,116.7325,116.7325,115.8869,115.8869,15268.0
2024-12-03 11:00:00,116.53,116.56,115.75,116.07,13770.0,115.9168,115.9466,115.1409,115.4592,13770.0
2024-12-03 11:30:00,115.99,116.1,115.95,115.97,10089.0,115.3796,115.489,115.3398,115.3597,10089.0
2024-12-03 12:00:00,116.0,116.58,116.0,116.53,9828.0,115.3896,115.9665,115.3896,115.9168,9828.0
2024-12-03 12:30:00,116.53,116.97,116.52,116.68,7434.0,115.9168,116.3545,115.9068,116.066,7434.0
2024-12-03 13:00:00,116.74,116.76,116.48,116.52,10022.0,116.1257,116.1456,115.867,115.9068,10022.0
2024-12-03 13:30:00,116.54,116.59,116.38,116.46,9312.0,115.9267,115.9765,115.7676,115.8471,9312.0
2024-12-03 14:00:00,116.48,116.61,116.36,116.58,14032.0,115.867,115.9963,115.7477,115.9665,14032.0
2024-12-03 14:30:00,116.66,116.69,116.43,116.53,14866.0,116.0461,116.0759,115.8173,115.9168,14866.0
2024-12-03 15:00:00,116.53,116.8,116.44,116.79,14861.0,115.9168,116.1853,115.8272,116.1754,14861.0
2024-12-03 15:30:00,116.8,117.14,116.51,116.99,77738.0,116.1853,116.5236,115.8969,116.3743,77738.0
2024-12-04 09:30:00,116.78,117.74,116.54,117.22,31915.0,116.1655,117.1204,115.9267,116.6031,31915.0
2024-12-04 10:00:00,117.23,117.47,117.08,117.37,26715.0,116.6131,116.8518,116.4639,116.7523,26715.0
2024-12-04 10:30:00,117.34,118.11,117.34,117.68,14248.0,116.7225,117.4885,116.7225,117.0607,14248.0
2024-12-04 11:00:00,117.72,118.18,117.72,118.14,10258.0,117.1005,117.5581,117.1005,117.5183,10258.0
2024-12-04 11:30:00,118.14,118.32,117.92,117.93,10737.0,117.5183,117.6973,117.2995,117.3094,10737.0
2024-12-04 12:00:00,117.94,118.13,117.81,118.13,8604.0,117.3193,117.5083,117.19,117.5083,8604.0
2024-12-04 12:30:00,118.05,118.26,117.98,118.12,12763.0,117.4288,117.6377,117.3591,117.4984,12763.0
2024-12-04 13:00:00,118.09,118.09,117.72,117.75,10733.0,117.4686,117.4686,117.1005,117.1303,10733.0
2024-12-04 13:30:00,117.7,117.93,117.44,117.83,49631.0,117.0806,117.3094,116.822,117.2099,49631.0
2024-12-04 14:00:00,117.82,117.96,117.72,117.73,20294.0,117.2,117.3392,117.1005,117.1105,20294.0
2024-12-04 14:30:00,117.64,117.88,117.38,117.39,15243.0,117.0209,117.2597,116.7623,116.7722,15243.0
2024-12-04 15:00:00,117.39,117.71,117.39,117.68,16185.0,116.7722,117.0906,116.7722,117.0607,16185.0
2024-12-04 15:30:00,117.7,118.05,117.67,118.04,74141.0,117.0806,117.4288,117.0508,117.4188,74141.0
2024-12-05 09:30:00,117.73,118.36,116.62,118.18,35478.0,117.1105,117.7371,116.0063,117.5581,35478.0
2024-12-05 10:00:00,118.05,118.24,116.84,116.97,19576.0,117.4288,117.6178,116.2251,116.3545,19576.0
2024-12-05 10:30:00,116.97,117.37,116.84,117.18,30183.0,116.3545,116.7523,116.2251,116.5633,30183.0
2024-12-05 11:00:00,117.23,117.74,117.22,117.41,13969.0,116.6131,117.1204,116.6031,116.7921,13969.0
2024-12-05 11:30:00,117.67,118.49,117.15,118.49,17494.0,117.0508,117.8665,116.5335,117.8665,17494.0
2024-12-05 12:00:00,118.65,118.81,117.81,118.08,34915.0,118.0256,118.1848,117.19,117.4586,34915.0
2024-12-05 12:30:00,118.03,118.14,117.97,118.11,9509.0,117.4089,117.5183,117.3492,117.4885,9509.0
2024-12-05 13:00:00,118.11,118.27,117.72,117.8,13768.0,117.4885,117.6476,117.1005,117.1801,13768.0
2024-12-05 13:30:00,117.77,118.17,117.61,118.0,24916.0,117.1502,117.5481,116.9911,117.379,24916.0
2024-12-05 14:00:00,118.0,118.33,117.99,118.02,17788.0,117.379,117.7073,117.3691,117.3989,17788.0
2024-12-05 14:30:00,117.96,118.12,117.81,118.03,15367.0,117.3392,117.4984,117.19,117.4089,15367.0
2024-12-05 15:00:00,117.93,118.04,117.78,117.8,15004.0,117.3094,117.4188,117.1602,117.1801,15004.0
2024-12-05 15:30:00,117.8,117.8,117.02,117.11,81478.0,117.1801,117.1801,116.4042,116.4937,81478.0
2024-12-06 09:30:00,117.68,118.69,116.83,117.19,11296.0,117.0607,118.0654,116.2152,116.5733,11296.0
2024-12-06 10:00:00,117.21,117.47,116.68,116.71,10852.0,116.5932,116.8518,116.066,116.0958,10852.0
2024-12-06 10:30:00,116.68,117.44,116.68,117.44,7866.0,116.066,116.822,116.066,116.822,7866.0
2024-12-06 11:00:00,117.34,117.35,116.89,116.9,6550.0,116.7225,116.7325,116.2749,116.2848,6550.0
2024-12-06 11:30:00,116.76,116.96,116.55,116.72,8958.0,116.1456,116.3445,115.9367,116.1058,8958.0
2024-12-06 12:00:00,116.77,116.82,116.31,116.31,12979.0,116.1555,116.2052,115.6979,115.6979,12979.0
2024-12-06 12:30:00,116.29,116.72,116.29,116.7,10670.0,115.678,116.1058,115.678,116.0859,10670.0
2024-12-06 13:00:00,116.8,117.08,116.6,117.08,12034.0,116.1853,116.4639,115.9864,116.4639,12034.0
2024-12-06 13:30:00,116.92,116.96,116.76,116.9,8511.0,116.3047,116.3445,116.1456,116.2848,8511.0
2024-12-06 14:00:00,116.9,116.9,116.77,116.84,8365.0,116.2848,116.2848,116.1555,116.2251,8365.0
2024-12-06 14:30:00,116.83,117.23,116.83,117.18,17651.0,116.2152,116.6131,116.2152,116.5633,17651.0
2024-12-06 15:00:00,117.18,117.2,116.97,117.03,13528.0,116.5633,116.5832,116.3545,116.4141,13528.0
2024-12-06 15:30:00,116.97,117.62,116.97,117.48,67033.0,116.3545,117.001,116.3545,116.8618,67033.0
2024-12-09 09:30:00,116.83,117.28,114.9,116.11,39083.0,116.2152,116.6628,114.2953,115.499,39083.0
2024-12-09 10:00:00,116.11,116.29,115.19,115.48,31173.0,115.499,115.678,114.5838,114.8723,31173.0
2024-12-09 10:30:00,115.43,115.43,114.2,114.57,18515.0,114.8226,114.8226,113.599,113.9671,18515.0
2024-12-09 11:00:00,114.48,114.75,113.93,114.75,17465.0,113.8776,114.1461,113.3305,114.1461,17465.0
2024-12-09 11:30:00,114.53,114.88,114.21,114.87,8210.0,113.9273,114.2755,113.609,114.2655,8210.0
2024-12-09 12:00:00,114.8,114.99,114.57,114.57,9791.0,114.1959,114.3849,113.9671,113.9671,9791.0
2024-12-09 12:30:00,114.71,114.76,114.14,114.24,9926.0,114.1063,114.1561,113.5393,113.6388,9926.0
2024-12-09 13:00:00,114.19,114.68,114.19,114.68,11077.0,113.5891,114.0765,113.5891,114.0765,11077.0
2024-12-09 13:30:00,114.85,114.93,114.35,114.41,16407.0,114.2456,114.3252,113.7482,113.8079,16407.0
2024-12-09 14:00:00,114.4,114.5,113.87,114.05,8856.0,113.798,113.8975,113.2708,113.4498,8856.0
2024-12-09 14:30:00,114.09,114.19,114.01,114.09,17083.0,113.4896,113.5891,113.41,113.4896,17083.0
2024-12-09 15:00:00,114.07,114.45,114.07,114.35,12732.0,113.4697,113.8477,113.4697,113.7482,12732.0
2024-12-09 15:30:00,114.32,114.4,113.67,113.81,49162.0,113.7184,113.798,113.0718,113.2111,49162.0
2024-12-10 09:30:00,113.85,114.45,113.09,113.72,22090.0,113.2509,113.8477,112.4949,113.1216,22090.0
2024-12-10 10:00:00,113.64,114.06,112.76,113.9,33680.0,113.042,113.4598,112.1666,113.3006,33680.0
2024-12-10 10:30:00,113.73,114.84,113.73,114.7,14500.0,113.1315,114.2357,113.1315,114.0964,14500.0
2024-12-10 11:00:00,114.7,114.97,114.58,114.9,10837.0,114.0964,114.365,113.977,114.2953,10837.0
2024-12-10 11:30:00,114.82,115.18,114.67,114.88,17444.0,114.2158,114.5739,114.0666,114.2755,17444.0
2024-12-10 12:00:00,114.97,115.49,114.97,115.22,13388.0,114.365,114.8822,114.365,114.6137,13388.0
2024-12-10 12:30:00,115.13,115.29,114.71,114.74,9406.0,114.5241,114.6833,114.1063,114.1362,9406.0
2024-12-10 13:00:00,114.71,114.83,114.52,114.55,10770.0,114.1063,114.2257,113.9173,113.9472,10770.0
2024-12-10 13:30:00,114.46,114.91,114.46,114.73,17923.0,113.8577,114.3053,113.8577,114.1262,17923.0
2024-12-10 14:00:00,114.76,114.85,114.53,114.76,12333.0,114.1561,114.2456,113.9273,114.1561,12333.0
2024-12-10 14:30:00,114.72,114.86,114.63,114.78,10599.0,114.1163,114.2556,114.0268,114.176,10599.0
2024-12-10 15:00:00,114.75,114.81,114.04,114.08,15869.0,114.1461,114.2058,113.4399,113.4797,15869.0
2024-12-10 15:30:00,114.05,114.17,113.69,113.95,73069.0,113.4498,113.5692,113.0917,113.3503,73069.0
2024-12-11 09:30:00,115.54,115.89,115.2,115.34,17387.0,114.932,115.2801,114.5938,114.733,17387.0
2024-12-11 10:00:00,115.41,115.76,114.82,115.33,24335.0,114.8027,115.1508,114.2158,114.7231,24335.0
2024-12-11 10:30:00,115.39,115.42,115.06,115.3,14613.0,114.7828,114.8126,114.4545,114.6932,14613.0
2024-12-11 11:00:00,115.3,115.44,115.03,115.34,17406.0,114.6932,114.8325,114.4247,114.733,17406.0
2024-12-11 11:30:00,115.3,115.73,115.25,115.42,14192.0,114.6932,115.121,114.6435,114.8126,14192.0
2024-12-11 12:00:00,115.51,115.51,115.05,115.2,9495.0,114.9021,114.9021,114.4446,114.5938,9495.0
2024-12-11 12:30:00,115.11,115.16,114.71,114.85,15825.0,114.5042,114.554,114.1063,114.2456,15825.0
2024-12-11 13:00:00,114.85,115.13,114.81,115.0,12534.0,114.2456,114.5241,114.2058,114.3948,12534.0
2024-12-11 13:30:00,115.07,115.07,114.63,114.69,6775.0,114.4645,114.4645,114.0268,114.0865,6775.0
2024-12-11 14:00:00,114.76,114.94,114.76,114.89,13585.0,114.1561,114.3351,114.1561,114.2854,13585.0
2024-12-11 14:30:00,114.89,114.91,114.7,114.76,26273.0,114.2854,114.3053,114.0964,114.1561,26273.0
2024-12-11 15:00:00,114.73,114.86,114.52,114.52,16508.0,114.1262,114.2556,113.9173,113.9173,16508.0
2024-12-11 15:30:00,114.51,114.64,114.22,114.4,55616.0,113.9074,114.0367,113.6189,113.798,55616.0
2024-12-12 09:30:00,114.61,115.43,114.11,115.33,22514.0,114.0069,114.8226,113.5095,114.7231,22514.0
2024-12-12 10:00:00,115.26,115.37,114.58,115.14,39039.0,114.6535,114.7629,113.977,114.5341,39039.0
2024-12-12 10:30:00,115.16,115.41,114.58,115.24,31449.0,114.554,114.8027,113.977,114.6336,31449.0
2024-12-12 11:00:00,115.37,116.42,115.37,116.26,27913.0,114.7629,115.8073,114.7629,115.6482,27913.0
2024-12-12 11:30:00,116.31,116.81,116.24,116.79,16224.0,115.6979,116.1953,115.6283,116.1754,16224.0
2024-12-12 12:00:00,116.86,117.62,116.86,117.34,70446.0,116.245,117.001,116.245,116.7225,70446.0
2024-12-12 12:30:00,117.28,117.28,116.73,116.91,19761.0,116.6628,116.6628,116.1157,116.2948,19761.0
2024-12-12 13:00:00,116.88,117.05,116.74,116.87,9717.0,116.2649,116.434,116.1257,116.255,9717.0
2024-12-12 13:30:00,116.82,116.87,116.12,116.41,19196.0,116.2052,116.255,115.5089,115.7974,19196.0
2024-12-12 14:00:00,116.38,116.58,116.01,116.26,18463.0,115.7676,115.9665,115.3995,115.6482,18463.0
2024-12-12 14:30:00,116.27,116.8,116.2,116.71,39000.0,115.6581,116.1853,115.5885,116.0958,39000.0
2024-12-12 15:00:00,116.66,116.89,116.53,116.71,21867.0,116.0461,116.2749,115.9168,116.0958,21867.0
2024-12-12 15:30:00,116.7,116.79,116.16,116.47,138567.0,116.0859,116.1754,115.5487,115.8571,138567.0
2024-12-13 09:30:00,116.38,116.98,116.34,116.55,14307.0,115.7676,116.3644,115.7278,115.9367,14307.0
2024-12-13 10:00:00,116.75,116.76,116.05,116.6,23193.0,116.1356,116.1456,115.4393,115.9864,23193.0
2024-12-13 10:30:00,116.7,116.7,116.02,116.02,17543.0,116.0859,116.0859,115.4095,115.4095,17543.0
2024-12-13 11:00:00,116.04,116.58,115.84,116.58,26593.0,115.4293,115.9665,115.2304,115.9665,26593.0
2024-12-13 11:30:00,116.58,116.63,116.1,116.26,12254.0,115.9665,116.0162,115.489,115.6482,12254.0
2024-12-13 12:00:00,116.15,116.35,115.52,115.79,26907.0,115.5388,115.7377,114.9121,115.1807,26907.0
2024-12-13 12:30:00,115.87,116.17,115.79,116.04,18885.0,115.2602,115.5587,115.1807,115.4293,18885.0
2024-12-13 13:00:00,115.95,116.15,115.86,116.08,15458.0,115.3398,115.5388,115.2503,115.4691,15458.0
2024-12-13 13:30:00,116.05,116.27,115.97,116.26,16440.0,115.4393,115.6581,115.3597,115.6482,16440.0
2024-12-13 14:00:00,116.17,116.62,116.1,116.53,24134.0,115.5587,116.0063,115.489,115.9168,24134.0
2024-12-13 14:30:00,116.58,116.83,116.53,116.7,29395.0,115.9665,116.2152,115.9168,116.0859,29395.0
2024-12-13 15:00:00,116.73,117.0,116.69,116.77,39955.0,116.1157,116.3843,116.0759,116.1555,39955.0
2024-12-13 15:30:00,116.8,117.04,116.5,116.51,119429.0,116.1853,116.4241,115.8869,115.8969,119429.0
2024-12-16 09:30:00,116.3,116.96,115.71,116.61,17143.0,115.688,116.3445,115.1011,115.9963,17143.0
2024-12-16 10:00:00,116.71,116.94,115.16,115.58,20722.0,116.0958,116.3246,114.554,114.9718,20722.0
2024-12-16 10:30:00,115.51,115.92,115.45,115.45,16481.0,114.9021,115.31,114.8425,114.8425,16481.0
2024-12-16 11:00:00,115.45,115.55,115.13,115.21,19641.0,114.8425,114.9419,114.5241,114.6037,19641.0
2024-12-16 11:30:00,115.16,115.42,115.0,115.14,18238.0,114.554,114.8126,114.3948,114.5341,18238.0
2024-12-16 12:00:00,115.1,115.38,114.88,115.08,32724.0,114.4943,114.7728,114.2755,114.4744,32724.0
2024-12-16 12:30:00,115.06,115.31,114.85,115.26,10205.0,114.4545,114.7032,114.2456,114.6535,10205.0
2024-12-16 13:00:00,115.31,115.64,115.25,115.39,17495.0,114.7032,115.0315,114.6435,114.7828,17495.0
2024-12-16 13:30:00,115.46,115.46,114.97,114.98,55206.0,114.8524,114.8524,114.365,114.3749,55206.0
2024-12-16 14:00:00,115.02,115.02,114.75,114.87,13202.0,114.4147,114.4147,114.1461,114.2655,13202.0
2024-12-16 14:30:00,114.87,114.87,114.39,114.63,15266.0,114.2655,114.2655,113.788,114.0268,15266.0
2024-12-16 15:00:00,114.6,114.6,114.35,114.46,17238.0,113.9969,113.9969,113.7482,113.8577,17238.0
2024-12-16 15:30:00,114.41,114.73,114.1,114.54,90170.0,113.8079,114.1262,113.4996,113.9372,90170.0
2024-12-17 09:30:00,113.7,114.18,112.76,112.76,21254.0,113.1017,113.5791,112.1666,112.1666,21254.0
2024-12-17 10:00:00,112.72,112.91,112.2,112.25,25585.0,112.1268,112.3158,111.6096,111.6593,25585.0
2024-12-17 10:30:00,112.12,112.34,111.86,112.09,19500.0,111.53,111.7488,111.2713,111.5001,19500.0
2024-12-17 11:00:00,112.06,112.43,111.99,112.25,17009.0,111.4703,111.8383,111.4007,111.6593,17009.0
2024-12-17 11:30:00,112.44,112.63,112.27,112.38,9852.0,111.8483,112.0373,111.6792,111.7886,9852.0
2024-12-17 12:00:00,112.43,112.51,112.15,112.29,10332.0,111.8383,111.9179,111.5598,111.6991,10332.0
2024-12-17 12:30:00,112.29,112.57,112.1,112.38,11434.0,111.6991,111.9776,111.5101,111.7886,11434.0
2024-12-17 13:00:00,112.46,112.56,112.3,112.4,5932.0,111.8682,111.9677,111.709,111.8085,5932.0
2024-12-17 13:30:00,112.36,112.77,112.08,112.76,17121.0,111.7687,112.1766,111.4902,112.1666,17121.0
2024-12-17 14:00:00,112.76,113.0,112.63,113.0,12001.0,112.1666,112.4053,112.0373,112.4053,12001.0
2024-12-17 14:30:00,112.9,112.9,112.28,112.47,11383.0,112.3059,112.3059,111.6891,111.8781,11383.0
2024-12-17 15:00:00,112.42,112.52,112.33,112.42,17139.0,111.8284,111.9279,111.7389,111.8284,17139.0
2024-12-17 15:30:00,112.42,112.78,112.17,112.19,80164.0,111.8284,112.1865,111.5797,111.5996,80164.0
2024-12-18 09:30:00,113.23,113.93,112.76,113.08,20214.0,112.6341,113.3305,112.1666,112.4849,20214.0
2024-12-18 10:00:00,113.08,113.26,112.6,112.79,23165.0,112.4849,112.664,112.0075,112.1965,23165.0
2024-12-18 10:30:00,112.66,113.08,112.53,112.73,20122.0,112.0671,112.4849,111.9378,112.1368,20122.0
2024-12-18 11:00:00,112.59,112.64,112.03,112.23,23440.0,111.9975,112.0472,111.4405,111.6394,23440.0
2024-12-18 11:30:00,112.11,112.18,112.01,112.08,10038.0,111.52,111.5897,111.4206,111.4902,10038.0
2024-12-18 12:00:00,112.05,112.3,111.81,112.04,18193.0,111.4603,111.709,111.2216,111.4504,18193.0
2024-12-18 12:30:00,112.0,112.22,112.0,112.15,10691.0,111.4106,111.6295,111.4106,111.5598,10691.0
2024-12-18 13:00:00,112.18,112.18,112.0,112.07,8619.0,111.5897,111.5897,111.4106,111.4802,8619.0
2024-12-18 13:30:00,112.08,112.22,112.02,112.16,16650.0,111.4902,111.6295,111.4305,111.5698,16650.0
2024-12-18 14:00:00,112.12,112.22,110.5,110.65,30227.0,111.53,111.6295,109.9185,110.0677,30227.0
2024-12-18 14:30:00,110.65,110.89,109.45,109.46,33178.0,110.0677,110.3064,108.874,108.884,33178.0
2024-12-18 15:00:00,109.59,109.82,108.65,108.65,36875.0,109.0133,109.2421,108.0782,108.0782,36875.0
2024-12-18 15:30:00,108.77,108.93,106.77,106.86,166076.0,108.1976,108.3568,106.2081,106.2977,166076.0
2024-12-19 09:30:00,108.67,109.46,107.68,108.23,24482.0,108.0981,108.884,107.1133,107.6604,24482.0
2024-12-19 10:00:00,108.16,108.51,107.34,107.37,16796.0,107.5908,107.939,106.7751,106.805,16796.0
2024-12-19 10:30:00,107.53,107.57,106.75,107.16,18451.0,106.9641,107.0039,106.1882,106.5961,18451.0
2024-12-19 11:00:00,107.02,107.34,106.48,107.33,19430.0,106.4568,106.7751,105.9197,106.7652,19430.0
2024-12-19 11:30:00,107.17,107.46,107.02,107.24,11525.0,106.606,106.8945,106.4568,106.6757,11525.0
2024-12-19 12:00:00,107.14,107.26,106.79,107.01,12384.0,106.5762,106.6956,106.228,106.4469,12384.0
2024-12-19 12:30:00,107.01,107.01,106.47,106.73,15246.0,106.4469,106.4469,105.9097,106.1683,15246.0
2024-12-19 13:00:00,106.68,106.94,106.3,106.93,11256.0,106.1186,106.3772,105.7406,106.3673,11256.0
2024-12-19 13:30:00,107.04,107.21,106.8,107.21,12253.0,106.4767,106.6458,106.238,106.6458,12253.0
2024-12-19 14:00:00,107.18,107.19,106.83,107.0,13710.0,106.616,106.6259,106.2678,106.4369,13710.0
2024-12-19 14:30:00,107.02,107.08,106.77,106.83,18006.0,106.4568,106.5165,106.2081,106.2678,18006.0
2024-12-19 15:00:00,106.84,107.2,106.73,106.94,16620.0,106.2778,106.6359,106.1683,106.3772,16620.0
2024-12-19 15:30:00,106.98,107.42,106.56,107.23,118736.0,106.417,106.8547,105.9992,106.6657,118736.0
2024-12-20 09:30:00,106.9,107.67,106.8,107.38,30834.0,106.3374,107.1034,106.238,106.8149,30834.0
2024-12-20 10:00:00,107.4,108.82,107.37,108.82,34781.0,106.8348,108.2473,106.805,108.2473,34781.0
2024-12-20 10:30:00,108.77,109.82,108.77,109.48,22669.0,108.1976,109.2421,108.1976,108.9039,22669.0
2024-12-20 11:00:00,109.4,109.87,109.25,109.3,29536.0,108.8243,109.2918,108.6751,108.7248,29536.0
2024-12-20 11:30:00,109.38,109.84,109.27,109.63,17009.0,108.8044,109.262,108.695,109.0531,17009.0
2024-12-20 12:00:00,109.43,109.57,109.14,109.51,14803.0,108.8541,108.9934,108.5657,108.9337,14803.0
2024-12-20 12:30:00,109.44,109.44,109.02,109.11,15699.0,108.8641,108.8641,108.4463,108.5358,15699.0
2024-12-20 13:00:00,109.03,109.12,108.36,108.39,23324.0,108.4562,108.5458,107.7898,107.8196,23324.0
2024-12-20 13:30:00,108.4,108.51,108.2,108.42,19787.0,107.8296,107.939,107.6306,107.8494,19787.0
2024-12-20 14:00:00,108.45,108.88,108.27,108.84,34955.0,107.8793,108.307,107.7002,108.2672,34955.0
2024-12-20 14:30:00,109.04,109.04,108.66,108.81,17043.0,108.4662,108.4662,108.0882,108.2374,17043.0
2024-12-20 15:00:00,108.74,109.05,108.6,108.66,18358.0,108.1678,108.4761,108.0285,108.0882,18358.0
2024-12-20 15:30:00,108.75,109.33,108.32,109.3,128590.0,108.1777,108.7547,107.75,108.7248,128590.0
2024-12-23 09:30:00,108.62,109.58,107.62,107.89,31316.0,108.0484,109.0033,107.0537,107.3222,31316.0
2024-12-23 10:00:00,107.81,108.25,107.36,108.2,16921.0,107.2427,107.6803,106.795,107.6306,16921.0
2024-12-23 10:30:00,108.03,108.1,107.31,107.41,10383.0,107.4615,107.5311,106.7453,106.8448,10383.0
2024-12-23 11:00:00,107.29,107.58,107.29,107.45,12913.0,106.7254,107.0139,106.7254,106.8846,12913.0
2024-12-23 11:30:00,107.45,108.48,107.34,108.34,13220.0,106.8846,107.9091,106.7751,107.7699,13220.0
2024-12-23 12:00:00,108.43,108.88,108.28,108.77,12913.0,107.8594,108.307,107.7102,108.1976,12913.0
2024-12-23 12:30:00,108.77,108.88,108.56,108.6,12307.0,108.1976,108.307,107.9887,108.0285,12307.0
2024-12-23 13:00:00,108.47,108.77,108.22,108.34,41382.0,107.8992,108.1976,107.6505,107.7699,41382.0
2024-12-23 13:30:00,108.29,108.29,107.98,108.26,14799.0,107.7201,107.7201,107.4118,107.6903,14799.0
2024-12-23 14:00:00,108.26,108.3,107.56,107.62,16426.0,107.6903,107.7301,106.994,107.0537,16426.0
2024-12-23 14:30:00,107.63,107.87,107.5,107.75,32653.0,107.0636,107.3023,106.9343,107.183,32653.0
2024-12-23 15:00:00,107.88,108.1,107.69,107.97,16515.0,107.3123,107.5311,107.1233,107.4018,16515.0
2024-12-23 15:30:00,107.97,108.57,107.79,108.3,81614.0,107.4018,107.9987,107.2228,107.7301,81614.0
2024-12-24 09:30:00,108.19,109.11,107.56,108.61,18401.0,107.6207,108.5358,106.994,108.0384,18401.0
2024-12-24 10:00:00,108.99,109.34,108.6,109.32,21083.0,108.4164,108.7646,108.0285,108.7447,21083.0
2024-12-24 10:30:00,109.33,109.48,109.05,109.14,14094.0,108.7547,108.9039,108.4761,108.5657,14094.0
2024-12-24 11:00:00,109.14,109.17,108.79,108.91,9960.0,108.5657,108.5955,108.2175,108.3369,9960.0
2024-12-24 11:30:00,108.92,108.94,108.62,108.73,7331.0,108.3468,108.3667,108.0484,108.1578,7331.0
2024-12-24 12:00:00,108.73,109.02,108.72,108.89,8118.0,108.1578,108.4463,108.1479,108.317,8118.0
2024-12-24 12:30:00,108.79,109.31,108.54,109.19,21919.0,108.2175,108.7348,107.9688,108.6154,21919.0
2024-12-26 09:30:00,109.14,109.14,108.46,108.93,8593.0,108.5657,108.5657,107.8892,108.3568,8593.0
2024-12-26 10:00:00,109.33,109.33,108.73,109.08,12944.0,108.7547,108.7547,108.1578,108.506,12944.0
2024-12-26 10:30:00,109.16,109.65,108.83,109.65,8894.0,108.5856,109.073,108.2573,109.073,8894.0
2024-12-26 11:00:00,109.37,109.76,109.37,109.57,9140.0,108.7944,109.1824,108.7944,108.9934,9140.0
2024-12-26 11:30:00,109.53,109.86,109.5,109.81,4205.0,108.9536,109.2819,108.9238,109.2321,4205.0
2024-12-26 12:00:00,109.81,109.89,109.38,109.38,7615.0,109.2321,109.3117,108.8044,108.8044,7615.0
2024-12-26 12:30:00,109.46,109.53,109.25,109.48,7225.0,108.884,108.9536,108.6751,108.9039,7225.0
2024-12-26 13:00:00,109.49,111.16,109.41,110.5,83108.0,108.9138,110.575,108.8342,109.9185,83108.0
2024-12-26 13:30:00,110.42,110.64,109.83,109.94,12620.0,109.8389,110.0578,109.252,109.3614,12620.0
2024-12-26 14:00:00,109.93,110.07,109.9,110.06,6353.0,109.3515,109.4908,109.3217,109.4808,6353.0
2024-12-26 14:30:00,109.95,110.13,109.92,110.05,8866.0,109.3714,109.5504,109.3416,109.4709,8866.0
2024-12-26 15:00:00,110.0,110.2,109.97,110.08,13235.0,109.4211,109.6201,109.3913,109.5007,13235.0
2024-12-26 15:30:00,110.04,110.25,109.83,110.01,51090.0,109.4609,109.6698,109.252,109.4311,51090.0
2024-12-27 09:30:00,108.92,110.37,108.92,110.02,10791.0,108.3468,109.7892,108.3468,109.441,10791.0
2024-12-27 10:00:00,110.31,110.31,108.84,108.87,11080.0,109.7295,109.7295,108.2672,108.2971,11080.0
2024-12-27 10:30:00,108.75,109.23,108.7,108.94,6577.0,108.1777,108.6552,108.128,108.3667,6577.0
2024-12-27 11:00:00,108.97,109.12,108.38,108.64,5972.0,108.3966,108.5458,107.8097,108.0683,5972.0
2024-12-27 11:30:00,108.66,108.77,107.87,107.87,5995.0,108.0882,108.1976,107.3023,107.3023,5995.0
2024-12-27 12:00:00,107.84,108.19,107.8,107.97,5651.0,107.2725,107.6207,107.2327,107.4018,5651.0
2024-12-27 12:30:00,108.07,108.24,107.96,108.24,5060.0,107.5013,107.6704,107.3919,107.6704,5060.0
2024-12-27 13:00:00,108.21,108.33,108.12,108.33,3134.0,107.6406,107.7599,107.551,107.7599,3134.0
2024-12-27 13:30:00,108.25,108.62,108.25,108.54,5200.0,107.6803,108.0484,107.6803,107.9688,5200.0
2024-12-27 14:00:00,108.55,108.88,108.47,108.7,7362.0,107.9788,108.307,107.8992,108.128,7362.0
2024-12-27 14:30:00,108.7,109.03,108.67,109.02,4790.0,108.128,108.4562,108.0981,108.4463,4790.0
2024-12-27 15:00:00,109.02,109.05,108.41,108.65,7033.0,108.4463,108.4761,107.8395,108.0782,7033.0
2024-12-27 15:30:00,108.56,108.87,108.51,108.74,20126.0,107.9887,108.2971,107.939,108.1678,20126.0
2024-12-30 09:30:00,107.76,108.11,106.94,106.99,14551.0,107.1929,107.5411,106.3772,106.427,14551.0
2024-12-30 10:00:00,106.83,107.14,106.58,107.02,8261.0,106.2678,106.5762,106.0191,106.4568,8261.0
2024-12-30 10:30:00,107.04,107.67,106.94,107.67,6173.0,106.4767,107.1034,106.3772,107.1034,6173.0
2024-12-30 11:00:00,107.48,108.07,107.47,107.9,7460.0,106.9144,107.5013,106.9044,107.3322,7460.0
2024-12-30 11:30:00,107.9,108.48,107.81,108.07,19429.0,107.3322,107.9091,107.2427,107.5013,19429.0
2024-12-30 12:00:00,108.2,108.6,108.09,108.26,15403.0,107.6306,108.0285,107.5212,107.6903,15403.0
2024-12-30 12:30:00,108.19,108.52,108.18,108.37,8872.0,107.6207,107.9489,107.6107,107.7997,8872.0
2024-12-30 13:00:00,108.66,108.66,108.27,108.33,5806.0,108.0882,108.0882,107.7002,107.7599,5806.0
2024-12-30 13:30:00,108.38,108.64,108.38,108.53,7499.0,107.8097,108.0683,107.8097,107.9589,7499.0
2024-12-30 14:00:00,108.53,108.53,108.07,108.22,5487.0,107.9589,107.9589,107.5013,107.6505,5487.0
2024-12-30 14:30:00,108.3,108.41,108.22,108.36,6251.0,107.7301,107.8395,107.6505,107.7898,6251.0
2024-12-30 15:00:00,108.32,108.53,108.27,108.27,8127.0,107.75,107.9589,107.7002,107.7002,8127.0
2024-12-30 15:30:00,108.45,108.45,108.03,108.03,46373.0,107.8793,107.8793,107.4615,107.4615,46373.0
2024-12-31 09:30:00,108.4,109.0,108.01,109.0,8984.0,107.8296,108.4264,107.4416,108.4264,8984.0
2024-12-31 10:00:00,108.95,109.26,108.52,108.85,10713.0,108.3767,108.685,107.9489,108.2772,10713.0
2024-12-31 10:30:00,108.66,108.95,108.46,108.46,5492.0,108.0882,108.3767,107.8892,107.8892,5492.0
2024-12-31 11:00:00,108.48,108.56,108.21,108.41,9151.0,107.9091,107.9887,107.6406,107.8395,9151.0
2024-12-31 11:30:00,108.31,108.59,108.23,108.28,6019.0,107.74,108.0186,107.6604,107.7102,6019.0
2024-12-31 12:00:00,108.16,108.34,108.03,108.03,4219.0,107.5908,107.7699,107.4615,107.4615,4219.0
2024-12-31 12:30:00,108.08,108.58,107.88,108.58,6775.0,107.5112,108.0086,107.3123,108.0086,6775.0
2024-12-31 13:00:00,108.45,108.53,108.05,108.34,19135.0,107.8793,107.9589,107.4814,107.7699,19135.0
2024-12-31 13:30:00,108.44,108.94,108.31,108.45,22351.0,107.8693,108.3667,107.74,107.8793,22351.0
2024-12-31 14:00:00,108.45,108.78,108.34,108.39,7246.0,107.8793,108.2076,107.7699,107.8196,7246.0
2024-12-31 14:30:00,108.37,108.43,108.12,108.43,6750.0,107.7997,107.8594,107.551,107.8594,6750.0
2024-12-31 15:00:00,108.4,108.48,108.12,108.35,12406.0,107.8296,107.9091,107.551,107.7798,12406.0
2024-12-31 15:30:00,108.35,108.35,107.85,108.05,41275.0,107.7798,107.7798,107.2824,107.4814,41275.0
2025-01-02 09:30:00,108.5,109.38,108.06,109.26,8119.0,107.929,108.8044,107.4913,108.685,8119.0
2025-01-02 10:00:00,109.39,109.39,108.47,108.51,8524.0,108.8143,108.8143,107.8992,107.939,8524.0
2025-01-02 10:30:00,108.64,108.76,108.25,108.51,9621.0,108.0683,108.1877,107.6803,107.939,9621.0
2025-01-02 11:00:00,108.61,108.75,108.11,108.57,8301.0,108.0384,108.1777,107.5411,107.9987,8301.0
2025-01-02 11:30:00,108.63,108.83,108.41,108.56,6197.0,108.0583,108.2573,107.8395,107.9887,6197.0
2025-01-02 12:00:00,108.59,108.69,107.91,107.91,10426.0,108.0186,108.118,107.3421,107.3421,10426.0
2025-01-02 12:30:00,107.8,107.9,107.47,107.87,9685.0,107.2327,107.3322,106.9044,107.3023,9685.0
2025-01-02 13:00:00,107.72,107.72,107.25,107.31,8018.0,107.1531,107.1531,106.6856,106.7453,8018.0
2025-01-02 13:30:00,107.25,107.25,106.83,107.17,10387.0,106.6856,106.6856,106.2678,106.606,10387.0
2025-01-02 14:00:00,107.26,107.39,107.09,107.39,4827.0,106.6956,106.8249,106.5264,106.8249,4827.0
2025-01-02 14:30:00,107.31,107.35,107.0,107.0,8818.0,106.7453,106.7851,106.4369,106.4369,8818.0
2025-01-02 15:00:00,107.07,107.58,106.97,107.47,6952.0,106.5066,107.0139,106.4071,106.9044,6952.0
2025-01-02 15:30:00,107.48,107.79,107.44,107.7,38869.0,106.9144,107.2228,106.8746,107.1332,38869.0
2025-01-03 09:30:00,107.67,108.86,107.37,107.66,10189.0,107.1034,108.2871,106.805,107.0934,10189.0
2025-01-03 10:00:00,107.64,109.0,107.37,108.76,11190.0,107.0736,108.4264,106.805,108.1877,11190.0
2025-01-03 10:30:00,108.57,109.08,108.51,108.51,7057.0,107.9987,108.506,107.939,107.939,7057.0
2025-01-03 11:00:00,108.78,109.0,108.31,108.5,11750.0,108.2076,108.4264,107.74,107.929,11750.0
2025-01-03 11:30:00,108.55,108.91,108.44,108.72,38390.0,107.9788,108.3369,107.8693,108.1479,38390.0
2025-01-03 12:00:00,108.87,108.92,108.72,108.74,4982.0,108.2971,108.3468,108.1479,108.1678,4982.0
2025-01-03 12:30:00,108.72,108.75,108.17,108.48,11269.0,108.1479,108.1777,107.6008,107.9091,11269.0
2025-01-03 13:00:00,108.59,109.14,108.49,109.14,3853.0,108.0186,108.5657,107.9191,108.5657,3853.0
2025-01-03 13:30:00,109.04,109.2,108.98,109.04,4567.0,108.4662,108.6253,108.4065,108.4662,4567.0
2025-01-03 14:00:00,109.19,109.46,109.19,109.4,4322.0,108.6154,108.884,108.6154,108.8243,4322.0
2025-01-03 14:30:00,109.45,109.66,109.33,109.53,11525.0,108.874,109.0829,108.7547,108.9536,11525.0
2025-01-03 15:00:00,109.38,109.61,109.18,109.5,8929.0,108.8044,109.0332,108.6054,108.9238,8929.0
2025-01-03 15:30:00,109.5,109.64,109.36,109.47,30070.0,108.9238,109.063,108.7845,108.8939,30070.0
2025-01-06 09:30:00,109.71,110.94,109.55,110.94,9362.0,109.1327,110.3562,108.9735,110.3562,9362.0
2025-01-06 10:00:00,111.04,111.13,110.45,110.6,17835.0,110.4557,110.5452,109.8688,110.018,17835.0
2025-01-06 10:30:00,110.6,110.6,109.91,109.91,16370.0,110.018,110.018,109.3316,109.3316,16370.0
2025-01-06 11:00:00,109.91,110.1,109.81,110.06,7213.0,109.3316,109.5206,109.2321,109.4808,7213.0
2025-01-06 11:30:00,109.99,110.5,109.98,110.48,21794.0,109.4112,109.9185,109.4012,109.8986,21794.0
2025-01-06 12:00:00,110.49,110.49,110.21,110.27,6371.0,109.9086,109.9086,109.63,109.6897,6371.0
2025-01-06 12:30:00,110.2,110.47,109.79,109.96,24057.0,109.6201,109.8887,109.2122,109.3813,24057.0
2025-01-06 13:00:00,109.96,110.0,109.74,109.81,9919.0,109.3813,109.4211,109.1625,109.2321,9919.0
2025-01-06 13:30:00,109.79,109.86,109.65,109.78,12339.0,109.2122,109.2819,109.073,109.2023,12339.0
2025-01-06 14:00:00,109.78,110.18,109.71,109.93,18286.0,109.2023,109.6002,109.1327,109.3515,18286.0
2025-01-06 14:30:00,109.88,110.06,109.69,109.73,12050.0,109.3018,109.4808,109.1128,109.1526,12050.0
2025-01-06 15:00:00,109.7,109.84,109.53,109.74,18305.0,109.1227,109.262,108.9536,109.1625,18305.0
2025-01-06 15:30:00,109.72,109.92,109.5,109.84,74197.0,109.1426,109.3416,108.9238,109.262,74197.0
2025-01-07 09:30:00,109.72,111.0,109.69,110.71,14756.0,109.1426,110.4159,109.1128,110.1274,14756.0
2025-01-07 10:00:00,110.67,110.67,109.53,109.95,8349.0,110.0876,110.0876,108.9536,109.3714,8349.0
2025-01-07 10:30:00,109.9,110.51,109.35,110.51,8742.0,109.3217,109.9284,108.7746,109.9284,8742.0
2025-01-07 11:00:00,110.52,111.0,110.46,111.0,7216.0,109.9384,110.4159,109.8787,110.4159,7216.0
2025-01-07 11:30:00,110.77,111.08,110.34,110.36,10455.0,110.1871,110.4954,109.7593,109.7792,10455.0
2025-01-07 12:00:00,110.42,110.9,110.36,110.74,7719.0,109.8389,110.3164,109.7792,110.1572,7719.0
2025-01-07 12:30:00,110.71,110.89,110.56,110.81,5388.0,110.1274,110.3064,109.9782,110.2269,5388.0
2025-01-07 13:00:00,110.76,111.11,110.74,111.04,6504.0,110.1771,110.5253,110.1572,110.4557,6504.0
2025-01-07 13:30:00,111.05,111.14,110.82,110.82,6666.0,110.4656,110.5551,110.2368,110.2368,6666.0
2025-01-07 14:00:00,110.92,111.1,110.73,110.94,6954.0,110.3363,110.5153,110.1473,110.3562,6954.0
2025-01-07 14:30:00,110.97,110.97,110.59,110.69,7572.0,110.386,110.386,110.008,110.1075,7572.0
2025-01-07 15:00:00,110.57,110.57,109.98,110.08,13378.0,109.9881,109.9881,109.4012,109.5007,13378.0
2025-01-07 15:30:00,110.09,110.33,109.89,110.26,64010.0,109.5107,109.7494,109.3117,109.6798,64010.0
2025-01-08 09:30:00,110.25,110.51,109.56,109.56,10980.0,109.6698,109.9284,108.9834,108.9834,10980.0
2025-01-08 10:00:00,109.75,110.23,108.98,109.05,14860.0,109.1724,109.6499,108.4065,108.4761,14860.0
2025-01-08 10:30:00,108.89,110.06,108.64,110.04,19384.0,108.317,109.4808,108.0683,109.4609,19384.0
2025-01-08 11:00:00,109.91,110.12,109.72,109.99,18138.0,109.3316,109.5405,109.1426,109.4112,18138.0
2025-01-08 11:30:00,109.99,110.76,109.99,110.64,8334.0,109.4112,110.1771,109.4112,110.0578,8334.0
2025-01-08 12:00:00,110.7,110.7,109.92,109.93,8807.0,110.1174,110.1174,109.3416,109.3515,8807.0
2025-01-08 12:30:00,109.94,110.06,109.37,109.97,18519.0,109.3614,109.4808,108.7944,109.3913,18519.0
2025-01-08 13:00:00,109.86,110.22,109.77,109.78,14870.0,109.2819,109.64,109.1923,109.2023,14870.0
2025-01-08 13:30:00,109.73,109.85,109.29,109.35,6160.0,109.1526,109.2719,108.7149,108.7746,6160.0
2025-01-08 14:00:00,109.36,109.7,109.13,109.6,27150.0,108.7845,109.1227,108.5557,109.0232,27150.0
2025-01-08 14:30:00,109.55,109.59,109.23,109.43,8545.0,108.9735,109.0133,108.6552,108.8541,8545.0
2025-01-08 15:00:00,109.43,109.72,109.29,109.72,24314.0,108.8541,109.1426,108.7149,109.1426,24314.0
2025-01-08 15:30:00,109.68,110.32,109.55,110.18,70327.0,109.1028,109.7394,108.9735,109.6002,70327.0
2025-01-10 09:30:00,109.14,109.19,108.13,109.16,19901.0,108.5657,108.6154,107.561,108.5856,19901.0
2025-01-10 10:00:00,108.72,108.93,107.75,108.57,15081.0,108.1479,108.3568,107.183,107.9987,15081.0
2025-01-10 10:30:00,108.73,108.92,107.91,108.19,15266.0,108.1578,108.3468,107.3421,107.6207,15266.0
2025-01-10 11:00:00,108.24,108.59,107.67,107.74,10568.0,107.6704,108.0186,107.1034,107.173,10568.0
2025-01-10 11:30:00,107.81,108.25,107.62,107.69,12149.0,107.2427,107.6803,107.0537,107.1233,12149.0
2025-01-10 12:00:00,107.67,108.32,107.11,108.31,14319.0,107.1034,107.75,106.5463,107.74,14319.0
2025-01-10 12:30:00,108.3,108.58,107.83,108.58,8964.0,107.7301,108.0086,107.2626,108.0086,8964.0
2025-01-10 13:00:00,108.52,109.18,108.17,109.06,10248.0,107.9489,108.6054,107.6008,108.4861,10248.0
2025-01-10 13:30:00,109.06,109.34,108.65,109.25,20200.0,108.4861,108.7646,108.0782,108.6751,20200.0
2025-01-10 14:00:00,109.26,109.32,108.74,109.29,12455.0,108.685,108.7447,108.1678,108.7149,12455.0
2025-01-10 14:30:00,109.31,109.37,109.08,109.13,11561.0,108.7348,108.7944,108.506,108.5557,11561.0
2025-01-10 15:00:00,109.25,109.4,108.74,108.88,13450.0,108.6751,108.8243,108.1678,108.307,13450.0
2025-01-10 15:30:00,108.89,109.14,108.68,109.0,58491.0,108.317,108.5657,108.1081,108.4264,58491.0
2025-01-13 09:30:00,107.96,110.39,107.32,110.2,31601.0,107.3919,109.8091,106.7552,109.6201,31601.0
2025-01-13 10:00:00,110.16,110.54,109.54,109.85,19241.0,109.5803,109.9583,108.9636,109.2719,19241.0
2025-01-13 10:30:00,110.29,110.63,109.83,110.38,11482.0,109.7096,110.0478,109.252,109.7991,11482.0
2025-01-13 11:00:00,110.38,110.72,110.12,110.48,12830.0,109.7991,110.1373,109.5405,109.8986,12830.0
2025-01-13 11:30:00,110.35,110.89,109.9,109.9,23284.0,109.7693,110.3064,109.3217,109.3217,23284.0
2025-01-13 12:00:00,109.9,110.72,109.82,110.52,10807.0,109.3217,110.1373,109.2421,109.9384,10807.0
2025-01-13 12:30:00,110.47,110.73,110.18,110.59,11752.0,109.8887,110.1473,109.6002,110.008,11752.0
2025-01-13 13:00:00,110.59,111.34,110.54,111.34,13623.0,110.008,110.7541,109.9583,110.7541,13623.0
2025-01-13 13:30:00,111.35,111.41,110.73,111.01,26924.0,110.764,110.8237,110.1473,110.4258,26924.0
2025-01-13 14:00:00,110.92,111.31,110.92,111.27,11606.0,110.3363,110.7242,110.3363,110.6844,11606.0
2025-01-13 14:30:00,111.31,111.71,111.1,111.71,12341.0,110.7242,111.1221,110.5153,111.1221,12341.0
2025-01-13 15:00:00,111.47,111.84,111.19,111.29,20171.0,110.8834,111.2515,110.6049,110.7043,20171.0
2025-01-13 15:30:00,111.25,112.34,111.12,112.23,59728.0,110.6646,111.7488,110.5352,111.6394,59728.0
2025-01-14 09:30:00,114.02,116.52,113.58,115.3,26269.0,113.42,115.9068,112.9823,114.6932,26269.0
2025-01-14 10:00:00,115.37,115.81,115.02,115.58,9855.0,114.7629,115.2006,114.4147,114.9718,9855.0
2025-01-14 10:30:00,115.71,116.04,115.48,115.49,11532.0,115.1011,115.4293,114.8723,114.8822,11532.0
2025-01-14 11:00:00,115.33,115.46,114.97,115.3,17007.0,114.7231,114.8524,114.365,114.6932,17007.0
2025-01-14 11:30:00,115.31,115.31,114.19,114.24,15751.0,114.7032,114.7032,113.5891,113.6388,15751.0
2025-01-14 12:00:00,114.24,114.48,113.95,114.22,10677.0,113.6388,113.8776,113.3503,113.6189,10677.0
2025-01-14 12:30:00,114.17,114.9,114.0,114.9,13842.0,113.5692,114.2953,113.4001,114.2953,13842.0
2025-01-14 13:00:00,114.84,115.36,114.76,115.27,6878.0,114.2357,114.7529,114.1561,114.6634,6878.0
2025-01-14 13:30:00,115.35,115.74,115.17,115.68,10469.0,114.743,115.1309,114.5639,115.0712,10469.0
2025-01-14 14:00:00,115.64,115.78,115.45,115.66,12368.0,115.0315,115.1707,114.8425,115.0513,12368.0
2025-01-14 14:30:00,115.59,116.03,115.55,115.64,8478.0,114.9817,115.4194,114.9419,115.0315,8478.0
2025-01-14 15:00:00,115.61,115.92,115.36,115.87,14513.0,115.0016,115.31,114.7529,115.2602,14513.0
2025-01-14 15:30:00,115.89,116.3,115.71,116.05,57330.0,115.2801,115.688,115.1011,115.4393,57330.0
2025-01-15 09:30:00,117.84,118.29,117.0,117.86,24954.0,117.2199,117.6675,116.3843,117.2398,24954.0
2025-01-15 10:00:00,117.86,117.86,116.8,117.28,12444.0,117.2398,117.2398,116.1853,116.6628,12444.0
2025-01-15 10:30:00,117.34,117.4,116.6,116.78,8811.0,116.7225,116.7822,115.9864,116.1655,8811.0
2025-01-15 11:00:00,116.89,117.07,116.76,116.91,10967.0,116.2749,116.4539,116.1456,116.2948,10967.0
2025-01-15 11:30:00,116.88,116.88,116.52,116.65,6443.0,116.2649,116.2649,115.9068,116.0361,6443.0
2025-01-15 12:00:00,116.69,117.05,116.63,116.86,4553.0,116.0759,116.434,116.0162,116.245,4553.0
2025-01-15 12:30:00,116.84,117.04,116.74,116.85,7768.0,116.2251,116.4241,116.1257,116.2351,7768.0
2025-01-15 13:00:00,116.87,117.02,116.63,116.77,7404.0,116.255,116.4042,116.0162,116.1555,7404.0
2025-01-15 13:30:00,116.99,116.99,116.42,116.57,12124.0,116.3743,116.3743,115.8073,115.9566,12124.0
2025-01-15 14:00:00,116.57,116.61,116.31,116.46,7145.0,115.9566,115.9963,115.6979,115.8471,7145.0
2025-01-15 14:30:00,116.51,116.77,116.4,116.5,10434.0,115.8969,116.1555,115.7875,115.8869,10434.0
2025-01-15 15:00:00,116.53,116.7,116.52,116.63,9783.0,115.9168,116.0859,115.9068,116.0162,9783.0
2025-01-15 15:30:00,116.63,116.63,116.05,116.37,49117.0,116.0162,116.0162,115.4393,115.7576,49117.0
2025-01-16 09:30:00,116.8,119.67,116.8,117.0,35649.0,116.1853,119.0402,116.1853,116.3843,35649.0
2025-01-16 10:00:00,117.22,117.81,116.95,117.81,16579.0,116.6031,117.19,116.3346,117.19,16579.0
2025-01-16 10:30:00,117.85,118.04,117.46,118.01,8961.0,117.2298,117.4188,116.8419,117.389,8961.0
2025-01-16 11:00:00,118.15,118.62,118.08,118.57,12456.0,117.5282,117.9958,117.4586,117.946,12456.0
2025-01-16 11:30:00,118.52,118.52,117.83,118.34,9470.0,117.8963,117.8963,117.2099,117.7172,9470.0
2025-01-16 12:00:00,118.24,118.34,117.95,118.11,5313.0,117.6178,117.7172,117.3293,117.4885,5313.0
2025-01-16 12:30:00,118.02,118.02,117.61,117.96,8076.0,117.3989,117.3989,116.9911,117.3392,8076.0
2025-01-16 13:00:00,117.84,117.85,117.4,117.4,7230.0,117.2199,117.2298,116.7822,116.7822,7230.0
2025-01-16 13:30:00,117.4,117.61,117.37,117.37,7565.0,116.7822,116.9911,116.7523,116.7523,7565.0
2025-01-16 14:00:00,117.31,117.53,117.16,117.53,4904.0,116.6927,116.9115,116.5435,116.9115,4904.0
2025-01-16 14:30:00,117.46,117.47,117.11,117.34,10367.0,116.8419,116.8518,116.4937,116.7225,10367.0
2025-01-16 15:00:00,117.34,117.42,117.0,117.16,28053.0,116.7225,116.8021,116.3843,116.5435,28053.0
2025-01-16 15:30:00,117.13,117.81,117.12,117.6,49949.0,116.5136,117.19,116.5037,116.9811,49949.0
2025-01-17 09:30:00,118.58,118.72,117.99,118.35,25454.0,117.956,118.0952,117.3691,117.7272,25454.0
2025-01-17 10:00:00,118.39,118.92,118.2,118.58,19563.0,117.767,118.2942,117.578,117.956,19563.0
2025-01-17 10:30:00,118.7,119.39,118.69,118.76,22762.0,118.0754,118.7617,118.0654,118.135,22762.0
2025-01-17 11:00:00,119.0,119.38,118.92,119.25,10722.0,118.3738,118.7518,118.2942,118.6225,10722.0
2025-01-17 11:30:00,119.16,119.7,119.15,119.4,9871.0,118.5329,119.0701,118.523,118.7717,9871.0
2025-01-17 12:00:00,119.34,119.63,119.2,119.6,7277.0,118.712,119.0005,118.5727,118.9706,7277.0
2025-01-17 12:30:00,119.61,119.72,119.16,119.22,8815.0,118.9806,119.09,118.5329,118.5926,8815.0
2025-01-17 13:00:00,119.27,119.27,118.85,118.85,3489.0,118.6424,118.6424,118.2246,118.2246,3489.0
2025-01-17 13:30:00,118.93,119.11,118.86,119.04,4843.0,118.3041,118.4832,118.2345,118.4136,4843.0
2025-01-17 14:00:00,119.07,119.28,119.01,119.19,7678.0,118.4434,118.6523,118.3837,118.5628,7678.0
2025-01-17 14:30:00,119.19,119.34,119.06,119.09,7280.0,118.5628,118.712,118.4335,118.4633,7280.0
2025-01-17 15:00:00,119.08,119.22,118.96,119.17,10256.0,118.4534,118.5926,118.334,118.5429,10256.0
2025-01-17 15:30:00,119.33,119.63,119.2,119.55,55161.0,118.702,119.0005,118.5727,118.9209,55161.0
2025-01-21 09:30:00,120.66,121.64,120.05,120.71,24463.0,120.025,120.9999,119.4182,120.0748,24463.0
2025-01-21 10:00:00,120.92,120.99,120.32,120.88,13666.0,120.2837,120.3533,119.6868,120.2439,13666.0
2025-01-21 10:30:00,120.96,121.04,120.22,120.48,19885.0,120.3235,120.403,119.5874,119.846,19885.0
2025-01-21 11:00:00,120.5,121.09,120.41,120.9,38827.0,119.8659,120.4528,119.7764,120.2638,38827.0
2025-01-21 11:30:00,120.91,121.03,120.78,120.92,9404.0,120.2737,120.3931,120.1444,120.2837,9404.0
2025-01-21 12:00:00,120.95,121.42,120.91,121.38,7879.0,120.3135,120.781,120.2737,120.7412,7879.0
2025-01-21 12:30:00,121.19,121.77,121.11,121.19,15209.0,120.5522,121.1292,120.4727,120.5522,15209.0
2025-01-21 13:00:00,121.17,121.52,121.15,121.32,8035.0,120.5324,120.8805,120.5125,120.6816,8035.0
2025-01-21 13:30:00,121.32,121.58,121.09,121.11,28479.0,120.6816,120.9402,120.4528,120.4727,28479.0
2025-01-21 14:00:00,121.15,121.51,120.34,120.5,51374.0,120.5125,120.8706,119.7067,119.8659,51374.0
2025-01-21 14:30:00,120.51,120.51,119.74,119.85,65563.0,119.8758,119.8758,119.1099,119.2193,65563.0
2025-01-21 15:00:00,119.79,120.0,119.6,119.89,25475.0,119.1596,119.3685,118.9706,119.2591,25475.0
2025-01-21 15:30:00,119.92,120.12,119.86,120.09,99940.0,119.2889,119.4879,119.2292,119.458,99940.0
2025-01-22 09:30:00,120.63,120.93,120.12,120.46,15450.0,119.9952,120.2936,119.4879,119.8261,15450.0
2025-01-22 10:00:00,120.28,120.67,120.09,120.56,9396.0,119.647,120.035,119.458,119.9256,9396.0
2025-01-22 10:30:00,120.59,120.59,119.98,119.98,7338.0,119.9554,119.9554,119.3486,119.3486,7338.0
2025-01-22 11:00:00,120.03,120.09,119.34,119.67,16603.0,119.3984,119.458,118.712,119.0402,16603.0
2025-01-22 11:30:00,119.71,119.97,119.49,119.68,9131.0,119.08,119.3387,118.8612,119.0502,9131.0
2025-01-22 12:00:00,119.41,119.62,119.03,119.04,12114.0,118.7816,118.9905,118.4036,118.4136,12114.0
2025-01-22 12:30:00,118.96,119.24,118.96,119.11,9216.0,118.334,118.6125,118.334,118.4832,9216.0
2025-01-22 13:00:00,119.13,119.37,118.91,119.11,15259.0,118.5031,118.7418,118.2842,118.4832,15259.0
2025-01-22 13:30:00,119.11,119.69,119.02,119.35,19776.0,118.4832,119.0601,118.3937,118.7219,19776.0
2025-01-22 14:00:00,119.28,119.37,119.05,119.25,29915.0,118.6523,118.7418,118.4235,118.6225,29915.0
2025-01-22 14:30:00,119.32,119.88,119.29,119.86,13504.0,118.6921,119.2491,118.6622,119.2292,13504.0
2025-01-22 15:00:00,119.87,120.37,119.82,120.21,14466.0,119.2392,119.7366,119.1895,119.5774,14466.0
2025-01-22 15:30:00,120.21,120.38,119.93,120.13,59936.0,119.5774,119.7465,119.2989,119.4978,59936.0
2025-01-23 09:30:00,120.1,120.6,119.4,120.44,12001.0,119.468,119.9654,118.7717,119.8062,12001.0
2025-01-23 10:00:00,120.51,120.66,120.04,120.32,8115.0,119.8758,120.025,119.4083,119.6868,8115.0
2025-01-23 10:30:00,120.52,120.84,120.35,120.84,7648.0,119.8858,120.2041,119.7167,120.2041,7648.0
2025-01-23 11:00:00,120.93,121.5,120.93,121.31,6453.0,120.2936,120.8606,120.2936,120.6716,6453.0
2025-01-23 11:30:00,121.28,121.38,121.12,121.26,7926.0,120.6418,120.7412,120.4826,120.6219,7926.0
2025-01-23 12:00:00,121.29,121.81,121.29,121.42,11205.0,120.6517,121.169,120.6517,120.781,11205.0
2025-01-23 12:30:00,121.52,121.52,121.28,121.28,4894.0,120.8805,120.8805,120.6418,120.6418,4894.0
2025-01-23 13:00:00,121.25,121.31,121.07,121.14,12490.0,120.6119,120.6716,120.4329,120.5025,12490.0
2025-01-23 13:30:00,121.14,121.21,120.92,121.11,11561.0,120.5025,120.5721,120.2837,120.4727,11561.0
2025-01-23 14:00:00,121.16,121.16,120.97,121.0,9458.0,120.5224,120.5224,120.3334,120.3632,9458.0
2025-01-23 14:30:00,121.01,121.02,120.63,120.64,9538.0,120.3732,120.3831,119.9952,120.0051,9538.0
2025-01-23 15:00:00,120.7,120.95,120.57,120.58,16886.0,120.0648,120.3135,119.9355,119.9455,16886.0
2025-01-23 15:30:00,120.58,120.6,120.12,120.36,60177.0,119.9455,119.9654,119.4879,119.7266,60177.0
2025-01-24 09:30:00,119.93,120.28,119.71,120.06,18139.0,119.2989,119.647,119.08,119.4282,18139.0
2025-01-24 10:00:00,120.06,120.23,119.75,119.96,9989.0,119.4282,119.5973,119.1198,119.3287,9989.0
2025-01-24 10:30:00,119.8,119.82,119.3,119.44,6921.0,119.1696,119.1895,118.6722,118.8115,6921.0
2025-01-24 11:00:00,119.55,119.7,119.36,119.48,5827.0,118.9209,119.0701,118.7319,118.8512,5827.0
2025-01-24 11:30:00,119.48,119.54,119.01,119.12,8824.0,118.8512,118.9109,118.3837,118.4931,8824.0
2025-01-24 12:00:00,119.15,119.68,119.0,119.68,7157.0,118.523,119.0502,118.3738,119.0502,7157.0
2025-01-24 12:30:00,119.62,119.62,119.2,119.2,5074.0,118.9905,118.9905,118.5727,118.5727,5074.0
2025-01-24 13:00:00,119.26,119.52,119.25,119.42,9060.0,118.6324,118.891,118.6225,118.7916,9060.0
2025-01-24 13:30:00,119.43,119.72,119.34,119.66,4861.0,118.8015,119.09,118.712,119.0303,4861.0
2025-01-24 14:00:00,119.67,119.86,119.55,119.72,9288.0,119.0402,119.2292,118.9209,119.09,9288.0
2025-01-24 14:30:00,119.73,119.84,119.68,119.68,8779.0,119.0999,119.2094,119.0502,119.0502,8779.0
2025-01-24 15:00:00,119.6,119.7,119.5,119.59,14763.0,118.9706,119.0701,118.8711,118.9607,14763.0
2025-01-24 15:30:00,119.58,119.77,119.48,119.67,46060.0,118.9507,119.1397,118.8512,119.0402,46060.0
2025-01-27 09:30:00,117.89,118.05,114.0,116.32,34952.0,117.2696,117.4288,113.4001,115.7079,34952.0
2025-01-27 10:00:00,116.39,116.59,115.25,115.86,30361.0,115.7775,115.9765,114.6435,115.2503,30361.0
2025-01-27 10:30:00,115.5,116.97,115.43,116.24,102686.0,114.8922,116.3545,114.8226,115.6283,102686.0
2025-01-27 11:00:00,116.09,116.65,115.76,116.07,9954.0,115.4791,116.0361,115.1508,115.4592,9954.0
2025-01-27 11:30:00,116.14,116.16,115.65,115.95,19472.0,115.5288,115.5487,115.0414,115.3398,19472.0
2025-01-27 12:00:00,115.97,116.45,115.89,116.45,12301.0,115.3597,115.8372,115.2801,115.8372,12301.0
2025-01-27 12:30:00,116.38,116.45,115.4,115.5,6437.0,115.7676,115.8372,114.7927,114.8922,6437.0
2025-01-27 13:00:00,115.5,115.52,114.92,114.93,9933.0,114.8922,114.9121,114.3152,114.3252,9933.0
2025-01-27 13:30:00,114.93,115.18,114.5,114.76,17903.0,114.3252,114.5739,113.8975,114.1561,17903.0
2025-01-27 14:00:00,114.75,115.57,114.75,115.38,9220.0,114.1461,114.9618,114.1461,114.7728,9220.0
2025-01-27 14:30:00,115.55,115.8,115.15,115.16,7880.0,114.9419,115.1906,114.544,114.554,7880.0
2025-01-27 15:00:00,115.19,115.87,115.19,115.73,16511.0,114.5838,115.2602,114.5838,115.121,16511.0
2025-01-27 15:30:00,115.68,115.75,115.07,115.34,58624.0,115.0712,115.1409,114.4645,114.733,58624.0
2025-01-28 09:30:00,114.93,116.0,114.93,115.37,9644.0,114.3252,115.3896,114.3252,114.7629,9644.0
2025-01-28 10:00:00,115.34,115.84,115.19,115.44,9601.0,114.733,115.2304,114.5838,114.8325,9601.0
2025-01-28 10:30:00,115.38,115.44,115.13,115.34,8454.0,114.7728,114.8325,114.5241,114.733,8454.0
2025-01-28 11:00:00,115.37,115.98,115.16,115.17,14213.0,114.7629,115.3697,114.554,114.5639,14213.0
2025-01-28 11:30:00,115.23,115.4,114.84,115.03,9381.0,114.6236,114.7927,114.2357,114.4247,9381.0
2025-01-28 12:00:00,115.0,115.04,113.9,113.9,38376.0,114.3948,114.4346,113.3006,113.3006,38376.0
2025-01-28 12:30:00,113.91,113.95,113.47,113.83,19970.0,113.3106,113.3503,112.8729,113.231,19970.0
2025-01-28 13:00:00,113.82,114.55,113.68,114.34,8739.0,113.221,113.9472,113.0818,113.7383,8739.0
2025-01-28 13:30:00,114.31,114.54,114.16,114.25,7584.0,113.7085,113.9372,113.5592,113.6488,7584.0
2025-01-28 14:00:00,114.28,114.56,114.09,114.42,7114.0,113.6786,113.9571,113.4896,113.8179,7114.0
2025-01-28 14:30:00,114.48,114.96,114.42,114.96,10608.0,113.8776,114.355,113.8179,114.355,10608.0
2025-01-28 15:00:00,115.0,115.19,114.94,115.01,8780.0,114.3948,114.5838,114.3351,114.4048,8780.0
2025-01-28 15:30:00,115.01,115.51,114.88,115.49,49358.0,114.4048,114.9021,114.2755,114.8822,49358.0
2025-01-29 09:30:00,116.04,116.74,115.59,116.5,20033.0,115.4293,116.1257,114.9817,115.8869,20033.0
2025-01-29 10:00:00,116.44,117.2,116.43,117.0,19736.0,115.8272,116.5832,115.8173,116.3843,19736.0
2025-01-29 10:30:00,116.96,117.09,116.48,116.48,10218.0,116.3445,116.4738,115.867,115.867,10218.0
2025-01-29 11:00:00,116.52,116.83,116.43,116.81,7149.0,115.9068,116.2152,115.8173,116.1953,7149.0
2025-01-29 11:30:00,116.8,116.94,116.56,116.59,10846.0,116.1853,116.3246,115.9466,115.9765,10846.0
2025-01-29 12:00:00,116.65,116.97,116.63,116.8,8337.0,116.0361,116.3545,116.0162,116.1853,8337.0
2025-01-29 12:30:00,116.8,116.89,116.5,116.54,4648.0,116.1853,116.2749,115.8869,115.9267,4648.0
2025-01-29 13:00:00,116.54,116.89,116.41,116.89,9458.0,115.9267,116.2749,115.7974,116.2749,9458.0
2025-01-29 13:30:00,116.8,116.84,116.55,116.78,6591.0,116.1853,116.2251,115.9367,116.1655,6591.0
2025-01-29 14:00:00,116.7,116.7,115.87,115.98,7254.0,116.0859,116.0859,115.2602,115.3697,7254.0
2025-01-29 14:30:00,115.86,116.83,115.85,116.42,8251.0,115.2503,116.2152,115.2403,115.8073,8251.0
2025-01-29 15:00:00,116.2,116.44,115.5,116.23,11833.0,115.5885,115.8272,114.8922,115.6183,11833.0
2025-01-29 15:30:00,116.23,116.4,115.8,116.33,50917.0,115.6183,115.7875,115.1906,115.7178,50917.0
2025-01-30 09:30:00,117.16,118.44,117.16,118.24,14427.0,116.5435,117.8167,116.5435,117.6178,14427.0
2025-01-30 10:00:00,118.24,118.71,117.98,117.98,18403.0,117.6178,118.0853,117.3591,117.3591,18403.0
2025-01-30 10:30:00,118.33,119.01,118.14,118.33,14453.0,117.7073,118.3837,117.5183,117.7073,14453.0
2025-01-30 11:00:00,118.22,118.69,118.22,118.69,5129.0,117.5979,118.0654,117.5979,118.0654,5129.0
2025-01-30 11:30:00,118.78,118.84,118.3,118.6,13257.0,118.1549,118.2146,117.6775,117.9759,13257.0
2025-01-30 12:00:00,118.56,118.62,117.83,118.15,9553.0,117.9361,117.9958,117.2099,117.5282,9553.0
2025-01-30 12:30:00,118.31,118.5,118.13,118.33,16169.0,117.6874,117.8764,117.5083,117.7073,16169.0
2025-01-30 13:00:00,118.42,118.75,118.31,118.67,21345.0,117.7968,118.1251,117.6874,118.0455,21345.0
2025-01-30 13:30:00,118.74,119.28,118.74,119.16,10793.0,118.1151,118.6523,118.1151,118.5329,10793.0
2025-01-30 14:00:00,119.18,119.18,118.94,119.04,3873.0,118.5528,118.5528,118.3141,118.4136,3873.0
2025-01-30 14:30:00,119.04,119.04,118.59,119.02,29298.0,118.4136,118.4136,117.9659,118.3937,29298.0
2025-01-30 15:00:00,119.03,119.24,118.97,119.14,8512.0,118.4036,118.6125,118.3439,118.513,8512.0
2025-01-30 15:30:00,119.19,119.25,118.14,118.69,168020.0,118.5628,118.6225,117.5183,118.0654,168020.0
2025-01-31 09:30:00,119.17,119.64,118.56,118.58,19001.0,118.5429,119.0104,117.9361,117.956,19001.0
2025-01-31 10:00:00,118.62,118.85,118.32,118.85,14476.0,117.9958,118.2246,117.6973,118.2246,14476.0
2025-01-31 10:30:00,118.81,118.97,118.6,118.68,12974.0,118.1848,118.3439,117.9759,118.0555,12974.0
2025-01-31 11:00:00,118.64,119.0,118.44,118.83,8636.0,118.0157,118.3738,117.8167,118.2047,8636.0
2025-01-31 11:30:00,118.91,119.13,118.62,118.94,14408.0,118.2842,118.5031,117.9958,118.3141,14408.0
2025-01-31 12:00:00,118.96,119.1,118.77,118.81,15492.0,118.334,118.4732,118.145,118.1848,15492.0
2025-01-31 12:30:00,118.69,118.9,118.65,118.78,17480.0,118.0654,118.2743,118.0256,118.1549,17480.0
2025-01-31 13:00:00,118.83,119.2,118.07,118.07,13164.0,118.2047,118.5727,117.4487,117.4487,13164.0
2025-01-31 13:30:00,118.07,118.11,117.01,117.41,12150.0,117.4487,117.4885,116.3942,116.7921,12150.0
2025-01-31 14:00:00,117.32,117.49,117.02,117.41,13043.0,116.7026,116.8717,116.4042,116.7921,13043.0
2025-01-31 14:30:00,117.41,117.58,116.97,117.45,16158.0,116.7921,116.9612,116.3545,116.8319,16158.0
2025-01-31 15:00:00,117.43,117.53,117.01,117.28,24298.0,116.812,116.9115,116.3942,116.6628,24298.0
2025-01-31 15:30:00,117.38,117.82,117.37,117.54,68303.0,116.7623,117.2,116.7523,116.9215,68303.0
2025-02-03 09:30:00,114.61,114.63,112.26,112.72,30021.0,114.0069,114.0268,111.6692,112.1268,30021.0
2025-02-03 10:00:00,112.53,113.34,111.87,113.34,32811.0,111.9378,112.7436,111.2813,112.7436,32811.0
2025-02-03 10:30:00,113.57,114.69,113.47,114.48,34236.0,112.9723,114.0865,112.8729,113.8776,34236.0
2025-02-03 11:00:00,114.48,114.51,113.88,114.08,14443.0,113.8776,113.9074,113.2807,113.4797,14443.0
2025-02-03 11:30:00,114.21,114.55,113.97,114.06,17767.0,113.609,113.9472,113.3702,113.4598,17767.0
2025-02-03 12:00:00,114.2,114.34,113.99,114.01,13829.0,113.599,113.7383,113.3901,113.41,13829.0
2025-02-03 12:30:00,113.86,113.92,113.07,113.07,18479.0,113.2608,113.3205,112.475,112.475,18479.0
2025-02-03 13:00:00,113.17,113.95,113.04,113.59,17810.0,112.5745,113.3503,112.4451,112.9922,17810.0
2025-02-03 13:30:00,113.58,113.99,113.54,113.69,16963.0,112.9823,113.3901,112.9425,113.0917,16963.0
2025-02-03 14:00:00,113.68,113.98,113.52,113.76,17704.0,113.0818,113.3802,112.9226,113.1613,17704.0
2025-02-03 14:30:00,113.78,113.98,113.62,113.75,12591.0,113.1812,113.3802,113.0221,113.1514,12591.0
2025-02-03 15:00:00,113.74,113.75,113.14,113.16,27248.0,113.1415,113.1514,112.5446,112.5645,27248.0
2025-02-03 15:30:00,113.17,113.57,112.83,112.91,142501.0,112.5745,112.9723,112.2362,112.3158,142501.0
2025-02-04 09:30:00,113.61,114.02,113.36,113.77,11166.0,113.0121,113.42,112.7635,113.1713,11166.0
2025-02-04 10:00:00,113.89,114.64,113.76,114.34,18613.0,113.2907,114.0367,113.1613,113.7383,18613.0
2025-02-04 10:30:00,114.14,114.61,114.02,114.28,14850.0,113.5393,114.0069,113.42,113.6786,14850.0
2025-02-04 11:00:00,114.34,114.89,114.34,114.86,7147.0,113.7383,114.2854,113.7383,114.2556,7147.0
2025-02-04 11:30:00,114.85,114.94,114.6,114.85,8852.0,114.2456,114.3351,113.9969,114.2456,8852.0
2025-02-04 12:00:00,114.88,115.12,114.66,114.96,21261.0,114.2755,114.5142,114.0566,114.355,21261.0
2025-02-04 12:30:00,114.97,115.25,114.91,115.13,7977.0,114.365,114.6435,114.3053,114.5241,7977.0
2025-02-04 13:00:00,115.22,115.22,114.88,114.91,7668.0,114.6137,114.6137,114.2755,114.3053,7668.0
2025-02-04 13:30:00,114.83,114.95,114.55,114.55,7344.0,114.2257,114.3451,113.9472,113.9472,7344.0
2025-02-04 14:00:00,114.61,114.98,114.6,114.89,10528.0,114.0069,114.3749,113.9969,114.2854,10528.0
2025-02-04 14:30:00,114.89,115.26,114.87,115.02,13070.0,114.2854,114.6535,114.2655,114.4147,13070.0
2025-02-04 15:00:00,114.99,114.99,114.7,114.82,8234.0,114.3849,114.3849,114.0964,114.2158,8234.0
2025-02-04 15:30:00,114.85,115.06,114.52,114.55,53908.0,114.2456,114.4545,113.9173,113.9472,53908.0
2025-02-05 09:30:00,114.62,114.62,113.58,114.42,11101.0,114.0168,114.0168,112.9823,113.8179,11101.0
2025-02-05 10:00:00,114.45,114.47,113.66,113.91,19330.0,113.8477,113.8676,113.0619,113.3106,19330.0
2025-02-05 10:30:00,113.76,114.26,113.53,114.19,8244.0,113.1613,113.6587,112.9326,113.5891,8244.0
2025-02-05 11:00:00,114.15,114.33,113.96,114.26,11997.0,113.5493,113.7283,113.3603,113.6587,11997.0
2025-02-05 11:30:00,114.27,114.49,114.22,114.37,3437.0,113.6687,113.8875,113.6189,113.7681,3437.0
2025-02-05 12:00:00,114.39,114.57,114.39,114.49,4329.0,113.788,113.9671,113.788,113.8875,4329.0
2025-02-05 12:30:00,114.49,114.99,114.44,114.87,5728.0,113.8875,114.3849,113.8378,114.2655,5728.0
2025-02-05 13:00:00,114.87,115.41,114.86,115.31,11484.0,114.2655,114.8027,114.2556,114.7032,11484.0
2025-02-05 13:30:00,115.31,115.53,115.3,115.34,12254.0,114.7032,114.922,114.6932,114.733,12254.0
2025-02-05 14:00:00,115.4,115.46,115.25,115.37,9708.0,114.7927,114.8524,114.6435,114.7629,9708.0
2025-02-05 14:30:00,115.36,115.45,115.06,115.06,9118.0,114.7529,114.8425,114.4545,114.4545,9118.0
2025-02-05 15:00:00,115.09,115.21,114.75,114.75,9755.0,114.4843,114.6037,114.1461,114.1461,9755.0
2025-02-05 15:30:00,114.73,114.76,114.25,114.45,46882.0,114.1262,114.1561,113.6488,113.8477,46882.0
2025-02-06 09:30:00,115.37,115.79,114.47,114.89,11536.0,114.7629,115.1807,113.8676,114.2854,11536.0
2025-02-06 10:00:00,115.07,115.22,114.35,114.54,20038.0,114.4645,114.6137,113.7482,113.9372,20038.0
2025-02-06 10:30:00,114.55,114.87,114.38,114.66,6471.0,113.9472,114.2655,113.7781,114.0566,6471.0
2025-02-06 11:00:00,114.65,115.16,114.65,115.08,5514.0,114.0467,114.554,114.0467,114.4744,5514.0
2025-02-06 11:30:00,115.08,115.17,114.87,114.97,5209.0,114.4744,114.5639,114.2655,114.365,5209.0
2025-02-06 12:00:00,115.17,115.36,115.06,115.19,3845.0,114.5639,114.7529,114.4545,114.5838,3845.0
2025-02-06 12:30:00,115.15,115.3,115.02,115.2,5760.0,114.544,114.6932,114.4147,114.5938,5760.0
2025-02-06 13:00:00,115.08,115.1,114.59,114.65,4731.0,114.4744,114.4943,113.987,114.0467,4731.0
2025-02-06 13:30:00,114.66,114.71,114.3,114.32,6251.0,114.0566,114.1063,113.6985,113.7184,6251.0
2025-02-06 14:00:00,114.27,114.36,113.81,113.82,7799.0,113.6687,113.7582,113.2111,113.221,7799.0
2025-02-06 14:30:00,113.64,114.49,113.48,114.18,52216.0,113.042,113.8875,112.8828,113.5791,52216.0
2025-02-06 15:00:00,114.16,114.72,114.12,114.69,33675.0,113.5592,114.1163,113.5195,114.0865,33675.0
2025-02-06 15:30:00,114.77,115.64,114.66,115.47,70999.0,114.166,115.0315,114.0566,114.8623,70999.0
2025-02-07 09:30:00,115.81,116.7,115.02,116.34,33301.0,115.2006,116.0859,114.4147,115.7278,33301.0
2025-02-07 10:00:00,116.23,117.04,115.87,116.93,30016.0,115.6183,116.4241,115.2602,116.3147,30016.0
2025-02-07 10:30:00,116.83,117.07,115.87,116.24,15682.0,116.2152,116.4539,115.2602,115.6283,15682.0
2025-02-07 11:00:00,116.26,116.75,115.87,115.91,15218.0,115.6482,116.1356,115.2602,115.3,15218.0
2025-02-07 11:30:00,115.85,116.86,115.85,116.52,56614.0,115.2403,116.245,115.2403,115.9068,56614.0
2025-02-07 12:00:00,116.41,116.67,115.79,115.81,12203.0,115.7974,116.056,115.1807,115.2006,12203.0
2025-02-07 12:30:00,115.83,116.0,115.4,115.43,13790.0,115.2205,115.3896,114.7927,114.8226,13790.0
2025-02-07 13:00:00,115.47,115.72,115.25,115.28,5347.0,114.8623,115.111,114.6435,114.6733,5347.0
2025-02-07 13:30:00,115.28,115.57,115.06,115.48,13595.0,114.6733,114.9618,114.4545,114.8723,13595.0
2025-02-07 14:00:00,115.48,115.62,115.2,115.48,10659.0,114.8723,115.0116,114.5938,114.8723,10659.0
2025-02-07 14:30:00,115.48,115.73,115.42,115.56,11652.0,114.8723,115.121,114.8126,114.9519,11652.0
2025-02-07 15:00:00,115.56,115.62,115.23,115.29,14687.0,114.9519,115.0116,114.6236,114.6833,14687.0
2025-02-07 15:30:00,115.29,115.94,115.22,115.83,89778.0,114.6833,115.3299,114.6137,115.2205,89778.0
2025-02-10 09:30:00,116.03,116.2,114.48,115.01,18804.0,115.4194,115.5885,113.8776,114.4048,18804.0
2025-02-10 10:00:00,115.01,115.08,113.96,113.99,24021.0,114.4048,114.4744,113.3603,113.3901,24021.0
2025-02-10 10:30:00,114.17,114.48,113.66,113.81,11282.0,113.5692,113.8776,113.0619,113.2111,11282.0
2025-02-10 11:00:00,113.91,113.91,112.88,113.28,20359.0,113.3106,113.3106,112.286,112.6839,20359.0
2025-02-10 11:30:00,113.22,114.13,113.22,114.13,13635.0,112.6242,113.5294,112.6242,113.5294,13635.0
2025-02-10 12:00:00,114.06,114.06,113.43,113.67,19690.0,113.4598,113.4598,112.8331,113.0718,19690.0
2025-02-10 12:30:00,113.71,114.58,113.71,114.44,12012.0,113.1116,113.977,113.1116,113.8378,12012.0
2025-02-10 13:00:00,114.41,114.62,114.36,114.45,18632.0,113.8079,114.0168,113.7582,113.8477,18632.0
2025-02-10 13:30:00,114.45,114.87,114.35,114.62,13786.0,113.8477,114.2655,113.7482,114.0168,13786.0
2025-02-10 14:00:00,114.57,114.71,114.44,114.44,9607.0,113.9671,114.1063,113.8378,113.8378,9607.0
2025-02-10 14:30:00,114.44,114.51,114.19,114.34,13029.0,113.8378,113.9074,113.5891,113.7383,13029.0
2025-02-10 15:00:00,114.32,114.64,114.26,114.45,18956.0,113.7184,114.0367,113.6587,113.8477,18956.0
2025-02-10 15:30:00,114.45,114.61,114.05,114.12,75743.0,113.8477,114.0069,113.4498,113.5195,75743.0
2025-02-11 09:30:00,113.38,114.51,113.21,114.51,15622.0,112.7833,113.9074,112.6142,113.9074,15622.0
2025-02-11 10:00:00,114.28,114.61,113.48,114.61,25853.0,113.6786,114.0069,112.8828,114.0069,25853.0
2025-02-11 10:30:00,114.61,115.4,114.46,115.31,20177.0,114.0069,114.7927,113.8577,114.7032,20177.0
2025-02-11 11:00:00,115.28,115.28,114.59,114.61,9568.0,114.6733,114.6733,113.987,114.0069,9568.0
2025-02-11 11:30:00,114.59,114.68,114.12,114.14,21323.0,113.987,114.0765,113.5195,113.5393,21323.0
2025-02-11 12:00:00,114.07,114.4,113.88,114.16,26191.0,113.4697,113.798,113.2807,113.5592,26191.0
2025-02-11 12:30:00,114.11,114.58,114.05,114.29,13863.0,113.5095,113.977,113.4498,113.6886,13863.0
2025-02-11 13:00:00,114.25,114.48,114.13,114.3,9509.0,113.6488,113.8776,113.5294,113.6985,9509.0
2025-02-11 13:30:00,114.3,114.45,114.22,114.23,9001.0,113.6985,113.8477,113.6189,113.6289,9001.0
2025-02-11 14:00:00,114.24,114.27,114.06,114.27,9086.0,113.6388,113.6687,113.4598,113.6687,9086.0
2025-02-11 14:30:00,114.27,114.65,114.23,114.52,12182.0,113.6687,114.0467,113.6289,113.9173,12182.0
2025-02-11 15:00:00,114.51,114.53,114.27,114.53,14471.0,113.9074,113.9273,113.6687,113.9273,14471.0
2025-02-11 15:30:00,114.57,114.69,114.06,114.2,87068.0,113.9671,114.0865,113.4598,113.599,87068.0
2025-02-12 09:30:00,97.7,104.48,94.26,102.64,485752.0,97.1859,103.9302,93.764,102.0999,485752.0
2025-02-12 10:00:00,102.76,102.97,98.1,98.17,289517.0,102.2192,102.4281,97.5838,97.6534,289517.0
2025-02-12 10:30:00,98.17,98.43,95.51,97.18,173194.0,97.6534,97.912,95.0074,96.6686,173194.0
2025-02-12 11:00:00,97.18,98.57,96.92,98.12,163916.0,96.6686,98.0513,96.41,97.6037,163916.0
2025-02-12 11:30:00,98.18,99.57,97.96,99.5,87987.0,97.6633,99.046,97.4445,98.9764,87987.0
2025-02-12 12:00:00,99.5,99.96,99.15,99.62,94356.0,98.9764,99.434,98.6282,99.0958,94356.0
2025-02-12 12:30:00,99.53,101.25,99.52,100.52,84843.0,99.0062,100.7172,98.9963,99.991,84843.0
2025-02-12 13:00:00,100.35,100.48,99.02,99.66,65832.0,99.8219,99.9512,98.4989,99.1355,65832.0
2025-02-12 13:30:00,99.68,99.96,99.42,99.64,43809.0,99.1554,99.434,98.8968,99.1157,43809.0
2025-02-12 14:00:00,99.59,99.67,98.48,98.58,96455.0,99.0659,99.1455,97.9618,98.0612,96455.0
2025-02-12 14:30:00,98.53,98.85,98.24,98.58,93042.0,98.0115,98.3298,97.723,98.0612,93042.0
2025-02-12 15:00:00,98.57,99.67,98.57,99.54,74577.0,98.0513,99.1455,98.0513,99.0162,74577.0
2025-02-12 15:30:00,99.54,100.06,99.03,100.02,321120.0,99.0162,99.5334,98.5089,99.4937,321120.0
2025-02-13 09:30:00,99.6,101.0,98.86,98.86,95261.0,99.0759,100.4685,98.3398,98.3398,95261.0
2025-02-13 10:00:00,98.94,99.58,98.24,99.05,53936.0,98.4193,99.056,97.723,98.5288,53936.0
2025-02-13 10:30:00,99.13,99.3,98.61,98.84,40380.0,98.6083,98.7774,98.0911,98.3199,40380.0
2025-02-13 11:00:00,98.84,100.17,98.49,100.1,54868.0,98.3199,99.6429,97.9717,99.5732,54868.0
2025-02-13 11:30:00,100.06,100.36,99.89,99.99,41883.0,99.5334,99.8319,99.3643,99.4638,41883.0
2025-02-13 12:00:00,100.09,100.57,99.91,100.01,22935.0,99.5633,100.0408,99.3842,99.4837,22935.0
2025-02-13 12:30:00,100.1,100.27,99.61,99.81,42645.0,99.5732,99.7423,99.0858,99.2848,42645.0
2025-02-13 13:00:00,99.81,100.12,99.77,100.12,16875.0,99.2848,99.5931,99.245,99.5931,16875.0
2025-02-13 13:30:00,100.06,100.46,99.79,100.37,12863.0,99.5334,99.9313,99.2649,99.8418,12863.0
2025-02-13 14:00:00,100.47,101.74,100.46,101.34,15935.0,99.9413,101.2046,99.9313,100.8067,15935.0
2025-02-13 14:30:00,101.31,101.72,101.3,101.56,22451.0,100.7769,101.1847,100.7669,101.0255,22451.0
2025-02-13 15:00:00,101.55,102.09,101.48,101.87,46684.0,101.0156,101.5528,100.946,101.3339,46684.0
2025-02-13 15:30:00,101.85,102.0,101.05,101.6,200063.0,101.314,101.4632,100.5182,101.0653,200063.0
2025-02-14 09:30:00,101.62,103.46,101.19,102.77,67816.0,101.0852,102.9155,100.6575,102.2292,67816.0
2025-02-14 10:00:00,102.64,103.55,102.63,102.95,30474.0,102.0999,103.0051,102.0899,102.4082,30474.0
2025-02-14 10:30:00,102.81,103.35,102.75,102.93,27673.0,102.269,102.8061,102.2093,102.3883,27673.0
2025-02-14 11:00:00,102.89,103.42,102.82,102.98,23155.0,102.3485,102.8758,102.2789,102.4381,23155.0
2025-02-14 11:30:00,102.98,104.02,102.74,103.99,32454.0,102.4381,103.4726,102.1993,103.4428,32454.0
2025-02-14 12:00:00,104.03,104.47,103.99,104.47,26822.0,103.4825,103.9202,103.4428,103.9202,26822.0
2025-02-14 12:30:00,104.46,104.61,104.24,104.39,33366.0,103.9103,104.0595,103.6914,103.8407,33366.0
2025-02-14 13:00:00,104.39,105.02,104.35,104.9,22913.0,103.8407,104.4673,103.8009,104.348,22913.0
2025-02-14 13:30:00,104.94,105.17,104.63,104.86,19565.0,104.3878,104.6166,104.0794,104.3082,19565.0
2025-02-14 14:00:00,104.77,105.2,104.77,104.82,28117.0,104.2187,104.6464,104.2187,104.2684,28117.0
2025-02-14 14:30:00,104.88,105.39,104.88,105.13,41791.0,104.3281,104.8354,104.3281,104.5768,41791.0
2025-02-14 15:00:00,105.16,105.44,104.53,104.61,55215.0,104.6066,104.8851,103.9799,104.0595,55215.0
2025-02-14 15:30:00,104.58,104.91,104.22,104.57,99961.0,104.0297,104.3579,103.6716,104.0197,99961.0
2025-02-18 09:30:00,105.57,105.57,103.75,104.23,41398.0,105.0144,105.0144,103.204,103.6815,41398.0
2025-02-18 10:00:00,104.18,104.62,103.61,104.62,33539.0,103.6318,104.0694,103.0648,104.0694,33539.0
2025-02-18 10:30:00,104.51,104.62,104.23,104.34,15994.0,103.96,104.0694,103.6815,103.7909,15994.0
2025-02-18 11:00:00,104.34,104.34,103.64,103.89,23236.0,103.7909,103.7909,103.0946,103.3433,23236.0
2025-02-18 11:30:00,103.94,104.38,103.86,103.87,25784.0,103.393,103.8307,103.3134,103.3234,25784.0
2025-02-18 12:00:00,103.82,103.95,103.56,103.81,16691.0,103.2737,103.403,103.015,103.2637,16691.0
2025-02-18 12:30:00,103.74,104.23,103.6,104.06,48279.0,103.1941,103.6815,103.0548,103.5124,48279.0
2025-02-18 13:00:00,104.05,104.17,103.06,103.34,26227.0,103.5024,103.6218,102.5177,102.7962,26227.0
2025-02-18 13:30:00,103.29,103.44,103.11,103.17,15943.0,102.7464,102.8957,102.5674,102.6271,15943.0
2025-02-18 14:00:00,103.16,103.34,102.4,102.53,19304.0,102.6171,102.7962,101.8611,101.9904,19304.0
2025-02-18 14:30:00,102.48,103.12,102.42,103.02,22281.0,101.9407,102.5773,101.881,102.4779,22281.0
2025-02-18 15:00:00,103.02,103.03,102.75,102.95,20473.0,102.4779,102.4878,102.2093,102.4082,20473.0
2025-02-18 15:30:00,102.93,103.75,102.73,103.7,83068.0,102.3883,103.204,102.1894,103.1543,83068.0
2025-02-19 09:30:00,103.04,104.19,102.99,104.19,19213.0,102.4978,103.6417,102.448,103.6417,19213.0
2025-02-19 10:00:00,104.09,104.8,104.0,104.37,30649.0,103.5422,104.2485,103.4527,103.8208,30649.0
2025-02-19 10:30:00,104.35,104.65,103.59,103.94,14231.0,103.8009,104.0993,103.0449,103.393,14231.0
2025-02-19 11:00:00,103.81,104.19,103.81,104.11,13698.0,103.2637,103.6417,103.2637,103.5621,13698.0
2025-02-19 11:30:00,104.06,104.42,103.83,103.83,13041.0,103.5124,103.8705,103.2836,103.2836,13041.0
2025-02-19 12:00:00,103.83,103.88,103.2,103.29,35584.0,103.2836,103.3333,102.6569,102.7464,35584.0
2025-02-19 12:30:00,103.29,104.0,103.19,103.75,23176.0,102.7464,103.4527,102.647,103.204,23176.0
2025-02-19 13:00:00,103.72,103.98,103.64,103.89,18798.0,103.1742,103.4328,103.0946,103.3433,18798.0
2025-02-19 13:30:00,103.86,104.1,103.56,103.75,18809.0,103.3134,103.5522,103.015,103.204,18809.0
2025-02-19 14:00:00,103.75,104.23,103.66,103.97,40281.0,103.204,103.6815,103.1145,103.4229,40281.0
2025-02-19 14:30:00,103.99,104.0,103.66,103.66,24902.0,103.4428,103.4527,103.1145,103.1145,24902.0
2025-02-19 15:00:00,103.7,103.82,103.46,103.49,28576.0,103.1543,103.2737,102.9155,102.9454,28576.0
2025-02-19 15:30:00,103.5,103.96,103.43,103.73,162766.0,102.9553,103.4129,102.8857,103.1841,162766.0
2025-02-20 09:30:00,103.95,104.92,103.81,103.81,23858.0,103.403,104.3679,103.2637,103.2637,23858.0
2025-02-20 10:00:00,103.61,103.61,102.86,103.18,18854.0,103.0648,103.0648,102.3187,102.637,18854.0
2025-02-20 10:30:00,103.13,103.13,102.21,102.21,23533.0,102.5873,102.5873,101.6721,101.6721,23533.0
2025-02-20 11:00:00,102.2,102.25,101.56,102.1,26417.0,101.6622,101.7119,101.0255,101.5627,26417.0
2025-02-20 11:30:00,102.18,102.43,102.06,102.26,15607.0,101.6423,101.891,101.5229,101.7219,15607.0
2025-02-20 12:00:00,102.21,103.22,102.18,103.04,22510.0,101.6721,102.6768,101.6423,102.4978,22510.0
2025-02-20 12:30:00,102.96,103.01,102.53,102.61,23120.0,102.4182,102.4679,101.9904,102.07,23120.0
2025-02-20 13:00:00,102.57,102.71,102.29,102.45,13612.0,102.0302,102.1695,101.7517,101.9109,13612.0
2025-02-20 13:30:00,102.48,102.69,101.87,102.06,15736.0,101.9407,102.1496,101.3339,101.5229,15736.0
2025-02-20 14:00:00,102.09,102.61,101.94,102.41,29035.0,101.5528,102.07,101.4035,101.8711,29035.0
2025-02-20 14:30:00,102.41,102.6,102.07,102.35,28078.0,101.8711,102.0601,101.5329,101.8114,28078.0
2025-02-20 15:00:00,102.29,102.79,102.21,102.6,44322.0,101.7517,102.2491,101.6721,102.0601,44322.0
2025-02-20 15:30:00,102.61,103.06,102.3,102.39,107619.0,102.07,102.5177,101.7617,101.8512,107619.0
2025-02-21 09:30:00,104.32,104.5,101.92,102.41,37056.0,103.771,103.9501,101.3837,101.8711,37056.0
2025-02-21 10:00:00,102.18,102.8,101.88,101.92,22153.0,101.6423,102.259,101.3439,101.3837,22153.0
2025-02-21 10:30:00,101.92,102.19,101.71,101.8,19352.0,101.3837,101.6522,101.1748,101.2643,19352.0
2025-02-21 11:00:00,101.98,102.23,101.76,102.07,12471.0,101.4433,101.692,101.2245,101.5329,12471.0
2025-02-21 11:30:00,102.0,102.15,101.78,102.09,17846.0,101.4632,101.6124,101.2444,101.5528,17846.0
2025-02-21 12:00:00,102.14,102.37,102.0,102.06,11258.0,101.6025,101.8313,101.4632,101.5229,11258.0
2025-02-21 12:30:00,102.11,102.22,100.95,101.08,24352.0,101.5727,101.6821,100.4188,100.5481,24352.0
2025-02-21 13:00:00,101.1,101.14,100.59,100.59,22540.0,100.568,100.6078,100.0607,100.0607,22540.0
2025-02-21 13:30:00,100.64,100.89,100.47,100.75,12012.0,100.1104,100.3591,99.9413,100.2198,12012.0
2025-02-21 14:00:00,100.83,100.86,100.04,100.04,24298.0,100.2994,100.3292,99.5135,99.5135,24298.0
2025-02-21 14:30:00,100.03,100.49,99.88,100.42,21220.0,99.5036,99.9612,99.3544,99.8915,21220.0
2025-02-21 15:00:00,100.35,101.21,100.29,101.15,28432.0,99.8219,100.6774,99.7622,100.6177,28432.0
2025-02-21 15:30:00,101.19,101.44,100.63,100.68,109026.0,100.6575,100.9062,100.1004,100.1502,109026.0
2025-02-24 09:30:00,100.98,101.93,99.38,99.39,58539.0,100.4486,101.3936,98.857,98.867,58539.0
2025-02-24 10:00:00,99.39,99.71,98.76,99.06,38407.0,98.867,99.1853,98.2403,98.5387,38407.0
2025-02-24 10:30:00,99.06,99.26,98.45,98.65,33452.0,98.5387,98.7377,97.9319,98.1309,33452.0
2025-02-24 11:00:00,98.76,99.72,98.76,99.62,17152.0,98.2403,99.1952,98.2403,99.0958,17152.0
2025-02-24 11:30:00,99.59,99.67,98.98,98.98,26253.0,99.0659,99.1455,98.4591,98.4591,26253.0
2025-02-24 12:00:00,99.06,99.47,99.02,99.18,28448.0,98.5387,98.9465,98.4989,98.6581,28448.0
2025-02-24 12:30:00,99.18,99.35,99.06,99.15,17701.0,98.6581,98.8272,98.5387,98.6282,17701.0
2025-02-24 13:00:00,99.09,99.2,98.71,98.73,23802.0,98.5685,98.678,98.1905,98.2104,23802.0
2025-02-24 13:30:00,98.84,98.93,98.37,98.38,23999.0,98.3199,98.4094,97.8523,97.8623,23999.0
2025-02-24 14:00:00,98.3,98.55,98.04,98.14,44108.0,97.7827,98.0314,97.5241,97.6235,44108.0
2025-02-24 14:30:00,98.13,98.38,98.0,98.09,36607.0,97.6136,97.8623,97.4843,97.5738,36607.0
2025-02-24 15:00:00,98.15,98.69,98.07,98.38,42224.0,97.6335,98.1707,97.5539,97.8623,42224.0
2025-02-24 15:30:00,98.4,98.67,98.16,98.57,124167.0,97.8822,98.1508,97.6434,98.0513,124167.0
2025-02-25 09:30:00,98.54,99.57,96.51,98.09,74053.0,98.0214,99.046,96.0021,97.5738,74053.0
2025-02-25 10:00:00,98.13,98.92,97.36,97.77,41860.0,97.6136,98.3994,96.8477,97.2555,41860.0
2025-02-25 10:30:00,97.83,98.81,97.64,98.59,26834.0,97.3152,98.29,97.1262,98.0712,26834.0
2025-02-25 11:00:00,98.5,98.9,98.21,98.35,20443.0,97.9817,98.3795,97.6932,97.8324,20443.0
2025-02-25 11:30:00,98.35,98.89,98.05,98.53,28645.0,97.8324,98.3696,97.534,98.0115,28645.0
2025-02-25 12:00:00,98.54,98.66,98.16,98.42,25942.0,98.0214,98.1408,97.6434,97.9021,25942.0
2025-02-25 12:30:00,98.45,99.23,98.43,99.16,17875.0,97.9319,98.7078,97.912,98.6382,17875.0
2025-02-25 13:00:00,99.18,99.53,98.82,98.83,26565.0,98.6581,99.0062,98.3,98.3099,26565.0
2025-02-25 13:30:00,98.87,99.14,98.73,98.96,20892.0,98.3497,98.6183,98.2104,98.4392,20892.0
2025-02-25 14:00:00,98.95,99.0,98.13,98.32,37674.0,98.4293,98.479,97.6136,97.8026,37674.0
2025-02-25 14:30:00,98.41,99.07,98.34,99.03,33181.0,97.8921,98.5487,97.8225,98.5089,33181.0
2025-02-25 15:00:00,99.04,99.81,98.97,99.55,39017.0,98.5188,99.2848,98.4492,99.0261,39017.0
2025-02-25 15:30:00,99.47,99.7,98.76,99.33,103854.0,98.9465,99.1753,98.2403,98.8073,103854.0
2025-02-26 09:30:00,100.0,101.16,99.56,101.16,32903.0,99.4738,100.6277,99.0361,100.6277,32903.0
2025-02-26 10:00:00,101.15,101.46,100.86,101.25,18545.0,100.6177,100.9261,100.3292,100.7172,18545.0
2025-02-26 10:30:00,101.3,101.74,100.98,101.69,14671.0,100.7669,101.2046,100.4486,101.1549,14671.0
2025-02-26 11:00:00,101.63,101.83,101.32,101.62,18389.0,101.0952,101.2941,100.7868,101.0852,18389.0
2025-02-26 11:30:00,101.53,101.7,101.24,101.32,12784.0,100.9957,101.1648,100.7072,100.7868,12784.0
2025-02-26 12:00:00,101.27,101.57,101.18,101.53,12820.0,100.7371,101.0355,100.6475,100.9957,12820.0
2025-02-26 12:30:00,101.37,101.47,100.49,100.64,11128.0,100.8365,100.936,99.9612,100.1104,11128.0
2025-02-26 13:00:00,100.67,100.76,100.29,100.29,13967.0,100.1402,100.2298,99.7622,99.7622,13967.0
2025-02-26 13:30:00,100.24,100.62,100.08,100.22,10828.0,99.7125,100.0905,99.5533,99.6926,10828.0
2025-02-26 14:00:00,100.22,100.59,100.1,100.51,16619.0,99.6926,100.0607,99.5732,99.9811,16619.0
2025-02-26 14:30:00,100.43,100.55,100.06,100.06,15828.0,99.9015,100.0209,99.5334,99.5334,15828.0
2025-02-26 15:00:00,100.06,100.76,100.06,100.65,23232.0,99.5334,100.2298,99.5334,100.1203,23232.0
2025-02-26 15:30:00,100.59,100.84,100.28,100.44,71322.0,100.0607,100.3093,99.7523,99.9114,71322.0
2025-02-27 09:30:00,100.88,101.54,100.45,101.24,26797.0,100.3491,101.0057,99.9214,100.7072,26797.0
2025-02-27 10:00:00,101.14,102.68,101.07,102.19,30075.0,100.6078,102.1397,100.5381,101.6522,30075.0
2025-02-27 10:30:00,102.02,102.16,101.31,101.32,27691.0,101.4831,101.6224,100.7769,100.7868,27691.0
2025-02-27 11:00:00,101.3,101.91,101.17,101.34,21951.0,100.7669,101.3737,100.6376,100.8067,21951.0
2025-02-27 11:30:00,101.31,101.56,101.02,101.09,15735.0,100.7769,101.0255,100.4884,100.558,15735.0
2025-02-27 12:00:00,101.09,101.28,100.89,101.28,15831.0,100.558,100.747,100.3591,100.747,15831.0
2025-02-27 12:30:00,101.29,101.36,100.72,100.94,24256.0,100.757,100.8266,100.19,100.4088,24256.0
2025-02-27 13:00:00,101.05,101.45,101.05,101.41,15249.0,100.5182,100.9161,100.5182,100.8763,15249.0
2025-02-27 13:30:00,101.35,101.46,100.99,100.99,18579.0,100.8167,100.9261,100.4585,100.4585,18579.0
2025-02-27 14:00:00,100.94,101.11,100.78,100.78,17214.0,100.4088,100.5779,100.2497,100.2497,17214.0
2025-02-27 14:30:00,100.82,100.82,100.36,100.46,18092.0,100.2894,100.2894,99.8319,99.9313,18092.0
2025-02-27 15:00:00,100.53,100.63,100.13,100.14,26678.0,100.001,100.1004,99.6031,99.613,26678.0
2025-02-27 15:30:00,100.19,100.51,99.99,100.5,123753.0,99.6628,99.9811,99.4638,99.9711,123753.0
2025-02-28 09:30:00,100.33,101.61,100.25,101.09,13198.0,99.802,101.0753,99.7224,100.558,13198.0
2025-02-28 10:00:00,101.11,101.97,100.95,101.9,38057.0,100.5779,101.4334,100.4188,101.3638,38057.0
2025-02-28 10:30:00,101.9,102.1,101.61,102.1,16447.0,101.3638,101.5627,101.0753,101.5627,16447.0
2025-02-28 11:00:00,102.05,102.21,101.63,101.63,14177.0,101.513,101.6721,101.0952,101.0952,14177.0
2025-02-28 11:30:00,101.52,102.01,101.46,101.9,12163.0,100.9858,101.4732,100.9261,101.3638,12163.0
2025-02-28 12:00:00,101.85,101.86,101.46,101.47,12670.0,101.314,101.324,100.9261,100.936,12670.0
2025-02-28 12:30:00,101.54,101.57,100.88,100.91,24263.0,101.0057,101.0355,100.3491,100.379,24263.0
2025-02-28 13:00:00,100.96,100.99,100.5,100.83,16848.0,100.4287,100.4585,99.9711,100.2994,16848.0
2025-02-28 13:30:00,100.89,101.38,100.77,100.77,19310.0,100.3591,100.8465,100.2397,100.2397,19310.0
2025-02-28 14:00:00,100.85,101.24,100.8,101.2,11503.0,100.3193,100.7072,100.2695,100.6674,11503.0
2025-02-28 14:30:00,101.1,101.77,101.05,101.69,28205.0,100.568,101.2344,100.5182,101.1549,28205.0
2025-02-28 15:00:00,101.69,101.85,101.2,101.35,30579.0,101.1549,101.314,100.6674,100.8167,30579.0
2025-02-28 15:30:00,101.34,102.02,100.91,101.79,120794.0,100.8067,101.4831,100.379,101.2543,120794.0
2025-03-03 09:30:00,102.23,102.72,100.98,101.42,18163.0,101.9706,102.4594,100.7238,101.1627,18163.0
2025-03-03 10:00:00,100.98,101.5,100.4,101.39,21449.0,100.7238,101.2425,100.1453,101.1328,21449.0
2025-03-03 10:30:00,101.31,101.61,101.17,101.22,14045.0,101.053,101.3522,100.9133,100.9632,14045.0
2025-03-03 11:00:00,101.28,101.34,100.51,100.56,11955.0,101.023,101.0829,100.255,100.3049,11955.0
2025-03-03 11:30:00,100.56,100.78,100.3,100.74,7284.0,100.3049,100.5243,100.0455,100.4844,7284.0
2025-03-03 12:00:00,100.73,101.18,100.73,100.99,11377.0,100.4744,100.9233,100.4744,100.7338,11377.0
2025-03-03 12:30:00,101.07,101.14,100.22,100.22,11120.0,100.8136,100.8834,99.9657,99.9657,11120.0
2025-03-03 13:00:00,100.22,100.25,99.33,99.34,13544.0,99.9657,99.9957,99.078,99.088,13544.0
2025-03-03 13:30:00,99.34,99.93,99.19,99.59,12931.0,99.088,99.6765,98.9383,99.3373,12931.0
2025-03-03 14:00:00,99.57,99.69,99.37,99.45,14684.0,99.3174,99.4371,99.1179,99.1977,14684.0
2025-03-03 14:30:00,99.41,99.59,98.47,98.52,17656.0,99.1578,99.3373,98.2202,98.27,17656.0
2025-03-03 15:00:00,98.4,98.44,97.84,97.94,33260.0,98.1503,98.1902,97.5918,97.6915,33260.0
2025-03-03 15:30:00,97.92,98.56,97.67,98.56,90294.0,97.6716,98.3099,97.4222,98.3099,90294.0
2025-03-04 09:30:00,96.96,97.37,95.85,96.12,45981.0,96.714,97.123,95.6068,95.8761,45981.0
2025-03-04 10:00:00,95.98,96.67,95.64,96.51,33442.0,95.7365,96.4247,95.3974,96.2651,33442.0
2025-03-04 10:30:00,96.63,96.87,96.08,96.36,11814.0,96.3848,96.6242,95.8362,96.1155,11814.0
2025-03-04 11:00:00,96.32,96.43,95.86,95.92,13528.0,96.0756,96.1853,95.6168,95.6766,13528.0
2025-03-04 11:30:00,96.08,96.15,95.54,95.84,21033.0,95.8362,95.9061,95.2976,95.5968,21033.0
2025-03-04 12:00:00,95.92,96.5,95.63,96.5,21176.0,95.6766,96.2552,95.3874,96.2552,21176.0
2025-03-04 12:30:00,96.54,96.95,96.32,96.56,15622.0,96.2951,96.704,96.0756,96.315,15622.0
2025-03-04 13:00:00,96.59,97.25,96.55,96.75,20188.0,96.3449,97.0033,96.305,96.5045,20188.0
2025-03-04 13:30:00,96.71,97.7,96.66,97.6,13010.0,96.4646,97.4521,96.4148,97.3524,13010.0
2025-03-04 14:00:00,97.63,98.07,97.6,97.61,21638.0,97.3823,97.8212,97.3524,97.3624,21638.0
2025-03-04 14:30:00,97.71,97.91,97.5,97.85,17884.0,97.4621,97.6616,97.2526,97.6017,17884.0
2025-03-04 15:00:00,97.85,98.16,97.65,97.69,37130.0,97.6017,97.911,97.4023,97.4421,37130.0
2025-03-04 15:30:00,97.64,97.64,96.19,96.35,89821.0,97.3923,97.3923,95.946,96.1055,89821.0
2025-03-05 09:30:00,96.83,98.03,96.57,97.45,18088.0,96.5843,97.7813,96.325,97.2028,18088.0
2025-03-05 10:00:00,97.6,98.5,96.88,97.33,17178.0,97.3524,98.2501,96.6342,97.0831,17178.0
2025-03-05 10:30:00,97.25,97.73,97.06,97.26,24204.0,97.0033,97.482,96.8137,97.0132,24204.0
2025-03-05 11:00:00,97.33,97.34,96.13,96.19,38543.0,97.0831,97.093,95.8861,95.946,38543.0
2025-03-05 11:30:00,96.16,96.84,95.93,96.6,26759.0,95.916,96.5943,95.6866,96.3549,26759.0
2025-03-05 12:00:00,96.8,97.01,96.41,96.55,20422.0,96.5544,96.7639,96.1654,96.305,20422.0
2025-03-05 12:30:00,96.55,96.91,96.2,96.76,25075.0,96.305,96.6641,95.9559,96.5145,25075.0
2025-03-05 13:00:00,96.83,96.94,96.43,96.81,21449.0,96.5843,96.6941,96.1853,96.5644,21449.0
2025-03-05 13:30:00,96.71,96.89,96.4,96.89,16292.0,96.4646,96.6442,96.1554,96.6442,16292.0
2025-03-05 14:00:00,96.9,97.69,96.83,97.5,23472.0,96.6542,97.4421,96.5843,97.2526,23472.0
2025-03-05 14:30:00,97.5,97.65,97.27,97.45,17014.0,97.2526,97.4023,97.0232,97.2028,17014.0
2025-03-05 15:00:00,97.45,97.82,97.26,97.59,28553.0,97.2028,97.5718,97.0132,97.3424,28553.0
2025-03-05 15:30:00,97.58,97.78,97.15,97.61,84903.0,97.3324,97.5319,96.9035,97.3624,84903.0
2025-03-06 09:30:00,96.2,96.53,95.05,96.28,22979.0,95.9559,96.2851,94.8088,96.0357,22979.0
2025-03-06 10:00:00,96.45,97.87,96.3,97.76,30445.0,96.2053,97.6217,96.0557,97.512,30445.0
2025-03-06 10:30:00,97.9,97.9,97.12,97.24,24236.0,97.6516,97.6516,96.8736,96.9933,24236.0
2025-03-06 11:00:00,97.38,97.45,96.89,97.18,21131.0,97.1329,97.2028,96.6442,96.9334,21131.0
2025-03-06 11:30:00,97.22,97.27,96.49,96.53,15474.0,96.9733,97.0232,96.2452,96.2851,15474.0
2025-03-06 12:00:00,96.48,96.65,96.07,96.07,38053.0,96.2352,96.4048,95.8263,95.8263,38053.0
2025-03-06 12:30:00,95.97,96.26,95.7,95.93,31850.0,95.7265,96.0158,95.4572,95.6866,31850.0
2025-03-06 13:00:00,96.07,96.33,95.79,96.05,36727.0,95.8263,96.0856,95.547,95.8063,36727.0
2025-03-06 13:30:00,96.13,96.2,95.55,95.79,39993.0,95.8861,95.9559,95.3076,95.547,39993.0
2025-03-06 14:00:00,95.79,96.11,95.59,95.92,34636.0,95.547,95.8662,95.3475,95.6766,34636.0
2025-03-06 14:30:00,95.9,96.69,95.55,95.69,63456.0,95.6567,96.4447,95.3076,95.4472,63456.0
2025-03-06 15:00:00,95.69,96.17,95.68,96.14,52904.0,95.4472,95.926,95.4372,95.8961,52904.0
2025-03-06 15:30:00,96.14,96.45,95.54,96.0,180337.0,95.8961,96.2053,95.2976,95.7564,180337.0
2025-03-07 09:30:00,95.63,97.53,95.33,97.13,22853.0,95.3874,97.2826,95.0881,96.8836,22853.0
2025-03-07 10:00:00,96.99,97.29,96.5,96.83,37099.0,96.7439,97.0432,96.2552,96.5843,37099.0
2025-03-07 10:30:00,96.9,97.34,96.27,96.61,22387.0,96.6542,97.093,96.0258,96.3649,22387.0
2025-03-07 11:00:00,96.72,96.83,95.75,95.75,29028.0,96.4746,96.5843,95.5071,95.5071,29028.0
2025-03-07 11:30:00,95.79,95.87,94.87,95.35,16264.0,95.547,95.6268,94.6293,95.1081,16264.0
2025-03-07 12:00:00,95.45,95.45,94.97,95.23,19082.0,95.2078,95.2078,94.729,94.9884,19082.0
2025-03-07 12:30:00,95.19,96.91,95.19,96.63,21814.0,94.9485,96.6641,94.9485,96.3848,21814.0
2025-03-07 13:00:00,96.67,97.28,96.57,96.68,21260.0,96.4247,97.0332,96.325,96.4347,21260.0
2025-03-07 13:30:00,96.66,97.57,96.61,97.54,15832.0,96.4148,97.3225,96.3649,97.2925,15832.0
2025-03-07 14:00:00,97.66,97.83,97.15,97.79,29135.0,97.4122,97.5818,96.9035,97.5419,29135.0
2025-03-07 14:30:00,97.8,97.97,97.59,97.82,26819.0,97.5519,97.7214,97.3424,97.5718,26819.0
2025-03-07 15:00:00,97.87,98.69,97.74,98.56,32979.0,97.6217,98.4396,97.492,98.3099,32979.0
2025-03-07 15:30:00,98.49,99.03,97.93,97.98,92489.0,98.2401,98.7787,97.6815,97.7314,92489.0
2025-03-10 09:30:00,96.22,96.99,95.51,96.81,53256.0,95.9759,96.7439,95.2677,96.5644,53256.0
2025-03-10 10:00:00,96.64,97.05,96.33,96.65,40587.0,96.3948,96.8038,96.0856,96.4048,40587.0
2025-03-10 10:30:00,96.55,96.55,95.29,95.84,25641.0,96.305,96.305,95.0482,95.5968,25641.0
2025-03-10 11:00:00,96.05,96.55,95.75,96.01,35637.0,95.8063,96.305,95.5071,95.7664,35637.0
2025-03-10 11:30:00,96.01,96.79,96.0,96.3,15073.0,95.7664,96.5444,95.7564,96.0557,15073.0
2025-03-10 12:00:00,96.3,96.47,95.83,96.47,21706.0,96.0557,96.2252,95.5869,96.2252,21706.0
2025-03-10 12:30:00,96.44,96.56,95.87,96.38,24593.0,96.1953,96.315,95.6268,96.1355,24593.0
2025-03-10 13:00:00,96.27,96.33,95.85,95.99,16185.0,96.0258,96.0856,95.6068,95.7465,16185.0
2025-03-10 13:30:00,95.97,96.01,95.67,95.68,12479.0,95.7265,95.7664,95.4273,95.4372,12479.0
2025-03-10 14:00:00,95.67,95.72,95.12,95.31,14830.0,95.4273,95.4771,94.8787,95.0682,14830.0
2025-03-10 14:30:00,95.32,95.69,95.16,95.3,18871.0,95.0782,95.4472,94.9186,95.0582,18871.0
2025-03-10 15:00:00,95.31,96.31,94.92,95.87,24214.0,95.0682,96.0657,94.6792,95.6268,24214.0
2025-03-10 15:30:00,96.02,96.43,95.74,96.08,95259.0,95.7764,96.1853,95.4971,95.8362,95259.0
2025-03-11 09:30:00,96.22,96.69,95.43,96.59,19741.0,95.9759,96.4447,95.1879,96.3449,19741.0
2025-03-11 10:00:00,96.34,97.5,96.09,96.21,15082.0,96.0956,97.2526,95.8462,95.9659,15082.0
2025-03-11 10:30:00,96.21,96.26,95.38,95.53,15985.0,95.9659,96.0158,95.138,95.2876,15985.0
2025-03-11 11:00:00,95.44,96.35,95.31,96.04,17256.0,95.1979,96.1055,95.0682,95.7963,17256.0
2025-03-11 11:30:00,96.13,96.96,96.13,96.59,10889.0,95.8861,96.714,95.8861,96.3449,10889.0
2025-03-11 12:00:00,96.52,96.78,96.3,96.69,93131.0,96.2751,96.5345,96.0557,96.4447,93131.0
2025-03-11 12:30:00,96.69,97.18,96.41,96.51,24246.0,96.4447,96.9334,96.1654,96.2651,24246.0
2025-03-11 13:00:00,96.48,96.48,95.74,95.79,11399.0,96.2352,96.2352,95.4971,95.547,11399.0
2025-03-11 13:30:00,95.89,96.54,95.78,96.2,27300.0,95.6467,96.2951,95.537,95.9559,27300.0
2025-03-11 14:00:00,96.22,97.24,96.22,97.13,64161.0,95.9759,96.9933,95.9759,96.8836,64161.0
2025-03-11 14:30:00,97.13,98.26,96.9,98.18,109348.0,96.8836,98.0107,96.6542,97.9309,109348.0
2025-03-11 15:00:00,98.07,98.11,97.34,97.61,40212.0,97.8212,97.8611,97.093,97.3624,40212.0
2025-03-11 15:30:00,97.55,97.73,97.04,97.23,98154.0,97.3025,97.482,96.7938,96.9833,98154.0
2025-03-12 09:30:00,98.77,99.57,97.22,97.43,25733.0,98.5194,99.3174,96.9733,97.1828,25733.0
2025-03-12 10:00:00,97.55,97.82,97.13,97.82,10348.0,97.3025,97.5718,96.8836,97.5718,10348.0
2025-03-12 10:30:00,97.79,97.79,96.92,97.14,11397.0,97.5419,97.5419,96.6741,96.8935,11397.0
2025-03-12 11:00:00,97.15,97.51,96.77,97.51,12884.0,96.9035,97.2626,96.5245,97.2626,12884.0
2025-03-12 11:30:00,97.45,97.79,97.3,97.61,12309.0,97.2028,97.5419,97.0531,97.3624,12309.0
2025-03-12 12:00:00,97.48,97.92,97.29,97.62,13327.0,97.2327,97.6716,97.0432,97.3723,13327.0
2025-03-12 12:30:00,97.72,97.91,97.29,97.29,9985.0,97.4721,97.6616,97.0432,97.0432,9985.0
2025-03-12 13:00:00,97.3,97.54,97.02,97.17,34761.0,97.0531,97.2925,96.7738,96.9235,34761.0
2025-03-12 13:30:00,97.2,97.26,96.25,96.26,14804.0,96.9534,97.0132,96.0058,96.0158,14804.0
2025-03-12 14:00:00,96.23,97.15,96.2,97.15,22786.0,95.9859,96.9035,95.9559,96.9035,22786.0
2025-03-12 14:30:00,97.16,97.34,97.04,97.27,38894.0,96.9135,97.093,96.7938,97.0232,38894.0
2025-03-12 15:00:00,97.22,97.22,96.73,96.92,54872.0,96.9733,96.9733,96.4846,96.6741,54872.0
2025-03-12 15:30:00,97.01,97.14,96.52,96.57,75644.0,96.7639,96.8935,96.2751,96.325,75644.0
2025-03-13 09:30:00,96.0,96.61,94.02,94.13,21825.0,95.7564,96.3649,93.7815,93.8912,21825.0
2025-03-13 10:00:00,94.15,94.94,93.79,94.53,37554.0,93.9111,94.6991,93.552,94.2902,37554.0
2025-03-13 10:30:00,94.58,94.69,93.95,94.18,29491.0,94.34,94.4498,93.7116,93.9411,29491.0
2025-03-13 11:00:00,94.25,94.67,94.18,94.67,21051.0,94.0109,94.4298,93.9411,94.4298,21051.0
2025-03-13 11:30:00,94.58,94.58,93.33,93.55,29369.0,94.34,94.34,93.0932,93.3127,29369.0
2025-03-13 12:00:00,93.58,94.03,93.2,93.97,28491.0,93.3426,93.7914,92.9635,93.7316,28491.0
2025-03-13 12:30:00,93.95,94.49,93.86,94.17,16642.0,93.7116,94.2503,93.6219,93.9311,16642.0
2025-03-13 13:00:00,94.15,94.3,93.28,93.42,19734.0,93.9111,94.0607,93.0433,93.183,19734.0
2025-03-13 13:30:00,93.48,93.49,92.66,92.81,30226.0,93.2428,93.2528,92.4249,92.5745,30226.0
2025-03-13 14:00:00,92.86,93.65,92.79,93.45,29790.0,92.6244,93.4124,92.5546,93.2129,29790.0
2025-03-13 14:30:00,93.48,93.76,93.33,93.64,21488.0,93.2428,93.5221,93.0932,93.4024,21488.0
2025-03-13 15:00:00,93.63,93.76,93.06,93.19,37215.0,93.3924,93.5221,92.8239,92.9536,37215.0
2025-03-13 15:30:00,93.27,93.59,93.04,93.59,115101.0,93.0334,93.3526,92.8039,93.3526,115101.0
2025-03-14 09:30:00,94.75,95.43,94.31,95.17,18855.0,94.5096,95.1879,94.0707,94.9285,18855.0
2025-03-14 10:00:00,95.02,95.11,94.3,94.86,18715.0,94.7789,94.8687,94.0607,94.6193,18715.0
2025-03-14 10:30:00,94.85,95.68,94.8,95.41,10789.0,94.6094,95.4372,94.5595,95.1679,10789.0
2025-03-14 11:00:00,95.51,95.91,95.09,95.09,37875.0,95.2677,95.6667,94.8487,94.8487,37875.0
2025-03-14 11:30:00,95.23,95.5,95.13,95.3,13038.0,94.9884,95.2577,94.8886,95.0582,13038.0
2025-03-14 12:00:00,95.4,95.4,94.86,94.86,17734.0,95.158,95.158,94.6193,94.6193,17734.0
2025-03-14 12:30:00,94.89,95.39,94.87,95.24,12353.0,94.6493,95.148,94.6293,94.9984,12353.0
2025-03-14 13:00:00,95.24,95.49,95.18,95.28,12573.0,94.9984,95.2477,94.9385,95.0383,12573.0
2025-03-14 13:30:00,95.34,95.4,95.01,95.1,12708.0,95.0981,95.158,94.7689,94.8587,12708.0
2025-03-14 14:00:00,95.1,95.38,95.1,95.37,16826.0,94.8587,95.138,94.8587,95.128,16826.0
2025-03-14 14:30:00,95.44,95.72,95.44,95.58,15832.0,95.1979,95.4771,95.1979,95.3375,15832.0
2025-03-14 15:00:00,95.58,95.78,95.52,95.53,27911.0,95.3375,95.537,95.2777,95.2876,27911.0
2025-03-14 15:30:00,95.56,96.21,95.56,96.13,67370.0,95.3176,95.9659,95.3176,95.8861,67370.0
2025-03-17 09:30:00,95.98,97.75,95.72,97.04,22897.0,95.7365,97.502,95.4771,96.7938,22897.0
2025-03-17 10:00:00,97.03,97.78,96.77,97.56,16352.0,96.7838,97.5319,96.5245,97.3125,16352.0
2025-03-17 10:30:00,97.4,97.59,97.14,97.44,12154.0,97.1529,97.3424,96.8935,97.1928,12154.0
2025-03-17 11:00:00,97.58,98.48,97.56,98.4,9140.0,97.3324,98.2301,97.3125,98.1503,9140.0
2025-03-17 11:30:00,98.3,98.3,97.54,97.87,14715.0,98.0506,98.0506,97.2925,97.6217,14715.0
2025-03-17 12:00:00,97.75,98.18,97.62,97.65,13809.0,97.502,97.9309,97.3723,97.4023,13809.0
2025-03-17 12:30:00,97.66,97.66,97.31,97.4,17694.0,97.4122,97.4122,97.0631,97.1529,17694.0
2025-03-17 13:00:00,97.5,97.56,97.35,97.54,11610.0,97.2526,97.3125,97.103,97.2925,11610.0
2025-03-17 13:30:00,97.49,97.89,97.48,97.83,9407.0,97.2427,97.6416,97.2327,97.5818,9407.0
2025-03-17 14:00:00,97.79,98.14,97.76,98.14,12552.0,97.5419,97.891,97.512,97.891,12552.0
2025-03-17 14:30:00,98.08,98.53,98.04,98.24,18829.0,97.8312,98.28,97.7913,97.9908,18829.0
2025-03-17 15:00:00,98.23,98.24,97.79,97.94,21896.0,97.9808,97.9908,97.5419,97.6915,21896.0
2025-03-17 15:30:00,97.9,98.0,97.19,97.34,100920.0,97.6516,97.7514,96.9434,97.093,100920.0
2025-03-18 09:30:00,96.86,97.75,96.84,97.09,17331.0,96.6143,97.502,96.5943,96.8437,17331.0
2025-03-18 10:00:00,97.28,97.6,96.92,97.43,7963.0,97.0332,97.3524,96.6741,97.1828,7963.0
2025-03-18 10:30:00,97.43,97.7,97.09,97.23,16849.0,97.1828,97.4521,96.8437,96.9833,16849.0
2025-03-18 11:00:00,97.23,97.23,96.96,96.99,9592.0,96.9833,96.9833,96.714,96.7439,9592.0
2025-03-18 11:30:00,96.97,97.28,96.85,96.88,16342.0,96.724,97.0332,96.6043,96.6342,16342.0
2025-03-18 12:00:00,96.87,97.32,96.86,97.32,17380.0,96.6242,97.0731,96.6143,97.0731,17380.0
2025-03-18 12:30:00,97.35,97.38,96.92,97.12,9142.0,97.103,97.1329,96.6741,96.8736,9142.0
2025-03-18 13:00:00,97.11,97.31,96.78,97.22,11943.0,96.8636,97.0631,96.5345,96.9733,11943.0
2025-03-18 13:30:00,97.23,97.47,97.19,97.22,10909.0,96.9833,97.2227,96.9434,96.9733,10909.0
2025-03-18 14:00:00,97.27,97.67,97.23,97.44,12634.0,97.0232,97.4222,96.9833,97.1928,12634.0
2025-03-18 14:30:00,97.44,98.06,97.44,97.87,20098.0,97.1928,97.8112,97.1928,97.6217,20098.0
2025-03-18 15:00:00,97.86,97.96,97.71,97.81,21761.0,97.6117,97.7115,97.4621,97.5618,21761.0
2025-03-18 15:30:00,97.87,97.98,97.48,97.64,71221.0,97.6217,97.7314,97.2327,97.3923,71221.0
2025-03-19 09:30:00,97.3,98.3,97.2,98.12,14532.0,97.0531,98.0506,96.9534,97.8711,14532.0
2025-03-19 10:00:00,97.9,98.41,97.63,98.27,21213.0,97.6516,98.1603,97.3823,98.0207,21213.0
2025-03-19 10:30:00,98.36,98.54,98.23,98.49,11738.0,98.1104,98.29,97.9808,98.2401,11738.0
2025-03-19 11:00:00,98.43,98.69,98.35,98.55,17439.0,98.1803,98.4396,98.1005,98.3,17439.0
2025-03-19 11:30:00,98.57,98.82,98.43,98.59,12449.0,98.3199,98.5693,98.1803,98.3399,12449.0
2025-03-19 12:00:00,98.62,98.67,98.08,98.22,21298.0,98.3698,98.4197,97.8312,97.9708,21298.0
2025-03-19 12:30:00,98.26,98.3,98.12,98.12,13067.0,98.0107,98.0506,97.8711,97.8711,13067.0
2025-03-19 13:00:00,98.08,98.08,97.51,97.65,18936.0,97.8312,97.8312,97.2626,97.4023,18936.0
2025-03-19 13:30:00,97.53,97.92,97.53,97.73,18770.0,97.2826,97.6716,97.2826,97.482,18770.0
2025-03-19 14:00:00,97.73,98.62,96.63,98.4,22974.0,97.482,98.3698,96.3848,98.1503,22974.0
2025-03-19 14:30:00,98.48,99.38,98.48,99.31,17852.0,98.2301,99.1279,98.2301,99.058,17852.0
2025-03-19 15:00:00,99.31,99.74,98.94,99.01,17829.0,99.058,99.4869,98.689,98.7588,17829.0
2025-03-19 15:30:00,99.1,99.53,98.78,99.2,60922.0,98.8486,99.2775,98.5294,98.9483,60922.0
2025-03-20 09:30:00,98.26,99.25,98.26,99.16,11812.0,98.0107,98.9982,98.0107,98.9084,11812.0
2025-03-20 10:00:00,99.16,99.74,99.15,99.54,14779.0,98.9084,99.4869,98.8984,99.2875,14779.0
2025-03-20 10:30:00,99.47,99.91,99.26,99.91,16161.0,99.2176,99.6565,99.0082,99.6565,16161.0
2025-03-20 11:00:00,100.07,100.1,99.81,99.91,13487.0,99.8161,99.846,99.5568,99.6565,13487.0
2025-03-20 11:30:00,99.89,99.94,99.6,99.61,17170.0,99.6366,99.6864,99.3473,99.3573,17170.0
2025-03-20 12:00:00,99.61,99.94,99.44,99.66,16662.0,99.3573,99.6864,99.1877,99.4072,16662.0
2025-03-20 12:30:00,99.72,99.77,99.29,99.33,14619.0,99.467,99.5169,99.0381,99.078,14619.0
2025-03-20 13:00:00,99.35,99.49,98.95,99.01,36058.0,99.0979,99.2376,98.699,98.7588,36058.0
2025-03-20 13:30:00,99.01,99.5,99.0,99.21,13902.0,98.7588,99.2476,98.7488,98.9583,13902.0
2025-03-20 14:00:00,99.32,99.49,99.23,99.23,12363.0,99.068,99.2376,98.9782,98.9782,12363.0
2025-03-20 14:30:00,99.18,99.68,99.18,99.43,11833.0,98.9284,99.4271,98.9284,99.1777,11833.0
2025-03-20 15:00:00,99.41,99.6,99.1,99.1,18897.0,99.1578,99.3473,98.8486,98.8486,18897.0
2025-03-20 15:30:00,99.14,99.3,98.74,98.92,68506.0,98.8885,99.0481,98.4895,98.669,68506.0
2025-03-21 09:30:00,97.89,97.99,96.74,97.29,18999.0,97.6416,97.7414,96.4946,97.0432,18999.0
2025-03-21 10:00:00,97.18,97.18,96.45,96.91,17213.0,96.9334,96.9334,96.2053,96.6641,17213.0
2025-03-21 10:30:00,96.89,96.92,96.28,96.73,17448.0,96.6442,96.6741,96.0357,96.4846,17448.0
2025-03-21 11:00:00,96.73,96.95,96.54,96.54,13637.0,96.4846,96.704,96.2951,96.2951,13637.0
2025-03-21 11:30:00,96.6,96.96,96.5,96.53,13298.0,96.3549,96.714,96.2552,96.2851,13298.0
2025-03-21 12:00:00,96.54,97.35,96.4,97.25,10728.0,96.2951,97.103,96.1554,97.0033,10728.0
2025-03-21 12:30:00,97.28,97.36,96.94,97.31,16643.0,97.0332,97.113,96.6941,97.0631,16643.0
2025-03-21 13:00:00,97.23,97.37,97.13,97.15,14873.0,96.9833,97.123,96.8836,96.9035,14873.0
2025-03-21 13:30:00,97.18,97.53,97.01,97.33,18070.0,96.9334,97.2826,96.7639,97.0831,18070.0
2025-03-21 14:00:00,97.28,97.46,97.08,97.08,18809.0,97.0332,97.2127,96.8337,96.8337,18809.0
2025-03-21 14:30:00,97.13,97.54,97.05,97.45,19645.0,96.8836,97.2925,96.8038,97.2028,19645.0
2025-03-21 15:00:00,97.48,97.48,96.55,96.61,66763.0,97.2327,97.2327,96.305,96.3649,66763.0
2025-03-21 15:30:00,96.61,96.81,96.12,96.63,362487.0,96.3649,96.5644,95.8761,96.3848,362487.0
2025-03-24 09:30:00,98.61,100.25,98.29,99.77,26901.0,98.3598,99.9957,98.0406,99.5169,26901.0
2025-03-24 10:00:00,100.12,100.14,99.71,100.01,20782.0,99.866,99.8859,99.457,99.7563,20782.0
2025-03-24 10:30:00,100.01,100.48,100.0,100.46,17818.0,99.7563,100.2251,99.7463,100.2051,17818.0
2025-03-24 11:00:00,100.42,100.55,100.18,100.24,11561.0,100.1652,100.2949,99.9258,99.9857,11561.0
2025-03-24 11:30:00,100.3,100.44,100.16,100.33,10915.0,100.0455,100.1852,99.9059,100.0755,10915.0
2025-03-24 12:00:00,100.39,100.56,100.27,100.28,17195.0,100.1353,100.3049,100.0156,100.0256,17195.0
2025-03-24 12:30:00,100.28,100.38,100.08,100.18,18581.0,100.0256,100.1253,99.8261,99.9258,18581.0
2025-03-24 13:00:00,100.16,100.17,99.85,99.98,21883.0,99.9059,99.9159,99.5967,99.7263,21883.0
2025-03-24 13:30:00,100.05,100.33,100.05,100.13,16908.0,99.7962,100.0755,99.7962,99.876,16908.0
2025-03-24 14:00:00,100.17,100.28,99.94,99.94,20095.0,99.9159,100.0256,99.6864,99.6864,20095.0
2025-03-24 14:30:00,99.95,100.76,99.94,100.76,22141.0,99.6964,100.5044,99.6864,100.5044,22141.0
2025-03-24 15:00:00,100.72,100.85,100.11,100.11,49386.0,100.4645,100.5941,99.856,99.856,49386.0
2025-03-24 15:30:00,100.11,100.62,100.11,100.26,242827.0,99.856,100.3647,99.856,100.0056,242827.0
2025-03-25 09:30:00,100.74,101.89,100.62,100.95,15310.0,100.4844,101.6315,100.3647,100.6939,15310.0
2025-03-25 10:00:00,100.91,101.4,100.6,101.0,22478.0,100.654,101.1427,100.3448,100.7438,22478.0
2025-03-25 10:30:00,101.14,101.43,100.62,100.67,19616.0,100.8834,101.1727,100.3647,100.4146,19616.0
2025-03-25 11:00:00,100.67,101.23,100.62,101.07,7117.0,100.4146,100.9732,100.3647,100.8136,7117.0
2025-03-25 11:30:00,101.07,101.27,100.62,100.62,12945.0,100.8136,101.0131,100.3647,100.3647,12945.0
2025-03-25 12:00:00,100.74,101.15,100.72,101.01,6876.0,100.4844,100.8934,100.4645,100.7537,6876.0
2025-03-25 12:30:00,101.0,101.21,100.92,101.15,7623.0,100.7438,100.9532,100.664,100.8934,7623.0
2025-03-25 13:00:00,101.15,101.23,100.78,100.79,8599.0,100.8934,100.9732,100.5243,100.5343,8599.0
2025-03-25 13:30:00,100.81,101.03,100.66,100.66,9420.0,100.5542,100.7737,100.4046,100.4046,9420.0
2025-03-25 14:00:00,100.67,100.74,100.52,100.66,3971.0,100.4146,100.4844,100.265,100.4046,3971.0
2025-03-25 14:30:00,100.6,100.76,100.48,100.7,9467.0,100.3448,100.5044,100.2251,100.4445,9467.0
2025-03-25 15:00:00,100.73,100.77,100.11,100.12,23542.0,100.4744,100.5143,99.856,99.866,23542.0
2025-03-25 15:30:00,100.14,100.74,99.66,100.06,155442.0,99.8859,100.4844,99.4072,99.8061,155442.0
2025-03-26 09:30:00,100.21,101.43,100.04,100.3,17278.0,99.9558,101.1727,99.7862,100.0455,17278.0
2025-03-26 10:00:00,100.42,100.71,100.29,100.3,21112.0,100.1652,100.4545,100.0356,100.0455,21112.0
2025-03-26 10:30:00,100.34,100.61,100.17,100.29,17425.0,100.0854,100.3547,99.9159,100.0356,17425.0
2025-03-26 11:00:00,100.3,100.47,99.98,100.04,20274.0,100.0455,100.2151,99.7263,99.7862,20274.0
2025-03-26 11:30:00,100.12,100.34,99.12,99.43,32732.0,99.866,100.0854,98.8685,99.1777,32732.0
2025-03-26 12:00:00,99.35,99.78,99.33,99.7,32777.0,99.0979,99.5268,99.078,99.447,32777.0
2025-03-26 12:30:00,99.64,99.83,99.22,99.29,20195.0,99.3872,99.5767,98.9683,99.0381,20195.0
2025-03-26 13:00:00,99.2,99.57,99.0,99.07,21832.0,98.9483,99.3174,98.7488,98.8186,21832.0
2025-03-26 13:30:00,99.03,99.3,98.87,99.15,20995.0,98.7787,99.0481,98.6192,98.8984,20995.0
2025-03-26 14:00:00,99.22,99.44,99.14,99.31,31100.0,98.9683,99.1877,98.8885,99.058,31100.0
2025-03-26 14:30:00,99.37,99.37,98.98,99.17,44900.0,99.1179,99.1179,98.7289,98.9184,44900.0
2025-03-26 15:00:00,99.12,99.43,99.08,99.12,35489.0,98.8685,99.1777,98.8286,98.8685,35489.0
2025-03-26 15:30:00,99.16,99.38,98.9,99.34,110118.0,98.9084,99.1279,98.6491,99.088,110118.0
2025-03-27 09:30:00,99.03,99.03,97.05,98.35,13261.0,98.7787,98.7787,96.8038,98.1005,13261.0
2025-03-27 10:00:00,98.65,99.37,98.32,99.01,28459.0,98.3997,99.1179,98.0706,98.7588,28459.0
2025-03-27 10:30:00,99.12,99.4,98.81,99.0,12766.0,98.8685,99.1478,98.5593,98.7488,12766.0
2025-03-27 11:00:00,99.0,99.18,98.9,98.98,11796.0,98.7488,98.9284,98.6491,98.7289,11796.0
2025-03-27 11:30:00,98.95,98.95,98.46,98.64,8181.0,98.699,98.699,98.2102,98.3897,8181.0
2025-03-27 12:00:00,98.77,99.33,98.76,99.18,10004.0,98.5194,99.078,98.5094,98.9284,10004.0
2025-03-27 12:30:00,99.22,99.34,98.56,98.56,10965.0,98.9683,99.088,98.3099,98.3099,10965.0
2025-03-27 13:00:00,98.61,98.97,98.45,98.68,8682.0,98.3598,98.7189,98.2002,98.4296,8682.0
2025-03-27 13:30:00,98.83,98.93,98.75,98.83,16721.0,98.5793,98.679,98.4995,98.5793,16721.0
2025-03-27 14:00:00,98.87,99.27,98.87,99.16,12761.0,98.6192,99.0181,98.6192,98.9084,12761.0
2025-03-27 14:30:00,99.07,99.39,98.92,99.09,29893.0,98.8186,99.1378,98.669,98.8386,29893.0
2025-03-27 15:00:00,99.1,99.84,99.1,99.79,18670.0,98.8486,99.5867,98.8486,99.5368,18670.0
2025-03-27 15:30:00,99.72,99.74,98.96,99.04,164179.0,99.467,99.4869,98.7089,98.7887,164179.0
2025-03-28 09:30:00,98.66,99.09,97.67,97.67,11884.0,98.4097,98.8386,97.4222,97.4222,11884.0
2025-03-28 10:00:00,97.42,98.14,97.35,97.4,10786.0,97.1728,97.891,97.103,97.1529,10786.0
2025-03-28 10:30:00,97.46,97.47,96.9,96.95,7521.0,97.2127,97.2227,96.6542,96.704,7521.0
2025-03-28 11:00:00,96.9,97.04,96.63,97.04,8986.0,96.6542,96.7938,96.3848,96.7938,8986.0
2025-03-28 11:30:00,96.99,97.44,96.98,96.98,9283.0,96.7439,97.1928,96.734,96.734,9283.0
2025-03-28 12:00:00,96.98,97.22,96.68,96.71,9196.0,96.734,96.9733,96.4347,96.4646,9196.0
2025-03-28 12:30:00,96.65,96.98,96.63,96.63,11054.0,96.4048,96.734,96.3848,96.3848,11054.0
2025-03-28 13:00:00,96.61,96.66,95.98,95.98,8867.0,96.3649,96.4148,95.7365,95.7365,8867.0
2025-03-28 13:30:00,96.08,96.33,96.03,96.19,17143.0,95.8362,96.0856,95.7864,95.946,17143.0
2025-03-28 14:00:00,96.19,96.44,96.02,96.13,15816.0,95.946,96.1953,95.7764,95.8861,15816.0
2025-03-28 14:30:00,96.13,96.38,96.12,96.38,16008.0,95.8861,96.1355,95.8761,96.1355,16008.0
2025-03-28 15:00:00,96.36,96.42,95.91,95.93,27467.0,96.1155,96.1754,95.6667,95.6866,27467.0
2025-03-28 15:30:00,95.89,96.33,95.79,96.0,142429.0,95.6467,96.0856,95.547,95.7564,142429.0
2025-03-31 09:30:00,94.51,94.94,93.01,93.75,37658.0,94.2702,94.6991,92.774,93.5121,37658.0
2025-03-31 10:00:00,93.92,94.57,93.83,93.88,12018.0,93.6817,94.3301,93.5919,93.6418,12018.0
2025-03-31 10:30:00,93.92,94.5,93.92,94.25,13347.0,93.6817,94.2602,93.6817,94.0109,13347.0
2025-03-31 11:00:00,94.28,94.77,94.28,94.49,18490.0,94.0408,94.5296,94.0408,94.2503,18490.0
2025-03-31 11:30:00,94.52,94.93,94.36,94.73,12859.0,94.2802,94.6892,94.1206,94.4897,12859.0
2025-03-31 12:00:00,94.77,94.87,94.17,94.87,18294.0,94.5296,94.6293,93.9311,94.6293,18294.0
2025-03-31 12:30:00,94.9,94.91,94.45,94.52,24747.0,94.6592,94.6692,94.2104,94.2802,24747.0
2025-03-31 13:00:00,94.44,94.88,94.29,94.48,14230.0,94.2004,94.6393,94.0508,94.2403,14230.0
2025-03-31 13:30:00,94.58,94.75,94.33,94.33,17097.0,94.34,94.5096,94.0907,94.0907,17097.0
2025-03-31 14:00:00,94.31,94.91,94.26,94.69,79569.0,94.0707,94.6692,94.0209,94.4498,79569.0
2025-03-31 14:30:00,94.69,95.28,94.65,94.88,35232.0,94.4498,95.0383,94.4099,94.6393,35232.0
2025-03-31 15:00:00,94.98,95.63,94.98,95.22,31069.0,94.739,95.3874,94.739,94.9784,31069.0
2025-03-31 15:30:00,95.1,96.13,94.98,95.68,175328.0,94.8587,95.8861,94.739,95.4372,175328.0
2025-04-01 09:30:00,95.33,95.5,94.55,94.89,26675.0,95.0881,95.2577,94.3101,94.6493,26675.0
2025-04-01 10:00:00,94.65,95.06,94.25,94.61,30145.0,94.4099,94.8188,94.0109,94.37,30145.0
2025-04-01 10:30:00,94.61,95.76,94.61,95.74,24083.0,94.37,95.517,94.37,95.4971,24083.0
2025-04-01 11:00:00,95.79,96.71,95.78,96.47,35872.0,95.547,96.4646,95.537,96.2252,35872.0
2025-04-01 11:30:00,96.47,97.04,96.38,97.04,33785.0,96.2252,96.7938,96.1355,96.7938,33785.0
2025-04-01 12:00:00,96.97,97.33,96.86,96.93,28903.0,96.724,97.0831,96.6143,96.6841,28903.0
2025-04-01 12:30:00,96.86,97.27,96.5,97.19,36684.0,96.6143,97.0232,96.2552,96.9434,36684.0
2025-04-01 13:00:00,97.19,97.3,97.08,97.09,16515.0,96.9434,97.0531,96.8337,96.8437,16515.0
2025-04-01 13:30:00,97.09,97.39,97.01,97.01,15416.0,96.8437,97.1429,96.7639,96.7639,15416.0
2025-04-01 14:00:00,96.99,97.02,96.06,96.1,93073.0,96.7439,96.7738,95.8163,95.8562,93073.0
2025-04-01 14:30:00,96.2,96.45,96.02,96.28,53680.0,95.9559,96.2053,95.7764,96.0357,53680.0
2025-04-01 15:00:00,96.3,96.94,96.29,96.68,40982.0,96.0557,96.6941,96.0457,96.4347,40982.0
2025-04-01 15:30:00,96.67,97.4,96.62,97.39,101299.0,96.4247,97.1529,96.3749,97.1429,101299.0
2025-04-02 09:30:00,95.68,97.33,95.4,96.72,16138.0,95.4372,97.0831,95.158,96.4746,16138.0
2025-04-02 10:00:00,96.74,97.66,96.73,97.66,10457.0,96.4946,97.4122,96.4846,97.4122,10457.0
2025-04-02 10:30:00,97.59,97.63,97.13,97.58,14801.0,97.3424,97.3823,96.8836,97.3324,14801.0
2025-04-02 11:00:00,97.57,98.22,97.48,98.22,12361.0,97.3225,97.9708,97.2327,97.9708,12361.0
2025-04-02 11:30:00,98.23,98.38,97.8,98.03,13931.0,97.9808,98.1304,97.5519,97.7813,13931.0
2025-04-02 12:00:00,98.03,98.62,98.01,98.62,12702.0,97.7813,98.3698,97.7613,98.3698,12702.0
2025-04-02 12:30:00,98.62,98.86,98.34,98.77,12233.0,98.3698,98.6092,98.0905,98.5194,12233.0
2025-04-02 13:00:00,98.72,99.27,98.72,98.86,11726.0,98.4695,99.0181,98.4695,98.6092,11726.0
2025-04-02 13:30:00,98.85,98.85,98.16,98.33,17542.0,98.5992,98.5992,97.911,98.0805,17542.0
2025-04-02 14:00:00,98.3,98.38,97.58,97.58,37030.0,98.0506,98.1304,97.3324,97.3324,37030.0
2025-04-02 14:30:00,97.58,98.45,97.58,97.9,29239.0,97.3324,98.2002,97.3324,97.6516,29239.0
2025-04-02 15:00:00,98.03,98.4,98.0,98.36,40538.0,97.7813,98.1503,97.7514,98.1104,40538.0
2025-04-02 15:30:00,98.32,98.97,98.25,98.92,99906.0,98.0706,98.7189,98.0007,98.669,99906.0
2025-04-03 09:30:00,93.52,94.73,93.25,93.54,18298.0,93.2827,94.4897,93.0134,93.3027,18298.0
2025-04-03 10:00:00,93.54,93.6,91.48,91.77,22579.0,93.3027,93.3625,91.2479,91.5372,22579.0
2025-04-03 10:30:00,91.8,92.02,90.77,90.96,29337.0,91.5671,91.7865,90.5397,90.7292,29337.0
2025-04-03 11:00:00,90.86,92.15,90.78,91.72,28866.0,90.6295,91.9162,90.5497,91.4873,28866.0
2025-04-03 11:30:00,91.77,92.45,91.65,92.27,23625.0,91.5372,92.2154,91.4175,92.0359,23625.0
2025-04-03 12:00:00,92.33,93.03,92.27,92.9,14576.0,92.0957,92.794,92.0359,92.6643,14576.0
2025-04-03 12:30:00,92.91,92.93,92.34,92.45,18101.0,92.6743,92.6942,92.1057,92.2154,18101.0
2025-04-03 13:00:00,92.45,92.55,91.48,91.88,23466.0,92.2154,92.3152,91.2479,91.6469,23466.0
2025-04-03 13:30:00,91.91,92.34,91.25,91.25,27981.0,91.6768,92.1057,91.0185,91.0185,27981.0
2025-04-03 14:00:00,91.38,91.43,90.98,91.24,26784.0,91.1482,91.198,90.7492,91.0085,26784.0
2025-04-03 14:30:00,91.23,91.76,91.08,91.47,45443.0,90.9985,91.5272,90.8489,91.2379,45443.0
2025-04-03 15:00:00,91.43,91.66,90.7,91.09,30764.0,91.198,91.4274,90.4699,90.8589,30764.0
2025-04-03 15:30:00,91.02,91.07,90.31,90.39,248400.0,90.7891,90.8389,90.0809,90.1607,248400.0
2025-04-04 09:30:00,86.15,86.51,83.33,84.41,90850.0,85.9314,86.2905,83.1186,84.1958,90850.0
2025-04-04 10:00:00,84.35,84.89,83.92,83.92,34696.0,84.136,84.6746,83.7071,83.7071,34696.0
2025-04-04 10:30:00,83.92,84.68,83.15,84.67,34176.0,83.7071,84.4652,82.939,84.4552,34176.0
2025-04-04 11:00:00,84.68,87.68,84.68,86.38,65021.0,84.4652,87.4575,84.4652,86.1608,65021.0
2025-04-04 11:30:00,86.42,86.63,85.32,85.96,42646.0,86.2007,86.4102,85.1035,85.7419,42646.0
2025-04-04 12:00:00,86.03,86.66,85.57,85.91,21576.0,85.8117,86.4401,85.3529,85.692,21576.0
2025-04-04 12:30:00,85.92,85.93,85.29,85.69,29755.0,85.702,85.712,85.0736,85.4726,29755.0
2025-04-04 13:00:00,85.63,86.07,84.93,85.76,18230.0,85.4127,85.8516,84.7145,85.5424,18230.0
2025-04-04 13:30:00,85.64,86.26,85.4,86.2,72307.0,85.4227,86.0411,85.1833,85.9813,72307.0
2025-04-04 14:00:00,86.16,86.52,85.38,85.38,20438.0,85.9414,86.3005,85.1634,85.1634,20438.0
2025-04-04 14:30:00,85.56,85.69,84.99,85.41,22468.0,85.3429,85.4726,84.7744,85.1933,22468.0
2025-04-04 15:00:00,85.41,86.28,85.02,86.08,25808.0,85.1933,86.0611,84.8043,85.8616,25808.0
2025-04-04 15:30:00,85.93,86.84,85.85,85.85,100155.0,85.712,86.6197,85.6322,85.6322,100155.0
2025-04-07 09:30:00,83.33,84.68,80.39,84.14,65841.0,83.1186,84.4652,80.186,83.9265,65841.0
2025-04-07 10:00:00,84.1,89.05,83.28,84.37,46413.0,83.8866,88.8241,83.0687,84.1559,46413.0
2025-04-07 10:30:00,84.95,85.97,83.23,85.76,26025.0,84.7345,85.7519,83.0188,85.5424,26025.0
2025-04-07 11:00:00,85.7,86.41,82.48,82.73,25577.0,85.4826,86.1908,82.2707,82.5201,25577.0
2025-04-07 11:30:00,82.8,85.3,82.63,84.91,84899.0,82.5899,85.0836,82.4204,84.6946,84899.0
2025-04-07 12:00:00,84.6,84.8,83.61,84.45,47214.0,84.3854,84.5849,83.3979,84.2357,47214.0
2025-04-07 12:30:00,84.41,84.97,82.97,83.0,26873.0,84.1958,84.7544,82.7595,82.7894,26873.0
2025-04-07 13:00:00,83.16,84.84,83.01,84.84,58236.0,82.949,84.6248,82.7994,84.6248,58236.0
2025-04-07 13:30:00,84.71,86.24,84.2,85.58,27357.0,84.4951,86.0212,83.9864,85.3629,27357.0
2025-04-07 14:00:00,85.47,85.76,84.24,84.39,27426.0,85.2532,85.5424,84.0263,84.1759,27426.0
2025-04-07 14:30:00,84.51,84.97,83.52,83.85,38228.0,84.2956,84.7544,83.3081,83.6373,38228.0
2025-04-07 15:00:00,83.91,84.54,83.53,83.58,46024.0,83.6971,84.3255,83.3181,83.3679,46024.0
2025-04-07 15:30:00,83.6,84.75,83.42,84.71,164588.0,83.3879,84.535,83.2084,84.4951,164588.0
2025-04-08 09:30:00,88.48,88.48,86.57,87.6,17244.0,88.2555,88.2555,86.3504,87.3777,17244.0
2025-04-08 10:00:00,87.37,88.27,87.2,88.27,23508.0,87.1483,88.046,86.9788,88.046,23508.0
2025-04-08 10:30:00,88.04,88.47,87.21,87.26,17449.0,87.8166,88.2455,86.9887,87.0386,17449.0
2025-04-08 11:00:00,87.17,87.25,86.3,86.62,21887.0,86.9488,87.0286,86.081,86.4002,21887.0
2025-04-08 11:30:00,86.54,87.47,86.53,87.06,25520.0,86.3204,87.2481,86.3105,86.8391,25520.0
2025-04-08 12:00:00,87.12,87.6,86.13,86.65,29820.0,86.899,87.3777,85.9115,86.4302,29820.0
2025-04-08 12:30:00,86.75,86.82,85.3,85.4,28809.0,86.5299,86.5997,85.0836,85.1833,28809.0
2025-04-08 13:00:00,85.42,85.65,84.58,84.58,22389.0,85.2033,85.4327,84.3654,84.3654,22389.0
2025-04-08 13:30:00,84.56,85.73,84.47,85.34,21889.0,84.3455,85.5125,84.2557,85.1235,21889.0
2025-04-08 14:00:00,85.33,85.51,84.69,84.79,16372.0,85.1135,85.2931,84.4751,84.5749,16372.0
2025-04-08 14:30:00,84.78,85.7,84.55,84.56,20356.0,84.5649,85.4826,84.3355,84.3455,20356.0
2025-04-08 15:00:00,84.37,84.49,83.3,84.09,26492.0,84.1559,84.2756,83.0887,83.8767,26492.0
2025-04-08 15:30:00,84.05,84.51,82.75,84.41,159477.0,83.8368,84.2956,82.5401,84.1958,159477.0
2025-04-09 09:30:00,83.32,85.65,83.32,85.31,15285.0,83.1086,85.4327,83.1086,85.0936,15285.0
2025-04-09 10:00:00,85.56,86.14,84.35,84.71,15729.0,85.3429,85.9215,84.136,84.4951,15729.0
2025-04-09 10:30:00,84.85,85.29,83.97,84.01,9485.0,84.6347,85.0736,83.757,83.7969,9485.0
2025-04-09 11:00:00,84.02,84.6,83.73,84.14,30649.0,83.8068,84.3854,83.5176,83.9265,30649.0
2025-04-09 11:30:00,84.15,84.48,83.65,83.97,12355.0,83.9365,84.2657,83.4378,83.757,12355.0
2025-04-09 12:00:00,83.97,84.65,83.82,84.34,14781.0,83.757,84.4352,83.6073,84.126,14781.0
2025-04-09 12:30:00,84.18,84.64,84.18,84.34,9243.0,83.9664,84.4253,83.9664,84.126,9243.0
2025-04-09 13:00:00,84.27,90.57,83.79,90.25,49633.0,84.0562,90.3402,83.5774,90.021,49633.0
2025-04-09 13:30:00,89.39,92.29,89.39,92.29,56682.0,89.1632,92.0558,89.1632,92.0558,56682.0
2025-04-09 14:00:00,92.42,93.37,91.35,92.65,54482.0,92.1855,93.1331,91.1182,92.4149,54482.0
2025-04-09 14:30:00,93.0,93.14,90.6,90.63,59702.0,92.764,92.9037,90.3701,90.4001,59702.0
2025-04-09 15:00:00,90.46,92.5,90.46,92.12,43098.0,90.2305,92.2653,90.2305,91.8863,43098.0
2025-04-09 15:30:00,92.14,92.71,91.62,92.02,111322.0,91.9062,92.4748,91.3875,91.7865,111322.0
2025-04-10 09:30:00,90.0,90.56,89.26,89.33,15976.0,89.7717,90.3302,89.0335,89.1034,15976.0
2025-04-10 10:00:00,89.37,89.64,88.34,89.42,23917.0,89.1433,89.4126,88.1159,89.1931,23917.0
2025-04-10 10:30:00,89.37,90.24,89.02,89.03,17542.0,89.1433,90.0111,88.7941,88.8041,17542.0
2025-04-10 11:00:00,89.2,89.72,88.51,88.58,23422.0,88.9737,89.4924,88.2854,88.3553,23422.0
2025-04-10 11:30:00,88.54,89.05,88.4,88.5,22342.0,88.3154,88.8241,88.1757,88.2755,22342.0
2025-04-10 12:00:00,88.57,88.73,86.51,87.12,28451.0,88.3453,88.5049,86.2905,86.899,28451.0
2025-04-10 12:30:00,87.0,88.22,87.0,87.86,27448.0,86.7793,87.9962,86.7793,87.6371,27448.0
2025-04-10 13:00:00,87.83,88.64,86.55,87.32,54644.0,87.6072,88.4151,86.3304,87.0985,54644.0
2025-04-10 13:30:00,87.31,89.37,87.24,89.17,35370.0,87.0885,89.1433,87.0187,88.9438,35370.0
2025-04-10 14:00:00,89.02,89.57,87.92,89.2,60444.0,88.7941,89.3428,87.6969,88.9737,60444.0
2025-04-10 14:30:00,89.2,89.66,88.38,88.83,37804.0,88.9737,89.4325,88.1558,88.6046,37804.0
2025-04-10 15:00:00,88.71,89.48,88.01,88.01,43625.0,88.4849,89.253,87.7867,87.7867,43625.0
2025-04-10 15:30:00,88.06,88.78,87.26,88.78,150002.0,87.8366,88.5548,87.0386,88.5548,150002.0
2025-04-11 09:30:00,87.5,88.1,86.84,87.81,26994.0,87.278,87.8765,86.6197,87.5872,26994.0
2025-04-11 10:00:00,87.4,87.88,86.1,86.11,33073.0,87.1783,87.657,85.8816,85.8915,33073.0
2025-04-11 10:30:00,86.05,86.99,86.05,86.23,29979.0,85.8317,86.7693,85.8317,86.0112,29979.0
2025-04-11 11:00:00,86.1,86.75,85.72,86.27,23618.0,85.8816,86.5299,85.5025,86.0511,23618.0
2025-04-11 11:30:00,86.2,87.11,86.19,86.94,31457.0,85.9813,86.889,85.9713,86.7194,31457.0
2025-04-11 12:00:00,86.99,87.26,86.88,87.08,20406.0,86.7693,87.0386,86.6596,86.8591,20406.0
2025-04-11 12:30:00,87.21,88.36,87.21,88.09,15395.0,86.9887,88.1358,86.9887,87.8665,15395.0
2025-04-11 13:00:00,88.05,88.55,87.74,87.81,18936.0,87.8266,88.3253,87.5174,87.5872,18936.0
2025-04-11 13:30:00,87.85,89.19,87.61,88.76,19511.0,87.6271,88.9637,87.3877,88.5348,19511.0
2025-04-11 14:00:00,88.7,88.86,88.12,88.34,40454.0,88.475,88.6346,87.8964,88.1159,40454.0
2025-04-11 14:30:00,88.36,88.65,88.05,88.21,29306.0,88.1358,88.4251,87.8266,87.9862,29306.0
2025-04-11 15:00:00,88.22,88.95,88.22,88.58,30174.0,87.9962,88.7243,87.9962,88.3553,30174.0
2025-04-11 15:30:00,88.48,89.03,88.44,88.82,97534.0,88.2555,88.8041,88.2156,88.5947,97534.0
2025-04-14 09:30:00,90.15,90.15,87.87,88.73,23037.0,89.9213,89.9213,87.6471,88.5049,23037.0
2025-04-14 10:00:00,88.84,89.66,88.45,89.63,18162.0,88.6146,89.4325,88.2256,89.4026,18162.0
2025-04-14 10:30:00,89.62,89.69,88.86,88.92,16852.0,89.3926,89.4624,88.6346,88.6944,16852.0
2025-04-14 11:00:00,89.02,89.28,88.73,88.73,16334.0,88.7941,89.0535,88.5049,88.5049,16334.0
2025-04-14 11:30:00,88.62,88.89,87.84,87.86,18486.0,88.3952,88.6645,87.6171,87.6371,18486.0
2025-04-14 12:00:00,87.92,88.4,87.83,88.21,43696.0,87.6969,88.1757,87.6072,87.9862,43696.0
2025-04-14 12:30:00,88.27,88.87,88.25,88.45,25853.0,88.046,88.6445,88.0261,88.2256,25853.0
2025-04-14 13:00:00,88.62,89.45,88.24,88.62,30576.0,88.3952,89.2231,88.0161,88.3952,30576.0
2025-04-14 13:30:00,88.61,89.05,88.45,89.05,18671.0,88.3852,88.8241,88.2256,88.8241,18671.0
2025-04-14 14:00:00,89.05,89.36,89.03,89.31,19470.0,88.8241,89.1333,88.8041,89.0834,19470.0
2025-04-14 14:30:00,89.3,89.67,89.24,89.59,22420.0,89.0734,89.4425,89.0136,89.3627,22420.0
2025-04-14 15:00:00,89.59,89.9,89.52,89.72,34163.0,89.3627,89.6719,89.2929,89.4924,34163.0
2025-04-14 15:30:00,89.73,89.74,89.17,89.41,80693.0,89.5023,89.5123,88.9438,89.1832,80693.0
2025-04-15 09:30:00,89.37,90.35,88.45,89.94,7666.0,89.1433,90.1208,88.2256,89.7118,7666.0
2025-04-15 10:00:00,89.89,90.43,89.4,89.51,14039.0,89.6619,90.2006,89.1732,89.2829,14039.0
2025-04-15 10:30:00,89.52,89.88,89.18,89.63,17063.0,89.2929,89.652,88.9537,89.4026,17063.0
2025-04-15 11:00:00,89.66,89.81,88.99,89.08,12905.0,89.4325,89.5821,88.7642,88.854,12905.0
2025-04-15 11:30:00,89.09,89.4,88.92,89.04,18946.0,88.864,89.1732,88.6944,88.8141,18946.0
2025-04-15 12:00:00,89.05,89.39,88.97,89.24,20546.0,88.8241,89.1632,88.7443,89.0136,20546.0
2025-04-15 12:30:00,89.27,89.36,88.82,88.88,15584.0,89.0435,89.1333,88.5947,88.6545,15584.0
2025-04-15 13:00:00,88.89,89.07,88.55,88.57,9490.0,88.6645,88.844,88.3253,88.3453,9490.0
2025-04-15 13:30:00,88.57,88.76,88.42,88.67,11178.0,88.3453,88.5348,88.1957,88.445,11178.0
2025-04-15 14:00:00,88.68,88.69,88.12,88.28,32320.0,88.455,88.465,87.8964,88.056,32320.0
2025-04-15 14:30:00,88.25,88.74,88.24,88.59,23110.0,88.0261,88.5149,88.0161,88.3652,23110.0
2025-04-15 15:00:00,88.53,88.78,88.44,88.69,25161.0,88.3054,88.5548,88.2156,88.465,25161.0
2025-04-15 15:30:00,88.72,89.15,88.71,89.02,110947.0,88.4949,88.9238,88.4849,88.7941,110947.0
2025-04-16 09:30:00,88.44,89.56,87.65,88.28,32983.0,88.2156,89.3328,87.4276,88.056,32983.0
2025-04-16 10:00:00,88.13,88.42,87.44,87.67,51833.0,87.9064,88.1957,87.2182,87.4476,51833.0
2025-04-16 10:30:00,87.58,87.95,87.54,87.74,24579.0,87.3578,87.7269,87.3179,87.5174,24579.0
2025-04-16 11:00:00,87.86,88.56,87.64,88.42,39752.0,87.6371,88.3353,87.4176,88.1957,39752.0
2025-04-16 11:30:00,88.42,88.69,88.12,88.21,67211.0,88.1957,88.465,87.8964,87.9862,67211.0
2025-04-16 12:00:00,88.22,88.52,87.97,88.31,34733.0,87.9962,88.2954,87.7468,88.0859,34733.0
2025-04-16 12:30:00,88.44,88.51,87.91,88.2,45257.0,88.2156,88.2854,87.687,87.9762,45257.0
2025-04-16 13:00:00,88.16,88.5,88.0,88.38,36122.0,87.9363,88.2755,87.7767,88.1558,36122.0
2025-04-16 13:30:00,88.35,88.35,87.44,87.52,48920.0,88.1258,88.1258,87.2182,87.298,48920.0
2025-04-16 14:00:00,87.57,87.79,87.05,87.46,73733.0,87.3478,87.5673,86.8291,87.2381,73733.0
2025-04-16 14:30:00,87.46,87.58,87.01,87.17,36587.0,87.2381,87.3578,86.7892,86.9488,36587.0
2025-04-16 15:00:00,87.18,87.38,86.81,87.18,36150.0,86.9588,87.1583,86.5898,86.9588,36150.0
2025-04-16 15:30:00,87.18,88.23,87.13,88.19,189176.0,86.9588,88.0062,86.9089,87.9663,189176.0
2025-04-17 09:30:00,88.46,89.24,87.82,89.0,17095.0,88.2356,89.0136,87.5972,88.7742,17095.0
2025-04-17 10:00:00,89.02,89.24,88.66,88.66,24313.0,88.7941,89.0136,88.4351,88.4351,24313.0
2025-04-17 10:30:00,88.72,89.11,88.6,88.6,14600.0,88.4949,88.8839,88.3752,88.3752,14600.0
2025-04-17 11:00:00,88.61,89.06,88.44,88.44,23773.0,88.3852,88.834,88.2156,88.2156,23773.0
2025-04-17 11:30:00,88.48,89.17,88.44,88.84,14677.0,88.2555,88.9438,88.2156,88.6146,14677.0
2025-04-17 12:00:00,88.81,89.4,88.6,89.27,22116.0,88.5847,89.1732,88.3752,89.0435,22116.0
2025-04-17 12:30:00,89.22,89.69,89.15,89.69,14913.0,88.9936,89.4624,88.9238,89.4624,14913.0
2025-04-17 13:00:00,89.69,89.78,89.16,89.17,12885.0,89.4624,89.5522,88.9338,88.9438,12885.0
2025-04-17 13:30:00,89.22,89.7,89.22,89.62,12870.0,88.9936,89.4724,88.9936,89.3926,12870.0
2025-04-17 14:00:00,89.63,89.89,89.53,89.55,19993.0,89.4026,89.6619,89.3029,89.3228,19993.0
2025-04-17 14:30:00,89.59,89.77,89.31,89.31,19890.0,89.3627,89.5422,89.0834,89.0834,19890.0
2025-04-17 15:00:00,89.31,89.52,88.92,88.99,23203.0,89.0834,89.2929,88.6944,88.7642,23203.0
2025-04-17 15:30:00,88.99,89.28,88.69,88.77,89743.0,88.7642,89.0535,88.465,88.5448,89743.0
2025-04-21 09:30:00,87.47,87.98,87.23,87.3,13496.0,87.2481,87.7568,87.0087,87.0785,13496.0
2025-04-21 10:00:00,87.23,87.23,86.27,86.31,27252.0,87.0087,87.0087,86.0511,86.091,27252.0
2025-04-21 10:30:00,86.31,86.46,85.73,85.8,10863.0,86.091,86.2406,85.5125,85.5823,10863.0
2025-04-21 11:00:00,85.81,86.0,85.49,85.82,15626.0,85.5923,85.7818,85.2731,85.6023,15626.0
2025-04-21 11:30:00,85.81,85.81,84.9,84.9,12804.0,85.5923,85.5923,84.6846,84.6846,12804.0
2025-04-21 12:00:00,85.06,85.71,85.06,85.7,18210.0,84.8442,85.4925,84.8442,85.4826,18210.0
2025-04-21 12:30:00,85.62,85.83,85.36,85.36,6968.0,85.4028,85.6122,85.1434,85.1434,6968.0
2025-04-21 13:00:00,85.34,85.34,84.95,85.16,9054.0,85.1235,85.1235,84.7345,84.9439,9054.0
2025-04-21 13:30:00,85.19,85.4,85.13,85.23,7821.0,84.9739,85.1833,84.914,85.0138,7821.0
2025-04-21 14:00:00,85.24,85.64,85.22,85.5,12719.0,85.0237,85.4227,85.0038,85.2831,12719.0
2025-04-21 14:30:00,85.55,85.64,85.28,85.36,18971.0,85.3329,85.4227,85.0636,85.1434,18971.0
2025-04-21 15:00:00,85.4,85.69,85.4,85.49,15861.0,85.1833,85.4726,85.1833,85.2731,15861.0
2025-04-21 15:30:00,85.52,86.05,85.35,85.79,86746.0,85.303,85.8317,85.1335,85.5723,86746.0
2025-04-22 09:30:00,87.41,87.8,86.29,87.63,19684.0,87.1882,87.5772,86.0711,87.4077,19684.0
2025-04-22 10:00:00,87.53,87.63,87.02,87.14,12085.0,87.3079,87.4077,86.7992,86.9189,12085.0
2025-04-22 10:30:00,87.08,87.76,87.08,87.54,16115.0,86.8591,87.5373,86.8591,87.3179,16115.0
2025-04-22 11:00:00,87.56,88.16,87.56,88.03,15319.0,87.3379,87.9363,87.3379,87.8067,15319.0
2025-04-22 11:30:00,87.93,88.03,87.28,87.79,9650.0,87.7069,87.8067,87.0586,87.5673,9650.0
2025-04-22 12:00:00,87.84,88.55,87.84,88.37,12201.0,87.6171,88.3253,87.6171,88.1458,12201.0
2025-04-22 12:30:00,88.32,88.32,87.96,87.98,7866.0,88.0959,88.0959,87.7368,87.7568,7866.0
2025-04-22 13:00:00,88.19,88.27,87.45,87.45,15384.0,87.9663,88.046,87.2281,87.2281,15384.0
2025-04-22 13:30:00,87.4,87.78,87.4,87.66,10353.0,87.1783,87.5573,87.1783,87.4376,10353.0
2025-04-22 14:00:00,87.66,88.17,87.65,88.15,12044.0,87.4376,87.9463,87.4276,87.9264,12044.0
2025-04-22 14:30:00,88.15,88.51,88.15,88.45,17114.0,87.9264,88.2854,87.9264,88.2256,17114.0
2025-04-22 15:00:00,88.44,88.49,87.99,88.06,17903.0,88.2156,88.2655,87.7668,87.8366,17903.0
2025-04-22 15:30:00,88.12,88.58,88.06,88.38,65963.0,87.8964,88.3553,87.8366,88.1558,65963.0
2025-04-23 09:30:00,91.22,92.89,90.48,92.56,10198.0,90.9886,92.6543,90.2504,92.3252,10198.0
2025-04-23 10:00:00,92.31,92.84,91.49,91.56,16807.0,92.0758,92.6045,91.2579,91.3277,16807.0
2025-04-23 10:30:00,91.56,91.96,91.29,91.3,9823.0,91.3277,91.7267,91.0584,91.0684,9823.0
2025-04-23 11:00:00,91.3,91.63,90.9,90.9,11166.0,91.0684,91.3975,90.6694,90.6694,11166.0
2025-04-23 11:30:00,91.06,91.09,90.33,90.46,11280.0,90.829,90.8589,90.1008,90.2305,11280.0
2025-04-23 12:00:00,90.5,90.52,89.76,90.06,7181.0,90.2704,90.2903,89.5323,89.8315,7181.0
2025-04-23 12:30:00,90.05,90.41,90.03,90.38,6574.0,89.8215,90.1806,89.8016,90.1507,6574.0
2025-04-23 13:00:00,90.3,90.74,90.12,90.45,9062.0,90.0709,90.5098,89.8914,90.2205,9062.0
2025-04-23 13:30:00,90.41,90.52,90.12,90.39,12447.0,90.1806,90.2903,89.8914,90.1607,12447.0
2025-04-23 14:00:00,90.39,90.7,90.22,90.34,16350.0,90.1607,90.4699,89.9911,90.1108,16350.0
2025-04-23 14:30:00,90.31,90.44,89.83,89.91,12293.0,90.0809,90.2105,89.6021,89.6819,12293.0
2025-04-23 15:00:00,90.0,90.02,89.58,89.58,19908.0,89.7717,89.7916,89.3527,89.3527,19908.0
2025-04-23 15:30:00,89.64,89.79,89.28,89.41,62471.0,89.4126,89.5622,89.0535,89.1832,62471.0
2025-04-24 09:30:00,90.22,90.95,89.74,90.89,12702.0,89.9911,90.7192,89.5123,90.6594,12702.0
2025-04-24 10:00:00,90.98,91.53,90.87,91.37,7119.0,90.7492,91.2978,90.6395,91.1382,7119.0
2025-04-24 10:30:00,91.36,91.69,91.3,91.69,11346.0,91.1282,91.4574,91.0684,91.4574,11346.0
2025-04-24 11:00:00,91.67,91.84,91.5,91.5,9604.0,91.4374,91.607,91.2679,91.2679,9604.0
2025-04-24 11:30:00,91.44,91.74,91.42,91.47,9833.0,91.208,91.5072,91.1881,91.2379,9833.0
2025-04-24 12:00:00,91.59,92.09,91.59,91.97,8709.0,91.3576,91.8564,91.3576,91.7367,8709.0
2025-04-24 12:30:00,92.05,92.47,91.94,92.26,25249.0,91.8165,92.2354,91.7067,92.0259,25249.0
2025-04-24 13:00:00,92.23,92.42,92.07,92.3,16971.0,91.996,92.1855,91.8364,92.0658,16971.0
2025-04-24 13:30:00,92.29,92.5,92.12,92.44,8944.0,92.0558,92.2653,91.8863,92.2055,8944.0
2025-04-24 14:00:00,92.49,92.66,92.27,92.29,16932.0,92.2553,92.4249,92.0359,92.0558,16932.0
2025-04-24 14:30:00,92.28,92.67,92.26,92.61,25027.0,92.0459,92.4349,92.0259,92.375,25027.0
2025-04-24 15:00:00,92.59,92.66,92.17,92.17,22423.0,92.3551,92.4249,91.9362,91.9362,22423.0
2025-04-24 15:30:00,92.2,92.47,91.93,92.37,112409.0,91.9661,92.2354,91.6968,92.1356,112409.0
2025-04-25 09:30:00,92.39,92.43,91.54,91.55,25199.0,92.1556,92.1955,91.3078,91.3177,25199.0
2025-04-25 10:00:00,91.68,91.9,91.01,91.13,15317.0,91.4474,91.6668,90.7791,90.8988,15317.0
2025-04-25 10:30:00,91.12,91.71,91.05,91.48,6975.0,90.8888,91.4773,90.819,91.2479,6975.0
2025-04-25 11:00:00,91.48,91.64,91.32,91.32,9413.0,91.2479,91.4075,91.0883,91.0883,9413.0
2025-04-25 11:30:00,91.26,91.53,91.11,91.47,7241.0,91.0285,91.2978,90.8788,91.2379,7241.0
2025-04-25 12:00:00,91.47,91.78,91.47,91.66,7988.0,91.2379,91.5471,91.2379,91.4274,7988.0
2025-04-25 12:30:00,91.61,91.8,91.5,91.58,6207.0,91.3776,91.5671,91.2679,91.3477,6207.0
2025-04-25 13:00:00,91.58,91.83,91.48,91.64,14268.0,91.3477,91.597,91.2479,91.4075,14268.0
2025-04-25 13:30:00,91.65,91.86,91.14,91.26,23617.0,91.4175,91.6269,90.9088,91.0285,23617.0
2025-04-25 14:00:00,91.34,91.58,91.33,91.54,11278.0,91.1083,91.3477,91.0983,91.3078,11278.0
2025-04-25 14:30:00,91.48,91.78,91.38,91.38,21544.0,91.2479,91.5471,91.1482,91.1482,21544.0
2025-04-25 15:00:00,91.38,91.56,91.3,91.41,13539.0,91.1482,91.3277,91.0684,91.1781,13539.0
2025-04-25 15:30:00,91.38,91.81,91.2,91.74,127132.0,91.1482,91.5771,90.9686,91.5072,127132.0
2025-04-28 09:30:00,91.71,93.0,91.67,92.16,16461.0,91.4773,92.764,91.4374,91.9262,16461.0
2025-04-28 10:00:00,92.36,92.78,92.36,92.48,13368.0,92.1257,92.5446,92.1257,92.2454,13368.0
2025-04-28 10:30:00,92.4,92.41,92.16,92.17,10855.0,92.1656,92.1755,91.9262,91.9362,10855.0
2025-04-28 11:00:00,92.18,92.18,91.55,91.55,10342.0,91.9461,91.9461,91.3177,91.3177,10342.0
2025-04-28 11:30:00,91.5,91.59,91.31,91.51,12834.0,91.2679,91.3576,91.0783,91.2778,12834.0
2025-04-28 12:00:00,91.51,91.51,91.02,91.02,9804.0,91.2778,91.2778,90.7891,90.7891,9804.0
2025-04-28 12:30:00,91.05,91.35,91.04,91.26,15631.0,90.819,91.1182,90.809,91.0285,15631.0
2025-04-28 13:00:00,91.33,91.35,90.87,90.87,15837.0,91.0983,91.1182,90.6395,90.6395,15837.0
2025-04-28 13:30:00,90.91,91.17,90.76,91.08,6027.0,90.6794,90.9387,90.5297,90.8489,6027.0
2025-04-28 14:00:00,91.15,91.34,91.01,91.25,17607.0,90.9187,91.1083,90.7791,91.0185,17607.0
2025-04-28 14:30:00,91.26,91.64,91.26,91.48,13071.0,91.0285,91.4075,91.0285,91.2479,13071.0
2025-04-28 15:00:00,91.48,91.8,91.39,91.75,49590.0,91.2479,91.5671,91.1581,91.5172,49590.0
2025-04-28 15:30:00,91.8,92.35,91.5,92.2,185980.0,91.5671,92.1157,91.2679,91.9661,185980.0
2025-04-29 09:30:00,90.97,91.96,90.59,90.9,16550.0,90.7392,91.7267,90.3602,90.6694,16550.0
2025-04-29 10:00:00,91.03,91.19,90.85,90.85,21130.0,90.799,90.9586,90.6195,90.6195,21130.0
2025-04-29 10:30:00,90.92,91.98,90.88,91.93,15107.0,90.6893,91.7466,90.6494,91.6968,15107.0
2025-04-29 11:00:00,91.95,92.06,91.61,91.77,18472.0,91.7167,91.8264,91.3776,91.5372,18472.0
2025-04-29 11:30:00,91.78,92.03,91.55,91.77,13773.0,91.5471,91.7965,91.3177,91.5372,13773.0
2025-04-29 12:00:00,91.84,92.39,91.83,92.17,14349.0,91.607,92.1556,91.597,91.9362,14349.0
2025-04-29 12:30:00,92.13,92.25,91.79,91.95,13486.0,91.8963,92.016,91.5571,91.7167,13486.0
2025-04-29 13:00:00,91.87,92.39,91.87,92.39,10681.0,91.6369,92.1556,91.6369,92.1556,10681.0
2025-04-29 13:30:00,92.46,92.66,92.32,92.57,20330.0,92.2254,92.4249,92.0858,92.3351,20330.0
2025-04-29 14:00:00,92.59,92.65,92.28,92.48,52876.0,92.3551,92.4149,92.0459,92.2454,52876.0
2025-04-29 14:30:00,92.52,92.72,92.44,92.45,28809.0,92.2853,92.4848,92.2055,92.2154,28809.0
2025-04-29 15:00:00,92.47,92.56,92.24,92.4,29593.0,92.2354,92.3252,92.006,92.1656,29593.0
2025-04-29 15:30:00,92.48,92.67,92.26,92.48,117941.0,92.2454,92.4349,92.0259,92.2454,117941.0
2025-04-30 09:30:00,91.37,91.37,90.42,90.42,28294.0,91.1382,91.1382,90.1906,90.1906,28294.0
2025-04-30 10:00:00,90.57,91.35,90.57,91.32,16408.0,90.3402,91.1182,90.3402,91.0883,16408.0
2025-04-30 10:30:00,91.31,91.46,90.85,90.86,25537.0,91.0783,91.228,90.6195,90.6295,25537.0
2025-04-30 11:00:00,90.8,91.44,90.8,91.05,23972.0,90.5696,91.208,90.5696,90.819,23972.0
2025-04-30 11:30:00,91.11,91.35,91.04,91.13,46946.0,90.8788,91.1182,90.809,90.8988,46946.0
2025-04-30 12:00:00,91.13,91.32,90.61,90.63,36549.0,90.8988,91.0883,90.3801,90.4001,36549.0
2025-04-30 12:30:00,90.59,90.95,90.59,90.79,28333.0,90.3602,90.7192,90.3602,90.5597,28333.0
2025-04-30 13:00:00,90.83,90.86,90.37,90.85,39920.0,90.5996,90.6295,90.1407,90.6195,39920.0
2025-04-30 13:30:00,90.79,91.17,90.75,90.98,42733.0,90.5597,90.9387,90.5198,90.7492,42733.0
2025-04-30 14:00:00,90.95,91.7,90.9,91.54,29700.0,90.7192,91.4673,90.6694,91.3078,29700.0
2025-04-30 14:30:00,91.54,91.61,91.24,91.27,15842.0,91.3078,91.3776,91.0085,91.0384,15842.0
2025-04-30 15:00:00,91.26,91.51,91.25,91.35,16583.0,91.0285,91.2778,91.0185,91.1182,16583.0
2025-04-30 15:30:00,91.37,92.55,91.22,92.24,163708.0,91.1382,92.3152,90.9886,92.006,163708.0
2025-05-01 09:30:00,93.84,94.22,92.76,93.87,24761.0,93.6019,93.981,92.5247,93.6318,24761.0
2025-05-01 10:00:00,93.87,94.86,93.83,94.58,25660.0,93.6318,94.6193,93.5919,94.34,25660.0
2025-05-01 10:30:00,94.65,94.91,94.21,94.91,25388.0,94.4099,94.6692,93.971,94.6692,25388.0
2025-05-01 11:00:00,94.81,94.87,94.51,94.87,9996.0,94.5695,94.6293,94.2702,94.6293,9996.0
2025-05-01 11:30:00,94.8,94.87,94.28,94.35,14609.0,94.5595,94.6293,94.0408,94.1106,14609.0
2025-05-01 12:00:00,94.35,94.48,94.01,94.18,19479.0,94.1106,94.2403,93.7715,93.9411,19479.0
2025-05-01 12:30:00,94.17,94.48,94.0,94.17,16568.0,93.9311,94.2403,93.7615,93.9311,16568.0
2025-05-01 13:00:00,94.17,94.55,94.17,94.27,21526.0,93.9311,94.3101,93.9311,94.0308,21526.0
2025-05-01 13:30:00,94.23,94.25,93.86,93.96,14160.0,93.9909,94.0109,93.6219,93.7216,14160.0
2025-05-01 14:00:00,93.97,94.19,93.96,94.06,24837.0,93.7316,93.951,93.7216,93.8214,24837.0
2025-05-01 14:30:00,94.07,94.44,94.07,94.36,31118.0,93.8313,94.2004,93.8313,94.1206,31118.0
2025-05-01 15:00:00,94.36,94.42,94.2,94.34,29625.0,94.1206,94.1804,93.961,94.1006,29625.0
2025-05-01 15:30:00,94.34,94.45,93.28,93.32,172039.0,94.1006,94.2104,93.0433,93.0832,172039.0
2025-05-02 09:30:00,99.83,101.81,97.55,98.81,47747.0,99.5767,101.5517,97.3025,98.5593,47747.0
2025-05-02 10:00:00,99.37,100.04,99.16,100.01,33415.0,99.1179,99.7862,98.9084,99.7563,33415.0
2025-05-02 10:30:00,99.93,100.4,99.57,100.38,46975.0,99.6765,100.1453,99.3174,100.1253,46975.0
2025-05-02 11:00:00,100.3,100.3,99.1,99.23,86308.0,100.0455,100.0455,98.8486,98.9782,86308.0
2025-05-02 11:30:00,99.34,100.11,99.34,99.86,15833.0,99.088,99.856,99.088,99.6066,15833.0
2025-05-02 12:00:00,99.72,100.11,98.25,98.66,61909.0,99.467,99.856,98.0007,98.4097,61909.0
2025-05-02 12:30:00,98.67,98.67,97.22,97.8,43559.0,98.4197,98.4197,96.9733,97.5519,43559.0
2025-05-02 13:00:00,97.75,98.02,96.88,97.2,44932.0,97.502,97.7713,96.6342,96.9534,44932.0
2025-05-02 13:30:00,97.29,98.37,97.2,97.7,35928.0,97.0432,98.1204,96.9534,97.4521,35928.0
2025-05-02 14:00:00,97.7,98.23,97.53,98.23,54355.0,97.4521,97.9808,97.2826,97.9808,54355.0
2025-05-02 14:30:00,98.34,98.39,97.38,97.52,46137.0,98.0905,98.1404,97.1329,97.2726,46137.0
2025-05-02 15:00:00,97.45,97.89,97.45,97.76,32980.0,97.2028,97.6416,97.2028,97.512,32980.0
2025-05-02 15:30:00,97.74,97.88,96.95,97.19,174869.0,97.492,97.6317,96.704,96.9434,174869.0
2025-05-05 09:30:00,95.64,97.65,95.64,97.65,17369.0,95.3974,97.4023,95.3974,97.4023,17369.0
2025-05-05 10:00:00,97.52,98.09,97.35,98.09,31183.0,97.2726,97.8411,97.103,97.8411,31183.0
2025-05-05 10:30:00,98.14,98.6,98.07,98.47,26973.0,97.891,98.3498,97.8212,98.2202,26973.0
2025-05-05 11:00:00,98.54,98.94,98.46,98.8,22760.0,98.29,98.689,98.2102,98.5493,22760.0
2025-05-05 11:30:00,98.74,99.11,98.5,98.94,33187.0,98.4895,98.8585,98.2501,98.689,33187.0
2025-05-05 12:00:00,98.94,99.01,98.56,98.89,22543.0,98.689,98.7588,98.3099,98.6391,22543.0
2025-05-05 12:30:00,98.86,99.02,98.59,98.59,19104.0,98.6092,98.7688,98.3399,98.3399,19104.0
2025-05-05 13:00:00,98.57,98.58,98.17,98.43,16485.0,98.3199,98.3299,97.9209,98.1803,16485.0
2025-05-05 13:30:00,98.39,98.72,98.39,98.66,21512.0,98.1404,98.4695,98.1404,98.4097,21512.0
2025-05-05 14:00:00,98.7,98.86,98.64,98.7,19614.0,98.4496,98.6092,98.3897,98.4496,19614.0
2025-05-05 14:30:00,98.73,98.94,98.65,98.81,19227.0,98.4795,98.689,98.3997,98.5593,19227.0
2025-05-05 15:00:00,98.78,98.93,98.6,98.74,41960.0,98.5294,98.679,98.3498,98.4895,41960.0
2025-05-05 15:30:00,98.74,98.8,98.29,98.69,140606.0,98.4895,98.5493,98.0406,98.4396,140606.0
2025-05-06 09:30:00,97.66,98.4,97.45,97.8,28654.0,97.4122,98.1503,97.2028,97.5519,28654.0
2025-05-06 10:00:00,98.05,98.39,97.85,98.26,14059.0,97.8012,98.1404,97.6017,98.0107,14059.0
2025-05-06 10:30:00,98.17,98.25,97.72,97.78,21806.0,97.9209,98.0007,97.4721,97.5319,21806.0
2025-05-06 11:00:00,97.78,98.16,97.76,97.99,20859.0,97.5319,97.911,97.512,97.7414,20859.0
2025-05-06 11:30:00,98.02,98.02,97.4,97.55,16552.0,97.7713,97.7713,97.1529,97.3025,16552.0
2025-05-06 12:00:00,97.61,98.02,97.46,97.81,15223.0,97.3624,97.7713,97.2127,97.5618,15223.0
2025-05-06 12:30:00,97.82,97.88,97.05,97.05,14715.0,97.5718,97.6317,96.8038,96.8038,14715.0
2025-05-06 13:00:00,97.06,97.47,96.98,97.18,9840.0,96.8137,97.2227,96.734,96.9334,9840.0
2025-05-06 13:30:00,97.23,97.39,97.0,97.12,12253.0,96.9833,97.1429,96.7539,96.8736,12253.0
2025-05-06 14:00:00,97.12,97.49,97.12,97.48,11741.0,96.8736,97.2427,96.8736,97.2327,11741.0
2025-05-06 14:30:00,97.52,97.71,97.39,97.65,22062.0,97.2726,97.4621,97.1429,97.4023,22062.0
2025-05-06 15:00:00,97.63,97.72,97.51,97.52,23759.0,97.3823,97.4721,97.2626,97.2726,23759.0
2025-05-06 15:30:00,97.57,97.73,97.02,97.09,102358.0,97.3225,97.482,96.7738,96.8437,102358.0
2025-05-07 09:30:00,97.57,97.91,96.98,97.58,20197.0,97.3225,97.6616,96.734,97.3324,20197.0
2025-05-07 10:00:00,97.53,97.86,97.39,97.56,22431.0,97.2826,97.6117,97.1429,97.3125,22431.0
2025-05-07 10:30:00,97.57,97.98,97.48,97.53,22592.0,97.3225,97.7314,97.2327,97.2826,22592.0
2025-05-07 11:00:00,97.59,98.19,97.34,98.12,16909.0,97.3424,97.9409,97.093,97.8711,16909.0
2025-05-07 11:30:00,98.1,98.23,97.8,97.94,15200.0,97.8511,97.9808,97.5519,97.6915,15200.0
2025-05-07 12:00:00,98.01,98.01,97.69,97.7,13326.0,97.7613,97.7613,97.4421,97.4521,13326.0
2025-05-07 12:30:00,97.68,98.0,97.62,97.95,7862.0,97.4322,97.7514,97.3723,97.7015,7862.0
2025-05-07 13:00:00,97.92,98.26,97.91,97.94,19155.0,97.6716,98.0107,97.6616,97.6915,19155.0
2025-05-07 13:30:00,97.93,97.95,97.43,97.5,15318.0,97.6815,97.7015,97.1828,97.2526,15318.0
2025-05-07 14:00:00,97.42,97.77,96.98,97.42,34746.0,97.1728,97.5219,96.734,97.1728,34746.0
2025-05-07 14:30:00,97.28,98.0,97.26,97.79,28222.0,97.0332,97.7514,97.0132,97.5419,28222.0
2025-05-07 15:00:00,97.79,97.82,97.05,97.07,40683.0,97.5419,97.5718,96.8038,96.8237,40683.0
2025-05-07 15:30:00,97.03,97.67,96.71,97.17,129793.0,96.7838,97.4222,96.4646,96.9235,129793.0
2025-05-08 09:30:00,98.57,98.79,98.11,98.42,9327.0,98.3199,98.5394,97.8611,98.1703,9327.0
2025-05-08 10:00:00,98.31,98.84,98.21,98.84,10750.0,98.0606,98.5892,97.9608,98.5892,10750.0
2025-05-08 10:30:00,98.83,98.89,98.26,98.43,16694.0,98.5793,98.6391,98.0107,98.1803,16694.0
2025-05-08 11:00:00,98.4,99.41,98.29,99.25,17871.0,98.1503,99.1578,98.0406,98.9982,17871.0
2025-05-08 11:30:00,99.05,99.71,99.04,99.54,15663.0,98.7987,99.457,98.7887,99.2875,15663.0
2025-05-08 12:00:00,99.49,99.7,99.34,99.34,13779.0,99.2376,99.447,99.088,99.088,13779.0
2025-05-08 12:30:00,99.32,99.88,99.31,99.71,10689.0,99.068,99.6266,99.058,99.457,10689.0
2025-05-08 13:00:00,99.72,99.72,99.33,99.33,9059.0,99.467,99.467,99.078,99.078,9059.0
2025-05-08 13:30:00,99.29,99.4,99.1,99.12,8445.0,99.0381,99.1478,98.8486,98.8685,8445.0
2025-05-08 14:00:00,99.2,99.44,99.09,99.33,16221.0,98.9483,99.1877,98.8386,99.078,16221.0
2025-05-08 14:30:00,99.33,99.48,99.24,99.28,15017.0,99.078,99.2276,98.9882,99.0281,15017.0
2025-05-08 15:00:00,99.3,99.55,98.98,99.55,17952.0,99.0481,99.2974,98.7289,99.2974,17952.0
2025-05-08 15:30:00,99.61,99.61,98.62,98.64,65445.0,99.3573,99.3573,98.3698,98.3897,65445.0
2025-05-09 09:30:00,98.67,99.17,98.48,98.88,5159.0,98.4197,98.9184,98.2301,98.6291,5159.0
2025-05-09 10:00:00,98.91,98.97,97.83,97.89,7642.0,98.6591,98.7189,97.5818,97.6416,7642.0
2025-05-09 10:30:00,98.06,98.65,97.91,98.43,11804.0,97.8112,98.3997,97.6616,98.1803,11804.0
2025-05-09 11:00:00,98.42,98.53,98.28,98.51,8350.0,98.1703,98.28,98.0307,98.2601,8350.0
2025-05-09 11:30:00,98.45,98.72,98.31,98.63,9496.0,98.2002,98.4695,98.0606,98.3798,9496.0
2025-05-09 12:00:00,98.49,98.61,98.19,98.36,10681.0,98.2401,98.3598,97.9409,98.1104,10681.0
2025-05-09 12:30:00,98.35,98.58,98.25,98.25,10381.0,98.1005,98.3299,98.0007,98.0007,10381.0
2025-05-09 13:00:00,98.28,98.68,98.21,98.68,10021.0,98.0307,98.4296,97.9608,98.4296,10021.0
2025-05-09 13:30:00,98.74,98.89,98.66,98.89,7107.0,98.4895,98.6391,98.4097,98.6391,7107.0
2025-05-09 14:00:00,98.89,98.89,98.59,98.59,13394.0,98.6391,98.6391,98.3399,98.3399,13394.0
2025-05-09 14:30:00,98.59,98.73,98.58,98.73,6221.0,98.3399,98.4795,98.3299,98.4795,6221.0
2025-05-09 15:00:00,98.76,98.76,98.55,98.59,12382.0,98.5094,98.5094,98.3,98.3399,12382.0
2025-05-09 15:30:00,98.59,98.9,98.39,98.71,79432.0,98.3399,98.6491,98.1404,98.4596,79432.0
2025-05-12 09:30:00,102.48,103.21,101.98,102.24,28017.0,102.22,102.9481,101.7213,101.9806,28017.0
2025-05-12 10:00:00,102.35,102.83,101.27,101.27,13074.0,102.0903,102.5691,101.0131,101.0131,13074.0
2025-05-12 10:30:00,101.33,101.85,101.21,101.26,21061.0,101.0729,101.5916,100.9532,101.0031,21061.0
2025-05-12 11:00:00,101.26,101.41,100.8,100.97,7000.0,101.0031,101.1527,100.5443,100.7138,7000.0
2025-05-12 11:30:00,100.98,101.5,100.98,101.34,15767.0,100.7238,101.2425,100.7238,101.0829,15767.0
2025-05-12 12:00:00,101.47,101.81,101.38,101.75,13339.0,101.2126,101.5517,101.1228,101.4918,13339.0
2025-05-12 12:30:00,101.76,102.17,101.76,102.17,5731.0,101.5018,101.9108,101.5018,101.9108,5731.0
2025-05-12 13:00:00,102.17,102.72,102.17,102.57,26287.0,101.9108,102.4594,101.9108,102.3098,26287.0
2025-05-12 13:30:00,102.58,102.79,102.45,102.64,14722.0,102.3197,102.5292,102.1901,102.3796,14722.0
2025-05-12 14:00:00,102.67,103.06,102.67,103.06,12115.0,102.4095,102.7985,102.4095,102.7985,12115.0
2025-05-12 14:30:00,103.02,103.24,102.99,103.0,11424.0,102.7586,102.9781,102.7287,102.7387,11424.0
2025-05-12 15:00:00,102.9,103.55,102.88,103.21,92777.0,102.6389,103.2873,102.619,102.9481,92777.0
2025-05-12 15:30:00,103.21,103.47,102.87,103.26,89930.0,102.9481,103.2075,102.609,102.998,89930.0
2025-05-13 09:30:00,103.51,104.36,103.51,104.31,29899.0,103.2474,104.0952,103.2474,104.0454,29899.0
2025-05-13 10:00:00,104.27,104.94,104.18,104.32,14131.0,104.0055,104.6738,103.9157,104.0553,14131.0
2025-05-13 10:30:00,104.44,104.9,104.36,104.7,25693.0,104.175,104.6339,104.0952,104.4344,25693.0
2025-05-13 11:00:00,104.6,104.97,104.6,104.92,8399.0,104.3346,104.7037,104.3346,104.6538,8399.0
2025-05-13 11:30:00,105.0,105.19,104.92,105.1,18299.0,104.7336,104.9231,104.6538,104.8333,18299.0
2025-05-13 12:00:00,105.03,105.13,104.73,104.95,22341.0,104.7635,104.8633,104.4643,104.6837,22341.0
2025-05-13 12:30:00,105.06,105.1,104.77,104.77,11728.0,104.7935,104.8333,104.5042,104.5042,11728.0
2025-05-13 13:00:00,104.82,104.84,104.6,104.72,13441.0,104.5541,104.574,104.3346,104.4543,13441.0
2025-05-13 13:30:00,104.68,104.9,104.64,104.77,24776.0,104.4144,104.6339,104.3745,104.5042,24776.0
2025-05-13 14:00:00,104.79,105.18,104.71,105.01,15424.0,104.5241,104.9131,104.4443,104.7436,15424.0
2025-05-13 14:30:00,105.06,105.14,104.85,105.13,16358.0,104.7935,104.8732,104.584,104.8633,16358.0
2025-05-13 15:00:00,105.14,105.14,104.91,104.92,17271.0,104.8732,104.8732,104.6438,104.6538,17271.0
2025-05-13 15:30:00,104.91,105.11,104.74,104.97,106753.0,104.6438,104.8433,104.4743,104.7037,106753.0
2025-05-14 09:30:00,104.55,105.16,104.52,104.61,13957.0,104.2847,104.8932,104.2548,104.3446,13957.0
2025-05-14 10:00:00,104.67,105.14,104.53,105.0,6725.0,104.4044,104.8732,104.2648,104.7336,6725.0
2025-05-14 10:30:00,105.12,105.31,104.97,105.03,13031.0,104.8533,105.0428,104.7037,104.7635,13031.0
2025-05-14 11:00:00,105.01,105.21,104.69,105.12,9856.0,104.7436,104.9431,104.4244,104.8533,9856.0
2025-05-14 11:30:00,105.08,105.37,105.08,105.34,11448.0,104.8134,105.1027,104.8134,105.0727,11448.0
2025-05-14 12:00:00,105.24,105.4,105.14,105.31,23084.0,104.973,105.1326,104.8732,105.0428,23084.0
2025-05-14 12:30:00,105.24,105.42,104.98,105.42,15060.0,104.973,105.1525,104.7137,105.1525,15060.0
2025-05-14 13:00:00,105.42,105.43,105.11,105.2,11958.0,105.1525,105.1625,104.8433,104.9331,11958.0
2025-05-14 13:30:00,105.23,105.46,105.22,105.45,4984.0,104.963,105.1924,104.953,105.1825,4984.0
2025-05-14 14:00:00,105.47,105.54,105.24,105.25,8882.0,105.2024,105.2722,104.973,104.983,8882.0
2025-05-14 14:30:00,105.27,105.55,105.26,105.32,10055.0,105.0029,105.2822,104.9929,105.0528,10055.0
2025-05-14 15:00:00,105.34,105.58,105.24,105.3,18319.0,105.0727,105.3121,104.973,105.0328,18319.0
2025-05-14 15:30:00,105.25,105.46,104.96,105.03,107978.0,104.983,105.1924,104.6937,104.7635,107978.0
2025-05-15 09:30:00,104.48,105.41,104.48,104.93,18065.0,104.2149,105.1426,104.2149,104.6638,18065.0
2025-05-15 10:00:00,105.05,105.45,104.9,105.23,10089.0,104.7835,105.1825,104.6339,104.963,10089.0
2025-05-15 10:30:00,105.09,105.61,104.94,105.58,7843.0,104.8234,105.3421,104.6738,105.3121,7843.0
2025-05-15 11:00:00,105.56,105.56,105.25,105.39,10437.0,105.2922,105.2922,104.983,105.1226,10437.0
2025-05-15 11:30:00,105.33,105.68,105.24,105.6,8232.0,105.0628,105.4119,104.973,105.3321,8232.0
2025-05-15 12:00:00,105.59,105.59,105.16,105.29,9760.0,105.3221,105.3221,104.8932,105.0229,9760.0
2025-05-15 12:30:00,105.28,105.57,105.21,105.31,7049.0,105.0129,105.3022,104.9431,105.0428,7049.0
2025-05-15 13:00:00,105.39,105.58,105.33,105.47,9024.0,105.1226,105.3121,105.0628,105.2024,9024.0
2025-05-15 13:30:00,105.5,105.54,105.25,105.34,8547.0,105.2323,105.2722,104.983,105.0727,8547.0
2025-05-15 14:00:00,105.34,105.4,105.24,105.35,10095.0,105.0727,105.1326,104.973,105.0827,10095.0
2025-05-15 14:30:00,105.42,105.58,105.36,105.48,15695.0,105.1525,105.3121,105.0927,105.2124,15695.0
2025-05-15 15:00:00,105.44,105.61,105.27,105.39,17703.0,105.1725,105.3421,105.0029,105.1226,17703.0
2025-05-15 15:30:00,105.43,105.5,105.08,105.19,65709.0,105.1625,105.2323,104.8134,104.9231,65709.0
2025-05-16 09:30:00,105.51,105.95,105.1,105.85,13717.0,105.2423,105.6812,104.8333,105.5814,13717.0
2025-05-16 10:00:00,105.59,105.9,105.27,105.32,13820.0,105.3221,105.6313,105.0029,105.0528,13820.0
2025-05-16 10:30:00,105.36,105.38,105.13,105.34,6420.0,105.0927,105.1126,104.8633,105.0727,6420.0
2025-05-16 11:00:00,105.39,105.48,105.27,105.45,15386.0,105.1226,105.2124,105.0029,105.1825,15386.0
2025-05-16 11:30:00,105.45,105.68,105.39,105.47,12310.0,105.1825,105.4119,105.1226,105.2024,12310.0
2025-05-16 12:00:00,105.53,105.87,105.53,105.79,6374.0,105.2623,105.6014,105.2623,105.5216,6374.0
2025-05-16 12:30:00,105.8,106.25,105.79,106.05,15650.0,105.5316,105.9804,105.5216,105.7809,15650.0
2025-05-16 13:00:00,106.04,106.32,105.96,106.27,28223.0,105.771,106.0503,105.6912,106.0004,28223.0
2025-05-16 13:30:00,106.27,106.33,105.97,106.06,16859.0,106.0004,106.0602,105.7011,105.7909,16859.0
2025-05-16 14:00:00,106.07,106.32,105.99,106.19,6844.0,105.8009,106.0503,105.7211,105.9206,6844.0
2025-05-16 14:30:00,106.12,106.35,106.11,106.28,8638.0,105.8508,106.0802,105.8408,106.0104,8638.0
2025-05-16 15:00:00,106.21,106.25,106.04,106.05,9644.0,105.9405,105.9804,105.771,105.7809,9644.0
2025-05-16 15:30:00,106.07,106.33,105.93,106.15,80495.0,105.8009,106.0602,105.6612,105.8807,80495.0
2025-05-19 09:30:00,104.74,105.45,104.23,105.18,11069.0,104.74,105.45,104.23,105.18,11069.0
2025-05-19 10:00:00,105.68,105.75,105.06,105.19,3910.0,105.68,105.75,105.06,105.19,3910.0
2025-05-19 10:30:00,105.52,105.58,105.22,105.28,1967.0,105.52,105.58,105.22,105.28,1967.0
2025-05-19 11:00:00,105.29,105.97,105.28,105.92,19647.0,105.29,105.97,105.28,105.92,19647.0
2025-05-19 11:30:00,105.91,106.02,105.83,105.94,12298.0,105.91,106.02,105.83,105.94,12298.0
2025-05-19 12:00:00,105.98,106.1,105.91,106.08,4219.0,105.98,106.1,105.91,106.08,4219.0
2025-05-19 12:30:00,106.09,106.26,106.02,106.16,5065.0,106.09,106.26,106.02,106.16,5065.0
2025-05-19 13:00:00,106.15,106.28,106.1,106.27,15024.0,106.15,106.28,106.1,106.27,15024.0
2025-05-19 13:30:00,106.24,106.29,106.17,106.29,9380.0,106.24,106.29,106.17,106.29,9380.0
2025-05-19 14:00:00,106.23,106.25,105.99,106.05,13726.0,106.23,106.25,105.99,106.05,13726.0
2025-05-19 14:30:00,106.05,106.21,106.04,106.13,7290.0,106.05,106.21,106.04,106.13,7290.0
2025-05-19 15:00:00,106.13,106.18,105.98,106.04,11373.0,106.13,106.18,105.98,106.04,11373.0
2025-05-19 15:30:00,105.99,106.19,105.92,106.13,43281.0,105.99,106.19,105.92,106.13,43281.0
2025-05-20 09:30:00,106.05,106.27,105.97,106.08,6256.0,106.05,106.27,105.97,106.08,6256.0
2025-05-20 10:00:00,105.85,106.46,105.56,106.26,4236.0,105.85,106.46,105.56,106.26,4236.0
2025-05-20 10:30:00,106.28,106.52,106.14,106.28,3679.0,106.28,106.52,106.14,106.28,3679.0
2025-05-20 11:00:00,106.28,106.71,106.28,106.51,6295.0,106.28,106.71,106.28,106.51,6295.0
2025-05-20 11:30:00,106.49,106.53,106.11,106.3,9077.0,106.49,106.53,106.11,106.3,9077.0
2025-05-20 12:00:00,106.3,106.58,106.23,106.46,14300.0,106.3,106.58,106.23,106.46,14300.0
2025-05-20 12:30:00,106.37,106.43,106.3,106.33,5566.0,106.37,106.43,106.3,106.33,5566.0
2025-05-20 13:00:00,106.36,106.46,106.3,106.43,6335.0,106.36,106.46,106.3,106.43,6335.0
2025-05-20 13:30:00,106.43,106.53,106.32,106.45,6621.0,106.43,106.53,106.32,106.45,6621.0
2025-05-20 14:00:00,106.45,106.48,106.0,106.1,12938.0,106.45,106.48,106.0,106.1,12938.0
2025-05-20 14:30:00,106.1,106.28,106.06,106.24,10763.0,106.1,106.28,106.06,106.24,10763.0
2025-05-20 15:00:00,106.21,106.21,105.92,105.92,16164.0,106.21,106.21,105.92,105.92,16164.0
2025-05-20 15:30:00,105.97,106.31,105.91,106.31,37076.0,105.97,106.31,105.91,106.31,37076.0
2025-05-21 09:30:00,105.24,105.59,104.62,105.09,14294.0,105.24,105.59,104.62,105.09,14294.0
2025-05-21 10:00:00,105.16,105.57,105.16,105.17,13030.0,105.16,105.57,105.16,105.17,13030.0
2025-05-21 10:30:00,105.11,105.11,104.77,104.95,4043.0,105.11,105.11,104.77,104.95,4043.0
2025-05-21 11:00:00,104.89,105.14,104.83,104.83,4722.0,104.89,105.14,104.83,104.83,4722.0
2025-05-21 11:30:00,104.94,105.45,104.93,105.45,12844.0,104.94,105.45,104.93,105.45,12844.0
2025-05-21 12:00:00,105.39,105.43,105.17,105.17,2879.0,105.39,105.43,105.17,105.17,2879.0
2025-05-21 12:30:00,105.41,105.51,105.32,105.5,4674.0,105.41,105.51,105.32,105.5,4674.0
2025-05-21 13:00:00,105.32,105.34,103.96,103.97,7006.0,105.32,105.34,103.96,103.97,7006.0
2025-05-21 13:30:00,103.83,104.61,103.83,104.39,7483.0,103.83,104.61,103.83,104.39,7483.0
2025-05-21 14:00:00,104.33,104.44,104.08,104.14,9762.0,104.33,104.44,104.08,104.14,9762.0
2025-05-21 14:30:00,104.17,104.35,104.05,104.18,11853.0,104.17,104.35,104.05,104.18,11853.0
2025-05-21 15:00:00,104.18,104.18,103.67,103.77,19226.0,104.18,104.18,103.67,103.77,19226.0
2025-05-21 15:30:00,103.67,104.1,103.67,103.81,56570.0,103.67,104.1,103.67,103.81,56570.0
2025-05-22 09:30:00,103.62,103.62,102.74,102.86,9291.0,103.62,103.62,102.74,102.86,9291.0
2025-05-22 10:00:00,102.92,103.12,102.45,102.57,11337.0,102.92,103.12,102.45,102.57,11337.0
2025-05-22 10:30:00,102.67,102.88,102.38,102.87,9990.0,102.67,102.88,102.38,102.87,9990.0
2025-05-22 11:00:00,102.9,103.19,102.71,102.9,11367.0,102.9,103.19,102.71,102.9,11367.0
2025-05-22 11:30:00,102.97,103.17,102.91,103.09,10301.0,102.97,103.17,102.91,103.09,10301.0
2025-05-22 12:00:00,103.13,103.29,102.96,102.96,17716.0,103.13,103.29,102.96,102.96,17716.0
2025-05-22 12:30:00,102.85,102.91,102.65,102.7,10835.0,102.85,102.91,102.65,102.7,10835.0
2025-05-22 13:00:00,102.68,103.11,102.65,103.02,12867.0,102.68,103.11,102.65,103.02,12867.0
2025-05-22 13:30:00,103.02,103.29,102.97,103.23,11783.0,103.02,103.29,102.97,103.23,11783.0
2025-05-22 14:00:00,103.3,103.47,103.13,103.38,14281.0,103.3,103.47,103.13,103.38,14281.0
2025-05-22 14:30:00,103.3,103.58,103.3,103.57,12628.0,103.3,103.58,103.3,103.57,12628.0
2025-05-22 15:00:00,103.57,103.78,103.48,103.75,13354.0,103.57,103.78,103.48,103.75,13354.0
2025-05-22 15:30:00,103.67,103.75,103.39,103.53,53673.0,103.67,103.75,103.39,103.53,53673.0
2025-05-23 09:30:00,101.62,102.41,101.62,102.02,13489.0,101.62,102.41,101.62,102.02,13489.0
2025-05-23 10:00:00,102.2,102.29,101.52,101.62,10048.0,102.2,102.29,101.52,101.62,10048.0
2025-05-23 10:30:00,101.59,102.16,101.48,101.63,16809.0,101.59,102.16,101.48,101.63,16809.0
2025-05-23 11:00:00,101.63,102.04,101.52,101.97,15678.0,101.63,102.04,101.52,101.97,15678.0
2025-05-23 11:30:00,101.95,102.2,101.75,101.75,9626.0,101.95,102.2,101.75,101.75,9626.0
2025-05-23 12:00:00,101.84,102.13,101.81,102.07,8038.0,101.84,102.13,101.81,102.07,8038.0
2025-05-23 12:30:00,102.02,102.28,101.9,102.03,11419.0,102.02,102.28,101.9,102.03,11419.0
2025-05-23 13:00:00,102.01,102.4,102.01,102.3,6430.0,102.01,102.4,102.01,102.3,6430.0
2025-05-23 13:30:00,102.3,102.3,102.1,102.15,6658.0,102.3,102.3,102.1,102.15,6658.0
2025-05-23 14:00:00,102.2,102.58,102.12,102.43,6688.0,102.2,102.58,102.12,102.43,6688.0
2025-05-23 14:30:00,102.36,102.61,102.34,102.45,5494.0,102.36,102.61,102.34,102.45,5494.0
2025-05-23 15:00:00,102.52,102.67,102.25,102.3,13859.0,102.52,102.67,102.25,102.3,13859.0
2025-05-23 15:30:00,102.35,102.54,102.12,102.34,50907.0,102.35,102.54,102.12,102.34,50907.0
2025-05-27 09:30:00,103.65,103.65,102.47,102.7,11909.0,103.65,103.65,102.47,102.7,11909.0
2025-05-27 10:00:00,102.7,103.73,102.69,103.65,11596.0,102.7,103.73,102.69,103.65,11596.0
2025-05-27 10:30:00,103.65,103.88,103.65,103.76,10085.0,103.65,103.88,103.65,103.76,10085.0
2025-05-27 11:00:00,103.81,104.12,103.78,103.99,11795.0,103.81,104.12,103.78,103.99,11795.0
2025-05-27 11:30:00,103.99,104.25,103.99,104.15,4588.0,103.99,104.25,103.99,104.15,4588.0
2025-05-27 12:00:00,104.23,104.28,104.03,104.28,7536.0,104.23,104.28,104.03,104.28,7536.0
2025-05-27 12:30:00,104.28,104.37,104.08,104.08,4294.0,104.28,104.37,104.08,104.08,4294.0
2025-05-27 13:00:00,104.19,104.25,104.06,104.06,6423.0,104.19,104.25,104.06,104.06,6423.0
2025-05-27 13:30:00,104.06,104.28,104.04,104.21,4057.0,104.06,104.28,104.04,104.21,4057.0
2025-05-27 14:00:00,104.21,104.51,104.16,104.4,9302.0,104.21,104.51,104.16,104.4,9302.0
2025-05-27 14:30:00,104.45,104.53,104.36,104.48,8923.0,104.45,104.53,104.36,104.48,8923.0
2025-05-27 15:00:00,104.5,104.57,104.48,104.53,7330.0,104.5,104.57,104.48,104.53,7330.0
2025-05-27 15:30:00,104.47,104.62,104.29,104.56,35357.0,104.47,104.62,104.29,104.56,35357.0
2025-05-28 09:30:00,104.44,104.83,104.37,104.67,38575.0,104.44,104.83,104.37,104.67,38575.0
2025-05-28 10:00:00,104.7,104.95,104.5,104.63,13259.0,104.7,104.95,104.5,104.63,13259.0
2025-05-28 10:30:00,104.63,104.89,104.59,104.66,31533.0,104.63,104.89,104.59,104.66,31533.0
2025-05-28 11:00:00,104.68,104.89,104.36,104.42,21323.0,104.68,104.89,104.36,104.42,21323.0
2025-05-28 11:30:00,104.42,104.65,104.38,104.52,21391.0,104.42,104.65,104.38,104.52,21391.0
2025-05-28 12:00:00,104.55,104.76,104.55,104.75,11332.0,104.55,104.76,104.55,104.75,11332.0
2025-05-28 12:30:00,104.68,104.79,104.58,104.7,5098.0,104.68,104.79,104.58,104.7,5098.0
2025-05-28 13:00:00,104.82,104.96,104.74,104.78,31694.0,104.82,104.96,104.74,104.78,31694.0
2025-05-28 13:30:00,104.79,104.96,104.61,104.75,11844.0,104.79,104.96,104.61,104.75,11844.0
2025-05-28 14:00:00,104.74,104.88,104.7,104.85,3808.0,104.74,104.88,104.7,104.85,3808.0
2025-05-28 14:30:00,104.88,104.9,104.49,104.7,16455.0,104.88,104.9,104.49,104.7,16455.0
2025-05-28 15:00:00,104.7,104.81,104.42,104.44,20814.0,104.7,104.81,104.42,104.44,20814.0
2025-05-28 15:30:00,104.45,104.45,104.0,104.21,87515.0,104.45,104.45,104.0,104.21,87515.0
2025-05-29 09:30:00,105.0,105.0,104.18,104.36,39393.0,105.0,105.0,104.18,104.36,39393.0
2025-05-29 10:00:00,104.58,104.59,103.81,103.98,26585.0,104.58,104.59,103.81,103.98,26585.0
2025-05-29 10:30:00,104.04,104.13,103.7,104.13,8932.0,104.04,104.13,103.7,104.13,8932.0
2025-05-29 11:00:00,104.12,104.2,103.85,104.2,22950.0,104.12,104.2,103.85,104.2,22950.0
2025-05-29 11:30:00,104.16,104.2,103.8,104.0,20095.0,104.16,104.2,103.8,104.0,20095.0
2025-05-29 12:00:00,104.02,104.4,103.82,104.31,22103.0,104.02,104.4,103.82,104.31,22103.0
2025-05-29 12:30:00,104.38,104.55,104.32,104.42,16348.0,104.38,104.55,104.32,104.42,16348.0
2025-05-29 13:00:00,104.42,104.54,104.32,104.39,30791.0,104.42,104.54,104.32,104.39,30791.0
2025-05-29 13:30:00,104.39,104.52,104.26,104.36,14610.0,104.39,104.52,104.26,104.36,14610.0
2025-05-29 14:00:00,104.54,104.72,104.48,104.59,32454.0,104.54,104.72,104.48,104.59,32454.0
2025-05-29 14:30:00,104.62,104.85,104.58,104.64,35495.0,104.62,104.85,104.58,104.64,35495.0
2025-05-29 15:00:00,104.64,104.82,104.62,104.78,22110.0,104.64,104.82,104.62,104.78,22110.0
2025-05-29 15:30:00,104.79,104.88,104.43,104.84,74140.0,104.79,104.88,104.43,104.84,74140.0
2025-05-30 09:30:00,104.66,104.66,103.9,103.99,13667.0,104.66,104.66,103.9,103.99,13667.0
2025-05-30 10:00:00,104.01,104.45,103.73,104.4,21523.0,104.01,104.45,103.73,104.4,21523.0
2025-05-30 10:30:00,104.5,104.52,104.24,104.26,9822.0,104.5,104.52,104.24,104.26,9822.0
2025-05-30 11:00:00,104.29,104.47,104.24,104.47,14014.0,104.29,104.47,104.24,104.47,14014.0
2025-05-30 11:30:00,104.45,104.46,103.93,103.97,17521.0,104.45,104.46,103.93,103.97,17521.0
2025-05-30 12:00:00,103.97,104.09,103.33,103.34,14685.0,103.97,104.09,103.33,103.34,14685.0
2025-05-30 12:30:00,103.34,103.44,103.03,103.21,21890.0,103.34,103.44,103.03,103.21,21890.0
2025-05-30 13:00:00,103.2,103.62,103.19,103.59,16286.0,103.2,103.62,103.19,103.59,16286.0
2025-05-30 13:30:00,103.61,103.62,103.45,103.51,15035.0,103.61,103.62,103.45,103.51,15035.0
2025-05-30 14:00:00,103.54,103.91,103.54,103.81,21274.0,103.54,103.91,103.54,103.81,21274.0
2025-05-30 14:30:00,103.82,103.89,103.7,103.83,14062.0,103.82,103.89,103.7,103.83,14062.0
2025-05-30 15:00:00,103.83,104.22,103.82,104.19,19349.0,103.83,104.22,103.82,104.19,19349.0
2025-05-30 15:30:00,104.16,104.26,103.44,103.55,131191.0,104.16,104.26,103.44,103.55,131191.0
2025-06-02 09:30:00,103.42,103.58,101.03,101.2,31430.0,103.42,103.58,101.03,101.2,31430.0
2025-06-02 10:00:00,101.27,101.67,101.12,101.44,33870.0,101.27,101.67,101.12,101.44,33870.0
2025-06-02 10:30:00,101.43,102.03,101.31,101.67,26115.0,101.43,102.03,101.31,101.67,26115.0
2025-06-02 11:00:00,101.67,101.88,101.44,101.46,17157.0,101.67,101.88,101.44,101.46,17157.0
2025-06-02 11:30:00,101.53,102.15,101.47,101.77,13484.0,101.53,102.15,101.47,101.77,13484.0
2025-06-02 12:00:00,101.66,101.67,101.13,101.38,19411.0,101.66,101.67,101.13,101.38,19411.0
2025-06-02 12:30:00,101.38,101.69,101.38,101.69,15316.0,101.38,101.69,101.38,101.69,15316.0
2025-06-02 13:00:00,101.76,101.76,101.39,101.5,14274.0,101.76,101.76,101.39,101.5,14274.0
2025-06-02 13:30:00,101.61,101.8,101.54,101.79,11973.0,101.61,101.8,101.54,101.79,11973.0
2025-06-02 14:00:00,101.79,102.0,101.71,101.88,12866.0,101.79,102.0,101.71,101.88,12866.0
2025-06-02 14:30:00,101.92,102.11,101.87,101.98,13706.0,101.92,102.11,101.87,101.98,13706.0
2025-06-02 15:00:00,102.05,102.14,101.92,102.06,19568.0,102.05,102.14,101.92,102.06,19568.0
2025-06-02 15:30:00,102.05,102.15,101.81,102.02,77063.0,102.05,102.15,101.81,102.02,77063.0
2025-06-03 09:30:00,102.42,103.38,101.47,102.32,11044.0,102.42,103.38,101.47,102.32,11044.0
2025-06-03 10:00:00,102.6,103.25,102.05,103.2,13493.0,102.6,103.25,102.05,103.2,13493.0
2025-06-03 10:30:00,103.2,103.52,103.0,103.31,10766.0,103.2,103.52,103.0,103.31,10766.0
2025-06-03 11:00:00,103.38,103.58,103.28,103.43,10297.0,103.38,103.58,103.28,103.43,10297.0
2025-06-03 11:30:00,103.5,103.73,103.49,103.73,7201.0,103.5,103.73,103.49,103.73,7201.0
2025-06-03 12:00:00,103.66,104.09,103.59,104.09,20405.0,103.66,104.09,103.59,104.09,20405.0
2025-06-03 12:30:00,104.0,104.15,103.85,103.93,25387.0,104.0,104.15,103.85,103.93,25387.0
2025-06-03 13:00:00,103.89,103.97,103.81,103.81,8709.0,103.89,103.97,103.81,103.81,8709.0
2025-06-03 13:30:00,103.84,103.85,103.64,103.65,7387.0,103.84,103.85,103.64,103.65,7387.0
2025-06-03 14:00:00,103.61,103.61,103.38,103.57,7562.0,103.61,103.61,103.38,103.57,7562.0
2025-06-03 14:30:00,103.56,103.65,103.43,103.47,11324.0,103.56,103.65,103.43,103.47,11324.0
2025-06-03 15:00:00,103.47,103.6,103.43,103.52,11821.0,103.47,103.6,103.43,103.52,11821.0
2025-06-03 15:30:00,103.5,103.69,103.34,103.44,59558.0,103.5,103.69,103.34,103.44,59558.0
2025-06-04 09:30:00,104.1,105.36,103.64,104.15,12335.0,104.1,105.36,103.64,104.15,12335.0
2025-06-04 10:00:00,104.14,104.36,103.3,103.6,8762.0,104.14,104.36,103.3,103.6,8762.0
2025-06-04 10:30:00,103.6,103.64,103.2,103.46,10234.0,103.6,103.64,103.2,103.46,10234.0
2025-06-04 11:00:00,103.54,103.75,103.34,103.34,11552.0,103.54,103.75,103.34,103.34,11552.0
2025-06-04 11:30:00,103.33,103.45,103.04,103.16,18163.0,103.33,103.45,103.04,103.16,18163.0
2025-06-04 12:00:00,103.2,103.21,102.86,102.92,13651.0,103.2,103.21,102.86,102.92,13651.0
2025-06-04 12:30:00,102.82,102.97,102.72,102.86,18495.0,102.82,102.97,102.72,102.86,18495.0
2025-06-04 13:00:00,102.88,103.04,102.6,102.67,26648.0,102.88,103.04,102.6,102.67,26648.0
2025-06-04 13:30:00,102.63,102.71,102.4,102.52,21467.0,102.63,102.71,102.4,102.52,21467.0
2025-06-04 14:00:00,102.52,102.87,102.52,102.59,23268.0,102.52,102.87,102.52,102.59,23268.0
2025-06-04 14:30:00,102.66,102.71,102.46,102.67,25407.0,102.66,102.71,102.46,102.67,25407.0
2025-06-04 15:00:00,102.67,102.81,102.54,102.77,28436.0,102.67,102.81,102.54,102.77,28436.0
2025-06-04 15:30:00,102.78,102.9,102.48,102.48,80711.0,102.78,102.9,102.48,102.48,80711.0
2025-06-05 09:30:00,102.4,102.57,101.8,101.94,8136.0,102.4,102.57,101.8,101.94,8136.0
2025-06-05 10:00:00,101.94,102.45,101.86,102.33,6217.0,101.94,102.45,101.86,102.33,6217.0
2025-06-05 10:30:00,102.35,102.46,101.94,102.34,4683.0,102.35,102.46,101.94,102.34,4683.0
2025-06-05 11:00:00,102.32,102.44,102.15,102.44,16291.0,102.32,102.44,102.15,102.44,16291.0
2025-06-05 11:30:00,102.44,102.69,102.35,102.64,9701.0,102.44,102.69,102.35,102.64,9701.0
2025-06-05 12:00:00,102.7,102.88,102.55,102.88,7115.0,102.7,102.88,102.55,102.88,7115.0
2025-06-05 12:30:00,102.95,102.95,102.33,102.47,5476.0,102.95,102.95,102.33,102.47,5476.0
2025-06-05 13:00:00,102.57,102.99,102.57,102.93,3981.0,102.57,102.99,102.57,102.93,3981.0
2025-06-05 13:30:00,102.99,103.17,102.93,103.01,13940.0,102.99,103.17,102.93,103.01,13940.0
2025-06-05 14:00:00,103.05,103.1,102.71,103.05,7427.0,103.05,103.1,102.71,103.05,7427.0
2025-06-05 14:30:00,103.02,103.15,102.99,103.0,4696.0,103.02,103.15,102.99,103.0,4696.0
2025-06-05 15:00:00,103.04,103.08,102.32,102.51,7434.0,103.04,103.08,102.32,102.51,7434.0
2025-06-05 15:30:00,102.62,102.92,102.47,102.53,45886.0,102.62,102.92,102.47,102.53,45886.0
2025-06-06 09:30:00,103.86,104.64,103.48,103.76,4078.0,103.86,104.64,103.48,103.76,4078.0
2025-06-06 10:00:00,103.79,103.87,103.44,103.86,12236.0,103.79,103.87,103.44,103.86,12236.0
2025-06-06 10:30:00,103.83,104.1,103.73,103.89,11152.0,103.83,104.1,103.73,103.89,11152.0
2025-06-06 11:00:00,103.88,103.92,103.08,103.3,8593.0,103.88,103.92,103.08,103.3,8593.0
2025-06-06 11:30:00,103.36,103.53,103.21,103.42,5471.0,103.36,103.53,103.21,103.42,5471.0
2025-06-06 12:00:00,103.41,103.7,103.41,103.55,8137.0,103.41,103.7,103.41,103.55,8137.0
2025-06-06 12:30:00,103.58,103.58,103.24,103.25,4735.0,103.58,103.58,103.24,103.25,4735.0
2025-06-06 13:00:00,103.36,103.41,103.24,103.41,5509.0,103.36,103.41,103.24,103.41,5509.0
2025-06-06 13:30:00,103.39,103.47,103.31,103.4,3510.0,103.39,103.47,103.31,103.4,3510.0
2025-06-06 14:00:00,103.46,103.62,103.46,103.47,6304.0,103.46,103.62,103.46,103.47,6304.0
2025-06-06 14:30:00,103.53,103.79,103.53,103.77,5368.0,103.53,103.79,103.53,103.77,5368.0
2025-06-06 15:00:00,103.77,103.82,103.72,103.72,6176.0,103.77,103.82,103.72,103.72,6176.0
2025-06-06 15:30:00,103.71,103.72,103.38,103.56,42524.0,103.71,103.72,103.38,103.56,42524.0
2025-06-09 09:30:00,103.44,103.6,102.02,102.02,15264.0,103.44,103.6,102.02,102.02,15264.0
2025-06-09 10:00:00,102.25,102.4,101.63,102.23,68463.0,102.25,102.4,101.63,102.23,68463.0
2025-06-09 10:30:00,102.25,102.37,101.67,101.89,9770.0,102.25,102.37,101.67,101.89,9770.0
2025-06-09 11:00:00,101.98,102.21,101.25,101.25,14247.0,101.98,102.21,101.25,101.25,14247.0
2025-06-09 11:30:00,101.38,101.39,101.13,101.36,10393.0,101.38,101.39,101.13,101.36,10393.0
2025-06-09 12:00:00,101.3,101.55,101.3,101.54,12733.0,101.3,101.55,101.3,101.54,12733.0
2025-06-09 12:30:00,101.6,101.74,101.54,101.61,8193.0,101.6,101.74,101.54,101.61,8193.0
2025-06-09 13:00:00,101.64,101.74,101.56,101.56,6168.0,101.64,101.74,101.56,101.56,6168.0
2025-06-09 13:30:00,101.64,101.65,101.28,101.35,14268.0,101.64,101.65,101.28,101.35,14268.0
2025-06-09 14:00:00,101.36,101.54,101.33,101.46,18942.0,101.36,101.54,101.33,101.46,18942.0
2025-06-09 14:30:00,101.42,101.54,101.28,101.49,16789.0,101.42,101.54,101.28,101.49,16789.0
2025-06-09 15:00:00,101.51,101.79,101.5,101.63,22043.0,101.51,101.79,101.5,101.63,22043.0
2025-06-09 15:30:00,101.59,101.63,101.0,101.0,74524.0,101.59,101.63,101.0,101.0,74524.0
2025-06-10 09:30:00,101.62,101.62,100.72,101.62,33829.0,101.62,101.62,100.72,101.62,33829.0
2025-06-10 10:00:00,101.61,101.97,101.34,101.72,17459.0,101.61,101.97,101.34,101.72,17459.0
2025-06-10 10:30:00,101.63,101.78,101.22,101.28,13012.0,101.63,101.78,101.22,101.28,13012.0
2025-06-10 11:00:00,101.19,101.48,101.19,101.4,8850.0,101.19,101.48,101.19,101.4,8850.0
2025-06-10 11:30:00,101.36,101.47,101.07,101.44,23357.0,101.36,101.47,101.07,101.44,23357.0
2025-06-10 12:00:00,101.47,101.61,101.37,101.41,7518.0,101.47,101.61,101.37,101.41,7518.0
2025-06-10 12:30:00,101.42,101.56,101.31,101.4,7593.0,101.42,101.56,101.31,101.4,7593.0
2025-06-10 13:00:00,101.4,101.41,101.14,101.14,11896.0,101.4,101.41,101.14,101.14,11896.0
2025-06-10 13:30:00,101.14,101.27,101.12,101.14,6083.0,101.14,101.27,101.12,101.14,6083.0
2025-06-10 14:00:00,101.14,101.26,100.97,101.22,7621.0,101.14,101.26,100.97,101.22,7621.0
2025-06-10 14:30:00,101.22,101.47,101.2,101.41,20319.0,101.22,101.47,101.2,101.41,20319.0
2025-06-10 15:00:00,101.45,101.66,101.38,101.58,21306.0,101.45,101.66,101.38,101.58,21306.0
2025-06-10 15:30:00,101.62,101.74,101.44,101.54,101420.0,101.62,101.74,101.44,101.54,101420.0
2025-06-11 09:30:00,102.23,102.47,100.99,102.18,11743.0,102.23,102.47,100.99,102.18,11743.0
2025-06-11 10:00:00,102.18,102.65,102.14,102.34,16843.0,102.18,102.65,102.14,102.34,16843.0
2025-06-11 10:30:00,102.06,102.35,101.95,102.11,10348.0,102.06,102.35,101.95,102.11,10348.0
2025-06-11 11:00:00,102.11,102.4,102.03,102.16,9842.0,102.11,102.4,102.03,102.16,9842.0
2025-06-11 11:30:00,102.11,102.15,101.78,101.86,7180.0,102.11,102.15,101.78,101.86,7180.0
2025-06-11 12:00:00,101.81,101.98,101.5,101.56,8609.0,101.81,101.98,101.5,101.56,8609.0
2025-06-11 12:30:00,101.64,101.68,101.48,101.65,11393.0,101.64,101.68,101.48,101.65,11393.0
2025-06-11 13:00:00,101.65,101.98,101.64,101.98,3751.0,101.65,101.98,101.64,101.98,3751.0
2025-06-11 13:30:00,101.94,102.13,101.87,102.13,14323.0,101.94,102.13,101.87,102.13,14323.0
2025-06-11 14:00:00,102.0,102.0,101.65,101.98,9553.0,102.0,102.0,101.65,101.98,9553.0
2025-06-11 14:30:00,101.92,102.26,101.84,101.94,22170.0,101.92,102.26,101.84,101.94,22170.0
2025-06-11 15:00:00,101.93,102.04,101.8,101.94,37639.0,101.93,102.04,101.8,101.94,37639.0
2025-06-11 15:30:00,101.86,102.39,101.79,102.38,120527.0,101.86,102.39,101.79,102.38,120527.0
2025-06-12 09:30:00,101.24,101.24,97.93,100.44,113200.0,101.24,101.24,97.93,100.44,113200.0
2025-06-12 10:00:00,100.42,101.35,100.1,101.34,100931.0,100.42,101.35,100.1,101.34,100931.0
2025-06-12 10:30:00,101.35,101.86,100.89,101.45,79336.0,101.35,101.86,100.89,101.45,79336.0
2025-06-12 11:00:00,101.45,101.87,100.88,101.08,44272.0,101.45,101.87,100.88,101.08,44272.0
2025-06-12 11:30:00,101.1,101.3,100.82,101.01,51019.0,101.1,101.3,100.82,101.01,51019.0
2025-06-12 12:00:00,101.06,101.39,100.97,101.34,22667.0,101.06,101.39,100.97,101.34,22667.0
2025-06-12 12:30:00,101.34,101.43,101.03,101.09,26536.0,101.34,101.43,101.03,101.09,26536.0
2025-06-12 13:00:00,101.09,101.72,101.09,101.48,26495.0,101.09,101.72,101.09,101.48,26495.0
2025-06-12 13:30:00,101.48,101.76,101.37,101.52,24420.0,101.48,101.76,101.37,101.52,24420.0
2025-06-12 14:00:00,101.52,101.63,101.35,101.59,27328.0,101.52,101.63,101.35,101.59,27328.0
2025-06-12 14:30:00,101.63,101.7,101.45,101.59,40652.0,101.63,101.7,101.45,101.59,40652.0
2025-06-12 15:00:00,101.56,101.79,101.45,101.6,34441.0,101.56,101.79,101.45,101.6,34441.0
2025-06-12 15:30:00,101.61,101.91,101.05,101.66,179126.0,101.61,101.91,101.05,101.66,179126.0
2025-06-13 09:30:00,99.77,100.93,99.77,100.21,15167.0,99.77,100.93,99.77,100.21,15167.0
2025-06-13 10:00:00,100.2,100.68,100.19,100.21,8861.0,100.2,100.68,100.19,100.21,8861.0
2025-06-13 10:30:00,100.25,100.59,99.93,100.59,11319.0,100.25,100.59,99.93,100.59,11319.0
2025-06-13 11:00:00,100.59,100.9,100.58,100.73,7952.0,100.59,100.9,100.58,100.73,7952.0
2025-06-13 11:30:00,100.77,100.86,100.59,100.76,7513.0,100.77,100.86,100.59,100.76,7513.0
2025-06-13 12:00:00,100.76,100.84,100.62,100.68,21671.0,100.76,100.84,100.62,100.68,21671.0
2025-06-13 12:30:00,100.73,100.8,100.59,100.73,22392.0,100.73,100.8,100.59,100.73,22392.0
2025-06-13 13:00:00,100.7,100.75,100.29,100.31,27557.0,100.7,100.75,100.29,100.31,27557.0
2025-06-13 13:30:00,100.31,100.36,100.18,100.34,10157.0,100.31,100.36,100.18,100.34,10157.0
2025-06-13 14:00:00,100.37,100.37,99.36,99.39,12623.0,100.37,100.37,99.36,99.39,12623.0
2025-06-13 14:30:00,99.41,99.74,99.13,99.56,15032.0,99.41,99.74,99.13,99.56,15032.0
2025-06-13 15:00:00,99.56,99.61,99.07,99.13,26503.0,99.56,99.61,99.07,99.13,26503.0
2025-06-13 15:30:00,99.11,99.31,98.63,98.8,197764.0,99.11,99.31,98.63,98.8,197764.0
2025-06-16 09:30:00,99.8,99.98,98.2,98.51,38227.0,99.8,99.98,98.2,98.51,38227.0
2025-06-16 10:00:00,98.61,99.25,98.55,98.82,24495.0,98.61,99.25,98.55,98.82,24495.0
2025-06-16 10:30:00,98.93,99.08,98.41,98.8,28327.0,98.93,99.08,98.41,98.8,28327.0
2025-06-16 11:00:00,98.84,98.92,98.06,98.08,22854.0,98.84,98.92,98.06,98.08,22854.0
2025-06-16 11:30:00,98.15,98.32,97.68,97.72,9362.0,98.15,98.32,97.68,97.72,9362.0
2025-06-16 12:00:00,97.74,98.0,97.5,97.74,26364.0,97.74,98.0,97.5,97.74,26364.0
2025-06-16 12:30:00,97.75,97.79,96.99,97.04,14039.0,97.75,97.79,96.99,97.04,14039.0
2025-06-16 13:00:00,97.07,97.68,97.07,97.55,14594.0,97.07,97.68,97.07,97.55,14594.0
2025-06-16 13:30:00,97.57,97.58,96.97,96.97,31368.0,97.57,97.58,96.97,96.97,31368.0
2025-06-16 14:00:00,96.97,97.1,96.48,96.57,53031.0,96.97,97.1,96.48,96.57,53031.0
2025-06-16 14:30:00,96.59,96.78,96.52,96.57,53719.0,96.59,96.78,96.52,96.57,53719.0
2025-06-16 15:00:00,96.58,96.62,95.83,95.84,65946.0,96.58,96.62,95.83,95.84,65946.0
2025-06-16 15:30:00,95.77,95.83,94.92,95.38,255806.0,95.77,95.83,94.92,95.38,255806.0
2025-06-17 09:30:00,95.23,95.99,94.73,94.79,33240.0,95.23,95.99,94.73,94.79,33240.0
2025-06-17 10:00:00,94.82,95.53,94.82,95.2,47581.0,94.82,95.53,94.82,95.2,47581.0
2025-06-17 10:30:00,95.24,95.35,94.66,95.03,19316.0,95.24,95.35,94.66,95.03,19316.0
2025-06-17 11:00:00,95.04,95.17,94.86,94.9,30361.0,95.04,95.17,94.86,94.9,30361.0
2025-06-17 11:30:00,95.0,95.03,94.56,94.58,14671.0,95.0,95.03,94.56,94.58,14671.0
2025-06-17 12:00:00,94.69,94.87,94.52,94.59,10336.0,94.69,94.87,94.52,94.59,10336.0
2025-06-17 12:30:00,94.53,94.77,94.39,94.44,12184.0,94.53,94.77,94.39,94.44,12184.0
2025-06-17 13:00:00,94.49,94.59,94.11,94.13,11918.0,94.49,94.59,94.11,94.13,11918.0
2025-06-17 13:30:00,94.05,94.43,94.03,94.4,23882.0,94.05,94.43,94.03,94.4,23882.0
2025-06-17 14:00:00,94.35,94.37,94.13,94.19,22974.0,94.35,94.37,94.13,94.19,22974.0
2025-06-17 14:30:00,94.17,94.23,93.79,93.84,26479.0,94.17,94.23,93.79,93.84,26479.0
2025-06-17 15:00:00,93.84,93.87,93.51,93.82,25071.0,93.84,93.87,93.51,93.82,25071.0
2025-06-17 15:30:00,93.83,93.84,93.06,93.41,116488.0,93.83,93.84,93.06,93.41,116488.0
2025-06-18 09:30:00,93.5,93.98,93.29,93.34,26003.0,93.5,93.98,93.29,93.34,26003.0
2025-06-18 10:00:00,93.31,93.45,93.0,93.39,34438.0,93.31,93.45,93.0,93.39,34438.0
2025-06-18 10:30:00,93.4,93.84,93.33,93.84,18716.0,93.4,93.84,93.33,93.84,18716.0
2025-06-18 11:00:00,93.84,93.92,93.51,93.61,25357.0,93.84,93.92,93.51,93.61,25357.0
2025-06-18 11:30:00,93.73,94.26,93.67,93.84,19454.0,93.73,94.26,93.67,93.84,19454.0
2025-06-18 12:00:00,93.73,93.73,93.48,93.48,11425.0,93.73,93.73,93.48,93.48,11425.0
2025-06-18 12:30:00,93.46,93.56,93.39,93.44,10163.0,93.46,93.56,93.39,93.44,10163.0
2025-06-18 13:00:00,93.43,93.43,93.29,93.32,15938.0,93.43,93.43,93.29,93.32,15938.0
2025-06-18 13:30:00,93.37,93.37,93.13,93.25,13445.0,93.37,93.37,93.13,93.25,13445.0
2025-06-18 14:00:00,93.33,93.64,92.85,93.1,16018.0,93.33,93.64,92.85,93.1,16018.0
2025-06-18 14:30:00,93.15,93.69,92.72,92.8,25275.0,93.15,93.69,92.72,92.8,25275.0
2025-06-18 15:00:00,92.74,93.08,92.16,92.22,26826.0,92.74,93.08,92.16,92.22,26826.0
2025-06-18 15:30:00,92.23,92.44,91.84,92.27,138723.0,92.23,92.44,91.84,92.27,138723.0
2025-06-20 09:30:00,93.41,93.6,92.2,92.36,32962.0,93.41,93.6,92.2,92.36,32962.0
2025-06-20 10:00:00,92.37,92.5,91.51,91.85,21653.0,92.37,92.5,91.51,91.85,21653.0
2025-06-20 10:30:00,91.86,92.09,91.52,91.85,16357.0,91.86,92.09,91.52,91.85,16357.0
2025-06-20 11:00:00,91.84,91.88,91.45,91.56,18182.0,91.84,91.88,91.45,91.56,18182.0
2025-06-20 11:30:00,91.58,91.63,91.29,91.34,28479.0,91.58,91.63,91.29,91.34,28479.0
2025-06-20 12:00:00,91.37,91.45,91.06,91.45,23266.0,91.37,91.45,91.06,91.45,23266.0
2025-06-20 12:30:00,91.45,91.5,91.07,91.3,21757.0,91.45,91.5,91.07,91.3,21757.0
2025-06-20 13:00:00,91.3,91.35,90.81,90.87,12524.0,91.3,91.35,90.81,90.87,12524.0
2025-06-20 13:30:00,90.79,90.99,90.57,90.57,22320.0,90.79,90.99,90.57,90.57,22320.0
2025-06-20 14:00:00,90.57,90.74,90.28,90.69,35277.0,90.57,90.74,90.28,90.69,35277.0
2025-06-20 14:30:00,90.73,90.8,90.36,90.44,26401.0,90.73,90.8,90.36,90.44,26401.0
2025-06-20 15:00:00,90.44,90.67,90.29,90.29,23233.0,90.44,90.67,90.29,90.29,23233.0
2025-06-20 15:30:00,90.32,90.87,90.3,90.74,168843.0,90.32,90.87,90.3,90.74,168843.0